KissMeData/101490/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160818	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	750	2	3.02	1938366500	76413	75.12	24850	25850	24400	32300	17400	24850	25364.85	7.17	-2806	-7004	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5492	21.24	2.47	12	0.36	1205.00	10365.00	49400	20240313	-48.18	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.27	N	101490	500	107 억	1538430	N	N	827	N	N
3	20241231	150809	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	750	2	3.02	1938366500	76413	75.12	24850	25850	24400	32300	17400	24850	25364.85	7.17	-2806	-7004	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5492	21.24	2.47	12	0.36	1205.00	10365.00	49400	20240313	-48.18	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.27	N	101490	500	107 억	1538430	N	N	827	N	N
4	20241231	140816	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	750	2	3.02	1938366500	76413	75.12	24850	25850	24400	32300	17400	24850	25364.85	7.17	-2806	-7004	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5492	21.24	2.47	12	0.36	1205.00	10365.00	49400	20240313	-48.18	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.27	N	101490	500	107 억	1538430	N	N	827	N	N
5	20241231	130817	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	750	2	3.02	1938366500	76413	75.12	24850	25850	24400	32300	17400	24850	25364.85	7.17	-2806	-7004	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5492	21.24	2.47	12	0.36	1205.00	10365.00	49400	20240313	-48.18	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.27	N	101490	500	107 억	1538430	N	N	827	N	N
6	20241231	120817	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	750	2	3.02	1938366500	76413	75.12	24850	25850	24400	32300	17400	24850	25364.85	7.17	-2806	-7004	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5492	21.24	2.47	12	0.36	1205.00	10365.00	49400	20240313	-48.18	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.27	N	101490	500	107 억	1538430	N	N	827	N	N
7	20241231	110815	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	750	2	3.02	1938366500	76413	75.12	24850	25850	24400	32300	17400	24850	25364.85	7.17	-2806	-7004	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5492	21.24	2.47	12	0.36	1205.00	10365.00	49400	20240313	-48.18	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.27	N	101490	500	107 억	1538430	N	N	827	N	N
8	20241231	100810	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	750	2	3.02	1938366500	76413	75.12	24850	25850	24400	32300	17400	24850	25364.85	7.17	-2806	-7004	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5492	21.24	2.47	12	0.36	1205.00	10365.00	49400	20240313	-48.18	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.27	N	101490	500	107 억	1538430	N	N	827	N	N
9	20241231	090819	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	750	2	3.02	1938366500	76413	75.12	24850	25850	24400	32300	17400	24850	25364.85	7.17	-2806	-7004	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5492	21.24	2.47	12	0.36	1205.00	10365.00	49400	20240313	-48.18	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.27	N	101490	500	107 억	1538430	N	N	827	N	N
10	20241230	160813	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	750	2	3.02	1930845050	76119	74.83	24850	25850	24400	32300	17400	24850	25364.85	7.18	0	-7004	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5492	21.24	2.47	12	0.35	1205.00	10365.00	49400	20240313	-48.18	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.27	N	101490	500	107 억	1541236	N	N	827	N	N
11	20241230	150816	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25700	850	2	3.42	1678452600	66287	65.17	24850	25750	24400	32300	17400	24850	25320.99	7.18	0	-3653	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5513	21.33	2.48	12	0.31	1205.00	10365.00	49400	20240313	-47.98	19010	20241114	35.19	49400	-47.98	20240313	19010	35.19	20241114	49400	-47.98	20240313	19010	35.19	20241114	2.27	N	101490	500	107 억	1541236	N	N	3291	N	N
12	20241230	140815	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25300	450	2	1.81	1141206500	45188	44.43	24850	25750	24400	32300	17400	24850	25254.64	7.18	0	-2916	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5427	21.00	2.44	12	0.21	1205.00	10365.00	49400	20240313	-48.79	19010	20241114	33.09	49400	-48.79	20240313	19010	33.09	20241114	49400	-48.79	20240313	19010	33.09	20241114	2.27	N	101490	500	107 억	1541236	N	N	3291	N	N
13	20241230	130815	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25400	550	2	2.21	955781900	37888	37.25	24850	25750	24400	32300	17400	24850	25226.51	7.18	0	-3570	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5449	21.08	2.45	12	0.18	1205.00	10365.00	49400	20240313	-48.58	19010	20241114	33.61	49400	-48.58	20240313	19010	33.61	20241114	49400	-48.58	20240313	19010	33.61	20241114	2.27	N	101490	500	107 억	1541236	N	N	3291	N	N
14	20241230	120813	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25150	300	2	1.21	833881250	33068	32.51	24850	25750	24400	32300	17400	24850	25217.17	7.18	0	-2291	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5395	20.87	2.43	12	0.15	1205.00	10365.00	49400	20240313	-49.09	19010	20241114	32.30	49400	-49.09	20240313	19010	32.30	20241114	49400	-49.09	20240313	19010	32.30	20241114	2.27	N	101490	500	107 억	1541236	N	N	3291	N	N
15	20241230	110814	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25350	500	2	2.01	694986850	27558	27.09	24850	25750	24400	32300	17400	24850	25219.06	7.18	0	240	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5438	21.04	2.45	12	0.13	1205.00	10365.00	49400	20240313	-48.68	19010	20241114	33.35	49400	-48.68	20240313	19010	33.35	20241114	49400	-48.68	20240313	19010	33.35	20241114	2.27	N	101490	500	107 억	1541236	N	N	3291	N	N
16	20241230	100814	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25450	600	2	2.41	513737150	20415	20.07	24850	25750	24400	32300	17400	24850	25164.69	7.18	0	-498	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5459	21.12	2.46	12	0.10	1205.00	10365.00	49400	20240313	-48.48	19010	20241114	33.88	49400	-48.48	20240313	19010	33.88	20241114	49400	-48.48	20240313	19010	33.88	20241114	2.27	N	101490	500	107 억	1541236	N	N	3291	N	N
17	20241230	090816	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25100	250	2	1.01	148438050	6010	5.91	24850	25150	24400	32300	17400	24850	24698.51	7.18	0	-2528	26383	25616	25133	24366	23883	25375	24125	107	7450	500	17890	50	1	21451447	5384	20.83	2.42	12	0.03	1205.00	10365.00	49400	20240313	-49.19	19010	20241114	32.04	49400	-49.19	20240313	19010	32.04	20241114	49400	-49.19	20240313	19010	32.04	20241114	2.27	N	101490	500	107 억	1541236	N	N	3291	N	N
18	20241227	160811	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24850	-350	5	-1.39	2547044750	101323	131.30	25000	25900	24650	32750	17650	25200	25138.00	7.16	0	-1936	26066	25632	25266	24832	24466	25450	24650	107	7550	500	18140	50	1	21451447	5331	20.62	2.40	12	0.47	1205.00	10365.00	49400	20240313	-49.70	19010	20241114	30.72	49400	-49.70	20240313	19010	30.72	20241114	49400	-49.70	20240313	19010	30.72	20241114	2.26	N	101490	500	107 억	1536801	N	N	3291	N	N
19	20241227	150810	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24850	-350	5	-1.39	2371048300	94253	122.14	25000	25900	24650	32750	17650	25200	25156.21	7.16	0	-2100	26066	25632	25266	24832	24466	25450	24650	107	7550	500	18140	50	1	21451447	5331	20.62	2.40	12	0.44	1205.00	10365.00	49400	20240313	-49.70	19010	20241114	30.72	49400	-49.70	20240313	19010	30.72	20241114	49400	-49.70	20240313	19010	30.72	20241114	2.26	N	101490	500	107 억	1536801	N	N	543	N	N
20	20241227	140812	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25000	-200	5	-0.79	2136900600	84831	109.93	25000	25900	24650	32750	17650	25200	25190.09	7.16	0	-908	26066	25632	25266	24832	24466	25450	24650	107	7550	500	18140	50	1	21451447	5363	20.75	2.41	12	0.40	1205.00	10365.00	49400	20240313	-49.39	19010	20241114	31.51	49400	-49.39	20240313	19010	31.51	20241114	49400	-49.39	20240313	19010	31.51	20241114	2.26	N	101490	500	107 억	1536801	N	N	543	N	N
21	20241227	130812	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24900	-300	5	-1.19	2002466000	79440	102.94	25000	25900	24650	32750	17650	25200	25207.28	7.16	0	857	26066	25632	25266	24832	24466	25450	24650	107	7550	500	18140	50	1	21451447	5341	20.66	2.40	12	0.37	1205.00	10365.00	49400	20240313	-49.60	19010	20241114	30.98	49400	-49.60	20240313	19010	30.98	20241114	49400	-49.60	20240313	19010	30.98	20241114	2.26	N	101490	500	107 억	1536801	N	N	543	N	N
22	20241227	120813	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24750	-450	5	-1.79	1820944450	72159	93.51	25000	25900	24650	32750	17650	25200	25235.17	7.16	0	3688	26066	25632	25266	24832	24466	25450	24650	107	7550	500	18140	50	1	21451447	5309	20.54	2.39	12	0.34	1205.00	10365.00	49400	20240313	-49.90	19010	20241114	30.19	49400	-49.90	20240313	19010	30.19	20241114	49400	-49.90	20240313	19010	30.19	20241114	2.26	N	101490	500	107 억	1536801	N	N	543	N	N
23	20241227	110810	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25250	50	2	0.20	1244093300	49060	63.57	25000	25900	24850	32750	17650	25200	25358.61	7.16	0	485	26066	25632	25266	24832	24466	25450	24650	107	7550	500	18140	50	1	21451447	5416	20.95	2.44	12	0.23	1205.00	10365.00	49400	20240313	-48.89	19010	20241114	32.82	49400	-48.89	20240313	19010	32.82	20241114	49400	-48.89	20240313	19010	32.82	20241114	2.26	N	101490	500	107 억	1536801	N	N	543	N	N
24	20241227	100809	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25800	600	2	2.38	873624000	34512	44.72	25000	25900	24850	32750	17650	25200	25313.63	7.16	0	2700	26066	25632	25266	24832	24466	25450	24650	107	7550	500	18140	50	1	21451447	5534	21.41	2.49	12	0.16	1205.00	10365.00	49400	20240313	-47.77	19010	20241114	35.72	49400	-47.77	20240313	19010	35.72	20241114	49400	-47.77	20240313	19010	35.72	20241114	2.26	N	101490	500	107 억	1536801	N	N	543	N	N
