KissMeData/084850/price/prices-20241201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160725	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12750	250	2	2.00	275870370	21913	81.39	12650	12950	12350	16250	8750	12500	12722.81	3.49	9098	5111	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2892	-8.76	1.17	12	0.10	-1455.00	10897.00	30500	20231226	-58.20	12350	20241230	3.24	30200	-57.78	20240109	12350	3.24	20241230	30200	-57.78	20240109	12350	3.24	20241230	0.15	N	084850	500	115 억	792226	N	N	294	N	N
3	20241231	150722	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12750	250	2	2.00	275870370	21913	81.39	12650	12950	12350	16250	8750	12500	12722.81	3.49	9098	5111	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2892	-8.76	1.17	12	0.10	-1455.00	10897.00	30500	20231226	-58.20	12350	20241230	3.24	30200	-57.78	20240109	12350	3.24	20241230	30200	-57.78	20240109	12350	3.24	20241230	0.15	N	084850	500	115 억	792226	N	N	294	N	N
4	20241231	140724	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12750	250	2	2.00	275870370	21913	81.39	12650	12950	12350	16250	8750	12500	12722.81	3.49	9098	5111	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2892	-8.76	1.17	12	0.10	-1455.00	10897.00	30500	20231226	-58.20	12350	20241230	3.24	30200	-57.78	20240109	12350	3.24	20241230	30200	-57.78	20240109	12350	3.24	20241230	0.15	N	084850	500	115 억	792226	N	N	294	N	N
5	20241231	130727	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12750	250	2	2.00	275870370	21913	81.39	12650	12950	12350	16250	8750	12500	12722.81	3.49	9098	5111	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2892	-8.76	1.17	12	0.10	-1455.00	10897.00	30500	20231226	-58.20	12350	20241230	3.24	30200	-57.78	20240109	12350	3.24	20241230	30200	-57.78	20240109	12350	3.24	20241230	0.15	N	084850	500	115 억	792226	N	N	294	N	N
6	20241231	120725	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12750	250	2	2.00	275870370	21913	81.39	12650	12950	12350	16250	8750	12500	12722.81	3.49	9098	5111	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2892	-8.76	1.17	12	0.10	-1455.00	10897.00	30500	20231226	-58.20	12350	20241230	3.24	30200	-57.78	20240109	12350	3.24	20241230	30200	-57.78	20240109	12350	3.24	20241230	0.15	N	084850	500	115 억	792226	N	N	294	N	N
7	20241231	110724	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12750	250	2	2.00	275870370	21913	81.39	12650	12950	12350	16250	8750	12500	12722.81	3.49	9098	5111	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2892	-8.76	1.17	12	0.10	-1455.00	10897.00	30500	20231226	-58.20	12350	20241230	3.24	30200	-57.78	20240109	12350	3.24	20241230	30200	-57.78	20240109	12350	3.24	20241230	0.15	N	084850	500	115 억	792226	N	N	294	N	N
8	20241231	100720	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12750	250	2	2.00	275870370	21913	81.39	12650	12950	12350	16250	8750	12500	12722.81	3.49	9098	5111	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2892	-8.76	1.17	12	0.10	-1455.00	10897.00	30500	20231226	-58.20	12350	20241230	3.24	30200	-57.78	20240109	12350	3.24	20241230	30200	-57.78	20240109	12350	3.24	20241230	0.15	N	084850	500	115 억	792226	N	N	294	N	N
9	20241231	090728	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12750	250	2	2.00	275870370	21913	81.39	12650	12950	12350	16250	8750	12500	12722.81	3.49	9098	5111	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2892	-8.76	1.17	12	0.10	-1455.00	10897.00	30500	20231226	-58.20	12350	20241230	3.24	30200	-57.78	20240109	12350	3.24	20241230	30200	-57.78	20240109	12350	3.24	20241230	0.15	N	084850	500	115 억	792226	N	N	294	N	N
10	20241230	160722	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12750	250	2	2.00	150994320	11868	44.08	12650	12950	12350	16250	8750	12500	12722.81	3.45	0	5111	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2892	-8.76	1.17	12	0.05	-1455.00	10897.00	30500	20231226	-58.20	12350	20241230	3.24	30200	-57.78	20240109	12350	3.24	20241230	30200	-57.78	20240109	12350	3.24	20241230	0.15	N	084850	500	115 억	783128	N	N	294	N	N
11	20241230	150726	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12770	270	2	2.16	117398530	9230	34.28	12650	12950	12350	16250	8750	12500	12719.23	3.45	0	4097	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2897	-8.78	1.17	12	0.04	-1455.00	10897.00	30500	20231226	-58.13	12350	20241230	3.40	30200	-57.72	20240109	12350	3.40	20241230	30200	-57.72	20240109	12350	3.40	20241230	0.15	N	084850	500	115 억	783128	N	N	438	N	N
12	20241230	140725	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12680	180	2	1.44	103823990	8162	30.31	12650	12950	12350	16250	8750	12500	12720.41	3.45	0	3604	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2876	-8.71	1.16	12	0.04	-1455.00	10897.00	30500	20231226	-58.43	12350	20241230	2.67	30200	-58.01	20240109	12350	2.67	20241230	30200	-58.01	20240109	12350	2.67	20241230	0.15	N	084850	500	115 억	783128	N	N	438	N	N
13	20241230	130724	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12690	190	2	1.52	93560430	7351	27.30	12650	12950	12350	16250	8750	12500	12727.58	3.45	0	3322	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2878	-8.72	1.16	12	0.03	-1455.00	10897.00	30500	20231226	-58.39	12350	20241230	2.75	30200	-57.98	20240109	12350	2.75	20241230	30200	-57.98	20240109	12350	2.75	20241230	0.15	N	084850	500	115 억	783128	N	N	438	N	N
14	20241230	120721	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12760	260	2	2.08	74820590	5869	21.80	12650	12950	12350	16250	8750	12500	12748.44	3.45	0	2689	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2894	-8.77	1.17	12	0.03	-1455.00	10897.00	30500	20231226	-58.16	12350	20241230	3.32	30200	-57.75	20240109	12350	3.32	20241230	30200	-57.75	20240109	12350	3.32	20241230	0.15	N	084850	500	115 억	783128	N	N	438	N	N
15	20241230	110723	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12870	370	2	2.96	52507730	4127	15.33	12650	12950	12350	16250	8750	12500	12722.98	3.45	0	1421	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2919	-8.85	1.18	12	0.02	-1455.00	10897.00	30500	20231226	-57.80	12350	20241230	4.21	30200	-57.38	20240109	12350	4.21	20241230	30200	-57.38	20240109	12350	4.21	20241230	0.15	N	084850	500	115 억	783128	N	N	438	N	N
16	20241230	100723	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	12750	250	2	2.00	35533990	2811	10.44	12650	12810	12350	16250	8750	12500	12641.05	3.45	0	1284	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2892	-8.76	1.17	12	0.01	-1455.00	10897.00	30500	20231226	-58.20	12350	20241230	3.24	30200	-57.78	20240109	12350	3.24	20241230	30200	-57.78	20240109	12350	3.24	20241230	0.15	N	084850	500	115 억	783128	N	N	438	N	N
17	20241230	090725	57	100.00	KSQ150		전기·전자	N	N	N	N	N	12510	10	2	0.08	2702340	215	0.80	12650	12650	12490	16250	8750	12500	12569.02	3.45	0	-5	13320	12910	12630	12220	11940	12770	12080	116	3750	500	9000	10	1	22682934	2838	-8.60	1.15	12	0.00	-1455.00	10897.00	30500	20231226	-58.98	12350	20241227	1.30	30200	-58.58	20240109	12350	1.30	20241227	30200	-58.58	20240109	12350	1.30	20241227	0.15	N	084850	500	115 억	783128	N	N	438	N	N
18	20241227	160721	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	12500	-550	5	-4.21	338146240	26912	141.35	12920	13040	12350	16960	9140	13050	12565.26	3.49	0	-7050	13703	13376	13123	12796	12543	13250	12670	116	3910	500	9390	10	1	22682934	2835	-8.59	1.15	12	0.12	-1455.00	10897.00	30500	20231226	-59.02	12350	20241227	1.21	30200	-58.61	20240109	12350	1.21	20241227	30200	-58.61	20240109	12350	1.21	20241227	0.14	N	084850	500	115 억	790520	N	N	438	N	N
19	20241227	150719	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	12430	-620	5	-4.75	308422370	24532	128.85	12920	13040	12350	16960	9140	13050	12572.25	3.49	0	-7322	13703	13376	13123	12796	12543	13250	12670	116	3910	500	9390	10	1	22682934	2819	-8.54	1.14	12	0.11	-1455.00	10897.00	30500	20231226	-59.25	12350	20241227	0.65	30200	-58.84	20240109	12350	0.65	20241227	30200	-58.84	20240109	12350	0.65	20241227	0.14	N	084850	500	115 억	790520	N	N	127	N	N
20	20241227	140722	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	12410	-640	5	-4.90	275683810	21900	115.03	12920	13040	12350	16960	9140	13050	12588.30	3.49	0	-7392	13703	13376	13123	12796	12543	13250	12670	116	3910	500	9390	10	1	22682934	2815	-8.53	1.14	12	0.10	-1455.00	10897.00	30500	20231226	-59.31	12350	20241227	0.49	30200	-58.91	20240109	12350	0.49	20241227	30200	-58.91	20240109	12350	0.49	20241227	0.14	N	084850	500	115 억	790520	N	N	127	N	N
21	20241227	130722	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	12530	-520	5	-3.98	185736410	14676	77.08	12920	13040	12520	16960	9140	13050	12655.79	3.49	0	-4347	13703	13376	13123	12796	12543	13250	12670	116	3910	500	9390	10	1	22682934	2842	-8.61	1.15	12	0.06	-1455.00	10897.00	30500	20231226	-58.92	12520	20241227	0.08	30200	-58.51	20240109	12520	0.08	20241227	30200	-58.51	20240109	12520	0.08	20241227	0.14	N	084850	500	115 억	790520	N	N	127	N	N
22	20241227	120721	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	12560	-490	5	-3.75	145601270	11480	60.30	12920	13040	12530	16960	9140	13050	12683.04	3.49	0	-3398	13703	13376	13123	12796	12543	13250	12670	116	3910	500	9390	10	1	22682934	2849	-8.63	1.15	12	0.05	-1455.00	10897.00	30500	20231226	-58.82	12530	20241227	0.24	30200	-58.41	20240109	12530	0.24	20241227	30200	-58.41	20240109	12530	0.24	20241227	0.14	N	084850	500	115 억	790520	N	N	127	N	N
23	20241227	110720	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	12650	-400	5	-3.07	99883910	7852	41.24	12920	13040	12610	16960	9140	13050	12720.82	3.49	0	-1537	13703	13376	13123	12796	12543	13250	12670	116	3910	500	9390	10	1	22682934	2869	-8.69	1.16	12	0.03	-1455.00	10897.00	30500	20231226	-58.52	12610	20241227	0.32	30200	-58.11	20240109	12610	0.32	20241227	30200	-58.11	20240109	12610	0.32	20241227	0.14	N	084850	500	115 억	790520	N	N	127	N	N
