KissMeData/213420/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	161021	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-350	5	-1.25	1543031850	55633	66.56	27850	28050	27500	36500	19700	28100	27735.87	9.35	-5763	-307	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6891	19.24	1.90	12	0.22	1442.00	14626.00	46200	20240603	-39.94	21800	20241115	27.29	46200	-39.94	20240603	21800	27.29	20241115	46200	-39.94	20240603	21800	27.29	20241115	1.83	N	213420	200	49 억	2322355	N	N	622	N	N
3	20241231	151005	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-350	5	-1.25	1543031850	55633	66.56	27850	28050	27500	36500	19700	28100	27735.87	9.35	-5763	-307	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6891	19.24	1.90	12	0.22	1442.00	14626.00	46200	20240603	-39.94	21800	20241115	27.29	46200	-39.94	20240603	21800	27.29	20241115	46200	-39.94	20240603	21800	27.29	20241115	1.83	N	213420	200	49 억	2322355	N	N	622	N	N
4	20241231	141021	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-350	5	-1.25	1543031850	55633	66.56	27850	28050	27500	36500	19700	28100	27735.87	9.35	-5763	-307	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6891	19.24	1.90	12	0.22	1442.00	14626.00	46200	20240603	-39.94	21800	20241115	27.29	46200	-39.94	20240603	21800	27.29	20241115	46200	-39.94	20240603	21800	27.29	20241115	1.83	N	213420	200	49 억	2322355	N	N	622	N	N
5	20241231	131021	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-350	5	-1.25	1543031850	55633	66.56	27850	28050	27500	36500	19700	28100	27735.87	9.35	-5763	-307	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6891	19.24	1.90	12	0.22	1442.00	14626.00	46200	20240603	-39.94	21800	20241115	27.29	46200	-39.94	20240603	21800	27.29	20241115	46200	-39.94	20240603	21800	27.29	20241115	1.83	N	213420	200	49 억	2322355	N	N	622	N	N
6	20241231	121020	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-350	5	-1.25	1543031850	55633	66.56	27850	28050	27500	36500	19700	28100	27735.87	9.35	-5763	-307	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6891	19.24	1.90	12	0.22	1442.00	14626.00	46200	20240603	-39.94	21800	20241115	27.29	46200	-39.94	20240603	21800	27.29	20241115	46200	-39.94	20240603	21800	27.29	20241115	1.83	N	213420	200	49 억	2322355	N	N	622	N	N
7	20241231	111020	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-350	5	-1.25	1543031850	55633	66.56	27850	28050	27500	36500	19700	28100	27735.87	9.35	-5763	-307	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6891	19.24	1.90	12	0.22	1442.00	14626.00	46200	20240603	-39.94	21800	20241115	27.29	46200	-39.94	20240603	21800	27.29	20241115	46200	-39.94	20240603	21800	27.29	20241115	1.83	N	213420	200	49 억	2322355	N	N	622	N	N
8	20241231	101013	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-350	5	-1.25	1543031850	55633	66.56	27850	28050	27500	36500	19700	28100	27735.87	9.35	-5763	-307	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6891	19.24	1.90	12	0.22	1442.00	14626.00	46200	20240603	-39.94	21800	20241115	27.29	46200	-39.94	20240603	21800	27.29	20241115	46200	-39.94	20240603	21800	27.29	20241115	1.83	N	213420	200	49 억	2322355	N	N	622	N	N
9	20241231	091016	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-350	5	-1.25	1543031850	55633	66.56	27850	28050	27500	36500	19700	28100	27735.87	9.35	-5763	-307	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6891	19.24	1.90	12	0.22	1442.00	14626.00	46200	20240603	-39.94	21800	20241115	27.29	46200	-39.94	20240603	21800	27.29	20241115	46200	-39.94	20240603	21800	27.29	20241115	1.83	N	213420	200	49 억	2322355	N	N	622	N	N