25	20241227	090814	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24900	-300	5	-1.19	139373050	5563	7.21	25000	25400	24900	32750	17650	25200	25053.58	7.16	0	168	26066	25632	25266	24832	24466	25450	24650	107	7550	500	18140	50	1	21451447	5341	20.66	2.40	12	0.03	1205.00	10365.00	49400	20240313	-49.60	19010	20241114	30.98	49400	-49.60	20240313	19010	30.98	20241114	49400	-49.60	20240313	19010	30.98	20241114	2.26	N	101490	500	107 억	1536801	N	N	543	N	N
26	20241226	160807	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25200	-400	5	-1.56	1933406300	76889	83.24	25650	25700	24900	33250	17950	25600	25145.33	8.19	0	-5928	26166	25882	25566	25282	24966	25725	25125	107	7650	500	18430	50	1	21451447	5406	20.91	2.43	12	0.36	1205.00	10365.00	49400	20240313	-48.99	19010	20241114	32.56	49400	-48.99	20240313	19010	32.56	20241114	49400	-48.99	20240313	19010	32.56	20241114	2.28	N	101490	500	107 억	1757008	N	N	543	N	N
27	20241226	150803	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25150	-450	5	-1.76	1666372700	66254	71.72	25650	25700	24900	33250	17950	25600	25151.27	8.19	0	-2614	26166	25882	25566	25282	24966	25725	25125	107	7650	500	18430	50	1	21451447	5395	20.87	2.43	12	0.31	1205.00	10365.00	49400	20240313	-49.09	19010	20241114	32.30	49400	-49.09	20240313	19010	32.30	20241114	49400	-49.09	20240313	19010	32.30	20241114	2.28	N	101490	500	107 억	1757008	N	N	520	N	N
28	20241226	140803	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25050	-550	5	-2.15	1464077200	58185	62.99	25650	25700	24900	33250	17950	25600	25162.44	8.19	0	-3311	26166	25882	25566	25282	24966	25725	25125	107	7650	500	18430	50	1	21451447	5374	20.79	2.42	12	0.27	1205.00	10365.00	49400	20240313	-49.29	19010	20241114	31.77	49400	-49.29	20240313	19010	31.77	20241114	49400	-49.29	20240313	19010	31.77	20241114	2.28	N	101490	500	107 억	1757008	N	N	520	N	N
29	20241226	130805	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25050	-550	5	-2.15	1327248450	52714	57.07	25650	25700	24900	33250	17950	25600	25178.28	8.19	0	-4760	26166	25882	25566	25282	24966	25725	25125	107	7650	500	18430	50	1	21451447	5374	20.79	2.42	12	0.25	1205.00	10365.00	49400	20240313	-49.29	19010	20241114	31.77	49400	-49.29	20240313	19010	31.77	20241114	49400	-49.29	20240313	19010	31.77	20241114	2.28	N	101490	500	107 억	1757008	N	N	520	N	N
30	20241226	120802	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25050	-550	5	-2.15	936655000	37129	40.19	25650	25700	24900	33250	17950	25600	25227.04	8.19	0	-9301	26166	25882	25566	25282	24966	25725	25125	107	7650	500	18430	50	1	21451447	5374	20.79	2.42	12	0.17	1205.00	10365.00	49400	20240313	-49.29	19010	20241114	31.77	49400	-49.29	20240313	19010	31.77	20241114	49400	-49.29	20240313	19010	31.77	20241114	2.28	N	101490	500	107 억	1757008	N	N	520	N	N
31	20241226	110802	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25050	-550	5	-2.15	756138000	29906	32.37	25650	25700	24950	33250	17950	25600	25283.81	8.19	0	-11634	26166	25882	25566	25282	24966	25725	25125	107	7650	500	18430	50	1	21451447	5374	20.79	2.42	12	0.14	1205.00	10365.00	49400	20240313	-49.29	19010	20241114	31.77	49400	-49.29	20240313	19010	31.77	20241114	49400	-49.29	20240313	19010	31.77	20241114	2.28	N	101490	500	107 억	1757008	N	N	520	N	N
32	20241226	100804	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25300	-300	5	-1.17	342637100	13495	14.61	25650	25700	25250	33250	17950	25600	25389.91	8.19	0	-4745	26166	25882	25566	25282	24966	25725	25125	107	7650	500	18430	50	1	21451447	5427	21.00	2.44	12	0.06	1205.00	10365.00	49400	20240313	-48.79	19010	20241114	33.09	49400	-48.79	20240313	19010	33.09	20241114	49400	-48.79	20240313	19010	33.09	20241114	2.28	N	101490	500	107 억	1757008	N	N	520	N	N
33	20241226	090805	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25450	-150	5	-0.59	56272600	2196	2.38	25650	25700	25450	33250	17950	25600	25625.06	8.19	0	-1205	26166	25882	25566	25282	24966	25725	25125	107	7650	500	18430	50	1	21451447	5459	21.12	2.46	12	0.01	1205.00	10365.00	49400	20240313	-48.48	19010	20241114	33.88	49400	-48.48	20240313	19010	33.88	20241114	49400	-48.48	20240313	19010	33.88	20241114	2.28	N	101490	500	107 억	1757008	N	N	520	N	N
34	20241224	160804	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25600	100	2	0.39	2348182400	92095	92.97	25750	25850	25250	33150	17850	25500	25497.36	8.15	0	2165	26566	26032	25566	25032	24566	26300	25300	107	7650	500	18360	50	1	21451447	5492	21.24	2.47	12	0.43	1205.00	10365.00	49400	20240313	-48.18	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.24	N	101490	500	107 억	1747343	N	N	513	N	N
35	20241224	150803	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25350	-150	5	-0.59	2025276250	79380	80.14	25750	25850	25300	33150	17850	25500	25513.68	8.15	0	4928	26566	26032	25566	25032	24566	26300	25300	107	7650	500	18360	50	1	21451447	5438	21.04	2.45	12	0.37	1205.00	10365.00	49400	20240313	-48.68	19010	20241114	33.35	49400	-48.68	20240313	19010	33.35	20241114	49400	-48.68	20240313	19010	33.35	20241114	2.24	N	101490	500	107 억	1747343	N	N	1478	N	N
36	20241224	140801	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25600	100	2	0.39	1690849550	66237	66.87	25750	25850	25300	33150	17850	25500	25527.27	8.15	0	7338	26566	26032	25566	25032	24566	26300	25300	107	7650	500	18360	50	1	21451447	5492	21.24	2.47	12	0.31	1205.00	10365.00	49400	20240313	-48.18	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.24	N	101490	500	107 억	1747343	N	N	1478	N	N
37	20241224	130804	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25400	-100	5	-0.39	1115651900	43736	44.15	25750	25850	25300	33150	17850	25500	25508.78	8.15	0	-1464	26566	26032	25566	25032	24566	26300	25300	107	7650	500	18360	50	1	21451447	5449	21.08	2.45	12	0.20	1205.00	10365.00	49400	20240313	-48.58	19010	20241114	33.61	49400	-48.58	20240313	19010	33.61	20241114	49400	-48.58	20240313	19010	33.61	20241114	2.24	N	101490	500	107 억	1747343	N	N	1478	N	N
38	20241224	120802	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25400	-100	5	-0.39	1004702500	39365	39.74	25750	25850	25300	33150	17850	25500	25522.74	8.15	0	264	26566	26032	25566	25032	24566	26300	25300	107	7650	500	18360	50	1	21451447	5449	21.08	2.45	12	0.18	1205.00	10365.00	49400	20240313	-48.58	19010	20241114	33.61	49400	-48.58	20240313	19010	33.61	20241114	49400	-48.58	20240313	19010	33.61	20241114	2.24	N	101490	500	107 억	1747343	N	N	1478	N	N
39	20241224	110805	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25450	-50	5	-0.20	863951500	33817	34.14	25750	25850	25300	33150	17850	25500	25547.85	8.15	0	2827	26566	26032	25566	25032	24566	26300	25300	107	7650	500	18360	50	1	21451447	5459	21.12	2.46	12	0.16	1205.00	10365.00	49400	20240313	-48.48	19010	20241114	33.88	49400	-48.48	20240313	19010	33.88	20241114	49400	-48.48	20240313	19010	33.88	20241114	2.24	N	101490	500	107 억	1747343	N	N	1478	N	N
40	20241224	100803	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25350	-150	5	-0.59	526165900	20626	20.82	25750	25850	25300	33150	17850	25500	25509.84	8.15	0	2913	26566	26032	25566	25032	24566	26300	25300	107	7650	500	18360	50	1	21451447	5438	21.04	2.45	12	0.10	1205.00	10365.00	49400	20240313	-48.68	19010	20241114	33.35	49400	-48.68	20240313	19010	33.35	20241114	49400	-48.68	20240313	19010	33.35	20241114	2.24	N	101490	500	107 억	1747343	N	N	1478	N	N
41	20241224	090806	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25600	100	2	0.39	140834400	5481	5.53	25750	25850	25500	33150	17850	25500	25695.02	8.15	0	-756	26566	26032	25566	25032	24566	26300	25300	107	7650	500	18360	50	1	21451447	5492	21.24	2.47	12	0.03	1205.00	10365.00	49400	20240313	-48.18	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.24	N	101490	500	107 억	1747343	N	N	1478	N	N
42	20241223	160757	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25500	500	2	2.00	2501740050	97577	64.70	25350	26100	25100	32500	17500	25000	25639.72	8.17	0	-3375	25966	25482	25166	24682	24366	25325	24525	107	7500	500	18000	50	1	21451447	5470	21.16	2.46	12	0.45	1205.00	10365.00	49400	20240313	-48.38	19010	20241114	34.14	49400	-48.38	20240313	19010	34.14	20241114	49400	-48.38	20240313	19010	34.14	20241114	2.21	N	101490	500	107 억	1753505	N	N	1478	N	N
43	20241223	150802	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25500	500	2	2.00	2342452500	91334	60.56	25350	26100	25100	32500	17500	25000	25647.12	8.17	0	-2405	25966	25482	25166	24682	24366	25325	24525	107	7500	500	18000	50	1	21451447	5470	21.16	2.46	12	0.43	1205.00	10365.00	49400	20240313	-48.38	19010	20241114	34.14	49400	-48.38	20240313	19010	34.14	20241114	49400	-48.38	20240313	19010	34.14	20241114	2.21	N	101490	500	107 억	1753505	N	N	111	N	N
44	20241223	140756	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25600	600	2	2.40	2019650050	78737	52.21	25350	26100	25100	32500	17500	25000	25650.60	8.17	0	-2864	25966	25482	25166	24682	24366	25325	24525	107	7500	500	18000	50	1	21451447	5492	21.24	2.47	12	0.37	1205.00	10365.00	49400	20240313	-48.18	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.21	N	101490	500	107 억	1753505	N	N	111	N	N
45	20241223	130756	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25650	650	2	2.60	1620348200	63143	41.87	25350	26100	25100	32500	17500	25000	25661.59	8.17	0	-8600	25966	25482	25166	24682	24366	25325	24525	107	7500	500	18000	50	1	21451447	5502	21.29	2.47	12	0.29	1205.00	10365.00	49400	20240313	-48.08	19010	20241114	34.93	49400	-48.08	20240313	19010	34.93	20241114	49400	-48.08	20240313	19010	34.93	20241114	2.21	N	101490	500	107 억	1753505	N	N	111	N	N