24	20241227	100719	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	12810	-240	5	-1.84	69357130	5453	28.64	12920	13040	12610	16960	9140	13050	12719.08	3.49	0	-1444	13703	13376	13123	12796	12543	13250	12670	116	3910	500	9390	10	1	22682934	2906	-8.80	1.18	12	0.02	-1455.00	10897.00	30500	20231226	-58.00	12610	20241227	1.59	30200	-57.58	20240109	12610	1.59	20241227	30200	-57.58	20240109	12610	1.59	20241227	0.14	N	084850	500	115 억	790520	N	N	127	N	N
25	20241227	090723	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	12700	-350	5	-2.68	17439910	1360	7.14	12920	13040	12700	16960	9140	13050	12823.46	3.49	0	-638	13703	13376	13123	12796	12543	13250	12670	116	3910	500	9390	10	1	22682934	2881	-8.73	1.17	12	0.01	-1455.00	10897.00	30500	20231226	-58.36	12700	20241227	0.00	30200	-57.95	20240109	12700	0.00	20241227	30200	-57.95	20240109	12700	0.00	20241227	0.14	N	084850	500	115 억	790520	N	N	127	N	N
26	20241226	160718	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13050	-180	5	-1.36	247301680	19035	67.47	13130	13450	12870	17190	9270	13230	12991.90	3.52	0	-6460	14143	13686	13393	12936	12643	13540	12790	116	3960	500	9520	10	1	22682934	2960	-8.97	1.20	12	0.08	-1455.00	10897.00	30500	20231226	-57.21	12870	20241226	1.40	30200	-56.79	20240109	12870	1.40	20241226	30500	-57.21	20231226	12870	1.40	20241226	0.15	N	084850	500	115 억	798675	N	N	127	N	N
27	20241226	150714	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	12930	-300	5	-2.27	207242330	15948	56.53	13130	13450	12900	17190	9270	13230	12994.88	3.52	0	-5679	14143	13686	13393	12936	12643	13540	12790	116	3960	500	9520	10	1	22682934	2933	-8.89	1.19	12	0.07	-1455.00	10897.00	30500	20231226	-57.61	12900	20241226	0.23	30200	-57.19	20240109	12900	0.23	20241226	30500	-57.61	20231226	12900	0.23	20241226	0.15	N	084850	500	115 억	798675	N	N	157	N	N
28	20241226	140714	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	12960	-270	5	-2.04	188675030	14513	51.44	13130	13450	12900	17190	9270	13230	13000.42	3.52	0	-5605	14143	13686	13393	12936	12643	13540	12790	116	3960	500	9520	10	1	22682934	2940	-8.91	1.19	12	0.06	-1455.00	10897.00	30500	20231226	-57.51	12900	20241226	0.47	30200	-57.09	20240109	12900	0.47	20241226	30500	-57.51	20231226	12900	0.47	20241226	0.15	N	084850	500	115 억	798675	N	N	157	N	N
29	20241226	130715	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13000	-230	5	-1.74	151632860	11657	41.32	13130	13450	12900	17190	9270	13230	13007.88	3.52	0	-5328	14143	13686	13393	12936	12643	13540	12790	116	3960	500	9520	10	1	22682934	2949	-8.93	1.19	12	0.05	-1455.00	10897.00	30500	20231226	-57.38	12900	20241226	0.78	30200	-56.95	20240109	12900	0.78	20241226	30500	-57.38	20231226	12900	0.78	20241226	0.15	N	084850	500	115 억	798675	N	N	157	N	N
30	20241226	120712	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	12920	-310	5	-2.34	135963190	10448	37.03	13130	13450	12900	17190	9270	13230	13013.32	3.52	0	-5698	14143	13686	13393	12936	12643	13540	12790	116	3960	500	9520	10	1	22682934	2931	-8.88	1.19	12	0.05	-1455.00	10897.00	30500	20231226	-57.64	12900	20241226	0.16	30200	-57.22	20240109	12900	0.16	20241226	30500	-57.64	20231226	12900	0.16	20241226	0.15	N	084850	500	115 억	798675	N	N	157	N	N
31	20241226	110713	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13040	-190	5	-1.44	53721420	4109	14.56	13130	13450	13020	17190	9270	13230	13074.09	3.52	0	-1796	14143	13686	13393	12936	12643	13540	12790	116	3960	500	9520	10	1	22682934	2958	-8.96	1.20	12	0.02	-1455.00	10897.00	30500	20231226	-57.25	13010	20241210	0.23	30200	-56.82	20240109	13010	0.23	20241210	30500	-57.25	20231226	13010	0.23	20241210	0.15	N	084850	500	115 억	798675	N	N	157	N	N
32	20241226	100714	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13030	-200	5	-1.51	38409960	2934	10.40	13130	13450	13020	17190	9270	13230	13091.33	3.52	0	-1678	14143	13686	13393	12936	12643	13540	12790	116	3960	500	9520	10	1	22682934	2956	-8.96	1.20	12	0.01	-1455.00	10897.00	30500	20231226	-57.28	13010	20241210	0.15	30200	-56.85	20240109	13010	0.15	20241210	30500	-57.28	20231226	13010	0.15	20241210	0.15	N	084850	500	115 억	798675	N	N	157	N	N
33	20241226	090716	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13210	-20	5	-0.15	1492110	113	0.40	13130	13450	13130	17190	9270	13230	13204.51	3.52	0	24	14143	13686	13393	12936	12643	13540	12790	116	3960	500	9520	10	1	22682934	2996	-9.08	1.21	12	0.00	-1455.00	10897.00	30500	20231226	-56.69	13010	20241210	1.54	30200	-56.26	20240109	13010	1.54	20241210	30500	-56.69	20231226	13010	1.54	20241210	0.15	N	084850	500	115 억	798675	N	N	157	N	N
34	20241224	160714	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13230	-550	5	-3.99	375364870	28159	158.28	13850	13850	13100	17910	9650	13780	13330.31	3.59	0	-16816	14213	13996	13673	13456	13133	14105	13565	116	4130	500	9920	10	1	22682934	3001	-9.09	1.21	12	0.12	-1455.00	10897.00	30500	20231226	-56.62	13010	20241210	1.69	30200	-56.19	20240109	13010	1.69	20241210	30500	-56.62	20231226	13010	1.69	20241210	0.14	N	084850	500	115 억	814159	N	N	154	N	N
35	20241224	150714	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13130	-650	5	-4.72	307579410	23007	129.32	13850	13850	13120	17910	9650	13780	13368.95	3.59	0	-12856	14213	13996	13673	13456	13133	14105	13565	116	4130	500	9920	10	1	22682934	2978	-9.02	1.20	12	0.10	-1455.00	10897.00	30500	20231226	-56.95	13010	20241210	0.92	30200	-56.52	20240109	13010	0.92	20241210	30500	-56.95	20231226	13010	0.92	20241210	0.14	N	084850	500	115 억	814159	N	N	185	N	N
36	20241224	140712	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13180	-600	5	-4.35	227517660	16928	95.15	13850	13850	13150	17910	9650	13780	13440.32	3.59	0	-8969	14213	13996	13673	13456	13133	14105	13565	116	4130	500	9920	10	1	22682934	2990	-9.06	1.21	12	0.07	-1455.00	10897.00	30500	20231226	-56.79	13010	20241210	1.31	30200	-56.36	20240109	13010	1.31	20241210	30500	-56.79	20231226	13010	1.31	20241210	0.14	N	084850	500	115 억	814159	N	N	185	N	N
37	20241224	130714	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13280	-500	5	-3.63	189224420	14034	78.88	13850	13850	13250	17910	9650	13780	13483.28	3.59	0	-6713	14213	13996	13673	13456	13133	14105	13565	116	4130	500	9920	10	1	22682934	3012	-9.13	1.22	12	0.06	-1455.00	10897.00	30500	20231226	-56.46	13010	20241210	2.08	30200	-56.03	20240109	13010	2.08	20241210	30500	-56.46	20231226	13010	2.08	20241210	0.14	N	084850	500	115 억	814159	N	N	185	N	N
38	20241224	120713	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13440	-340	5	-2.47	113279940	8347	46.92	13850	13850	13400	17910	9650	13780	13571.34	3.59	0	-2566	14213	13996	13673	13456	13133	14105	13565	116	4130	500	9920	10	1	22682934	3049	-9.24	1.23	12	0.04	-1455.00	10897.00	30500	20231226	-55.93	13010	20241210	3.31	30200	-55.50	20240109	13010	3.31	20241210	30500	-55.93	20231226	13010	3.31	20241210	0.14	N	084850	500	115 억	814159	N	N	185	N	N
39	20241224	110715	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13460	-320	5	-2.32	105900720	7798	43.83	13850	13850	13400	17910	9650	13780	13580.50	3.59	0	-2322	14213	13996	13673	13456	13133	14105	13565	116	4130	500	9920	10	1	22682934	3053	-9.25	1.24	12	0.03	-1455.00	10897.00	30500	20231226	-55.87	13010	20241210	3.46	30200	-55.43	20240109	13010	3.46	20241210	30500	-55.87	20231226	13010	3.46	20241210	0.14	N	084850	500	115 억	814159	N	N	185	N	N
40	20241224	100714	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13420	-360	5	-2.61	79867500	5861	32.94	13850	13850	13410	17910	9650	13780	13626.94	3.59	0	-1783	14213	13996	13673	13456	13133	14105	13565	116	4130	500	9920	10	1	22682934	3044	-9.22	1.23	12	0.03	-1455.00	10897.00	30500	20231226	-56.00	13010	20241210	3.15	30200	-55.56	20240109	13010	3.15	20241210	30500	-56.00	20231226	13010	3.15	20241210	0.14	N	084850	500	115 억	814159	N	N	185	N	N
41	20241224	090717	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13710	-70	5	-0.51	8328790	606	3.41	13850	13850	13510	17910	9650	13780	13743.88	3.59	0	-183	14213	13996	13673	13456	13133	14105	13565	116	4130	500	9920	10	1	22682934	3110	-9.42	1.26	12	0.00	-1455.00	10897.00	30500	20231226	-55.05	13010	20241210	5.38	30200	-54.60	20240109	13010	5.38	20241210	30500	-55.05	20231226	13010	5.38	20241210	0.14	N	084850	500	115 억	814159	N	N	185	N	N
42	20241223	160708	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13780	380	2	2.84	243279960	17777	71.92	13730	13890	13350	17420	9380	13400	13685.10	3.58	0	3694	14486	13942	13626	13082	12766	13785	12925	116	4020	500	9640	10	1	22682934	3126	-9.47	1.26	12	0.08	-1455.00	10897.00	30500	20231226	-54.82	13010	20241210	5.92	30200	-54.37	20240109	13010	5.92	20241210	30500	-54.82	20231226	13010	5.92	20241210	0.14	N	084850	500	115 억	812571	N	N	185	N	N
43	20241223	150713	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13700	300	2	2.24	211023680	15419	62.38	13730	13890	13350	17420	9380	13400	13685.95	3.58	0	3356	14486	13942	13626	13082	12766	13785	12925	116	4020	500	9640	10	1	22682934	3108	-9.42	1.26	12	0.07	-1455.00	10897.00	30500	20231226	-55.08	13010	20241210	5.30	30200	-54.64	20240109	13010	5.30	20241210	30500	-55.08	20231226	13010	5.30	20241210	0.14	N	084850	500	115 억	812571	N	N	157	N	N
44	20241223	140708	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13760	360	2	2.69	150329430	11006	44.52	13730	13830	13350	17420	9380	13400	13658.86	3.58	0	1945	14486	13942	13626	13082	12766	13785	12925	116	4020	500	9640	10	1	22682934	3121	-9.46	1.26	12	0.05	-1455.00	10897.00	30500	20231226	-54.89	13010	20241210	5.76	30200	-54.44	20240109	13010	5.76	20241210	30500	-54.89	20231226	13010	5.76	20241210	0.14	N	084850	500	115 억	812571	N	N	157	N	N