10	20241230	161015	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-350	5	-1.25	1542532000	55615	66.54	27850	28050	27500	36500	19700	28100	27735.87	9.38	0	-307	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6891	19.24	1.90	12	0.22	1442.00	14626.00	46200	20240603	-39.94	21800	20241115	27.29	46200	-39.94	20240603	21800	27.29	20241115	46200	-39.94	20240603	21800	27.29	20241115	1.83	N	213420	200	49 억	2328118	N	N	622	N	N
11	20241230	151018	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27800	-300	5	-1.07	1462683350	52743	63.10	27850	28050	27500	36500	19700	28100	27732.27	9.38	0	-188	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6903	19.28	1.90	12	0.21	1442.00	14626.00	46200	20240603	-39.83	21800	20241115	27.52	46200	-39.83	20240603	21800	27.52	20241115	46200	-39.83	20240603	21800	27.52	20241115	1.83	N	213420	200	49 억	2328118	N	N	1053	N	N
12	20241230	141018	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	-500	5	-1.78	1029944950	37184	44.49	27850	27950	27500	36500	19700	28100	27698.61	9.38	0	-1982	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6853	19.14	1.89	12	0.15	1442.00	14626.00	46200	20240603	-40.26	21800	20241115	26.61	46200	-40.26	20240603	21800	26.61	20241115	46200	-40.26	20240603	21800	26.61	20241115	1.83	N	213420	200	49 억	2328118	N	N	1053	N	N
13	20241230	131019	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	-400	5	-1.42	741519500	26743	31.99	27850	27950	27500	36500	19700	28100	27727.61	9.38	0	-1596	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6878	19.21	1.89	12	0.11	1442.00	14626.00	46200	20240603	-40.04	21800	20241115	27.06	46200	-40.04	20240603	21800	27.06	20241115	46200	-40.04	20240603	21800	27.06	20241115	1.83	N	213420	200	49 억	2328118	N	N	1053	N	N
14	20241230	121014	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27850	-250	5	-0.89	659284050	23782	28.45	27850	27950	27500	36500	19700	28100	27721.98	9.38	0	-329	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6915	19.31	1.90	12	0.10	1442.00	14626.00	46200	20240603	-39.72	21800	20241115	27.75	46200	-39.72	20240603	21800	27.75	20241115	46200	-39.72	20240603	21800	27.75	20241115	1.83	N	213420	200	49 억	2328118	N	N	1053	N	N
15	20241230	111017	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	-400	5	-1.42	493169200	17794	21.29	27850	27950	27500	36500	19700	28100	27715.48	9.38	0	-1989	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6878	19.21	1.89	12	0.07	1442.00	14626.00	46200	20240603	-40.04	21800	20241115	27.06	46200	-40.04	20240603	21800	27.06	20241115	46200	-40.04	20240603	21800	27.06	20241115	1.83	N	213420	200	49 억	2328118	N	N	1053	N	N
16	20241230	101016	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27850	-250	5	-0.89	341744600	12337	14.76	27850	27950	27500	36500	19700	28100	27700.79	9.38	0	-2167	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6915	19.31	1.90	12	0.05	1442.00	14626.00	46200	20240603	-39.72	21800	20241115	27.75	46200	-39.72	20240603	21800	27.75	20241115	46200	-39.72	20240603	21800	27.75	20241115	1.83	N	213420	200	49 억	2328118	N	N	1053	N	N
17	20241230	091019	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27800	-300	5	-1.07	94412850	3404	4.07	27850	27850	27550	36500	19700	28100	27735.85	9.38	0	775	29466	28782	28266	27582	27066	28525	27325	50	8400	200	20230	50	1	24831179	6903	19.28	1.90	12	0.01	1442.00	14626.00	46200	20240603	-39.83	21800	20241115	27.52	46200	-39.83	20240603	21800	27.52	20241115	46200	-39.83	20240603	21800	27.52	20241115	1.83	N	213420	200	49 억	2328118	N	N	1053	N	N