46	20241223	120758	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25750	750	2	3.00	1500100700	58469	38.77	25350	26100	25100	32500	17500	25000	25656.37	8.17	0	-7217	25966	25482	25166	24682	24366	25325	24525	107	7500	500	18000	50	1	21451447	5524	21.37	2.48	12	0.27	1205.00	10365.00	49400	20240313	-47.87	19010	20241114	35.46	49400	-47.87	20240313	19010	35.46	20241114	49400	-47.87	20240313	19010	35.46	20241114	2.21	N	101490	500	107 억	1753505	N	N	111	N	N
47	20241223	110757	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25850	850	2	3.40	1317502950	51368	34.06	25350	26100	25100	32500	17500	25000	25648.35	8.17	0	-5989	25966	25482	25166	24682	24366	25325	24525	107	7500	500	18000	50	1	21451447	5545	21.45	2.49	12	0.24	1205.00	10365.00	49400	20240313	-47.67	19010	20241114	35.98	49400	-47.67	20240313	19010	35.98	20241114	49400	-47.67	20240313	19010	35.98	20241114	2.21	N	101490	500	107 억	1753505	N	N	111	N	N
48	20241223	100751	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25850	850	2	3.40	620456050	24413	16.19	25350	25900	25100	32500	17500	25000	25415.02	8.17	0	-1070	25966	25482	25166	24682	24366	25325	24525	107	7500	500	18000	50	1	21451447	5545	21.45	2.49	12	0.11	1205.00	10365.00	49400	20240313	-47.67	19010	20241114	35.98	49400	-47.67	20240313	19010	35.98	20241114	49400	-47.67	20240313	19010	35.98	20241114	2.21	N	101490	500	107 억	1753505	N	N	111	N	N
49	20241223	090756	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25300	300	2	1.20	143939150	5701	3.78	25350	25400	25150	32500	17500	25000	25248.14	8.17	0	-2474	25966	25482	25166	24682	24366	25325	24525	107	7500	500	18000	50	1	21451447	5427	21.00	2.44	12	0.03	1205.00	10365.00	49400	20240313	-48.79	19010	20241114	33.09	49400	-48.79	20240313	19010	33.09	20241114	49400	-48.79	20240313	19010	33.09	20241114	2.21	N	101490	500	107 억	1753505	N	N	111	N	N
50	20241220	160752	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25000	-700	5	-2.72	3757092550	149369	114.34	25650	25650	24850	33400	18000	25700	25153.10	8.11	0	14148	27233	26466	26033	25266	24833	26250	25050	107	7700	500	18500	50	1	21451447	5363	20.75	2.41	12	0.70	1205.00	10365.00	49400	20240313	-49.39	19010	20241114	31.51	49400	-49.39	20240313	19010	31.51	20241114	49400	-49.39	20240313	19010	31.51	20241114	2.21	N	101490	500	107 억	1738723	N	N	106	N	N
51	20241220	150756	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25000	-700	5	-2.72	3352257650	133154	101.93	25650	25650	24900	33400	18000	25700	25175.77	8.11	0	16465	27233	26466	26033	25266	24833	26250	25050	107	7700	500	18500	50	1	21451447	5363	20.75	2.41	12	0.62	1205.00	10365.00	49400	20240313	-49.39	19010	20241114	31.51	49400	-49.39	20240313	19010	31.51	20241114	49400	-49.39	20240313	19010	31.51	20241114	2.21	N	101490	500	107 억	1738723	N	N	747	N	N
52	20241220	140754	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25100	-600	5	-2.33	3000531600	119100	91.17	25650	25650	24950	33400	18000	25700	25193.36	8.11	0	20590	27233	26466	26033	25266	24833	26250	25050	107	7700	500	18500	50	1	21451447	5384	20.83	2.42	12	0.56	1205.00	10365.00	49400	20240313	-49.19	19010	20241114	32.04	49400	-49.19	20240313	19010	32.04	20241114	49400	-49.19	20240313	19010	32.04	20241114	2.21	N	101490	500	107 억	1738723	N	N	747	N	N
53	20241220	130752	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25200	-500	5	-1.95	2403056600	95337	72.98	25650	25650	24950	33400	18000	25700	25205.89	8.11	0	23087	27233	26466	26033	25266	24833	26250	25050	107	7700	500	18500	50	1	21451447	5406	20.91	2.43	12	0.44	1205.00	10365.00	49400	20240313	-48.99	19010	20241114	32.56	49400	-48.99	20240313	19010	32.56	20241114	49400	-48.99	20240313	19010	32.56	20241114	2.21	N	101490	500	107 억	1738723	N	N	747	N	N
54	20241220	120752	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25250	-450	5	-1.75	2015152900	79996	61.24	25650	25650	24950	33400	18000	25700	25190.64	8.11	0	22266	27233	26466	26033	25266	24833	26250	25050	107	7700	500	18500	50	1	21451447	5416	20.95	2.44	12	0.37	1205.00	10365.00	49400	20240313	-48.89	19010	20241114	32.82	49400	-48.89	20240313	19010	32.82	20241114	49400	-48.89	20240313	19010	32.82	20241114	2.21	N	101490	500	107 억	1738723	N	N	747	N	N
55	20241220	110752	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25300	-400	5	-1.56	1860240900	73869	56.55	25650	25650	24950	33400	18000	25700	25182.94	8.11	0	21378	27233	26466	26033	25266	24833	26250	25050	107	7700	500	18500	50	1	21451447	5427	21.00	2.44	12	0.34	1205.00	10365.00	49400	20240313	-48.79	19010	20241114	33.09	49400	-48.79	20240313	19010	33.09	20241114	49400	-48.79	20240313	19010	33.09	20241114	2.21	N	101490	500	107 억	1738723	N	N	747	N	N
56	20241220	100753	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25350	-350	5	-1.36	1495906100	59420	45.49	25650	25650	24950	33400	18000	25700	25175.08	8.11	0	27412	27233	26466	26033	25266	24833	26250	25050	107	7700	500	18500	50	1	21451447	5438	21.04	2.45	12	0.28	1205.00	10365.00	49400	20240313	-48.68	19010	20241114	33.35	49400	-48.68	20240313	19010	33.35	20241114	49400	-48.68	20240313	19010	33.35	20241114	2.21	N	101490	500	107 억	1738723	N	N	747	N	N
57	20241220	090754	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25250	-450	5	-1.75	199447650	7886	6.04	25650	25650	25050	33400	18000	25700	25291.10	8.11	0	-1234	27233	26466	26033	25266	24833	26250	25050	107	7700	500	18500	50	1	21451447	5416	20.95	2.44	12	0.04	1205.00	10365.00	49400	20240313	-48.89	19010	20241114	32.82	49400	-48.89	20240313	19010	32.82	20241114	49400	-48.89	20240313	19010	32.82	20241114	2.21	N	101490	500	107 억	1738723	N	N	747	N	N
58	20241219	160751	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25700	-1250	5	-4.64	3363981150	129223	142.92	26150	26800	25600	35000	18900	26950	26031.81	8.21	0	-22922	27450	27200	26750	26500	26050	27325	26625	107	8050	500	19400	50	1	21451447	5513	21.33	2.48	12	0.60	1205.00	10365.00	49400	20240313	-47.98	19010	20241114	35.19	49400	-47.98	20240313	19010	35.19	20241114	49400	-47.98	20240313	19010	35.19	20241114	2.27	N	101490	500	107 억	1761690	N	N	747	N	N
59	20241219	150749	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25750	-1200	5	-4.45	3084878400	118364	130.91	26150	26800	25650	35000	18900	26950	26061.42	8.21	0	-21746	27450	27200	26750	26500	26050	27325	26625	107	8050	500	19400	50	1	21451447	5524	21.37	2.48	12	0.55	1205.00	10365.00	49400	20240313	-47.87	19010	20241114	35.46	49400	-47.87	20240313	19010	35.46	20241114	49400	-47.87	20240313	19010	35.46	20241114	2.27	N	101490	500	107 억	1761690	N	N	938	N	N
60	20241219	140751	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25900	-1050	5	-3.90	2777388350	106457	117.74	26150	26800	25650	35000	18900	26950	26087.99	8.21	0	-19351	27450	27200	26750	26500	26050	27325	26625	107	8050	500	19400	50	1	21451447	5556	21.49	2.50	12	0.50	1205.00	10365.00	49400	20240313	-47.57	19010	20241114	36.24	49400	-47.57	20240313	19010	36.24	20241114	49400	-47.57	20240313	19010	36.24	20241114	2.27	N	101490	500	107 억	1761690	N	N	938	N	N
61	20241219	130749	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25700	-1250	5	-4.64	2525895300	96761	107.02	26150	26800	25650	35000	18900	26950	26103.06	8.21	0	-14188	27450	27200	26750	26500	26050	27325	26625	107	8050	500	19400	50	1	21451447	5513	21.33	2.48	12	0.45	1205.00	10365.00	49400	20240313	-47.98	19010	20241114	35.19	49400	-47.98	20240313	19010	35.19	20241114	49400	-47.98	20240313	19010	35.19	20241114	2.27	N	101490	500	107 억	1761690	N	N	938	N	N
62	20241219	120753	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26050	-900	5	-3.34	2144432550	81981	90.67	26150	26800	25800	35000	18900	26950	26156.11	8.21	0	-10547	27450	27200	26750	26500	26050	27325	26625	107	8050	500	19400	50	1	21451447	5588	21.62	2.51	12	0.38	1205.00	10365.00	49400	20240313	-47.27	19010	20241114	37.03	49400	-47.27	20240313	19010	37.03	20241114	49400	-47.27	20240313	19010	37.03	20241114	2.27	N	101490	500	107 억	1761690	N	N	938	N	N
63	20241219	110750	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26000	-950	5	-3.53	1601408350	61019	67.49	26150	26800	25900	35000	18900	26950	26242.54	8.21	0	-7018	27450	27200	26750	26500	26050	27325	26625	107	8050	500	19400	50	1	21451447	5577	21.58	2.51	12	0.28	1205.00	10365.00	49400	20240313	-47.37	19010	20241114	36.77	49400	-47.37	20240313	19010	36.77	20241114	49400	-47.37	20240313	19010	36.77	20241114	2.27	N	101490	500	107 억	1761690	N	N	938	N	N
64	20241219	100741	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26300	-650	5	-2.41	917532400	34802	38.49	26150	26800	26050	35000	18900	26950	26361.62	8.21	0	-1602	27450	27200	26750	26500	26050	27325	26625	107	8050	500	19400	50	1	21451447	5642	21.83	2.54	12	0.16	1205.00	10365.00	49400	20240313	-46.76	19010	20241114	38.35	49400	-46.76	20240313	19010	38.35	20241114	49400	-46.76	20240313	19010	38.35	20241114	2.27	N	101490	500	107 억	1761690	N	N	938	N	N
65	20241219	090752	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26350	-600	5	-2.23	342533350	13053	14.44	26150	26600	26050	35000	18900	26950	26232.83	8.21	0	1740	27450	27200	26750	26500	26050	27325	26625	107	8050	500	19400	50	1	21451447	5652	21.87	2.54	12	0.06	1205.00	10365.00	49400	20240313	-46.66	19010	20241114	38.61	49400	-46.66	20240313	19010	38.61	20241114	49400	-46.66	20240313	19010	38.61	20241114	2.27	N	101490	500	107 억	1761690	N	N	938	N	N