45	20241223	130708	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13720	320	2	2.39	134117430	9826	39.75	13730	13830	13350	17420	9380	13400	13649.24	3.58	0	1902	14486	13942	13626	13082	12766	13785	12925	116	4020	500	9640	10	1	22682934	3112	-9.43	1.26	12	0.04	-1455.00	10897.00	30500	20231226	-55.02	13010	20241210	5.46	30200	-54.57	20240109	13010	5.46	20241210	30500	-55.02	20231226	13010	5.46	20241210	0.14	N	084850	500	115 억	812571	N	N	157	N	N
46	20241223	120710	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13770	370	2	2.76	109980640	8069	32.64	13730	13830	13350	17420	9380	13400	13630.02	3.58	0	1685	14486	13942	13626	13082	12766	13785	12925	116	4020	500	9640	10	1	22682934	3123	-9.46	1.26	12	0.04	-1455.00	10897.00	30500	20231226	-54.85	13010	20241210	5.84	30200	-54.40	20240109	13010	5.84	20241210	30500	-54.85	20231226	13010	5.84	20241210	0.14	N	084850	500	115 억	812571	N	N	157	N	N
47	20241223	110708	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13720	320	2	2.39	89790920	6603	26.71	13730	13790	13350	17420	9380	13400	13598.50	3.58	0	1224	14486	13942	13626	13082	12766	13785	12925	116	4020	500	9640	10	1	22682934	3112	-9.43	1.26	12	0.03	-1455.00	10897.00	30500	20231226	-55.02	13010	20241210	5.46	30200	-54.57	20240109	13010	5.46	20241210	30500	-55.02	20231226	13010	5.46	20241210	0.14	N	084850	500	115 억	812571	N	N	157	N	N
48	20241223	100704	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13640	240	2	1.79	53792840	3980	16.10	13730	13730	13350	17420	9380	13400	13515.79	3.58	0	1005	14486	13942	13626	13082	12766	13785	12925	116	4020	500	9640	10	1	22682934	3094	-9.37	1.25	12	0.02	-1455.00	10897.00	30500	20231226	-55.28	13010	20241210	4.84	30200	-54.83	20240109	13010	4.84	20241210	30500	-55.28	20231226	13010	4.84	20241210	0.14	N	084850	500	115 억	812571	N	N	157	N	N
49	20241223	090707	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13470	70	2	0.52	4777790	351	1.42	13730	13730	13470	17420	9380	13400	13611.94	3.58	0	-115	14486	13942	13626	13082	12766	13785	12925	116	4020	500	9640	10	1	22682934	3055	-9.26	1.24	12	0.00	-1455.00	10897.00	30500	20231226	-55.84	13010	20241210	3.54	30200	-55.40	20240109	13010	3.54	20241210	30500	-55.84	20231226	13010	3.54	20241210	0.14	N	084850	500	115 억	812571	N	N	157	N	N
50	20241220	160704	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13400	-790	5	-5.57	332450600	24402	161.59	14010	14170	13310	18440	9940	14190	13628.75	3.63	0	-10375	14763	14476	14213	13926	13663	14345	13795	116	4250	500	10210	10	1	22682934	3040	-9.21	1.23	12	0.11	-1455.00	10897.00	30500	20231226	-56.07	13010	20241210	3.00	30200	-55.63	20240109	13010	3.00	20241210	30500	-56.07	20231226	13010	3.00	20241210	0.14	N	084850	500	115 억	823780	N	N	157	N	N
51	20241220	150707	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13420	-770	5	-5.43	271628640	19856	131.49	14010	14170	13360	18440	9940	14190	13679.93	3.63	0	-8726	14763	14476	14213	13926	13663	14345	13795	116	4250	500	10210	10	1	22682934	3044	-9.22	1.23	12	0.09	-1455.00	10897.00	30500	20231226	-56.00	13010	20241210	3.15	30200	-55.56	20240109	13010	3.15	20241210	30500	-56.00	20231226	13010	3.15	20241210	0.14	N	084850	500	115 억	823780	N	N	241	N	N
52	20241220	140706	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13500	-690	5	-4.86	229277730	16701	110.60	14010	14170	13430	18440	9940	14190	13728.38	3.63	0	-6882	14763	14476	14213	13926	13663	14345	13795	116	4250	500	10210	10	1	22682934	3062	-9.28	1.24	12	0.07	-1455.00	10897.00	30500	20231226	-55.74	13010	20241210	3.77	30200	-55.30	20240109	13010	3.77	20241210	30500	-55.74	20231226	13010	3.77	20241210	0.14	N	084850	500	115 억	823780	N	N	241	N	N
53	20241220	130704	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13600	-590	5	-4.16	181870840	13193	87.37	14010	14170	13600	18440	9940	14190	13785.40	3.63	0	-5723	14763	14476	14213	13926	13663	14345	13795	116	4250	500	10210	10	1	22682934	3085	-9.35	1.25	12	0.06	-1455.00	10897.00	30500	20231226	-55.41	13010	20241210	4.53	30200	-54.97	20240109	13010	4.53	20241210	30500	-55.41	20231226	13010	4.53	20241210	0.14	N	084850	500	115 억	823780	N	N	241	N	N
54	20241220	120703	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13680	-510	5	-3.59	151200490	10947	72.49	14010	14170	13660	18440	9940	14190	13812.05	3.63	0	-3561	14763	14476	14213	13926	13663	14345	13795	116	4250	500	10210	10	1	22682934	3103	-9.40	1.26	12	0.05	-1455.00	10897.00	30500	20231226	-55.15	13010	20241210	5.15	30200	-54.70	20240109	13010	5.15	20241210	30500	-55.15	20231226	13010	5.15	20241210	0.14	N	084850	500	115 억	823780	N	N	241	N	N
55	20241220	110704	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13750	-440	5	-3.10	105921120	7649	50.65	14010	14170	13740	18440	9940	14190	13847.71	3.63	0	-1814	14763	14476	14213	13926	13663	14345	13795	116	4250	500	10210	10	1	22682934	3119	-9.45	1.26	12	0.03	-1455.00	10897.00	30500	20231226	-54.92	13010	20241210	5.69	30200	-54.47	20240109	13010	5.69	20241210	30500	-54.92	20231226	13010	5.69	20241210	0.14	N	084850	500	115 억	823780	N	N	241	N	N
56	20241220	100705	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13870	-320	5	-2.26	74615260	5383	35.65	14010	14170	13740	18440	9940	14190	13861.28	3.63	0	-536	14763	14476	14213	13926	13663	14345	13795	116	4250	500	10210	10	1	22682934	3146	-9.53	1.27	12	0.02	-1455.00	10897.00	30500	20231226	-54.52	13010	20241210	6.61	30200	-54.07	20240109	13010	6.61	20241210	30500	-54.52	20231226	13010	6.61	20241210	0.14	N	084850	500	115 억	823780	N	N	241	N	N
57	20241220	090706	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13810	-380	5	-2.68	25490630	1829	12.11	14010	14170	13810	18440	9940	14190	13936.92	3.63	0	-766	14763	14476	14213	13926	13663	14345	13795	116	4250	500	10210	10	1	22682934	3133	-9.49	1.27	12	0.01	-1455.00	10897.00	30500	20231226	-54.72	13010	20241210	6.15	30200	-54.27	20240109	13010	6.15	20241210	30500	-54.72	20231226	13010	6.15	20241210	0.14	N	084850	500	115 억	823780	N	N	241	N	N
58	20241219	160703	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14190	-320	5	-2.21	214026050	15088	111.32	14480	14500	13950	18860	10160	14510	14185.18	3.63	0	-757	15070	14790	14560	14280	14050	14675	14165	116	4350	500	10440	10	1	22682934	3219	-9.75	1.30	12	0.07	-1455.00	10897.00	30500	20231226	-53.48	13010	20241210	9.07	30200	-53.01	20240109	13010	9.07	20241210	30500	-53.48	20231226	13010	9.07	20241210	0.14	N	084850	500	115 억	823972	N	N	241	N	N
59	20241219	150701	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14170	-340	5	-2.34	190718050	13439	99.15	14480	14500	13950	18860	10160	14510	14191.39	3.63	0	570	15070	14790	14560	14280	14050	14675	14165	116	4350	500	10440	10	1	22682934	3214	-9.74	1.30	12	0.06	-1455.00	10897.00	30500	20231226	-53.54	13010	20241210	8.92	30200	-53.08	20240109	13010	8.92	20241210	30500	-53.54	20231226	13010	8.92	20241210	0.14	N	084850	500	115 억	823972	N	N	131	N	N
60	20241219	140703	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14110	-400	5	-2.76	168909310	11902	87.81	14480	14480	13950	18860	10160	14510	14191.67	3.63	0	976	15070	14790	14560	14280	14050	14675	14165	116	4350	500	10440	10	1	22682934	3201	-9.70	1.29	12	0.05	-1455.00	10897.00	30500	20231226	-53.74	13010	20241210	8.46	30200	-53.28	20240109	13010	8.46	20241210	30500	-53.74	20231226	13010	8.46	20241210	0.14	N	084850	500	115 억	823972	N	N	131	N	N
61	20241219	130702	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14120	-390	5	-2.69	149969420	10561	77.92	14480	14480	13950	18860	10160	14510	14200.30	3.63	0	859	15070	14790	14560	14280	14050	14675	14165	116	4350	500	10440	10	1	22682934	3203	-9.70	1.30	12	0.05	-1455.00	10897.00	30500	20231226	-53.70	13010	20241210	8.53	30200	-53.25	20240109	13010	8.53	20241210	30500	-53.70	20231226	13010	8.53	20241210	0.14	N	084850	500	115 억	823972	N	N	131	N	N
62	20241219	120704	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14220	-290	5	-2.00	138514570	9752	71.95	14480	14480	13950	18860	10160	14510	14203.71	3.63	0	1154	15070	14790	14560	14280	14050	14675	14165	116	4350	500	10440	10	1	22682934	3226	-9.77	1.30	12	0.04	-1455.00	10897.00	30500	20231226	-53.38	13010	20241210	9.30	30200	-52.91	20240109	13010	9.30	20241210	30500	-53.38	20231226	13010	9.30	20241210	0.14	N	084850	500	115 억	823972	N	N	131	N	N
63	20241219	110702	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14120	-390	5	-2.69	108812010	7661	56.52	14480	14480	13950	18860	10160	14510	14203.37	3.63	0	1158	15070	14790	14560	14280	14050	14675	14165	116	4350	500	10440	10	1	22682934	3203	-9.70	1.30	12	0.03	-1455.00	10897.00	30500	20231226	-53.70	13010	20241210	8.53	30200	-53.25	20240109	13010	8.53	20241210	30500	-53.70	20231226	13010	8.53	20241210	0.14	N	084850	500	115 억	823972	N	N	131	N	N
64	20241219	100654	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14310	-200	5	-1.38	47396770	3331	24.58	14480	14480	13950	18860	10160	14510	14228.99	3.63	0	611	15070	14790	14560	14280	14050	14675	14165	116	4350	500	10440	10	1	22682934	3246	-9.84	1.31	12	0.01	-1455.00	10897.00	30500	20231226	-53.08	13010	20241210	9.99	30200	-52.62	20240109	13010	9.99	20241210	30500	-53.08	20231226	13010	9.99	20241210	0.14	N	084850	500	115 억	823972	N	N	131	N	N