18	20241227	161013	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28100	-550	5	-1.92	2324806250	82534	59.30	28800	28950	27750	37200	20100	28650	28167.89	9.36	0	11109	29616	29132	28616	28132	27616	28875	27875	50	8550	200	20620	50	1	24831179	6978	19.49	1.92	12	0.33	1442.00	14626.00	46200	20240603	-39.18	21800	20241115	28.90	46200	-39.18	20240603	21800	28.90	20241115	46200	-39.18	20240603	21800	28.90	20241115	1.83	N	213420	200	49 억	2324634	N	N	1053	N	N
19	20241227	151011	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28150	-500	5	-1.75	2155678550	76516	54.98	28800	28950	27750	37200	20100	28650	28172.91	9.36	0	7852	29616	29132	28616	28132	27616	28875	27875	50	8550	200	20620	50	1	24831179	6990	19.52	1.92	12	0.31	1442.00	14626.00	46200	20240603	-39.07	21800	20241115	29.13	46200	-39.07	20240603	21800	29.13	20241115	46200	-39.07	20240603	21800	29.13	20241115	1.83	N	213420	200	49 억	2324634	N	N	306	N	N
20	20241227	141014	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28150	-500	5	-1.75	1637318850	58084	41.73	28800	28950	27750	37200	20100	28650	28188.81	9.36	0	4573	29616	29132	28616	28132	27616	28875	27875	50	8550	200	20620	50	1	24831179	6990	19.52	1.92	12	0.23	1442.00	14626.00	46200	20240603	-39.07	21800	20241115	29.13	46200	-39.07	20240603	21800	29.13	20241115	46200	-39.07	20240603	21800	29.13	20241115	1.83	N	213420	200	49 억	2324634	N	N	306	N	N
21	20241227	131013	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28000	-650	5	-2.27	1289624650	45685	32.82	28800	28950	27750	37200	20100	28650	28228.62	9.36	0	903	29616	29132	28616	28132	27616	28875	27875	50	8550	200	20620	50	1	24831179	6953	19.42	1.91	12	0.18	1442.00	14626.00	46200	20240603	-39.39	21800	20241115	28.44	46200	-39.39	20240603	21800	28.44	20241115	46200	-39.39	20240603	21800	28.44	20241115	1.83	N	213420	200	49 억	2324634	N	N	306	N	N
22	20241227	121014	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27850	-800	5	-2.79	1011482850	35710	25.66	28800	28950	27850	37200	20100	28650	28324.92	9.36	0	-3587	29616	29132	28616	28132	27616	28875	27875	50	8550	200	20620	50	1	24831179	6915	19.31	1.90	12	0.14	1442.00	14626.00	46200	20240603	-39.72	21800	20241115	27.75	46200	-39.72	20240603	21800	27.75	20241115	46200	-39.72	20240603	21800	27.75	20241115	1.83	N	213420	200	49 억	2324634	N	N	306	N	N
23	20241227	111012	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28100	-550	5	-1.92	844377350	29745	21.37	28800	28950	28000	37200	20100	28650	28387.20	9.36	0	-2398	29616	29132	28616	28132	27616	28875	27875	50	8550	200	20620	50	1	24831179	6978	19.49	1.92	12	0.12	1442.00	14626.00	46200	20240603	-39.18	21800	20241115	28.90	46200	-39.18	20240603	21800	28.90	20241115	46200	-39.18	20240603	21800	28.90	20241115	1.83	N	213420	200	49 억	2324634	N	N	306	N	N
24	20241227	101010	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28600	-50	5	-0.17	658950250	23215	16.68	28800	28950	28000	37200	20100	28650	28384.68	9.36	0	-819	29616	29132	28616	28132	27616	28875	27875	50	8550	200	20620	50	1	24831179	7102	19.83	1.96	12	0.09	1442.00	14626.00	46200	20240603	-38.10	21800	20241115	31.19	46200	-38.10	20240603	21800	31.19	20241115	46200	-38.10	20240603	21800	31.19	20241115	1.83	N	213420	200	49 억	2324634	N	N	306	N	N