66	20241218	160746	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26950	0	3	0.00	2401047050	90014	54.46	26900	27000	26300	35000	18900	26950	26673.62	8.32	0	-17003	27916	27432	26716	26232	25516	27675	26475	107	8050	500	19400	50	1	21451447	5781	22.37	2.60	12	0.42	1205.00	10365.00	49400	20240313	-45.45	19010	20241114	41.77	49400	-45.45	20240313	19010	41.77	20241114	49400	-45.45	20240313	19010	41.77	20241114	2.23	N	101490	500	107 억	1783728	N	N	938	N	N
67	20241218	150750	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26950	0	3	0.00	2191201600	82216	49.74	26900	27000	26300	35000	18900	26950	26651.60	8.32	0	-16021	27916	27432	26716	26232	25516	27675	26475	107	8050	500	19400	50	1	21451447	5781	22.37	2.60	12	0.38	1205.00	10365.00	49400	20240313	-45.45	19010	20241114	41.77	49400	-45.45	20240313	19010	41.77	20241114	49400	-45.45	20240313	19010	41.77	20241114	2.23	N	101490	500	107 억	1783728	N	N	3267	N	N
68	20241218	140748	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26800	-150	5	-0.56	1762862100	66281	40.10	26900	26900	26300	35000	18900	26950	26596.55	8.32	0	-10744	27916	27432	26716	26232	25516	27675	26475	107	8050	500	19400	50	1	21451447	5749	22.24	2.59	12	0.31	1205.00	10365.00	49400	20240313	-45.75	19010	20241114	40.98	49400	-45.75	20240313	19010	40.98	20241114	49400	-45.75	20240313	19010	40.98	20241114	2.23	N	101490	500	107 억	1783728	N	N	3267	N	N
69	20241218	130750	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26600	-350	5	-1.30	1474287350	55486	33.57	26900	26900	26300	35000	18900	26950	26570.12	8.32	0	-7170	27916	27432	26716	26232	25516	27675	26475	107	8050	500	19400	50	1	21451447	5706	22.07	2.57	12	0.26	1205.00	10365.00	49400	20240313	-46.15	19010	20241114	39.93	49400	-46.15	20240313	19010	39.93	20241114	49400	-46.15	20240313	19010	39.93	20241114	2.23	N	101490	500	107 억	1783728	N	N	3267	N	N
70	20241218	120741	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26600	-350	5	-1.30	1323456950	49812	30.14	26900	26900	26300	35000	18900	26950	26568.69	8.32	0	-5204	27916	27432	26716	26232	25516	27675	26475	107	8050	500	19400	50	1	21451447	5706	22.07	2.57	12	0.23	1205.00	10365.00	49400	20240313	-46.15	19010	20241114	39.93	49400	-46.15	20240313	19010	39.93	20241114	49400	-46.15	20240313	19010	39.93	20241114	2.23	N	101490	500	107 억	1783728	N	N	3267	N	N
71	20241218	110749	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26750	-200	5	-0.74	1036487950	39018	23.61	26900	26900	26300	35000	18900	26950	26563.90	8.32	0	-4519	27916	27432	26716	26232	25516	27675	26475	107	8050	500	19400	50	1	21451447	5738	22.20	2.58	12	0.18	1205.00	10365.00	49400	20240313	-45.85	19010	20241114	40.72	49400	-45.85	20240313	19010	40.72	20241114	49400	-45.85	20240313	19010	40.72	20241114	2.23	N	101490	500	107 억	1783728	N	N	3267	N	N
72	20241218	100749	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26650	-300	5	-1.11	820732550	30936	18.72	26900	26900	26300	35000	18900	26950	26529.39	8.32	0	-748	27916	27432	26716	26232	25516	27675	26475	107	8050	500	19400	50	1	21451447	5717	22.12	2.57	12	0.14	1205.00	10365.00	49400	20240313	-46.05	19010	20241114	40.19	49400	-46.05	20240313	19010	40.19	20241114	49400	-46.05	20240313	19010	40.19	20241114	2.23	N	101490	500	107 억	1783728	N	N	3267	N	N
73	20241218	090751	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26550	-400	5	-1.48	117397350	4398	2.66	26900	26900	26500	35000	18900	26950	26690.64	8.32	0	-920	27916	27432	26716	26232	25516	27675	26475	107	8050	500	19400	50	1	21451447	5695	22.03	2.56	12	0.02	1205.00	10365.00	49400	20240313	-46.26	19010	20241114	39.66	49400	-46.26	20240313	19010	39.66	20241114	49400	-46.26	20240313	19010	39.66	20241114	2.23	N	101490	500	107 억	1783728	N	N	3267	N	N
74	20241217	160745	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26950	750	2	2.86	4403666200	164774	120.92	26400	27200	26000	34050	18350	26200	26725.41	8.39	0	-17656	26966	26582	26316	25932	25666	26450	25800	107	7850	500	18860	50	1	21451447	5781	22.37	2.60	12	0.77	1205.00	10365.00	49400	20240313	-45.45	19010	20241114	41.77	49400	-45.45	20240313	19010	41.77	20241114	49400	-45.45	20240313	19010	41.77	20241114	2.28	N	101490	500	107 억	1800174	N	N	3267	N	N
75	20241217	150748	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27050	850	2	3.24	4049657800	151651	111.29	26400	27200	26000	34050	18350	26200	26703.80	8.39	0	-16687	26966	26582	26316	25932	25666	26450	25800	107	7850	500	18860	50	1	21451447	5803	22.45	2.61	12	0.71	1205.00	10365.00	49400	20240313	-45.24	19010	20241114	42.29	49400	-45.24	20240313	19010	42.29	20241114	49400	-45.24	20240313	19010	42.29	20241114	2.28	N	101490	500	107 억	1800174	N	N	2755	N	N
76	20241217	140741	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27000	800	2	3.05	3163991400	118869	87.24	26400	27200	26000	34050	18350	26200	26617.46	8.39	0	-6663	26966	26582	26316	25932	25666	26450	25800	107	7850	500	18860	50	1	21451447	5792	22.41	2.60	12	0.55	1205.00	10365.00	49400	20240313	-45.34	19010	20241114	42.03	49400	-45.34	20240313	19010	42.03	20241114	49400	-45.34	20240313	19010	42.03	20241114	2.28	N	101490	500	107 억	1800174	N	N	2755	N	N
77	20241217	130736	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26550	350	2	1.34	2009985450	75977	55.76	26400	27100	26000	34050	18350	26200	26455.18	8.39	0	-7033	26966	26582	26316	25932	25666	26450	25800	107	7850	500	18860	50	1	21451447	5695	22.03	2.56	12	0.35	1205.00	10365.00	49400	20240313	-46.26	19010	20241114	39.66	49400	-46.26	20240313	19010	39.66	20241114	49400	-46.26	20240313	19010	39.66	20241114	2.28	N	101490	500	107 억	1800174	N	N	2755	N	N
78	20241217	120728	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26200	0	3	0.00	1778765200	67198	49.32	26400	27100	26000	34050	18350	26200	26470.51	8.39	0	-6925	26966	26582	26316	25932	25666	26450	25800	107	7850	500	18860	50	1	21451447	5620	21.74	2.53	12	0.31	1205.00	10365.00	49400	20240313	-46.96	19010	20241114	37.82	49400	-46.96	20240313	19010	37.82	20241114	49400	-46.96	20240313	19010	37.82	20241114	2.28	N	101490	500	107 억	1800174	N	N	2755	N	N
79	20241217	110732	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26350	150	2	0.57	1614671250	60950	44.73	26400	27100	26000	34050	18350	26200	26491.74	8.39	0	-5726	26966	26582	26316	25932	25666	26450	25800	107	7850	500	18860	50	1	21451447	5652	21.87	2.54	12	0.28	1205.00	10365.00	49400	20240313	-46.66	19010	20241114	38.61	49400	-46.66	20240313	19010	38.61	20241114	49400	-46.66	20240313	19010	38.61	20241114	2.28	N	101490	500	107 억	1800174	N	N	2755	N	N
80	20241217	100738	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26100	-100	5	-0.38	1448046500	54606	40.07	26400	27100	26000	34050	18350	26200	26518.08	8.39	0	-2861	26966	26582	26316	25932	25666	26450	25800	107	7850	500	18860	50	1	21451447	5599	21.66	2.52	12	0.25	1205.00	10365.00	49400	20240313	-47.17	19010	20241114	37.30	49400	-47.17	20240313	19010	37.30	20241114	49400	-47.17	20240313	19010	37.30	20241114	2.28	N	101490	500	107 억	1800174	N	N	2755	N	N
81	20241217	090746	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26400	200	2	0.76	137945750	5258	3.86	26400	26450	26000	34050	18350	26200	26235.40	8.39	0	-149	26966	26582	26316	25932	25666	26450	25800	107	7850	500	18860	50	1	21451447	5663	21.91	2.55	12	0.02	1205.00	10365.00	49400	20240313	-46.56	19010	20241114	38.87	49400	-46.56	20240313	19010	38.87	20241114	49400	-46.56	20240313	19010	38.87	20241114	2.28	N	101490	500	107 억	1800174	N	N	2755	N	N
82	20241216	160738	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26200	100	2	0.38	3558656050	134822	77.62	26650	26700	26050	33900	18300	26100	26395.28	8.45	0	-22805	27133	26616	26283	25766	25433	26450	25600	107	7800	500	18790	50	1	21451447	5620	21.74	2.53	12	0.63	1205.00	10365.00	49400	20240313	-46.96	19010	20241114	37.82	49400	-46.96	20240313	19010	37.82	20241114	49400	-46.96	20240313	19010	37.82	20241114	2.28	N	101490	500	107 억	1813171	N	N	2755	N	N
83	20241216	150746	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26150	50	2	0.19	3417833700	129447	74.52	26650	26700	26050	33900	18300	26100	26403.34	8.45	0	-22091	27133	26616	26283	25766	25433	26450	25600	107	7800	500	18790	50	1	21451447	5610	21.70	2.52	12	0.60	1205.00	10365.00	49400	20240313	-47.06	19010	20241114	37.56	49400	-47.06	20240313	19010	37.56	20241114	49400	-47.06	20240313	19010	37.56	20241114	2.28	N	101490	500	107 억	1813171	N	N	6294	N	N
84	20241216	140746	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26200	100	2	0.38	3073537650	116280	66.94	26650	26700	26050	33900	18300	26100	26432.21	8.45	0	-22509	27133	26616	26283	25766	25433	26450	25600	107	7800	500	18790	50	1	21451447	5620	21.74	2.53	12	0.54	1205.00	10365.00	49400	20240313	-46.96	19010	20241114	37.82	49400	-46.96	20240313	19010	37.82	20241114	49400	-46.96	20240313	19010	37.82	20241114	2.28	N	101490	500	107 억	1813171	N	N	6294	N	N
85	20241216	130747	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26300	200	2	0.77	2829649850	106966	61.58	26650	26700	26150	33900	18300	26100	26453.73	8.45	0	-23497	27133	26616	26283	25766	25433	26450	25600	107	7800	500	18790	50	1	21451447	5642	21.83	2.54	12	0.50	1205.00	10365.00	49400	20240313	-46.76	19010	20241114	38.35	49400	-46.76	20240313	19010	38.35	20241114	49400	-46.76	20240313	19010	38.35	20241114	2.28	N	101490	500	107 억	1813171	N	N	6294	N	N
86	20241216	120747	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26450	350	2	1.34	2440285900	92174	53.07	26650	26700	26200	33900	18300	26100	26474.77	8.45	0	-19678	27133	26616	26283	25766	25433	26450	25600	107	7800	500	18790	50	1	21451447	5674	21.95	2.55	12	0.43	1205.00	10365.00	49400	20240313	-46.46	19010	20241114	39.14	49400	-46.46	20240313	19010	39.14	20241114	49400	-46.46	20240313	19010	39.14	20241114	2.28	N	101490	500	107 억	1813171	N	N	6294	N	N