65	20241219	090703	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14250	-260	5	-1.79	27230560	1904	14.05	14480	14480	13950	18860	10160	14510	14301.76	3.63	0	200	15070	14790	14560	14280	14050	14675	14165	116	4350	500	10440	10	1	22682934	3232	-9.79	1.31	12	0.01	-1455.00	10897.00	30500	20231226	-53.28	13010	20241210	9.53	30200	-52.81	20240109	13010	9.53	20241210	30500	-53.28	20231226	13010	9.53	20241210	0.14	N	084850	500	115 억	823972	N	N	131	N	N
66	20241218	160659	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14510	30	2	0.21	198046650	13554	52.82	14670	14840	14330	18820	10140	14480	14611.68	3.64	0	538	15106	14792	14316	14002	13526	14950	14160	116	4340	500	10420	10	1	22682934	3291	-9.97	1.33	12	0.06	-1455.00	10897.00	30500	20231226	-52.43	13010	20241210	11.53	30200	-51.95	20240109	13010	11.53	20241210	30500	-52.43	20231226	13010	11.53	20241210	0.14	N	084850	500	115 억	826032	N	N	131	N	N
67	20241218	150703	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14670	190	2	1.31	179094710	12264	47.79	14670	14840	14330	18820	10140	14480	14603.29	3.64	0	677	15106	14792	14316	14002	13526	14950	14160	116	4340	500	10420	10	1	22682934	3328	-10.08	1.35	12	0.05	-1455.00	10897.00	30500	20231226	-51.90	13010	20241210	12.76	30200	-51.42	20240109	13010	12.76	20241210	30500	-51.90	20231226	13010	12.76	20241210	0.14	N	084850	500	115 억	826032	N	N	555	N	N
68	20241218	140700	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14610	130	2	0.90	102659820	7074	27.57	14670	14750	14330	18820	10140	14480	14512.27	3.64	0	365	15106	14792	14316	14002	13526	14950	14160	116	4340	500	10420	10	1	22682934	3314	-10.04	1.34	12	0.03	-1455.00	10897.00	30500	20231226	-52.10	13010	20241210	12.30	30200	-51.62	20240109	13010	12.30	20241210	30500	-52.10	20231226	13010	12.30	20241210	0.14	N	084850	500	115 억	826032	N	N	555	N	N
69	20241218	130702	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14420	-60	5	-0.41	68478650	4738	18.46	14670	14750	14330	18820	10140	14480	14453.07	3.64	0	-110	15106	14792	14316	14002	13526	14950	14160	116	4340	500	10420	10	1	22682934	3271	-9.91	1.32	12	0.02	-1455.00	10897.00	30500	20231226	-52.72	13010	20241210	10.84	30200	-52.25	20240109	13010	10.84	20241210	30500	-52.72	20231226	13010	10.84	20241210	0.14	N	084850	500	115 억	826032	N	N	555	N	N
70	20241218	120653	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14430	-50	5	-0.35	46582810	3218	12.54	14670	14750	14330	18820	10140	14480	14475.70	3.64	0	-271	15106	14792	14316	14002	13526	14950	14160	116	4340	500	10420	10	1	22682934	3273	-9.92	1.32	12	0.01	-1455.00	10897.00	30500	20231226	-52.69	13010	20241210	10.91	30200	-52.22	20240109	13010	10.91	20241210	30500	-52.69	20231226	13010	10.91	20241210	0.14	N	084850	500	115 억	826032	N	N	555	N	N
71	20241218	110701	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14390	-90	5	-0.62	44022820	3041	11.85	14670	14750	14330	18820	10140	14480	14476.43	3.64	0	-366	15106	14792	14316	14002	13526	14950	14160	116	4340	500	10420	10	1	22682934	3264	-9.89	1.32	12	0.01	-1455.00	10897.00	30500	20231226	-52.82	13010	20241210	10.61	30200	-52.35	20240109	13010	10.61	20241210	30500	-52.82	20231226	13010	10.61	20241210	0.14	N	084850	500	115 억	826032	N	N	555	N	N
72	20241218	100701	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14440	-40	5	-0.28	35715440	2465	9.61	14670	14750	14330	18820	10140	14480	14489.02	3.64	0	-510	15106	14792	14316	14002	13526	14950	14160	116	4340	500	10420	10	1	22682934	3275	-9.92	1.33	12	0.01	-1455.00	10897.00	30500	20231226	-52.66	13010	20241210	10.99	30200	-52.19	20240109	13010	10.99	20241210	30500	-52.66	20231226	13010	10.99	20241210	0.14	N	084850	500	115 억	826032	N	N	555	N	N
73	20241218	090703	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14680	200	2	1.38	11498900	783	3.05	14670	14750	14330	18820	10140	14480	14685.70	3.64	0	-277	15106	14792	14316	14002	13526	14950	14160	116	4340	500	10420	10	1	22682934	3330	-10.09	1.35	12	0.00	-1455.00	10897.00	30500	20231226	-51.87	13010	20241210	12.84	30200	-51.39	20240109	13010	12.84	20241210	30500	-51.87	20231226	13010	12.84	20241210	0.14	N	084850	500	115 억	826032	N	N	555	N	N
74	20241217	160658	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14480	660	2	4.78	366116560	25614	117.58	13970	14630	13840	17960	9680	13820	14293.60	3.62	0	3896	14313	14066	13813	13566	13313	14070	13570	116	4140	500	9950	10	1	22682934	3284	-9.95	1.33	12	0.11	-1455.00	10897.00	30500	20231226	-52.52	13010	20241210	11.30	30200	-52.05	20240109	13010	11.30	20241210	30500	-52.52	20231226	13010	11.30	20241210	0.13	N	084850	500	115 억	821589	N	N	555	N	N
75	20241217	150700	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14580	760	2	5.50	343592750	24065	110.47	13970	14630	13840	17960	9680	13820	14277.70	3.62	0	3926	14313	14066	13813	13566	13313	14070	13570	116	4140	500	9950	10	1	22682934	3307	-10.02	1.34	12	0.11	-1455.00	10897.00	30500	20231226	-52.20	13010	20241210	12.07	30200	-51.72	20240109	13010	12.07	20241210	30500	-52.20	20231226	13010	12.07	20241210	0.13	N	084850	500	115 억	821589	N	N	564	N	N
76	20241217	140658	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14420	600	2	4.34	277946940	19535	89.67	13970	14630	13840	17960	9680	13820	14228.15	3.62	0	2383	14313	14066	13813	13566	13313	14070	13570	116	4140	500	9950	10	1	22682934	3271	-9.91	1.32	12	0.09	-1455.00	10897.00	30500	20231226	-52.72	13010	20241210	10.84	30200	-52.25	20240109	13010	10.84	20241210	30500	-52.72	20231226	13010	10.84	20241210	0.13	N	084850	500	115 억	821589	N	N	564	N	N
77	20241217	130649	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14100	280	2	2.03	154798620	11011	50.54	13970	14200	13840	17960	9680	13820	14058.54	3.62	0	1878	14313	14066	13813	13566	13313	14070	13570	116	4140	500	9950	10	1	22682934	3198	-9.69	1.29	12	0.05	-1455.00	10897.00	30500	20231226	-53.77	13010	20241210	8.38	30200	-53.31	20240109	13010	8.38	20241210	30500	-53.77	20231226	13010	8.38	20241210	0.13	N	084850	500	115 억	821589	N	N	564	N	N
78	20241217	120645	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14060	240	2	1.74	148594510	10571	48.52	13970	14200	13840	17960	9680	13820	14056.81	3.62	0	1847	14313	14066	13813	13566	13313	14070	13570	116	4140	500	9950	10	1	22682934	3189	-9.66	1.29	12	0.05	-1455.00	10897.00	30500	20231226	-53.90	13010	20241210	8.07	30200	-53.44	20240109	13010	8.07	20241210	30500	-53.90	20231226	13010	8.07	20241210	0.13	N	084850	500	115 억	821589	N	N	564	N	N
79	20241217	110648	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14000	180	2	1.30	116254930	8277	37.99	13970	14200	13840	17960	9680	13820	14045.54	3.62	0	1127	14313	14066	13813	13566	13313	14070	13570	116	4140	500	9950	10	1	22682934	3176	-9.62	1.28	12	0.04	-1455.00	10897.00	30500	20231226	-54.10	13010	20241210	7.61	30200	-53.64	20240109	13010	7.61	20241210	30500	-54.10	20231226	13010	7.61	20241210	0.13	N	084850	500	115 억	821589	N	N	564	N	N
80	20241217	100651	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14100	280	2	2.03	87612440	6240	28.64	13970	14200	13840	17960	9680	13820	14040.46	3.62	0	902	14313	14066	13813	13566	13313	14070	13570	116	4140	500	9950	10	1	22682934	3198	-9.69	1.29	12	0.03	-1455.00	10897.00	30500	20231226	-53.77	13010	20241210	8.38	30200	-53.31	20240109	13010	8.38	20241210	30500	-53.77	20231226	13010	8.38	20241210	0.13	N	084850	500	115 억	821589	N	N	564	N	N
81	20241217	090659	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13870	50	2	0.36	7189150	518	2.38	13970	14060	13840	17960	9680	13820	13878.67	3.62	0	51	14313	14066	13813	13566	13313	14070	13570	116	4140	500	9950	10	1	22682934	3146	-9.53	1.27	12	0.00	-1455.00	10897.00	30500	20231226	-54.52	13010	20241210	6.61	30200	-54.07	20240109	13010	6.61	20241210	30500	-54.52	20231226	13010	6.61	20241210	0.13	N	084850	500	115 억	821589	N	N	564	N	N
82	20241216	160651	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13820	-70	5	-0.50	302472760	21785	64.55	13820	14060	13560	18050	9730	13890	13884.51	3.59	0	4586	14403	14146	13943	13686	13483	14045	13585	116	4160	500	10000	10	1	22682934	3135	-9.50	1.27	12	0.10	-1455.00	10897.00	30500	20231226	-54.69	13010	20241210	6.23	30200	-54.24	20240109	13010	6.23	20241210	30500	-54.69	20231226	13010	6.23	20241210	0.12	N	084850	500	115 억	814571	N	N	564	N	N
83	20241216	150659	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13850	-40	5	-0.29	286297210	20615	61.09	13820	14060	13560	18050	9730	13890	13887.81	3.59	0	4603	14403	14146	13943	13686	13483	14045	13585	116	4160	500	10000	10	1	22682934	3142	-9.52	1.27	12	0.09	-1455.00	10897.00	30500	20231226	-54.59	13010	20241210	6.46	30200	-54.14	20240109	13010	6.46	20241210	30500	-54.59	20231226	13010	6.46	20241210	0.12	N	084850	500	115 억	814571	N	N	264	N	N
84	20241216	140659	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13960	70	2	0.50	229115640	16498	48.89	13820	14060	13560	18050	9730	13890	13887.48	3.59	0	3652	14403	14146	13943	13686	13483	14045	13585	116	4160	500	10000	10	1	22682934	3167	-9.59	1.28	12	0.07	-1455.00	10897.00	30500	20231226	-54.23	13010	20241210	7.30	30200	-53.77	20240109	13010	7.30	20241210	30500	-54.23	20231226	13010	7.30	20241210	0.12	N	084850	500	115 억	814571	N	N	264	N	N
85	20241216	130659	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13890	0	3	0.00	158500760	11429	33.87	13820	14060	13560	18050	9730	13890	13868.29	3.59	0	1311	14403	14146	13943	13686	13483	14045	13585	116	4160	500	10000	10	1	22682934	3151	-9.55	1.27	12	0.05	-1455.00	10897.00	30500	20231226	-54.46	13010	20241210	6.76	30200	-54.01	20240109	13010	6.76	20241210	30500	-54.46	20231226	13010	6.76	20241210	0.12	N	084850	500	115 억	814571	N	N	264	N	N