25	20241227	091015	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28400	-250	5	-0.87	195771050	6876	4.94	28800	28950	28200	37200	20100	28650	28471.65	9.36	0	-2128	29616	29132	28616	28132	27616	28875	27875	50	8550	200	20620	50	1	24831179	7052	19.69	1.94	12	0.03	1442.00	14626.00	46200	20240603	-38.53	21800	20241115	30.28	46200	-38.53	20240603	21800	30.28	20241115	46200	-38.53	20240603	21800	30.28	20241115	1.83	N	213420	200	49 억	2324634	N	N	306	N	N
26	20241226	161006	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28650	-350	5	-1.21	4006748800	139139	72.12	29000	29100	28100	37700	20300	29000	28796.85	9.48	0	-36776	30566	29782	29216	28432	27866	30175	28825	50	8700	200	20880	50	1	24831179	7114	19.87	1.96	12	0.56	1442.00	14626.00	46200	20240603	-37.99	21800	20241115	31.42	46200	-37.99	20240603	21800	31.42	20241115	46200	-37.99	20240603	21800	31.42	20241115	1.85	N	213420	200	49 억	2352859	N	N	306	N	N
27	20241226	151004	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28800	-200	5	-0.69	3800413500	131940	68.39	29000	29100	28100	37700	20300	29000	28804.10	9.48	0	-35886	30566	29782	29216	28432	27866	30175	28825	50	8700	200	20880	50	1	24831179	7151	19.97	1.97	12	0.53	1442.00	14626.00	46200	20240603	-37.66	21800	20241115	32.11	46200	-37.66	20240603	21800	32.11	20241115	46200	-37.66	20240603	21800	32.11	20241115	1.85	N	213420	200	49 억	2352859	N	N	341	N	N
28	20241226	141003	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28850	-150	5	-0.52	2965201150	102978	53.37	29000	29100	28100	37700	20300	29000	28794.51	9.48	0	-24947	30566	29782	29216	28432	27866	30175	28825	50	8700	200	20880	50	1	24831179	7164	20.01	1.97	12	0.41	1442.00	14626.00	46200	20240603	-37.55	21800	20241115	32.34	46200	-37.55	20240603	21800	32.34	20241115	46200	-37.55	20240603	21800	32.34	20241115	1.85	N	213420	200	49 억	2352859	N	N	341	N	N
29	20241226	131004	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28900	-100	5	-0.34	2324421200	80778	41.87	29000	29100	28100	37700	20300	29000	28775.42	9.48	0	-16452	30566	29782	29216	28432	27866	30175	28825	50	8700	200	20880	50	1	24831179	7176	20.04	1.98	12	0.33	1442.00	14626.00	46200	20240603	-37.45	21800	20241115	32.57	46200	-37.45	20240603	21800	32.57	20241115	46200	-37.45	20240603	21800	32.57	20241115	1.85	N	213420	200	49 억	2352859	N	N	341	N	N
30	20241226	121003	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28850	-150	5	-0.52	1815361100	63155	32.73	29000	29100	28100	37700	20300	29000	28744.53	9.48	0	-8117	30566	29782	29216	28432	27866	30175	28825	50	8700	200	20880	50	1	24831179	7164	20.01	1.97	12	0.25	1442.00	14626.00	46200	20240603	-37.55	21800	20241115	32.34	46200	-37.55	20240603	21800	32.34	20241115	46200	-37.55	20240603	21800	32.34	20241115	1.85	N	213420	200	49 억	2352859	N	N	341	N	N
31	20241226	111001	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28900	-100	5	-0.34	1307875100	45621	23.65	29000	29100	28100	37700	20300	29000	28668.27	9.48	0	-1749	30566	29782	29216	28432	27866	30175	28825	50	8700	200	20880	50	1	24831179	7176	20.04	1.98	12	0.18	1442.00	14626.00	46200	20240603	-37.45	21800	20241115	32.57	46200	-37.45	20240603	21800	32.57	20241115	46200	-37.45	20240603	21800	32.57	20241115	1.85	N	213420	200	49 억	2352859	N	N	341	N	N
32	20241226	101004	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28200	-800	5	-2.76	510400600	17857	9.26	29000	29100	28200	37700	20300	29000	28582.66	9.48	0	-1615	30566	29782	29216	28432	27866	30175	28825	50	8700	200	20880	50	1	24831179	7002	19.56	1.93	12	0.07	1442.00	14626.00	46200	20240603	-38.96	21800	20241115	29.36	46200	-38.96	20240603	21800	29.36	20241115	46200	-38.96	20240603	21800	29.36	20241115	1.85	N	213420	200	49 억	2352859	N	N	341	N	N