87	20241216	110745	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26400	300	2	1.15	1881283200	71105	40.94	26650	26700	26200	33900	18300	26100	26457.82	8.45	0	-13256	27133	26616	26283	25766	25433	26450	25600	107	7800	500	18790	50	1	21451447	5663	21.91	2.55	12	0.33	1205.00	10365.00	49400	20240313	-46.56	19010	20241114	38.87	49400	-46.56	20240313	19010	38.87	20241114	49400	-46.56	20240313	19010	38.87	20241114	2.28	N	101490	500	107 억	1813171	N	N	6294	N	N
88	20241216	100746	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26400	300	2	1.15	1334673150	50392	29.01	26650	26700	26200	33900	18300	26100	26485.81	8.45	0	-8302	27133	26616	26283	25766	25433	26450	25600	107	7800	500	18790	50	1	21451447	5663	21.91	2.55	12	0.23	1205.00	10365.00	49400	20240313	-46.56	19010	20241114	38.87	49400	-46.56	20240313	19010	38.87	20241114	49400	-46.56	20240313	19010	38.87	20241114	2.28	N	101490	500	107 억	1813171	N	N	6294	N	N
89	20241216	090747	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26550	450	2	1.72	419970900	15857	9.13	26650	26650	26200	33900	18300	26100	26484.89	8.45	0	-3332	27133	26616	26283	25766	25433	26450	25600	107	7800	500	18790	50	1	21451447	5695	22.03	2.56	12	0.07	1205.00	10365.00	49400	20240313	-46.26	19010	20241114	39.66	49400	-46.26	20240313	19010	39.66	20241114	49400	-46.26	20240313	19010	39.66	20241114	2.28	N	101490	500	107 억	1813171	N	N	6294	N	N
90	20241213	160739	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26100	-100	5	-0.38	4554492650	172611	48.58	26450	26800	25950	34050	18350	26200	26386.38	8.57	0	-23250	27466	26832	25966	25332	24466	27150	25650	107	7850	500	18860	50	1	21451447	5599	21.66	2.52	12	0.80	1205.00	10365.00	49400	20240313	-47.17	19010	20241114	37.30	49400	-47.17	20240313	19010	37.30	20241114	49400	-47.17	20240313	19010	37.30	20241114	2.29	N	101490	500	107 억	1837926	N	N	6294	N	N
91	20241213	150744	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26150	-50	5	-0.19	4190985800	158700	44.67	26450	26800	25950	34050	18350	26200	26408.37	8.57	0	-25758	27466	26832	25966	25332	24466	27150	25650	107	7850	500	18860	50	1	21451447	5610	21.70	2.52	12	0.74	1205.00	10365.00	49400	20240313	-47.06	19010	20241114	37.56	49400	-47.06	20240313	19010	37.56	20241114	49400	-47.06	20240313	19010	37.56	20241114	2.29	N	101490	500	107 억	1837926	N	N	997	N	N
92	20241213	140744	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26300	100	2	0.38	3699967700	140007	39.41	26450	26800	25950	34050	18350	26200	26427.20	8.57	0	-19114	27466	26832	25966	25332	24466	27150	25650	107	7850	500	18860	50	1	21451447	5642	21.83	2.54	12	0.65	1205.00	10365.00	49400	20240313	-46.76	19010	20241114	38.35	49400	-46.76	20240313	19010	38.35	20241114	49400	-46.76	20240313	19010	38.35	20241114	2.29	N	101490	500	107 억	1837926	N	N	997	N	N
93	20241213	130745	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26500	300	2	1.15	3141844750	118850	33.45	26450	26800	25950	34050	18350	26200	26435.60	8.57	0	-15815	27466	26832	25966	25332	24466	27150	25650	107	7850	500	18860	50	1	21451447	5685	21.99	2.56	12	0.55	1205.00	10365.00	49400	20240313	-46.36	19010	20241114	39.40	49400	-46.36	20240313	19010	39.40	20241114	49400	-46.36	20240313	19010	39.40	20241114	2.29	N	101490	500	107 억	1837926	N	N	997	N	N
94	20241213	120745	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26700	500	2	1.91	2728689400	103319	29.08	26450	26800	25950	34050	18350	26200	26410.56	8.57	0	-13459	27466	26832	25966	25332	24466	27150	25650	107	7850	500	18860	50	1	21451447	5728	22.16	2.58	12	0.48	1205.00	10365.00	49400	20240313	-45.95	19010	20241114	40.45	49400	-45.95	20240313	19010	40.45	20241114	49400	-45.95	20240313	19010	40.45	20241114	2.29	N	101490	500	107 억	1837926	N	N	997	N	N
95	20241213	110743	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26650	450	2	1.72	2055183250	78092	21.98	26450	26650	25950	34050	18350	26200	26317.63	8.57	0	-4343	27466	26832	25966	25332	24466	27150	25650	107	7850	500	18860	50	1	21451447	5717	22.12	2.57	12	0.36	1205.00	10365.00	49400	20240313	-46.05	19010	20241114	40.19	49400	-46.05	20240313	19010	40.19	20241114	49400	-46.05	20240313	19010	40.19	20241114	2.29	N	101490	500	107 억	1837926	N	N	997	N	N
96	20241213	100736	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26200	0	3	0.00	1409296400	53667	15.11	26450	26650	25950	34050	18350	26200	26260.14	8.57	0	-6953	27466	26832	25966	25332	24466	27150	25650	107	7850	500	18860	50	1	21451447	5620	21.74	2.53	12	0.25	1205.00	10365.00	49400	20240313	-46.96	19010	20241114	37.82	49400	-46.96	20240313	19010	37.82	20241114	49400	-46.96	20240313	19010	37.82	20241114	2.29	N	101490	500	107 억	1837926	N	N	997	N	N
97	20241213	090744	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26250	50	2	0.19	572543900	21655	6.10	26450	26650	26200	34050	18350	26200	26440.57	8.57	0	-6539	27466	26832	25966	25332	24466	27150	25650	107	7850	500	18860	50	1	21451447	5631	21.78	2.53	12	0.10	1205.00	10365.00	49400	20240313	-46.86	19010	20241114	38.09	49400	-46.86	20240313	19010	38.09	20241114	49400	-46.86	20240313	19010	38.09	20241114	2.29	N	101490	500	107 억	1837926	N	N	997	N	N
98	20241212	160746	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26200	1200	2	4.80	9260569950	354460	317.95	25300	26600	25100	32500	17500	25000	26125.85	8.65	0	-48416	26333	25666	24883	24216	23433	26000	24550	107	7500	500	18000	50	1	21451447	5620	21.74	2.53	12	1.65	1205.00	10365.00	49400	20240313	-46.96	19010	20241114	37.82	49400	-46.96	20240313	19010	37.82	20241114	49400	-46.96	20240313	19010	37.82	20241114	2.29	N	101490	500	107 억	1855200	N	N	948	N	N
99	20241212	150739	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26450	1450	2	5.80	7532977900	288641	258.91	25300	26600	25100	32500	17500	25000	26098.12	8.65	0	-21992	26333	25666	24883	24216	23433	26000	24550	107	7500	500	18000	50	1	21451447	5674	21.95	2.55	12	1.35	1205.00	10365.00	49400	20240313	-46.46	19010	20241114	39.14	49400	-46.46	20240313	19010	39.14	20241114	49400	-46.46	20240313	19010	39.14	20241114	2.29	N	101490	500	107 억	1855200	N	N	1167	N	N
100	20241212	140738	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26450	1450	2	5.80	6820298150	261602	234.65	25300	26600	25100	32500	17500	25000	26071.31	8.65	0	-13917	26333	25666	24883	24216	23433	26000	24550	107	7500	500	18000	50	1	21451447	5674	21.95	2.55	12	1.22	1205.00	10365.00	49400	20240313	-46.46	19010	20241114	39.14	49400	-46.46	20240313	19010	39.14	20241114	49400	-46.46	20240313	19010	39.14	20241114	2.29	N	101490	500	107 억	1855200	N	N	1167	N	N
101	20241212	130733	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26250	1250	2	5.00	5953196850	228791	205.22	25300	26500	25100	32500	17500	25000	26020.28	8.65	0	-11227	26333	25666	24883	24216	23433	26000	24550	107	7500	500	18000	50	1	21451447	5631	21.78	2.53	12	1.07	1205.00	10365.00	49400	20240313	-46.86	19010	20241114	38.09	49400	-46.86	20240313	19010	38.09	20241114	49400	-46.86	20240313	19010	38.09	20241114	2.29	N	101490	500	107 억	1855200	N	N	1167	N	N
102	20241212	120724	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26300	1300	2	5.20	5254077750	202161	181.34	25300	26500	25100	32500	17500	25000	25989.61	8.65	0	-6840	26333	25666	24883	24216	23433	26000	24550	107	7500	500	18000	50	1	21451447	5642	21.83	2.54	12	0.94	1205.00	10365.00	49400	20240313	-46.76	19010	20241114	38.35	49400	-46.76	20240313	19010	38.35	20241114	49400	-46.76	20240313	19010	38.35	20241114	2.29	N	101490	500	107 억	1855200	N	N	1167	N	N
103	20241212	110735	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26200	1200	2	4.80	4732382700	182277	163.50	25300	26500	25100	32500	17500	25000	25962.63	8.65	0	-2161	26333	25666	24883	24216	23433	26000	24550	107	7500	500	18000	50	1	21451447	5620	21.74	2.53	12	0.85	1205.00	10365.00	49400	20240313	-46.96	19010	20241114	37.82	49400	-46.96	20240313	19010	37.82	20241114	49400	-46.96	20240313	19010	37.82	20241114	2.29	N	101490	500	107 억	1855200	N	N	1167	N	N
104	20241212	100733	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25850	850	2	3.40	3417856400	132176	118.56	25300	26350	25100	32500	17500	25000	25858.43	8.65	0	-15889	26333	25666	24883	24216	23433	26000	24550	107	7500	500	18000	50	1	21451447	5545	21.45	2.49	12	0.62	1205.00	10365.00	49400	20240313	-47.67	19010	20241114	35.98	49400	-47.67	20240313	19010	35.98	20241114	49400	-47.67	20240313	19010	35.98	20241114	2.29	N	101490	500	107 억	1855200	N	N	1167	N	N
105	20241212	090740	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25300	300	2	1.20	288171600	11317	10.15	25300	25650	25100	32500	17500	25000	25463.93	8.65	0	1077	26333	25666	24883	24216	23433	26000	24550	107	7500	500	18000	50	1	21451447	5427	21.00	2.44	12	0.05	1205.00	10365.00	49400	20240313	-48.79	19010	20241114	33.09	49400	-48.79	20240313	19010	33.09	20241114	49400	-48.79	20240313	19010	33.09	20241114	2.29	N	101490	500	107 억	1855200	N	N	1167	N	N
106	20241211	160732	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25000	600	2	2.46	2783046750	111079	73.40	24200	25550	24100	31700	17100	24400	25055.06	8.69	0	-20016	25866	25132	24666	23932	23466	24900	23700	107	7300	500	17560	50	1	21451447	5363	20.75	2.41	12	0.52	1205.00	10365.00	49400	20240313	-49.39	19010	20241114	31.51	49400	-49.39	20240313	19010	31.51	20241114	49400	-49.39	20240313	19010	31.51	20241114	2.44	N	101490	500	107 억	1863297	N	N	1162	N	N
107	20241211	150647	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25000	600	2	2.46	2631056750	105002	69.39	24200	25550	24100	31700	17100	24400	25057.46	8.69	0	-19193	25866	25132	24666	23932	23466	24900	23700	107	7300	500	17560	50	1	21451447	5363	20.75	2.41	12	0.49	1205.00	10365.00	49400	20240313	-49.39	19010	20241114	31.51	49400	-49.39	20240313	19010	31.51	20241114	49400	-49.39	20240313	19010	31.51	20241114	2.44	N	101490	500	107 억	1863297	N	N	783	N	N