86	20241216	120659	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13920	30	2	0.22	148052250	10678	31.64	13820	14060	13560	18050	9730	13890	13865.16	3.59	0	1319	14403	14146	13943	13686	13483	14045	13585	116	4160	500	10000	10	1	22682934	3157	-9.57	1.28	12	0.05	-1455.00	10897.00	30500	20231226	-54.36	13010	20241210	6.99	30200	-53.91	20240109	13010	6.99	20241210	30500	-54.36	20231226	13010	6.99	20241210	0.12	N	084850	500	115 억	814571	N	N	264	N	N
87	20241216	110658	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13850	-40	5	-0.29	131904890	9517	28.20	13820	14060	13560	18050	9730	13890	13859.91	3.59	0	867	14403	14146	13943	13686	13483	14045	13585	116	4160	500	10000	10	1	22682934	3142	-9.52	1.27	12	0.04	-1455.00	10897.00	30500	20231226	-54.59	13010	20241210	6.46	30200	-54.14	20240109	13010	6.46	20241210	30500	-54.59	20231226	13010	6.46	20241210	0.12	N	084850	500	115 억	814571	N	N	264	N	N
88	20241216	100659	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13960	70	2	0.50	108324110	7820	23.17	13820	14060	13560	18050	9730	13890	13852.16	3.59	0	1453	14403	14146	13943	13686	13483	14045	13585	116	4160	500	10000	10	1	22682934	3167	-9.59	1.28	12	0.03	-1455.00	10897.00	30500	20231226	-54.23	13010	20241210	7.30	30200	-53.77	20240109	13010	7.30	20241210	30500	-54.23	20231226	13010	7.30	20241210	0.12	N	084850	500	115 억	814571	N	N	264	N	N
89	20241216	090659	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13840	-50	5	-0.36	23195900	1686	5.00	13820	13860	13560	18050	9730	13890	13757.56	3.59	0	-698	14403	14146	13943	13686	13483	14045	13585	116	4160	500	10000	10	1	22682934	3139	-9.51	1.27	12	0.01	-1455.00	10897.00	30500	20231226	-54.62	13010	20241210	6.38	30200	-54.17	20240109	13010	6.38	20241210	30500	-54.62	20231226	13010	6.38	20241210	0.12	N	084850	500	115 억	814571	N	N	264	N	N
90	20241213	160652	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13890	110	2	0.80	463438020	33192	54.67	13910	14200	13740	17910	9650	13780	13962.62	3.56	0	1090	14960	14370	13890	13300	12820	14130	13060	116	4130	500	9920	10	1	22682934	3151	-9.55	1.27	12	0.15	-1455.00	10897.00	30500	20231226	-54.46	13010	20241210	6.76	30200	-54.01	20240109	13010	6.76	20241210	30500	-54.46	20231226	13010	6.76	20241210	0.13	N	084850	500	115 억	808496	N	N	264	N	N
91	20241213	150656	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13820	40	2	0.29	432570000	30966	51.00	13910	14200	13740	17910	9650	13780	13969.44	3.56	0	1154	14960	14370	13890	13300	12820	14130	13060	116	4130	500	9920	10	1	22682934	3135	-9.50	1.27	12	0.14	-1455.00	10897.00	30500	20231226	-54.69	13010	20241210	6.23	30200	-54.24	20240109	13010	6.23	20241210	30500	-54.69	20231226	13010	6.23	20241210	0.13	N	084850	500	115 억	808496	N	N	242	N	N
92	20241213	140658	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14030	250	2	1.81	360885600	25811	42.51	13910	14200	13740	17910	9650	13780	13982.17	3.56	0	3232	14960	14370	13890	13300	12820	14130	13060	116	4130	500	9920	10	1	22682934	3182	-9.64	1.29	12	0.11	-1455.00	10897.00	30500	20231226	-54.00	13010	20241210	7.84	30200	-53.54	20240109	13010	7.84	20241210	30500	-54.00	20231226	13010	7.84	20241210	0.13	N	084850	500	115 억	808496	N	N	242	N	N
93	20241213	130658	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14040	260	2	1.89	323947800	23186	38.19	13910	14200	13740	17910	9650	13780	13972.04	3.56	0	3625	14960	14370	13890	13300	12820	14130	13060	116	4130	500	9920	10	1	22682934	3185	-9.65	1.29	12	0.10	-1455.00	10897.00	30500	20231226	-53.97	13010	20241210	7.92	30200	-53.51	20240109	13010	7.92	20241210	30500	-53.97	20231226	13010	7.92	20241210	0.13	N	084850	500	115 억	808496	N	N	242	N	N
94	20241213	120658	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13940	160	2	1.16	236405200	16961	27.94	13910	14120	13740	17910	9650	13780	13938.55	3.56	0	5254	14960	14370	13890	13300	12820	14130	13060	116	4130	500	9920	10	1	22682934	3162	-9.58	1.28	12	0.07	-1455.00	10897.00	30500	20231226	-54.30	13010	20241210	7.15	30200	-53.84	20240109	13010	7.15	20241210	30500	-54.30	20231226	13010	7.15	20241210	0.13	N	084850	500	115 억	808496	N	N	242	N	N
95	20241213	110656	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14040	260	2	1.89	187051560	13450	22.15	13910	14080	13740	17910	9650	13780	13907.57	3.56	0	5044	14960	14370	13890	13300	12820	14130	13060	116	4130	500	9920	10	1	22682934	3185	-9.65	1.29	12	0.06	-1455.00	10897.00	30500	20231226	-53.97	13010	20241210	7.92	30200	-53.51	20240109	13010	7.92	20241210	30500	-53.97	20231226	13010	7.92	20241210	0.13	N	084850	500	115 억	808496	N	N	242	N	N
96	20241213	100654	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13940	160	2	1.16	105236150	7584	12.49	13910	14060	13740	17910	9650	13780	13876.60	3.56	0	2423	14960	14370	13890	13300	12820	14130	13060	116	4130	500	9920	10	1	22682934	3162	-9.58	1.28	12	0.03	-1455.00	10897.00	30500	20231226	-54.30	13010	20241210	7.15	30200	-53.84	20240109	13010	7.15	20241210	30500	-54.30	20231226	13010	7.15	20241210	0.13	N	084850	500	115 억	808496	N	N	242	N	N
97	20241213	090657	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13780	0	3	0.00	33454990	2425	3.99	13910	13910	13740	17910	9650	13780	13796.15	3.56	0	-341	14960	14370	13890	13300	12820	14130	13060	116	4130	500	9920	10	1	22682934	3126	-9.47	1.26	12	0.01	-1455.00	10897.00	30500	20231226	-54.82	13010	20241210	5.92	30200	-54.37	20240109	13010	5.92	20241210	30500	-54.82	20231226	13010	5.92	20241210	0.13	N	084850	500	115 억	808496	N	N	242	N	N
98	20241212	160700	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13780	-320	5	-2.27	838907150	60661	36.74	14480	14480	13410	18330	9870	14100	13830.34	3.55	0	-3850	14753	14426	14043	13716	13333	14590	13880	116	4230	500	10150	10	1	22682934	3126	-9.47	1.26	12	0.27	-1455.00	10897.00	30500	20231226	-54.82	13010	20241210	5.92	30200	-54.37	20240109	13010	5.92	20241210	30500	-54.82	20231226	13010	5.92	20241210	0.13	N	084850	500	115 억	806143	N	N	221	N	N
99	20241212	150653	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13880	-220	5	-1.56	538012970	38866	23.54	14480	14480	13410	18330	9870	14100	13842.77	3.55	0	-2637	14753	14426	14043	13716	13333	14590	13880	116	4230	500	10150	10	1	22682934	3148	-9.54	1.27	12	0.17	-1455.00	10897.00	30500	20231226	-54.49	13010	20241210	6.69	30200	-54.04	20240109	13010	6.69	20241210	30500	-54.49	20231226	13010	6.69	20241210	0.13	N	084850	500	115 억	806143	N	N	203	N	N
100	20241212	140652	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13700	-400	5	-2.84	419233090	30278	18.34	14480	14480	13410	18330	9870	14100	13846.13	3.55	0	-4289	14753	14426	14043	13716	13333	14590	13880	116	4230	500	10150	10	1	22682934	3108	-9.42	1.26	12	0.13	-1455.00	10897.00	30500	20231226	-55.08	13010	20241210	5.30	30200	-54.64	20240109	13010	5.30	20241210	30500	-55.08	20231226	13010	5.30	20241210	0.13	N	084850	500	115 억	806143	N	N	203	N	N
101	20241212	130649	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13460	-640	5	-4.54	327484460	23526	14.25	14480	14480	13410	18330	9870	14100	13920.11	3.55	0	-6377	14753	14426	14043	13716	13333	14590	13880	116	4230	500	10150	10	1	22682934	3053	-9.25	1.24	12	0.10	-1455.00	10897.00	30500	20231226	-55.87	13010	20241210	3.46	30200	-55.43	20240109	13010	3.46	20241210	30500	-55.87	20231226	13010	3.46	20241210	0.13	N	084850	500	115 억	806143	N	N	203	N	N
102	20241212	120638	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13690	-410	5	-2.91	234026950	16642	10.08	14480	14480	13670	18330	9870	14100	14062.43	3.55	0	-4639	14753	14426	14043	13716	13333	14590	13880	116	4230	500	10150	10	1	22682934	3105	-9.41	1.26	12	0.07	-1455.00	10897.00	30500	20231226	-55.11	13010	20241210	5.23	30200	-54.67	20240109	13010	5.23	20241210	30500	-55.11	20231226	13010	5.23	20241210	0.13	N	084850	500	115 억	806143	N	N	203	N	N
103	20241212	110649	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13960	-140	5	-0.99	195217100	13838	8.38	14480	14480	13800	18330	9870	14100	14107.32	3.55	0	-3579	14753	14426	14043	13716	13333	14590	13880	116	4230	500	10150	10	1	22682934	3167	-9.59	1.28	12	0.06	-1455.00	10897.00	30500	20231226	-54.23	13010	20241210	7.30	30200	-53.77	20240109	13010	7.30	20241210	30500	-54.23	20231226	13010	7.30	20241210	0.13	N	084850	500	115 억	806143	N	N	203	N	N
104	20241212	100647	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13950	-150	5	-1.06	159791930	11293	6.84	14480	14480	13910	18330	9870	14100	14149.64	3.55	0	-3474	14753	14426	14043	13716	13333	14590	13880	116	4230	500	10150	10	1	22682934	3164	-9.59	1.28	12	0.05	-1455.00	10897.00	30500	20231226	-54.26	13010	20241210	7.23	30200	-53.81	20240109	13010	7.23	20241210	30500	-54.26	20231226	13010	7.23	20241210	0.13	N	084850	500	115 억	806143	N	N	203	N	N
105	20241212	090653	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14200	100	2	0.71	10766780	749	0.45	14480	14480	14120	18330	9870	14100	14374.87	3.55	0	-152	14753	14426	14043	13716	13333	14590	13880	116	4230	500	10150	10	1	22682934	3221	-9.76	1.30	12	0.00	-1455.00	10897.00	30500	20231226	-53.44	13010	20241210	9.15	30200	-52.98	20240109	13010	9.15	20241210	30500	-53.44	20231226	13010	9.15	20241210	0.13	N	084850	500	115 억	806143	N	N	203	N	N
106	20241211	160646	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14100	100	2	0.71	491802650	35076	60.34	13720	14370	13660	18200	9800	14000	14021.06	2.96	0	4980	14660	14330	13670	13340	12680	14495	13505	116	4200	500	10080	10	1	22682934	3198	-9.69	1.29	12	0.15	-1455.00	10897.00	30500	20231226	-53.77	13010	20241210	8.38	30200	-53.31	20240109	13010	8.38	20241210	30500	-53.77	20231226	13010	8.38	20241210	0.12	N	084850	500	115 억	672149	N	N	201	N	N