33	20241226	091005	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28700	-300	5	-1.03	116871650	4057	2.10	29000	29100	28550	37700	20300	29000	28807.41	9.48	0	-947	30566	29782	29216	28432	27866	30175	28825	50	8700	200	20880	50	1	24831179	7127	19.90	1.96	12	0.02	1442.00	14626.00	46200	20240603	-37.88	21800	20241115	31.65	46200	-37.88	20240603	21800	31.65	20241115	46200	-37.88	20240603	21800	31.65	20241115	1.85	N	213420	200	49 억	2352859	N	N	341	N	N
34	20241224	161003	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29000	350	2	1.22	5637178750	191965	206.14	28650	30000	28650	37200	20100	28650	29365.78	9.67	0	10242	29850	29250	28800	28200	27750	29025	27975	50	8550	200	20620	50	1	24831179	7201	20.11	1.98	12	0.77	1442.00	14626.00	46450	20231215	-37.57	21800	20241115	33.03	46200	-37.23	20240603	21800	33.03	20241115	46200	-37.23	20240603	21800	33.03	20241115	1.85	N	213420	200	49 억	2400312	N	N	336	N	N
35	20241224	151002	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28850	200	2	0.70	5454598750	185658	199.37	28650	30000	28650	37200	20100	28650	29379.82	9.67	0	11592	29850	29250	28800	28200	27750	29025	27975	50	8550	200	20620	50	1	24831179	7164	20.01	1.97	12	0.75	1442.00	14626.00	46450	20231215	-37.89	21800	20241115	32.34	46200	-37.55	20240603	21800	32.34	20241115	46200	-37.55	20240603	21800	32.34	20241115	1.85	N	213420	200	49 억	2400312	N	N	399	N	N
36	20241224	141001	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29350	700	2	2.44	4882660400	166041	178.30	28650	30000	28650	37200	20100	28650	29406.35	9.67	0	17030	29850	29250	28800	28200	27750	29025	27975	50	8550	200	20620	50	1	24831179	7288	20.35	2.01	12	0.67	1442.00	14626.00	46450	20231215	-36.81	21800	20241115	34.63	46200	-36.47	20240603	21800	34.63	20241115	46200	-36.47	20240603	21800	34.63	20241115	1.85	N	213420	200	49 억	2400312	N	N	399	N	N
37	20241224	131002	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29300	650	2	2.27	4446848650	151197	162.36	28650	30000	28650	37200	20100	28650	29410.96	9.67	0	19235	29850	29250	28800	28200	27750	29025	27975	50	8550	200	20620	50	1	24831179	7276	20.32	2.00	12	0.61	1442.00	14626.00	46450	20231215	-36.92	21800	20241115	34.40	46200	-36.58	20240603	21800	34.40	20241115	46200	-36.58	20240603	21800	34.40	20241115	1.85	N	213420	200	49 억	2400312	N	N	399	N	N
38	20241224	121002	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29300	650	2	2.27	4107178450	139592	149.90	28650	30000	28650	37200	20100	28650	29422.74	9.67	0	19732	29850	29250	28800	28200	27750	29025	27975	50	8550	200	20620	50	1	24831179	7276	20.32	2.00	12	0.56	1442.00	14626.00	46450	20231215	-36.92	21800	20241115	34.40	46200	-36.58	20240603	21800	34.40	20241115	46200	-36.58	20240603	21800	34.40	20241115	1.85	N	213420	200	49 억	2400312	N	N	399	N	N
39	20241224	111004	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29300	650	2	2.27	3797786050	129034	138.56	28650	30000	28650	37200	20100	28650	29432.44	9.67	0	19948	29850	29250	28800	28200	27750	29025	27975	50	8550	200	20620	50	1	24831179	7276	20.32	2.00	12	0.52	1442.00	14626.00	46450	20231215	-36.92	21800	20241115	34.40	46200	-36.58	20240603	21800	34.40	20241115	46200	-36.58	20240603	21800	34.40	20241115	1.85	N	213420	200	49 억	2400312	N	N	399	N	N