108	20241211	140738	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24900	500	2	2.05	2251255300	89795	59.34	24200	25550	24100	31700	17100	24400	25071.35	8.69	0	-17861	25866	25132	24666	23932	23466	24900	23700	107	7300	500	17560	50	1	21451447	5341	20.66	2.40	12	0.42	1205.00	10365.00	49400	20240313	-49.60	19010	20241114	30.98	49400	-49.60	20240313	19010	30.98	20241114	49400	-49.60	20240313	19010	30.98	20241114	2.44	N	101490	500	107 억	1863297	N	N	783	N	N
109	20241211	130741	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25150	750	2	3.07	1984694300	79146	52.30	24200	25550	24100	31700	17100	24400	25076.71	8.69	0	-13382	25866	25132	24666	23932	23466	24900	23700	107	7300	500	17560	50	1	21451447	5395	20.87	2.43	12	0.37	1205.00	10365.00	49400	20240313	-49.09	19010	20241114	32.30	49400	-49.09	20240313	19010	32.30	20241114	49400	-49.09	20240313	19010	32.30	20241114	2.44	N	101490	500	107 억	1863297	N	N	783	N	N
110	20241211	120741	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25150	750	2	3.07	1687595700	67296	44.47	24200	25550	24100	31700	17100	24400	25077.61	8.69	0	-12773	25866	25132	24666	23932	23466	24900	23700	107	7300	500	17560	50	1	21451447	5395	20.87	2.43	12	0.31	1205.00	10365.00	49400	20240313	-49.09	19010	20241114	32.30	49400	-49.09	20240313	19010	32.30	20241114	49400	-49.09	20240313	19010	32.30	20241114	2.44	N	101490	500	107 억	1863297	N	N	783	N	N
111	20241211	110738	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25200	800	2	3.28	1428752200	57014	37.68	24200	25550	24100	31700	17100	24400	25060.14	8.69	0	-11747	25866	25132	24666	23932	23466	24900	23700	107	7300	500	17560	50	1	21451447	5406	20.91	2.43	12	0.27	1205.00	10365.00	49400	20240313	-48.99	19010	20241114	32.56	49400	-48.99	20240313	19010	32.56	20241114	49400	-48.99	20240313	19010	32.56	20241114	2.44	N	101490	500	107 억	1863297	N	N	783	N	N
112	20241211	100740	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25050	650	2	2.66	1193749000	47652	31.49	24200	25550	24100	31700	17100	24400	25051.94	8.69	0	-8735	25866	25132	24666	23932	23466	24900	23700	107	7300	500	17560	50	1	21451447	5374	20.79	2.42	12	0.22	1205.00	10365.00	49400	20240313	-49.29	19010	20241114	31.77	49400	-49.29	20240313	19010	31.77	20241114	49400	-49.29	20240313	19010	31.77	20241114	2.44	N	101490	500	107 억	1863297	N	N	783	N	N
113	20241211	090743	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24600	200	2	0.82	139854800	5747	3.80	24200	24600	24100	31700	17100	24400	24334.82	8.69	0	1107	25866	25132	24666	23932	23466	24900	23700	107	7300	500	17560	50	1	21451447	5277	20.41	2.37	12	0.03	1205.00	10365.00	49400	20240313	-50.20	19010	20241114	29.41	49400	-50.20	20240313	19010	29.41	20241114	49400	-50.20	20240313	19010	29.41	20241114	2.44	N	101490	500	107 억	1863297	N	N	783	N	N
114	20241210	160734	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24400	-100	5	-0.41	3708329850	150736	68.55	24750	25400	24200	31850	17150	24500	24601.60	8.83	0	-29148	26133	25316	24683	23866	23233	25000	23550	107	7350	500	17640	50	1	21451447	5234	20.25	2.35	12	0.70	1205.00	10365.00	51800	20231201	-52.90	19010	20241114	28.35	49400	-50.61	20240313	19010	28.35	20241114	49400	-50.61	20240313	19010	28.35	20241114	2.49	N	101490	500	107 억	1894237	N	N	775	N	N
115	20241210	150735	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24500	0	3	0.00	3483290500	141532	64.36	24750	25400	24200	31850	17150	24500	24611.35	8.83	0	-27138	26133	25316	24683	23866	23233	25000	23550	107	7350	500	17640	50	1	21451447	5256	20.33	2.36	12	0.66	1205.00	10365.00	51800	20231201	-52.70	19010	20241114	28.88	49400	-50.40	20240313	19010	28.88	20241114	49400	-50.40	20240313	19010	28.88	20241114	2.49	N	101490	500	107 억	1894237	N	N	4032	N	N
116	20241210	140735	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24600	100	2	0.41	2923177550	118702	53.98	24750	25400	24200	31850	17150	24500	24626.22	8.83	0	-18487	26133	25316	24683	23866	23233	25000	23550	107	7350	500	17640	50	1	21451447	5277	20.41	2.37	12	0.55	1205.00	10365.00	51800	20231201	-52.51	19010	20241114	29.41	49400	-50.20	20240313	19010	29.41	20241114	49400	-50.20	20240313	19010	29.41	20241114	2.49	N	101490	500	107 억	1894237	N	N	4032	N	N
117	20241210	130734	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24400	-100	5	-0.41	2455686200	99635	45.31	24750	25400	24200	31850	17150	24500	24646.87	8.83	0	-18957	26133	25316	24683	23866	23233	25000	23550	107	7350	500	17640	50	1	21451447	5234	20.25	2.35	12	0.46	1205.00	10365.00	51800	20231201	-52.90	19010	20241114	28.35	49400	-50.61	20240313	19010	28.35	20241114	49400	-50.61	20240313	19010	28.35	20241114	2.49	N	101490	500	107 억	1894237	N	N	4032	N	N
118	20241210	120734	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24450	-50	5	-0.20	2145269900	86942	39.54	24750	25400	24200	31850	17150	24500	24674.78	8.83	0	-20430	26133	25316	24683	23866	23233	25000	23550	107	7350	500	17640	50	1	21451447	5245	20.29	2.36	12	0.41	1205.00	10365.00	51800	20231201	-52.80	19010	20241114	28.62	49400	-50.51	20240313	19010	28.62	20241114	49400	-50.51	20240313	19010	28.62	20241114	2.49	N	101490	500	107 억	1894237	N	N	4032	N	N
119	20241210	110733	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24400	-100	5	-0.41	1839168650	74436	33.85	24750	25400	24200	31850	17150	24500	24708.14	8.83	0	-17408	26133	25316	24683	23866	23233	25000	23550	107	7350	500	17640	50	1	21451447	5234	20.25	2.35	12	0.35	1205.00	10365.00	51800	20231201	-52.90	19010	20241114	28.35	49400	-50.61	20240313	19010	28.35	20241114	49400	-50.61	20240313	19010	28.35	20241114	2.49	N	101490	500	107 억	1894237	N	N	4032	N	N
120	20241210	100734	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24600	100	2	0.41	1307383500	52700	23.97	24750	25400	24200	31850	17150	24500	24808.21	8.83	0	-10946	26133	25316	24683	23866	23233	25000	23550	107	7350	500	17640	50	1	21451447	5277	20.41	2.37	12	0.25	1205.00	10365.00	51800	20231201	-52.51	19010	20241114	29.41	49400	-50.20	20240313	19010	29.41	20241114	49400	-50.20	20240313	19010	29.41	20241114	2.49	N	101490	500	107 억	1894237	N	N	4032	N	N
121	20241210	090739	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24950	450	2	1.84	358749700	14400	6.55	24750	25400	24700	31850	17150	24500	24914.04	8.83	0	464	26133	25316	24683	23866	23233	25000	23550	107	7350	500	17640	50	1	21451447	5352	20.71	2.41	12	0.07	1205.00	10365.00	51800	20231201	-51.83	19010	20241114	31.25	49400	-49.49	20240313	19010	31.25	20241114	49400	-49.49	20240313	19010	31.25	20241114	2.49	N	101490	500	107 억	1894237	N	N	4032	N	N
122	20241209	160731	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24500	-1150	5	-4.48	5381862650	218144	78.77	25050	25500	24050	33300	18000	25650	24672.09	8.80	0	17394	26650	26150	25350	24850	24050	26400	25100	107	7650	500	18460	50	1	21451447	5256	20.33	2.36	12	1.02	1205.00	10365.00	51800	20231201	-52.70	19010	20241114	28.88	49400	-50.40	20240313	19010	28.88	20241114	49400	-50.40	20240313	19010	28.88	20241114	2.37	N	101490	500	107 억	1886769	N	N	4032	N	N
123	20241209	150731	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24750	-900	5	-3.51	5089827850	206268	74.48	25050	25500	24050	33300	18000	25650	24675.79	8.80	0	19687	26650	26150	25350	24850	24050	26400	25100	107	7650	500	18460	50	1	21451447	5309	20.54	2.39	12	0.96	1205.00	10365.00	51800	20231201	-52.22	19010	20241114	30.19	49400	-49.90	20240313	19010	30.19	20241114	49400	-49.90	20240313	19010	30.19	20241114	2.37	N	101490	500	107 억	1886769	N	N	1225	N	N
124	20241209	140733	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24250	-1400	5	-5.46	4241292750	171775	62.02	25050	25500	24050	33300	18000	25650	24690.97	8.80	0	26602	26650	26150	25350	24850	24050	26400	25100	107	7650	500	18460	50	1	21451447	5202	20.12	2.34	12	0.80	1205.00	10365.00	51800	20231201	-53.19	19010	20241114	27.56	49400	-50.91	20240313	19010	27.56	20241114	49400	-50.91	20240313	19010	27.56	20241114	2.37	N	101490	500	107 억	1886769	N	N	1225	N	N
125	20241209	130735	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24450	-1200	5	-4.68	3770307400	152387	55.02	25050	25500	24200	33300	18000	25650	24741.65	8.80	0	28943	26650	26150	25350	24850	24050	26400	25100	107	7650	500	18460	50	1	21451447	5245	20.29	2.36	12	0.71	1205.00	10365.00	51800	20231201	-52.80	19010	20241114	28.62	49400	-50.51	20240313	19010	28.62	20241114	49400	-50.51	20240313	19010	28.62	20241114	2.37	N	101490	500	107 억	1886769	N	N	1225	N	N
126	20241209	120731	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24500	-1150	5	-4.48	3335507250	134611	48.60	25050	25500	24200	33300	18000	25650	24778.85	8.80	0	27100	26650	26150	25350	24850	24050	26400	25100	107	7650	500	18460	50	1	21451447	5256	20.33	2.36	12	0.63	1205.00	10365.00	51800	20231201	-52.70	19010	20241114	28.88	49400	-50.40	20240313	19010	28.88	20241114	49400	-50.40	20240313	19010	28.88	20241114	2.37	N	101490	500	107 억	1886769	N	N	1225	N	N
127	20241209	110733	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24700	-950	5	-3.70	2217755450	88840	32.08	25050	25500	24550	33300	18000	25650	24963.47	8.80	0	6868	26650	26150	25350	24850	24050	26400	25100	107	7650	500	18460	50	1	21451447	5299	20.50	2.38	12	0.41	1205.00	10365.00	51800	20231201	-52.32	19010	20241114	29.93	49400	-50.00	20240313	19010	29.93	20241114	49400	-50.00	20240313	19010	29.93	20241114	2.37	N	101490	500	107 억	1886769	N	N	1225	N	N
128	20241209	100731	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25000	-650	5	-2.53	1715173800	68680	24.80	25050	25500	24550	33300	18000	25650	24973.40	8.80	0	7692	26650	26150	25350	24850	24050	26400	25100	107	7650	500	18460	50	1	21451447	5363	20.75	2.41	12	0.32	1205.00	10365.00	51800	20231201	-51.74	19010	20241114	31.51	49400	-49.39	20240313	19010	31.51	20241114	49400	-49.39	20240313	19010	31.51	20241114	2.37	N	101490	500	107 억	1886769	N	N	1225	N	N