107	20241211	150543	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13950	-50	5	-0.36	462336490	32986	56.75	13720	14370	13660	18200	9800	14000	14016.14	2.96	0	5219	14660	14330	13670	13340	12680	14495	13505	116	4200	500	10080	10	1	22682934	3164	-9.59	1.28	12	0.15	-1455.00	10897.00	30500	20231226	-54.26	13010	20241210	7.23	30200	-53.81	20240109	13010	7.23	20241210	30500	-54.26	20231226	13010	7.23	20241210	0.12	N	084850	500	115 억	672149	N	N	59	N	N
108	20241211	140652	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13960	-40	5	-0.29	371761910	26496	45.58	13720	14370	13660	18200	9800	14000	14030.87	2.96	0	3528	14660	14330	13670	13340	12680	14495	13505	116	4200	500	10080	10	1	22682934	3167	-9.59	1.28	12	0.12	-1455.00	10897.00	30500	20231226	-54.23	13010	20241210	7.30	30200	-53.77	20240109	13010	7.30	20241210	30500	-54.23	20231226	13010	7.30	20241210	0.12	N	084850	500	115 억	672149	N	N	59	N	N
109	20241211	130654	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14010	10	2	0.07	327854760	23350	40.17	13720	14370	13660	18200	9800	14000	14040.89	2.96	0	3009	14660	14330	13670	13340	12680	14495	13505	116	4200	500	10080	10	1	22682934	3178	-9.63	1.29	12	0.10	-1455.00	10897.00	30500	20231226	-54.07	13010	20241210	7.69	30200	-53.61	20240109	13010	7.69	20241210	30500	-54.07	20231226	13010	7.69	20241210	0.12	N	084850	500	115 억	672149	N	N	59	N	N
110	20241211	120655	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14030	30	2	0.21	199084790	14140	24.33	13720	14370	13660	18200	9800	14000	14079.55	2.96	0	1928	14660	14330	13670	13340	12680	14495	13505	116	4200	500	10080	10	1	22682934	3182	-9.64	1.29	12	0.06	-1455.00	10897.00	30500	20231226	-54.00	13010	20241210	7.84	30200	-53.54	20240109	13010	7.84	20241210	30500	-54.00	20231226	13010	7.84	20241210	0.12	N	084850	500	115 억	672149	N	N	59	N	N
111	20241211	110651	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14120	120	2	0.86	168292350	11951	20.56	13720	14370	13660	18200	9800	14000	14081.86	2.96	0	2111	14660	14330	13670	13340	12680	14495	13505	116	4200	500	10080	10	1	22682934	3203	-9.70	1.30	12	0.05	-1455.00	10897.00	30500	20231226	-53.70	13010	20241210	8.53	30200	-53.25	20240109	13010	8.53	20241210	30500	-53.70	20231226	13010	8.53	20241210	0.12	N	084850	500	115 억	672149	N	N	59	N	N
112	20241211	100653	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14090	90	2	0.64	133080450	9469	16.29	13720	14370	13660	18200	9800	14000	14054.33	2.96	0	1727	14660	14330	13670	13340	12680	14495	13505	116	4200	500	10080	10	1	22682934	3196	-9.68	1.29	12	0.04	-1455.00	10897.00	30500	20231226	-53.80	13010	20241210	8.30	30200	-53.34	20240109	13010	8.30	20241210	30500	-53.80	20231226	13010	8.30	20241210	0.12	N	084850	500	115 억	672149	N	N	59	N	N
113	20241211	090657	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13760	-240	5	-1.71	23915900	1746	3.00	13720	13800	13660	18200	9800	14000	13697.54	2.96	0	-594	14660	14330	13670	13340	12680	14495	13505	116	4200	500	10080	10	1	22682934	3121	-9.46	1.26	12	0.01	-1455.00	10897.00	30500	20231226	-54.89	13010	20241210	5.76	30200	-54.44	20240109	13010	5.76	20241210	30500	-54.89	20231226	13010	5.76	20241210	0.12	N	084850	500	115 억	672149	N	N	59	N	N
114	20241210	160647	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14000	430	2	3.17	769829750	58092	127.00	13010	14000	13010	17640	9500	13570	13251.91	2.99	0	-4843	14976	14272	13796	13092	12616	14035	12855	116	4070	500	9770	10	1	22682934	3176	-9.62	1.28	12	0.26	-1455.00	10897.00	30500	20231226	-54.10	13010	20241210	7.61	30200	-53.64	20240109	13010	7.61	20241210	30500	-54.10	20231226	13010	7.61	20241210	0.13	N	084850	500	115 억	677772	N	N	59	N	N
115	20241210	150649	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13320	-250	5	-1.84	713061110	53917	117.88	13010	13690	13010	17640	9500	13570	13225.16	2.99	0	-3755	14976	14272	13796	13092	12616	14035	12855	116	4070	500	9770	10	1	22682934	3021	-9.15	1.22	12	0.24	-1455.00	10897.00	30500	20231226	-56.33	13010	20241210	2.38	30200	-55.89	20240109	13010	2.38	20241210	30500	-56.33	20231226	13010	2.38	20241210	0.13	N	084850	500	115 억	677772	N	N	324	N	N
116	20241210	140649	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13390	-180	5	-1.33	659089970	49873	109.04	13010	13690	13010	17640	9500	13570	13215.37	2.99	0	-2754	14976	14272	13796	13092	12616	14035	12855	116	4070	500	9770	10	1	22682934	3037	-9.20	1.23	12	0.22	-1455.00	10897.00	30500	20231226	-56.10	13010	20241210	2.92	30200	-55.66	20240109	13010	2.92	20241210	30500	-56.10	20231226	13010	2.92	20241210	0.13	N	084850	500	115 억	677772	N	N	324	N	N
117	20241210	130648	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13330	-240	5	-1.77	631665050	47821	104.55	13010	13690	13010	17640	9500	13570	13208.95	2.99	0	-2297	14976	14272	13796	13092	12616	14035	12855	116	4070	500	9770	10	1	22682934	3024	-9.16	1.22	12	0.21	-1455.00	10897.00	30500	20231226	-56.30	13010	20241210	2.46	30200	-55.86	20240109	13010	2.46	20241210	30500	-56.30	20231226	13010	2.46	20241210	0.13	N	084850	500	115 억	677772	N	N	324	N	N
118	20241210	120648	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13380	-190	5	-1.40	594080070	45003	98.39	13010	13690	13010	17640	9500	13570	13200.90	2.99	0	-1845	14976	14272	13796	13092	12616	14035	12855	116	4070	500	9770	10	1	22682934	3035	-9.20	1.23	12	0.20	-1455.00	10897.00	30500	20231226	-56.13	13010	20241210	2.84	30200	-55.70	20240109	13010	2.84	20241210	30500	-56.13	20231226	13010	2.84	20241210	0.13	N	084850	500	115 억	677772	N	N	324	N	N
119	20241210	110647	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13240	-330	5	-2.43	558818160	42355	92.60	13010	13690	13010	17640	9500	13570	13193.68	2.99	0	-2052	14976	14272	13796	13092	12616	14035	12855	116	4070	500	9770	10	1	22682934	3003	-9.10	1.22	12	0.19	-1455.00	10897.00	30500	20231226	-56.59	13010	20241210	1.77	30200	-56.16	20240109	13010	1.77	20241210	30500	-56.59	20231226	13010	1.77	20241210	0.13	N	084850	500	115 억	677772	N	N	324	N	N
120	20241210	100648	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13130	-440	5	-3.24	402621570	30475	66.63	13010	13690	13010	17640	9500	13570	13211.54	2.99	0	1433	14976	14272	13796	13092	12616	14035	12855	116	4070	500	9770	10	1	22682934	2978	-9.02	1.20	12	0.13	-1455.00	10897.00	30500	20231226	-56.95	13010	20241210	0.92	30200	-56.52	20240109	13010	0.92	20241210	30500	-56.95	20231226	13010	0.92	20241210	0.13	N	084850	500	115 억	677772	N	N	324	N	N
121	20241210	090652	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13530	-40	5	-0.29	226374880	17204	37.61	13010	13690	13010	17640	9500	13570	13158.27	2.99	0	3697	14976	14272	13796	13092	12616	14035	12855	116	4070	500	9770	10	1	22682934	3069	-9.30	1.24	12	0.08	-1455.00	10897.00	30500	20231226	-55.64	13010	20241210	4.00	30200	-55.20	20240109	13010	4.00	20241210	30500	-55.64	20231226	13010	4.00	20241210	0.13	N	084850	500	115 억	677772	N	N	324	N	N
122	20241209	160645	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13570	-730	5	-5.10	619456570	45608	109.72	14500	14500	13320	18590	10010	14300	13582.19	3.03	0	-7077	14693	14496	14193	13996	13693	14345	13845	116	4290	500	10290	10	1	22682934	3078	-9.33	1.25	12	0.20	-1455.00	10897.00	30500	20231226	-55.51	13320	20241209	1.88	30200	-55.07	20240109	13320	1.88	20241209	30500	-55.51	20231226	13320	1.88	20241209	0.13	N	084850	500	115 억	687857	N	N	324	N	N
123	20241209	150647	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13580	-720	5	-5.03	583381310	42940	103.30	14500	14500	13320	18590	10010	14300	13585.96	3.03	0	-6287	14693	14496	14193	13996	13693	14345	13845	116	4290	500	10290	10	1	22682934	3080	-9.33	1.25	12	0.19	-1455.00	10897.00	30500	20231226	-55.48	13320	20241209	1.95	30200	-55.03	20240109	13320	1.95	20241209	30500	-55.48	20231226	13320	1.95	20241209	0.13	N	084850	500	115 억	687857	N	N	68	N	N
124	20241209	140647	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13550	-750	5	-5.24	484921200	35702	85.89	14500	14500	13320	18590	10010	14300	13582.47	3.03	0	-5482	14693	14496	14193	13996	13693	14345	13845	116	4290	500	10290	10	1	22682934	3074	-9.31	1.24	12	0.16	-1455.00	10897.00	30500	20231226	-55.57	13320	20241209	1.73	30200	-55.13	20240109	13320	1.73	20241209	30500	-55.57	20231226	13320	1.73	20241209	0.13	N	084850	500	115 억	687857	N	N	68	N	N
125	20241209	130649	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13560	-740	5	-5.17	413376780	30440	73.23	14500	14500	13320	18590	10010	14300	13580.05	3.03	0	-5732	14693	14496	14193	13996	13693	14345	13845	116	4290	500	10290	10	1	22682934	3076	-9.32	1.24	12	0.13	-1455.00	10897.00	30500	20231226	-55.54	13320	20241209	1.80	30200	-55.10	20240109	13320	1.80	20241209	30500	-55.54	20231226	13320	1.80	20241209	0.13	N	084850	500	115 억	687857	N	N	68	N	N
126	20241209	120645	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13530	-770	5	-5.38	385692350	28392	68.30	14500	14500	13320	18590	10010	14300	13584.54	3.03	0	-4683	14693	14496	14193	13996	13693	14345	13845	116	4290	500	10290	10	1	22682934	3069	-9.30	1.24	12	0.13	-1455.00	10897.00	30500	20231226	-55.64	13320	20241209	1.58	30200	-55.20	20240109	13320	1.58	20241209	30500	-55.64	20231226	13320	1.58	20241209	0.13	N	084850	500	115 억	687857	N	N	68	N	N
127	20241209	110647	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13460	-840	5	-5.87	337652870	24832	59.74	14500	14500	13320	18590	10010	14300	13597.49	3.03	0	-5246	14693	14496	14193	13996	13693	14345	13845	116	4290	500	10290	10	1	22682934	3053	-9.25	1.24	12	0.11	-1455.00	10897.00	30500	20231226	-55.87	13320	20241209	1.05	30200	-55.43	20240109	13320	1.05	20241209	30500	-55.87	20231226	13320	1.05	20241209	0.13	N	084850	500	115 억	687857	N	N	68	N	N