40	20241224	101002	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29050	400	2	1.40	3057794450	103520	111.17	28650	30000	28650	37200	20100	28650	29538.20	9.67	0	14960	29850	29250	28800	28200	27750	29025	27975	50	8550	200	20620	50	1	24831179	7213	20.15	1.99	12	0.42	1442.00	14626.00	46450	20231215	-37.46	21800	20241115	33.26	46200	-37.12	20240603	21800	33.26	20241115	46200	-37.12	20240603	21800	33.26	20241115	1.85	N	213420	200	49 억	2400312	N	N	399	N	N
41	20241224	091007	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29200	550	2	1.92	257682000	8892	9.55	28650	29200	28650	37200	20100	28650	28979.08	9.67	0	3630	29850	29250	28800	28200	27750	29025	27975	50	8550	200	20620	50	1	24831179	7251	20.25	2.00	12	0.04	1442.00	14626.00	46450	20231215	-37.14	21800	20241115	33.94	46200	-36.80	20240603	21800	33.94	20241115	46200	-36.80	20240603	21800	33.94	20241115	1.85	N	213420	200	49 억	2400312	N	N	399	N	N
42	20241223	160953	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28650	800	2	2.87	2654124700	92238	154.62	29100	29400	28350	36200	19500	27850	28776.20	9.78	0	-24127	29583	28716	28133	27266	26683	28425	26975	50	8350	200	20050	50	1	24831179	7114	19.87	1.96	12	0.37	1442.00	14626.00	46450	20231215	-38.32	21800	20241115	31.42	46200	-37.99	20240603	21800	31.42	20241115	46200	-37.99	20240603	21800	31.42	20241115	1.89	N	213420	200	49 억	2429580	N	N	399	N	N
43	20241223	150959	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28650	800	2	2.87	2488097450	86433	144.89	29100	29400	28350	36200	19500	27850	28787.31	9.78	0	-23613	29583	28716	28133	27266	26683	28425	26975	50	8350	200	20050	50	1	24831179	7114	19.87	1.96	12	0.35	1442.00	14626.00	46450	20231215	-38.32	21800	20241115	31.42	46200	-37.99	20240603	21800	31.42	20241115	46200	-37.99	20240603	21800	31.42	20241115	1.89	N	213420	200	49 억	2429580	N	N	338	N	N
44	20241223	140954	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28800	950	2	3.41	2087659800	72489	121.52	29100	29400	28350	36200	19500	27850	28800.74	9.78	0	-18293	29583	28716	28133	27266	26683	28425	26975	50	8350	200	20050	50	1	24831179	7151	19.97	1.97	12	0.29	1442.00	14626.00	46450	20231215	-38.00	21800	20241115	32.11	46200	-37.66	20240603	21800	32.11	20241115	46200	-37.66	20240603	21800	32.11	20241115	1.89	N	213420	200	49 억	2429580	N	N	338	N	N
45	20241223	130954	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28700	850	2	3.05	1901729450	66027	110.68	29100	29400	28350	36200	19500	27850	28803.47	9.78	0	-15773	29583	28716	28133	27266	26683	28425	26975	50	8350	200	20050	50	1	24831179	7127	19.90	1.96	12	0.27	1442.00	14626.00	46450	20231215	-38.21	21800	20241115	31.65	46200	-37.88	20240603	21800	31.65	20241115	46200	-37.88	20240603	21800	31.65	20241115	1.89	N	213420	200	49 억	2429580	N	N	338	N	N
46	20241223	120956	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28850	1000	2	3.59	1694613900	58825	98.61	29100	29400	28350	36200	19500	27850	28809.04	9.78	0	-12869	29583	28716	28133	27266	26683	28425	26975	50	8350	200	20050	50	1	24831179	7164	20.01	1.97	12	0.24	1442.00	14626.00	46450	20231215	-37.89	21800	20241115	32.34	46200	-37.55	20240603	21800	32.34	20241115	46200	-37.55	20240603	21800	32.34	20241115	1.89	N	213420	200	49 억	2429580	N	N	338	N	N
47	20241223	110954	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28700	850	2	3.05	1485427450	51549	86.41	29100	29400	28350	36200	19500	27850	28817.35	9.78	0	-11224	29583	28716	28133	27266	26683	28425	26975	50	8350	200	20050	50	1	24831179	7127	19.90	1.96	12	0.21	1442.00	14626.00	46450	20231215	-38.21	21800	20241115	31.65	46200	-37.88	20240603	21800	31.65	20241115	46200	-37.88	20240603	21800	31.65	20241115	1.89	N	213420	200	49 억	2429580	N	N	338	N	N