129	20241209	090727	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25100	-550	5	-2.14	425925250	16977	6.13	25050	25500	24750	33300	18000	25650	25088.34	8.80	0	5560	26650	26150	25350	24850	24050	26400	25100	107	7650	500	18460	50	1	21451447	5384	20.83	2.42	12	0.08	1205.00	10365.00	51800	20231201	-51.54	19010	20241114	32.04	49400	-49.19	20240313	19010	32.04	20241114	49400	-49.19	20240313	19010	32.04	20241114	2.37	N	101490	500	107 억	1886769	N	N	1225	N	N
130	20241206	160725	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25650	50	2	0.20	6964890300	276059	50.58	25500	25850	24550	33250	17950	25600	25229.45	8.93	0	-13503	27500	26550	25050	24100	22600	27025	24575	107	7650	500	18430	50	1	21451447	5502	21.29	2.47	12	1.29	1205.00	10365.00	51800	20231201	-50.48	19010	20241114	34.93	49400	-48.08	20240313	19010	34.93	20241114	49400	-48.08	20240313	19010	34.93	20241114	2.48	N	101490	500	107 억	1916082	N	N	1217	N	N
131	20241206	150729	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25700	100	2	0.39	6557581050	260176	47.67	25500	25850	24550	33250	17950	25600	25204.40	8.93	0	-6907	27500	26550	25050	24100	22600	27025	24575	107	7650	500	18430	50	1	21451447	5513	21.33	2.48	12	1.21	1205.00	10365.00	51800	20231201	-50.39	19010	20241114	35.19	49400	-47.98	20240313	19010	35.19	20241114	49400	-47.98	20240313	19010	35.19	20241114	2.48	N	101490	500	107 억	1916082	N	N	850	N	N
132	20241206	140727	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25300	-300	5	-1.17	5298507500	211065	38.67	25500	25550	24550	33250	17950	25600	25103.67	8.93	0	7333	27500	26550	25050	24100	22600	27025	24575	107	7650	500	18430	50	1	21451447	5427	21.00	2.44	12	0.98	1205.00	10365.00	51800	20231201	-51.16	19010	20241114	33.09	49400	-48.79	20240313	19010	33.09	20241114	49400	-48.79	20240313	19010	33.09	20241114	2.48	N	101490	500	107 억	1916082	N	N	850	N	N
133	20241206	130727	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25100	-500	5	-1.95	4675247700	186409	34.15	25500	25550	24550	33250	17950	25600	25080.58	8.93	0	14502	27500	26550	25050	24100	22600	27025	24575	107	7650	500	18430	50	1	21451447	5384	20.83	2.42	12	0.87	1205.00	10365.00	51800	20231201	-51.54	19010	20241114	32.04	49400	-49.19	20240313	19010	32.04	20241114	49400	-49.19	20240313	19010	32.04	20241114	2.48	N	101490	500	107 억	1916082	N	N	850	N	N
134	20241206	120724	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25350	-250	5	-0.98	3890041750	155216	28.44	25500	25550	24550	33250	17950	25600	25062.11	8.93	0	7785	27500	26550	25050	24100	22600	27025	24575	107	7650	500	18430	50	1	21451447	5438	21.04	2.45	12	0.72	1205.00	10365.00	51800	20231201	-51.06	19010	20241114	33.35	49400	-48.68	20240313	19010	33.35	20241114	49400	-48.68	20240313	19010	33.35	20241114	2.48	N	101490	500	107 억	1916082	N	N	850	N	N
135	20241206	110723	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25100	-500	5	-1.95	2947645400	117957	21.61	25500	25500	24550	33250	17950	25600	24989.14	8.93	0	21739	27500	26550	25050	24100	22600	27025	24575	107	7650	500	18430	50	1	21451447	5384	20.83	2.42	12	0.55	1205.00	10365.00	51800	20231201	-51.54	19010	20241114	32.04	49400	-49.19	20240313	19010	32.04	20241114	49400	-49.19	20240313	19010	32.04	20241114	2.48	N	101490	500	107 억	1916082	N	N	850	N	N
136	20241206	100721	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25100	-500	5	-1.95	1800737400	71766	13.15	25500	25500	24750	33250	17950	25600	25091.78	8.93	0	12729	27500	26550	25050	24100	22600	27025	24575	107	7650	500	18430	50	1	21451447	5384	20.83	2.42	12	0.33	1205.00	10365.00	51800	20231201	-51.54	19010	20241114	32.04	49400	-49.19	20240313	19010	32.04	20241114	49400	-49.19	20240313	19010	32.04	20241114	2.48	N	101490	500	107 억	1916082	N	N	850	N	N
137	20241206	090727	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25300	-300	5	-1.17	436634750	17341	3.18	25500	25500	24750	33250	17950	25600	25179.28	8.93	0	375	27500	26550	25050	24100	22600	27025	24575	107	7650	500	18430	50	1	21451447	5427	21.00	2.44	12	0.08	1205.00	10365.00	51800	20231201	-51.16	19010	20241114	33.09	49400	-48.79	20240313	19010	33.09	20241114	49400	-48.79	20240313	19010	33.09	20241114	2.48	N	101490	500	107 억	1916082	N	N	850	N	N
138	20241205	160714	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25600	2000	2	8.47	13647336100	543665	57.43	24050	26000	23550	30650	16550	23600	25101.82	8.81	0	3282	27100	25350	23250	21500	19400	26225	22375	107	7050	500	16990	50	1	21451447	5492	21.24	2.47	12	2.53	1205.00	10365.00	54200	20231128	-52.77	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.46	N	101490	500	107 억	1889903	N	N	846	N	N
139	20241205	150719	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25500	1900	2	8.05	12977970950	517544	54.67	24050	26000	23550	30650	16550	23600	25076.16	8.81	0	3452	27100	25350	23250	21500	19400	26225	22375	107	7050	500	16990	50	1	21451447	5470	21.16	2.46	12	2.41	1205.00	10365.00	54200	20231128	-52.95	19010	20241114	34.14	49400	-48.38	20240313	19010	34.14	20241114	49400	-48.38	20240313	19010	34.14	20241114	2.46	N	101490	500	107 억	1889903	N	N	1291	N	N
140	20241205	140706	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25700	2100	2	8.90	11769809800	470254	49.67	24050	26000	23550	30650	16550	23600	25028.71	8.81	0	7387	27100	25350	23250	21500	19400	26225	22375	107	7050	500	16990	50	1	21451447	5513	21.33	2.48	12	2.19	1205.00	10365.00	54200	20231128	-52.58	19010	20241114	35.19	49400	-47.98	20240313	19010	35.19	20241114	49400	-47.98	20240313	19010	35.19	20241114	2.46	N	101490	500	107 억	1889903	N	N	1291	N	N
141	20241205	130715	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25550	1950	2	8.26	11023071700	441055	46.59	24050	26000	23550	30650	16550	23600	24992.61	8.81	0	1021	27100	25350	23250	21500	19400	26225	22375	107	7050	500	16990	50	1	21451447	5481	21.20	2.47	12	2.06	1205.00	10365.00	54200	20231128	-52.86	19010	20241114	34.40	49400	-48.28	20240313	19010	34.40	20241114	49400	-48.28	20240313	19010	34.40	20241114	2.46	N	101490	500	107 억	1889903	N	N	1291	N	N
142	20241205	120715	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25950	2350	2	9.96	9943722350	399065	42.15	24050	26000	23550	30650	16550	23600	24917.65	8.81	0	7991	27100	25350	23250	21500	19400	26225	22375	107	7050	500	16990	50	1	21451447	5567	21.54	2.50	12	1.86	1205.00	10365.00	54200	20231128	-52.12	19010	20241114	36.51	49400	-47.47	20240313	19010	36.51	20241114	49400	-47.47	20240313	19010	36.51	20241114	2.46	N	101490	500	107 억	1889903	N	N	1291	N	N
143	20241205	110714	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25600	2000	2	8.47	8236624700	332818	35.15	24050	25850	23550	30650	16550	23600	24748.24	8.81	0	10180	27100	25350	23250	21500	19400	26225	22375	107	7050	500	16990	50	1	21451447	5492	21.24	2.47	12	1.55	1205.00	10365.00	54200	20231128	-52.77	19010	20241114	34.67	49400	-48.18	20240313	19010	34.67	20241114	49400	-48.18	20240313	19010	34.67	20241114	2.46	N	101490	500	107 억	1889903	N	N	1291	N	N
144	20241205	100711	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25050	1450	2	6.14	5396158500	221257	23.37	24050	25200	23550	30650	16550	23600	24388.75	8.81	0	1362	27100	25350	23250	21500	19400	26225	22375	107	7050	500	16990	50	1	21451447	5374	20.79	2.42	12	1.03	1205.00	10365.00	54200	20231128	-53.78	19010	20241114	31.77	49400	-49.29	20240313	19010	31.77	20241114	49400	-49.29	20240313	19010	31.77	20241114	2.46	N	101490	500	107 억	1889903	N	N	1291	N	N
145	20241205	090716	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24100	500	2	2.12	1326610550	55461	5.86	24050	24200	23600	30650	16550	23600	23919.87	8.81	0	-4050	27100	25350	23250	21500	19400	26225	22375	107	7050	500	16990	50	1	21451447	5170	20.00	2.33	12	0.26	1205.00	10365.00	54200	20231128	-55.54	19010	20241114	26.78	49400	-51.21	20240313	19010	26.78	20241114	49400	-51.21	20240313	19010	26.78	20241114	2.46	N	101490	500	107 억	1889903	N	N	1291	N	N
146	20241204	160702	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23600	1850	2	8.51	21787838750	940594	1136.74	21150	25000	21150	28250	15250	21750	23163.38	8.99	0	-39235	22550	22150	21800	21400	21050	22125	21375	107	6500	500	15660	50	1	21451447	5063	19.59	2.28	12	4.38	1205.00	10365.00	54200	20231128	-56.46	19010	20241114	24.15	49400	-52.23	20240313	19010	24.15	20241114	49400	-52.23	20240313	19010	24.15	20241114	2.46	N	101490	500	107 억	1927446	N	N	1291	N	N
147	20241204	150703	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23500	1750	2	8.05	20094438400	869116	1050.35	21150	25000	21150	28250	15250	21750	23120.55	8.99	0	-40961	22550	22150	21800	21400	21050	22125	21375	107	6500	500	15660	50	1	21451447	5041	19.50	2.27	12	4.05	1205.00	10365.00	54200	20231128	-56.64	19010	20241114	23.62	49400	-52.43	20240313	19010	23.62	20241114	49400	-52.43	20240313	19010	23.62	20241114	2.46	N	101490	500	107 억	1927446	N	N	1574	N	N
148	20241204	140702	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21700	-50	5	-0.23	2500538000	115057	139.05	21150	22250	21150	28250	15250	21750	21733.04	8.99	0	17968	22550	22150	21800	21400	21050	22125	21375	107	6500	500	15660	50	1	21451447	4655	18.01	2.09	12	0.54	1205.00	10365.00	54200	20231128	-59.96	19010	20241114	14.15	49400	-56.07	20240313	19010	14.15	20241114	49400	-56.07	20240313	19010	14.15	20241114	2.46	N	101490	500	107 억	1927446	N	N	1574	N	N