128	20241209	100645	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13540	-760	5	-5.31	294070600	21603	51.97	14500	14500	13320	18590	10010	14300	13612.49	3.03	0	-3710	14693	14496	14193	13996	13693	14345	13845	116	4290	500	10290	10	1	22682934	3071	-9.31	1.24	12	0.10	-1455.00	10897.00	30500	20231226	-55.61	13320	20241209	1.65	30200	-55.17	20240109	13320	1.65	20241209	30500	-55.61	20231226	13320	1.65	20241209	0.13	N	084850	500	115 억	687857	N	N	68	N	N
129	20241209	090642	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13990	-310	5	-2.17	26859990	1886	4.54	14500	14500	13810	18590	10010	14300	14241.78	3.03	0	-286	14693	14496	14193	13996	13693	14345	13845	116	4290	500	10290	10	1	22682934	3173	-9.62	1.28	12	0.01	-1455.00	10897.00	30500	20231226	-54.13	13750	20241205	1.75	30200	-53.68	20240109	13750	1.75	20241205	30500	-54.13	20231226	13750	1.75	20241205	0.13	N	084850	500	115 억	687857	N	N	68	N	N
130	20241206	160640	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14300	50	2	0.35	584316150	41548	207.14	14390	14390	13890	18520	9980	14250	14063.64	3.03	0	6076	14690	14470	14110	13890	13530	14580	14000	116	4270	500	10260	10	1	22682934	3244	-9.83	1.31	12	0.18	-1455.00	10897.00	30500	20231226	-53.11	13750	20241205	4.00	30200	-52.65	20240109	13750	4.00	20241205	30500	-53.11	20231226	13750	4.00	20241205	0.13	N	084850	500	115 억	687699	N	N	68	N	N
131	20241206	150644	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14160	-90	5	-0.63	543928150	38697	192.93	14390	14390	13890	18520	9980	14250	14056.08	3.03	0	6671	14690	14470	14110	13890	13530	14580	14000	116	4270	500	10260	10	1	22682934	3212	-9.73	1.30	12	0.17	-1455.00	10897.00	30500	20231226	-53.57	13750	20241205	2.98	30200	-53.11	20240109	13750	2.98	20241205	30500	-53.57	20231226	13750	2.98	20241205	0.13	N	084850	500	115 억	687699	N	N	142	N	N
132	20241206	140642	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14050	-200	5	-1.40	334450440	23770	118.51	14390	14390	13890	18520	9980	14250	14070.28	3.03	0	-343	14690	14470	14110	13890	13530	14580	14000	116	4270	500	10260	10	1	22682934	3187	-9.66	1.29	12	0.10	-1455.00	10897.00	30500	20231226	-53.93	13750	20241205	2.18	30200	-53.48	20240109	13750	2.18	20241205	30500	-53.93	20231226	13750	2.18	20241205	0.13	N	084850	500	115 억	687699	N	N	142	N	N
133	20241206	130642	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	13950	-300	5	-2.11	311910970	22154	110.45	14390	14390	13890	18520	9980	14250	14079.22	3.03	0	-556	14690	14470	14110	13890	13530	14580	14000	116	4270	500	10260	10	1	22682934	3164	-9.59	1.28	12	0.10	-1455.00	10897.00	30500	20231226	-54.26	13750	20241205	1.45	30200	-53.81	20240109	13750	1.45	20241205	30500	-54.26	20231226	13750	1.45	20241205	0.13	N	084850	500	115 억	687699	N	N	142	N	N
134	20241206	120638	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14060	-190	5	-1.33	289262030	20533	102.37	14390	14390	13890	18520	9980	14250	14087.67	3.03	0	-549	14690	14470	14110	13890	13530	14580	14000	116	4270	500	10260	10	1	22682934	3189	-9.66	1.29	12	0.09	-1455.00	10897.00	30500	20231226	-53.90	13750	20241205	2.25	30200	-53.44	20240109	13750	2.25	20241205	30500	-53.90	20231226	13750	2.25	20241205	0.13	N	084850	500	115 억	687699	N	N	142	N	N
135	20241206	110640	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14260	10	2	0.07	236783600	16836	83.94	14390	14390	13890	18520	9980	14250	14064.12	3.03	0	-434	14690	14470	14110	13890	13530	14580	14000	116	4270	500	10260	10	1	22682934	3235	-9.80	1.31	12	0.07	-1455.00	10897.00	30500	20231226	-53.25	13750	20241205	3.71	30200	-52.78	20240109	13750	3.71	20241205	30500	-53.25	20231226	13750	3.71	20241205	0.13	N	084850	500	115 억	687699	N	N	142	N	N
136	20241206	100637	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14000	-250	5	-1.75	110228870	7834	39.06	14390	14390	13900	18520	9980	14250	14070.57	3.03	0	64	14690	14470	14110	13890	13530	14580	14000	116	4270	500	10260	10	1	22682934	3176	-9.62	1.28	12	0.03	-1455.00	10897.00	30500	20231226	-54.10	13750	20241205	1.82	30200	-53.64	20240109	13750	1.82	20241205	30500	-54.10	20231226	13750	1.82	20241205	0.13	N	084850	500	115 억	687699	N	N	142	N	N
137	20241206	090641	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14350	100	2	0.70	9472690	661	3.30	14390	14390	14250	18520	9980	14250	14330.85	3.03	0	178	14690	14470	14110	13890	13530	14580	14000	116	4270	500	10260	10	1	22682934	3255	-9.86	1.32	12	0.00	-1455.00	10897.00	30500	20231226	-52.95	13750	20241205	4.36	30200	-52.48	20240109	13750	4.36	20241205	30500	-52.95	20231226	13750	4.36	20241205	0.13	N	084850	500	115 억	687699	N	N	142	N	N
138	20241205	160631	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14250	90	2	0.64	279906410	20058	66.39	13980	14330	13750	18400	9920	14160	13954.82	3.03	0	-934	14440	14300	14110	13970	13780	14370	14040	116	4240	500	10190	10	1	22682934	3232	-9.79	1.31	12	0.09	-1455.00	10897.00	30500	20231226	-53.28	13750	20241205	3.64	30200	-52.81	20240109	13750	3.64	20241205	30500	-53.28	20231226	13750	3.64	20241205	0.13	N	084850	500	115 억	687570	N	N	142	N	N
139	20241205	150634	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13980	-180	5	-1.27	216761610	15595	51.62	13980	14330	13750	18400	9920	14160	13899.43	3.03	0	79	14440	14300	14110	13970	13780	14370	14040	116	4240	500	10190	10	1	22682934	3171	-9.61	1.28	12	0.07	-1455.00	10897.00	30500	20231226	-54.16	13750	20241205	1.67	30200	-53.71	20240109	13750	1.67	20241205	30500	-54.16	20231226	13750	1.67	20241205	0.13	N	084850	500	115 억	687570	N	N	399	N	N
140	20241205	140626	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13970	-190	5	-1.34	191083100	13750	45.51	13980	14330	13750	18400	9920	14160	13896.95	3.03	0	478	14440	14300	14110	13970	13780	14370	14040	116	4240	500	10190	10	1	22682934	3169	-9.60	1.28	12	0.06	-1455.00	10897.00	30500	20231226	-54.20	13750	20241205	1.60	30200	-53.74	20240109	13750	1.60	20241205	30500	-54.20	20231226	13750	1.60	20241205	0.13	N	084850	500	115 억	687570	N	N	399	N	N
141	20241205	130631	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13970	-190	5	-1.34	179775350	12939	42.83	13980	14330	13750	18400	9920	14160	13894.07	3.03	0	368	14440	14300	14110	13970	13780	14370	14040	116	4240	500	10190	10	1	22682934	3169	-9.60	1.28	12	0.06	-1455.00	10897.00	30500	20231226	-54.20	13750	20241205	1.60	30200	-53.74	20240109	13750	1.60	20241205	30500	-54.20	20231226	13750	1.60	20241205	0.13	N	084850	500	115 억	687570	N	N	399	N	N
142	20241205	120631	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14000	-160	5	-1.13	173861240	12516	41.43	13980	14330	13750	18400	9920	14160	13891.12	3.03	0	673	14440	14300	14110	13970	13780	14370	14040	116	4240	500	10190	10	1	22682934	3176	-9.62	1.28	12	0.06	-1455.00	10897.00	30500	20231226	-54.10	13750	20241205	1.82	30200	-53.64	20240109	13750	1.82	20241205	30500	-54.10	20231226	13750	1.82	20241205	0.13	N	084850	500	115 억	687570	N	N	399	N	N
143	20241205	110631	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13920	-240	5	-1.69	138187210	9959	32.96	13980	14330	13750	18400	9920	14160	13875.61	3.03	0	-327	14440	14300	14110	13970	13780	14370	14040	116	4240	500	10190	10	1	22682934	3157	-9.57	1.28	12	0.04	-1455.00	10897.00	30500	20231226	-54.36	13750	20241205	1.24	30200	-53.91	20240109	13750	1.24	20241205	30500	-54.36	20231226	13750	1.24	20241205	0.13	N	084850	500	115 억	687570	N	N	399	N	N
144	20241205	100627	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	13940	-220	5	-1.55	123067510	8873	29.37	13980	14330	13750	18400	9920	14160	13869.89	3.03	0	-227	14440	14300	14110	13970	13780	14370	14040	116	4240	500	10190	10	1	22682934	3162	-9.58	1.28	12	0.04	-1455.00	10897.00	30500	20231226	-54.30	13750	20241205	1.38	30200	-53.84	20240109	13750	1.38	20241205	30500	-54.30	20231226	13750	1.38	20241205	0.13	N	084850	500	115 억	687570	N	N	399	N	N
145	20241205	090631	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14100	-60	5	-0.42	14663620	1049	3.47	13980	14330	13910	18400	9920	14160	13978.67	3.03	0	-735	14440	14300	14110	13970	13780	14370	14040	116	4240	500	10190	10	1	22682934	3198	-9.69	1.29	12	0.00	-1455.00	10897.00	30500	20231226	-53.77	13910	20241205	1.37	30200	-53.31	20240109	13910	1.37	20241205	30500	-53.77	20231226	13910	1.37	20241205	0.13	N	084850	500	115 억	687570	N	N	399	N	N
146	20241204	160620	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14160	-190	5	-1.32	424261330	30209	167.01	13920	14250	13920	18650	10050	14350	14044.20	3.01	0	4121	15156	14752	14526	14122	13896	14640	14010	116	4300	500	10330	10	1	22682934	3212	-9.73	1.30	12	0.13	-1455.00	10897.00	30500	20231226	-53.57	13920	20241204	1.72	30200	-53.11	20240109	13920	1.72	20241204	30500	-53.57	20231226	13920	1.72	20241204	0.13	N	084850	500	115 억	683075	N	N	399	N	N
147	20241204	150621	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14030	-320	5	-2.23	403376870	28724	158.80	13920	14250	13920	18650	10050	14350	14043.20	3.01	0	4194	15156	14752	14526	14122	13896	14640	14010	116	4300	500	10330	10	1	22682934	3182	-9.64	1.29	12	0.13	-1455.00	10897.00	30500	20231226	-54.00	13920	20241204	0.79	30200	-53.54	20240109	13920	0.79	20241204	30500	-54.00	20231226	13920	0.79	20241204	0.13	N	084850	500	115 억	683075	N	N	435	N	N
148	20241204	140620	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14060	-290	5	-2.02	352101620	25069	138.59	13920	14250	13920	18650	10050	14350	14045.30	3.01	0	3604	15156	14752	14526	14122	13896	14640	14010	116	4300	500	10330	10	1	22682934	3189	-9.66	1.29	12	0.11	-1455.00	10897.00	30500	20231226	-53.90	13920	20241204	1.01	30200	-53.44	20240109	13920	1.01	20241204	30500	-53.90	20231226	13920	1.01	20241204	0.13	N	084850	500	115 억	683075	N	N	435	N	N