48	20241223	100948	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28700	850	2	3.05	1274323300	44188	74.07	29100	29400	28350	36200	19500	27850	28840.49	9.78	0	-8009	29583	28716	28133	27266	26683	28425	26975	50	8350	200	20050	50	1	24831179	7127	19.90	1.96	12	0.18	1442.00	14626.00	46450	20231215	-38.21	21800	20241115	31.65	46200	-37.88	20240603	21800	31.65	20241115	46200	-37.88	20240603	21800	31.65	20241115	1.89	N	213420	200	49 억	2429580	N	N	338	N	N
49	20241223	090952	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28900	1050	2	3.77	744467450	25682	43.05	29100	29400	28500	36200	19500	27850	28991.51	9.78	0	-4577	29583	28716	28133	27266	26683	28425	26975	50	8350	200	20050	50	1	24831179	7176	20.04	1.98	12	0.10	1442.00	14626.00	46450	20231215	-37.78	21800	20241115	32.57	46200	-37.45	20240603	21800	32.57	20241115	46200	-37.45	20240603	21800	32.57	20241115	1.89	N	213420	200	49 억	2429580	N	N	338	N	N
50	20241220	160948	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27850	-700	5	-2.45	1634027700	58409	41.22	28350	29000	27550	37100	20000	28550	27976.37	9.79	0	1752	29883	29216	28733	28066	27583	29550	28400	50	8550	200	20550	50	1	24831179	6915	19.31	1.90	12	0.24	1442.00	14626.00	46450	20231215	-40.04	21800	20241115	27.75	46200	-39.72	20240603	21800	27.75	20241115	46200	-39.72	20240603	21800	27.75	20241115	1.86	N	213420	200	49 억	2430445	N	N	333	N	N
51	20241220	150952	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27850	-700	5	-2.45	1478016950	52806	37.27	28350	29000	27550	37100	20000	28550	27989.56	9.79	0	2243	29883	29216	28733	28066	27583	29550	28400	50	8550	200	20550	50	1	24831179	6915	19.31	1.90	12	0.21	1442.00	14626.00	46450	20231215	-40.04	21800	20241115	27.75	46200	-39.72	20240603	21800	27.75	20241115	46200	-39.72	20240603	21800	27.75	20241115	1.86	N	213420	200	49 억	2430445	N	N	577	N	N
52	20241220	140950	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27900	-650	5	-2.28	1356018500	48427	34.18	28350	29000	27550	37100	20000	28550	28001.29	9.79	0	2494	29883	29216	28733	28066	27583	29550	28400	50	8550	200	20550	50	1	24831179	6928	19.35	1.91	12	0.20	1442.00	14626.00	46450	20231215	-39.94	21800	20241115	27.98	46200	-39.61	20240603	21800	27.98	20241115	46200	-39.61	20240603	21800	27.98	20241115	1.86	N	213420	200	49 억	2430445	N	N	577	N	N
53	20241220	130949	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27950	-600	5	-2.10	953466550	33931	23.95	28350	29000	27800	37100	20000	28550	28100.16	9.79	0	-747	29883	29216	28733	28066	27583	29550	28400	50	8550	200	20550	50	1	24831179	6940	19.38	1.91	12	0.14	1442.00	14626.00	46450	20231215	-39.83	21800	20241115	28.21	46200	-39.50	20240603	21800	28.21	20241115	46200	-39.50	20240603	21800	28.21	20241115	1.86	N	213420	200	49 억	2430445	N	N	577	N	N
54	20241220	120948	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27850	-700	5	-2.45	886382500	31530	22.25	28350	29000	27800	37100	20000	28550	28112.35	9.79	0	-635	29883	29216	28733	28066	27583	29550	28400	50	8550	200	20550	50	1	24831179	6915	19.31	1.90	12	0.13	1442.00	14626.00	46450	20231215	-40.04	21800	20241115	27.75	46200	-39.72	20240603	21800	27.75	20241115	46200	-39.72	20240603	21800	27.75	20241115	1.86	N	213420	200	49 억	2430445	N	N	577	N	N