149	20241204	130701	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21900	150	2	0.69	2156666400	99232	119.93	21150	22250	21150	28250	15250	21750	21733.58	8.99	0	15030	22550	22150	21800	21400	21050	22125	21375	107	6500	500	15660	50	1	21451447	4698	18.17	2.11	12	0.46	1205.00	10365.00	54200	20231128	-59.59	19010	20241114	15.20	49400	-55.67	20240313	19010	15.20	20241114	49400	-55.67	20240313	19010	15.20	20241114	2.46	N	101490	500	107 억	1927446	N	N	1574	N	N
150	20241204	120658	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21750	0	3	0.00	1775167900	81716	98.76	21150	22250	21150	28250	15250	21750	21723.63	8.99	0	8001	22550	22150	21800	21400	21050	22125	21375	107	6500	500	15660	50	1	21451447	4666	18.05	2.10	12	0.38	1205.00	10365.00	54200	20231128	-59.87	19010	20241114	14.41	49400	-55.97	20240313	19010	14.41	20241114	49400	-55.97	20240313	19010	14.41	20241114	2.46	N	101490	500	107 억	1927446	N	N	1574	N	N
151	20241204	110649	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21650	-100	5	-0.46	1454199400	66955	80.92	21150	22250	21150	28250	15250	21750	21719.06	8.99	0	6510	22550	22150	21800	21400	21050	22125	21375	107	6500	500	15660	50	1	21451447	4644	17.97	2.09	12	0.31	1205.00	10365.00	54200	20231128	-60.06	19010	20241114	13.89	49400	-56.17	20240313	19010	13.89	20241114	49400	-56.17	20240313	19010	13.89	20241114	2.46	N	101490	500	107 억	1927446	N	N	1574	N	N
152	20241204	100651	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21750	0	3	0.00	1044915600	48094	58.12	21150	22250	21150	28250	15250	21750	21726.53	8.99	0	11035	22550	22150	21800	21400	21050	22125	21375	107	6500	500	15660	50	1	21451447	4666	18.05	2.10	12	0.22	1205.00	10365.00	54200	20231128	-59.87	19010	20241114	14.41	49400	-55.97	20240313	19010	14.41	20241114	49400	-55.97	20240313	19010	14.41	20241114	2.46	N	101490	500	107 억	1927446	N	N	1574	N	N
153	20241204	090704	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21800	50	2	0.23	405646100	18918	22.86	21150	21800	21150	28250	15250	21750	21442.34	8.99	0	10815	22550	22150	21800	21400	21050	22125	21375	107	6500	500	15660	50	1	21451447	4676	18.09	2.10	12	0.09	1205.00	10365.00	54200	20231128	-59.78	19010	20241114	14.68	49400	-55.87	20240313	19010	14.68	20241114	49400	-55.87	20240313	19010	14.68	20241114	2.46	N	101490	500	107 억	1927446	N	N	1574	N	N
154	20241203	160730	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21750	-50	5	-0.23	1801520400	82479	76.06	21750	22200	21450	28300	15300	21800	21842.56	9.19	0	-6481	23200	22500	22150	21450	21100	22325	21275	107	6500	500	15690	50	1	21451447	4666	18.05	2.10	12	0.38	1205.00	10365.00	54200	20231128	-59.87	19010	20241114	14.41	49400	-55.97	20240313	19010	14.41	20241114	49400	-55.97	20240313	19010	14.41	20241114	2.48	N	101490	500	107 억	1970854	N	N	1530	N	N
155	20241203	150757	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21950	150	2	0.69	1594070450	72973	67.29	21750	22200	21450	28300	15300	21800	21844.72	9.19	0	-5431	23200	22500	22150	21450	21100	22325	21275	107	6500	500	15690	50	1	21451447	4709	18.22	2.12	12	0.34	1205.00	10365.00	54200	20231128	-59.50	19010	20241114	15.47	49400	-55.57	20240313	19010	15.47	20241114	49400	-55.57	20240313	19010	15.47	20241114	2.48	N	101490	500	107 억	1970854	N	N	617	N	N
156	20241203	140746	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22000	200	2	0.92	1328387150	60815	56.08	21750	22200	21450	28300	15300	21800	21843.16	9.19	0	-5195	23200	22500	22150	21450	21100	22325	21275	107	6500	500	15690	50	1	21451447	4719	18.26	2.12	12	0.28	1205.00	10365.00	54200	20231128	-59.41	19010	20241114	15.73	49400	-55.47	20240313	19010	15.73	20241114	49400	-55.47	20240313	19010	15.73	20241114	2.48	N	101490	500	107 억	1970854	N	N	617	N	N
157	20241203	130746	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21800	0	3	0.00	1134553350	51943	47.90	21750	22200	21450	28300	15300	21800	21842.36	9.19	0	-4411	23200	22500	22150	21450	21100	22325	21275	107	6500	500	15690	50	1	21451447	4676	18.09	2.10	12	0.24	1205.00	10365.00	54200	20231128	-59.78	19010	20241114	14.68	49400	-55.87	20240313	19010	14.68	20241114	49400	-55.87	20240313	19010	14.68	20241114	2.48	N	101490	500	107 억	1970854	N	N	617	N	N
158	20241203	120755	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21950	150	2	0.69	886344200	40545	37.39	21750	22200	21450	28300	15300	21800	21860.91	9.19	0	-4352	23200	22500	22150	21450	21100	22325	21275	107	6500	500	15690	50	1	21451447	4709	18.22	2.12	12	0.19	1205.00	10365.00	54200	20231128	-59.50	19010	20241114	15.47	49400	-55.57	20240313	19010	15.47	20241114	49400	-55.57	20240313	19010	15.47	20241114	2.48	N	101490	500	107 억	1970854	N	N	617	N	N
159	20241203	110739	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21850	50	2	0.23	730313250	33405	30.80	21750	22200	21450	28300	15300	21800	21862.58	9.19	0	-2091	23200	22500	22150	21450	21100	22325	21275	107	6500	500	15690	50	1	21451447	4687	18.13	2.11	12	0.16	1205.00	10365.00	54200	20231128	-59.69	19010	20241114	14.94	49400	-55.77	20240313	19010	14.94	20241114	49400	-55.77	20240313	19010	14.94	20241114	2.48	N	101490	500	107 억	1970854	N	N	617	N	N
160	20241203	100728	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21850	50	2	0.23	470287350	21582	19.90	21750	22100	21450	28300	15300	21800	21790.68	9.19	0	-771	23200	22500	22150	21450	21100	22325	21275	107	6500	500	15690	50	1	21451447	4687	18.13	2.11	12	0.10	1205.00	10365.00	54200	20231128	-59.69	19010	20241114	14.94	49400	-55.77	20240313	19010	14.94	20241114	49400	-55.77	20240313	19010	14.94	20241114	2.48	N	101490	500	107 억	1970854	N	N	617	N	N
161	20241203	090721	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21950	150	2	0.69	174468150	8059	7.43	21750	21950	21450	28300	15300	21800	21646.92	9.19	0	2392	23200	22500	22150	21450	21100	22325	21275	107	6500	500	15690	50	1	21451447	4709	18.22	2.12	12	0.04	1205.00	10365.00	54200	20231128	-59.50	19010	20241114	15.47	49400	-55.57	20240313	19010	15.47	20241114	49400	-55.57	20240313	19010	15.47	20241114	2.48	N	101490	500	107 억	1970854	N	N	617	N	N
162	20241202	160709	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21800	-650	5	-2.90	2385959000	107955	146.34	22650	22850	21800	29150	15750	22450	22101.45	9.14	0	13146	23316	22882	22466	22032	21616	22675	21825	107	6700	500	16160	50	1	21451447	4676	18.09	2.10	12	0.50	1205.00	10365.00	54200	20231128	-59.78	19010	20241114	14.68	49400	-55.87	20240313	19010	14.68	20241114	49400	-55.87	20240313	19010	14.68	20241114	2.49	N	101490	500	107 억	1961328	N	N	617	N	N
163	20241202	150810	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21850	-600	5	-2.67	2270359000	102656	139.16	22650	22850	21850	29150	15750	22450	22116.18	9.14	0	14350	23316	22882	22466	22032	21616	22675	21825	107	6700	500	16160	50	1	21451447	4687	18.13	2.11	12	0.48	1205.00	10365.00	54200	20231128	-59.69	19010	20241114	14.94	49400	-55.77	20240313	19010	14.94	20241114	49400	-55.77	20240313	19010	14.94	20241114	2.49	N	101490	500	107 억	1961328	N	N	893	N	N
164	20241202	140732	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22000	-450	5	-2.00	1869954650	84402	114.42	22650	22850	21850	29150	15750	22450	22155.34	9.14	0	5908	23316	22882	22466	22032	21616	22675	21825	107	6700	500	16160	50	1	21451447	4719	18.26	2.12	12	0.39	1205.00	10365.00	54200	20231128	-59.41	19010	20241114	15.73	49400	-55.47	20240313	19010	15.73	20241114	49400	-55.47	20240313	19010	15.73	20241114	2.49	N	101490	500	107 억	1961328	N	N	893	N	N
165	20241202	130726	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21900	-550	5	-2.45	1469730700	66155	89.68	22650	22850	21850	29150	15750	22450	22216.47	9.14	0	953	23316	22882	22466	22032	21616	22675	21825	107	6700	500	16160	50	1	21451447	4698	18.17	2.11	12	0.31	1205.00	10365.00	54200	20231128	-59.59	19010	20241114	15.20	49400	-55.67	20240313	19010	15.20	20241114	49400	-55.67	20240313	19010	15.20	20241114	2.49	N	101490	500	107 억	1961328	N	N	893	N	N
166	20241202	120742	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	21950	-500	5	-2.23	1361239800	61201	82.96	22650	22850	21900	29150	15750	22450	22242.12	9.14	0	-202	23316	22882	22466	22032	21616	22675	21825	107	6700	500	16160	50	1	21451447	4709	18.22	2.12	12	0.29	1205.00	10365.00	54200	20231128	-59.50	19010	20241114	15.47	49400	-55.57	20240313	19010	15.47	20241114	49400	-55.57	20240313	19010	15.47	20241114	2.49	N	101490	500	107 억	1961328	N	N	893	N	N
167	20241202	110700	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22050	-400	5	-1.78	1055383200	47285	64.10	22650	22850	22050	29150	15750	22450	22319.62	9.14	0	-2523	23316	22882	22466	22032	21616	22675	21825	107	6700	500	16160	50	1	21451447	4730	18.30	2.13	12	0.22	1205.00	10365.00	54200	20231128	-59.32	19010	20241114	15.99	49400	-55.36	20240313	19010	15.99	20241114	49400	-55.36	20240313	19010	15.99	20241114	2.49	N	101490	500	107 억	1961328	N	N	893	N	N
168	20241202	100703	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22350	-100	5	-0.45	583814350	26020	35.27	22650	22850	22200	29150	15750	22450	22437.14	9.14	0	-5785	23316	22882	22466	22032	21616	22675	21825	107	6700	500	16160	50	1	21451447	4794	18.55	2.16	12	0.12	1205.00	10365.00	54200	20231128	-58.76	19010	20241114	17.57	49400	-54.76	20240313	19010	17.57	20241114	49400	-54.76	20240313	19010	17.57	20241114	2.49	N	101490	500	107 억	1961328	N	N	893	N	N
169	20241202	090702	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22600	150	2	0.67	105431000	4652	6.31	22650	22850	22550	29150	15750	22450	22663.59	9.14	0	-160	23316	22882	22466	22032	21616	22675	21825	107	6700	500	16160	50	1	21451447	4848	18.76	2.18	12	0.02	1205.00	10365.00	54200	20231128	-58.30	19010	20241114	18.88	49400	-54.25	20240313	19010	18.88	20241114	49400	-54.25	20240313	19010	18.88	20241114	2.49	N	101490	500	107 억	1961328	N	N	893	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History