149	20241204	130617	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14070	-280	5	-1.95	340741570	24261	134.13	13920	14250	13920	18650	10050	14350	14044.83	3.01	0	3535	15156	14752	14526	14122	13896	14640	14010	116	4300	500	10330	10	1	22682934	3191	-9.67	1.29	12	0.11	-1455.00	10897.00	30500	20231226	-53.87	13920	20241204	1.08	30200	-53.41	20240109	13920	1.08	20241204	30500	-53.87	20231226	13920	1.08	20241204	0.13	N	084850	500	115 억	683075	N	N	435	N	N
150	20241204	120615	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14070	-280	5	-1.95	330197810	23512	129.99	13920	14250	13920	18650	10050	14350	14043.80	3.01	0	3788	15156	14752	14526	14122	13896	14640	14010	116	4300	500	10330	10	1	22682934	3191	-9.67	1.29	12	0.10	-1455.00	10897.00	30500	20231226	-53.87	13920	20241204	1.08	30200	-53.41	20240109	13920	1.08	20241204	30500	-53.87	20231226	13920	1.08	20241204	0.13	N	084850	500	115 억	683075	N	N	435	N	N
151	20241204	110607	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14070	-280	5	-1.95	289214280	20589	113.83	13920	14250	13920	18650	10050	14350	14047.03	3.01	0	4379	15156	14752	14526	14122	13896	14640	14010	116	4300	500	10330	10	1	22682934	3191	-9.67	1.29	12	0.09	-1455.00	10897.00	30500	20231226	-53.87	13920	20241204	1.08	30200	-53.41	20240109	13920	1.08	20241204	30500	-53.87	20231226	13920	1.08	20241204	0.13	N	084850	500	115 억	683075	N	N	435	N	N
152	20241204	100613	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14170	-180	5	-1.25	258692990	18423	101.85	13920	14250	13920	18650	10050	14350	14041.85	3.01	0	5677	15156	14752	14526	14122	13896	14640	14010	116	4300	500	10330	10	1	22682934	3214	-9.74	1.30	12	0.08	-1455.00	10897.00	30500	20231226	-53.54	13920	20241204	1.80	30200	-53.08	20240109	13920	1.80	20241204	30500	-53.54	20231226	13920	1.80	20241204	0.13	N	084850	500	115 억	683075	N	N	435	N	N
153	20241204	090621	57	100.00	KSQ150	신저가	일반전기전자	N	N	N	N	N	14100	-250	5	-1.74	167546790	11978	66.22	13920	14200	13920	18650	10050	14350	13987.88	3.01	0	4531	15156	14752	14526	14122	13896	14640	14010	116	4300	500	10330	10	1	22682934	3198	-9.69	1.29	12	0.05	-1455.00	10897.00	30500	20231226	-53.77	13920	20241204	1.29	30200	-53.31	20240109	13920	1.29	20241204	30500	-53.77	20231226	13920	1.29	20241204	0.13	N	084850	500	115 억	683075	N	N	435	N	N
154	20241203	160646	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14350	-340	5	-2.31	260738650	18072	50.59	14860	14930	14300	19090	10290	14690	14427.77	3.01	0	-3273	15470	15080	14790	14400	14110	14935	14255	116	4400	500	10570	10	1	22682934	3255	-9.86	1.32	12	0.08	-1455.00	10897.00	30500	20231226	-52.95	13960	20241115	2.79	30200	-52.48	20240109	13960	2.79	20241115	30500	-52.95	20231226	13960	2.79	20241115	0.13	N	084850	500	115 억	683875	N	N	419	N	N
155	20241203	150712	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14450	-240	5	-1.63	223285140	15469	43.31	14860	14930	14300	19090	10290	14690	14434.36	3.01	0	-1651	15470	15080	14790	14400	14110	14935	14255	116	4400	500	10570	10	1	22682934	3278	-9.93	1.33	12	0.07	-1455.00	10897.00	30500	20231226	-52.62	13960	20241115	3.51	30200	-52.15	20240109	13960	3.51	20241115	30500	-52.62	20231226	13960	3.51	20241115	0.13	N	084850	500	115 억	683875	N	N	104	N	N
156	20241203	140657	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14460	-230	5	-1.57	189436280	13141	36.79	14860	14930	14300	19090	10290	14690	14415.67	3.01	0	-1364	15470	15080	14790	14400	14110	14935	14255	116	4400	500	10570	10	1	22682934	3280	-9.94	1.33	12	0.06	-1455.00	10897.00	30500	20231226	-52.59	13960	20241115	3.58	30200	-52.12	20240109	13960	3.58	20241115	30500	-52.59	20231226	13960	3.58	20241115	0.13	N	084850	500	115 억	683875	N	N	104	N	N
157	20241203	130658	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14510	-180	5	-1.23	172066090	11941	33.43	14860	14930	14300	19090	10290	14690	14409.69	3.01	0	-992	15470	15080	14790	14400	14110	14935	14255	116	4400	500	10570	10	1	22682934	3291	-9.97	1.33	12	0.05	-1455.00	10897.00	30500	20231226	-52.43	13960	20241115	3.94	30200	-51.95	20240109	13960	3.94	20241115	30500	-52.43	20231226	13960	3.94	20241115	0.13	N	084850	500	115 억	683875	N	N	104	N	N
158	20241203	120710	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14400	-290	5	-1.97	124491190	8643	24.20	14860	14930	14300	19090	10290	14690	14403.70	3.01	0	-1411	15470	15080	14790	14400	14110	14935	14255	116	4400	500	10570	10	1	22682934	3266	-9.90	1.32	12	0.04	-1455.00	10897.00	30500	20231226	-52.79	13960	20241115	3.15	30200	-52.32	20240109	13960	3.15	20241115	30500	-52.79	20231226	13960	3.15	20241115	0.13	N	084850	500	115 억	683875	N	N	104	N	N
159	20241203	110652	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14360	-330	5	-2.25	110576360	7676	21.49	14860	14930	14300	19090	10290	14690	14405.47	3.01	0	-1188	15470	15080	14790	14400	14110	14935	14255	116	4400	500	10570	10	1	22682934	3257	-9.87	1.32	12	0.03	-1455.00	10897.00	30500	20231226	-52.92	13960	20241115	2.87	30200	-52.45	20240109	13960	2.87	20241115	30500	-52.92	20231226	13960	2.87	20241115	0.13	N	084850	500	115 억	683875	N	N	104	N	N
160	20241203	100641	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14320	-370	5	-2.52	84954220	5894	16.50	14860	14930	14300	19090	10290	14690	14413.68	3.01	0	-812	15470	15080	14790	14400	14110	14935	14255	116	4400	500	10570	10	1	22682934	3248	-9.84	1.31	12	0.03	-1455.00	10897.00	30500	20231226	-53.05	13960	20241115	2.58	30200	-52.58	20240109	13960	2.58	20241115	30500	-53.05	20231226	13960	2.58	20241115	0.13	N	084850	500	115 억	683875	N	N	104	N	N
161	20241203	090637	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14560	-130	5	-0.88	6054920	412	1.15	14860	14930	14500	19090	10290	14690	14696.41	3.01	0	-93	15470	15080	14790	14400	14110	14935	14255	116	4400	500	10570	10	1	22682934	3303	-10.01	1.34	12	0.00	-1455.00	10897.00	30500	20231226	-52.26	13960	20241115	4.30	30200	-51.79	20240109	13960	4.30	20241115	30500	-52.26	20231226	13960	4.30	20241115	0.13	N	084850	500	115 억	683875	N	N	104	N	N
162	20241202	160623	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14690	-320	5	-2.13	523947640	35713	341.26	15160	15180	14500	19510	10510	15010	14671.06	2.97	0	10369	15730	15370	15110	14750	14490	15240	14620	116	4500	500	10800	10	1	22682934	3332	-10.10	1.35	12	0.16	-1455.00	10897.00	30500	20231226	-51.84	13960	20241115	5.23	30200	-51.36	20240109	13960	5.23	20241115	30500	-51.84	20231226	13960	5.23	20241115	0.13	N	084850	500	115 억	674612	N	N	104	N	N
163	20241202	150713	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14550	-460	5	-3.06	501666780	34191	326.72	15160	15180	14500	19510	10510	15010	14672.48	2.97	0	10407	15730	15370	15110	14750	14490	15240	14620	116	4500	500	10800	10	1	22682934	3300	-10.00	1.34	12	0.15	-1455.00	10897.00	30500	20231226	-52.30	13960	20241115	4.23	30200	-51.82	20240109	13960	4.23	20241115	30500	-52.30	20231226	13960	4.23	20241115	0.13	N	084850	500	115 억	674612	N	N	8	N	N
164	20241202	140650	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14570	-440	5	-2.93	443596210	30233	288.90	15160	15180	14500	19510	10510	15010	14672.58	2.97	0	10700	15730	15370	15110	14750	14490	15240	14620	116	4500	500	10800	10	1	22682934	3305	-10.01	1.34	12	0.13	-1455.00	10897.00	30500	20231226	-52.23	13960	20241115	4.37	30200	-51.75	20240109	13960	4.37	20241115	30500	-52.23	20231226	13960	4.37	20241115	0.13	N	084850	500	115 억	674612	N	N	8	N	N
165	20241202	130639	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14640	-370	5	-2.47	287842330	19565	186.96	15160	15180	14500	19510	10510	15010	14712.10	2.97	0	8145	15730	15370	15110	14750	14490	15240	14620	116	4500	500	10800	10	1	22682934	3321	-10.06	1.34	12	0.09	-1455.00	10897.00	30500	20231226	-52.00	13960	20241115	4.87	30200	-51.52	20240109	13960	4.87	20241115	30500	-52.00	20231226	13960	4.87	20241115	0.13	N	084850	500	115 억	674612	N	N	8	N	N
166	20241202	120652	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14580	-430	5	-2.86	262640800	17845	170.52	15160	15180	14500	19510	10510	15010	14717.89	2.97	0	8427	15730	15370	15110	14750	14490	15240	14620	116	4500	500	10800	10	1	22682934	3307	-10.02	1.34	12	0.08	-1455.00	10897.00	30500	20231226	-52.20	13960	20241115	4.44	30200	-51.72	20240109	13960	4.44	20241115	30500	-52.20	20231226	13960	4.44	20241115	0.13	N	084850	500	115 억	674612	N	N	8	N	N
167	20241202	110619	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14650	-360	5	-2.40	251424790	17076	163.17	15160	15180	14500	19510	10510	15010	14723.87	2.97	0	8630	15730	15370	15110	14750	14490	15240	14620	116	4500	500	10800	10	1	22682934	3323	-10.07	1.34	12	0.08	-1455.00	10897.00	30500	20231226	-51.97	13960	20241115	4.94	30200	-51.49	20240109	13960	4.94	20241115	30500	-51.97	20231226	13960	4.94	20241115	0.13	N	084850	500	115 억	674612	N	N	8	N	N
168	20241202	100621	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	14750	-260	5	-1.73	185713360	12586	120.27	15160	15180	14500	19510	10510	15010	14755.55	2.97	0	7743	15730	15370	15110	14750	14490	15240	14620	116	4500	500	10800	10	1	22682934	3346	-10.14	1.35	12	0.06	-1455.00	10897.00	30500	20231226	-51.64	13960	20241115	5.66	30200	-51.16	20240109	13960	5.66	20241115	30500	-51.64	20231226	13960	5.66	20241115	0.13	N	084850	500	115 억	674612	N	N	8	N	N
169	20241202	090619	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	15020	10	2	0.07	4254540	281	2.69	15160	15180	15010	19510	10510	15010	15140.71	2.97	0	70	15730	15370	15110	14750	14490	15240	14620	116	4500	500	10800	10	1	22682934	3407	-10.32	1.38	12	0.00	-1455.00	10897.00	30500	20231226	-50.75	13960	20241115	7.59	30200	-50.26	20240109	13960	7.59	20241115	30500	-50.75	20231226	13960	7.59	20241115	0.13	N	084850	500	115 억	674612	N	N	8	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History