55	20241220	110948	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28050	-500	5	-1.75	798632600	28392	20.04	28350	29000	27800	37100	20000	28550	28128.79	9.79	0	-1327	29883	29216	28733	28066	27583	29550	28400	50	8550	200	20550	50	1	24831179	6965	19.45	1.92	12	0.11	1442.00	14626.00	46450	20231215	-39.61	21800	20241115	28.67	46200	-39.29	20240603	21800	28.67	20241115	46200	-39.29	20240603	21800	28.67	20241115	1.86	N	213420	200	49 억	2430445	N	N	577	N	N
56	20241220	100949	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28100	-450	5	-1.58	585548900	20770	14.66	28350	29000	27900	37100	20000	28550	28192.05	9.79	0	-1172	29883	29216	28733	28066	27583	29550	28400	50	8550	200	20550	50	1	24831179	6978	19.49	1.92	12	0.08	1442.00	14626.00	46450	20231215	-39.50	21800	20241115	28.90	46200	-39.18	20240603	21800	28.90	20241115	46200	-39.18	20240603	21800	28.90	20241115	1.86	N	213420	200	49 억	2430445	N	N	577	N	N
57	20241220	090950	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28100	-450	5	-1.58	238289550	8441	5.96	28350	29000	28050	37100	20000	28550	28230.01	9.79	0	-1951	29883	29216	28733	28066	27583	29550	28400	50	8550	200	20550	50	1	24831179	6978	19.49	1.92	12	0.03	1442.00	14626.00	46450	20231215	-39.50	21800	20241115	28.90	46200	-39.18	20240603	21800	28.90	20241115	46200	-39.18	20240603	21800	28.90	20241115	1.86	N	213420	200	49 억	2430445	N	N	577	N	N
58	20241219	160946	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28550	-300	5	-1.04	4101892550	141498	112.44	28300	29400	28250	37500	20200	28850	28989.19	9.95	0	16577	30083	29466	28833	28216	27583	29475	28225	50	8650	200	20770	50	1	24831179	7089	19.80	1.95	12	0.57	1442.00	14626.00	46450	20231215	-38.54	21800	20241115	30.96	46200	-38.20	20240603	21800	30.96	20241115	46200	-38.20	20240603	21800	30.96	20241115	1.86	N	213420	200	49 억	2470490	N	N	577	N	N
59	20241219	150944	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28700	-150	5	-0.52	3973399700	137008	108.87	28300	29400	28250	37500	20200	28850	29001.24	9.95	0	15295	30083	29466	28833	28216	27583	29475	28225	50	8650	200	20770	50	1	24831179	7127	19.90	1.96	12	0.55	1442.00	14626.00	46450	20231215	-38.21	21800	20241115	31.65	46200	-37.88	20240603	21800	31.65	20241115	46200	-37.88	20240603	21800	31.65	20241115	1.86	N	213420	200	49 억	2470490	N	N	792	N	N
60	20241219	140947	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29200	350	2	1.21	3416511700	117765	93.58	28300	29400	28250	37500	20200	28850	29011.28	9.95	0	13033	30083	29466	28833	28216	27583	29475	28225	50	8650	200	20770	50	1	24831179	7251	20.25	2.00	12	0.47	1442.00	14626.00	46450	20231215	-37.14	21800	20241115	33.94	46200	-36.80	20240603	21800	33.94	20241115	46200	-36.80	20240603	21800	33.94	20241115	1.86	N	213420	200	49 억	2470490	N	N	792	N	N
61	20241219	130945	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29150	300	2	1.04	3071844050	105973	84.21	28300	29400	28250	37500	20200	28850	28987.06	9.95	0	13627	30083	29466	28833	28216	27583	29475	28225	50	8650	200	20770	50	1	24831179	7238	20.21	1.99	12	0.43	1442.00	14626.00	46450	20231215	-37.24	21800	20241115	33.72	46200	-36.90	20240603	21800	33.72	20241115	46200	-36.90	20240603	21800	33.72	20241115	1.86	N	213420	200	49 억	2470490	N	N	792	N	N
62	20241219	120948	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29100	250	2	0.87	2601140050	89695	71.28	28300	29400	28250	37500	20200	28850	28999.85	9.95	0	11761	30083	29466	28833	28216	27583	29475	28225	50	8650	200	20770	50	1	24831179	7226	20.18	1.99	12	0.36	1442.00	14626.00	46450	20231215	-37.35	21800	20241115	33.49	46200	-37.01	20240603	21800	33.49	20241115	46200	-37.01	20240603	21800	33.49	20241115	1.86	N	213420	200	49 억	2470490	N	N	792	N	N
63	20241219	110944	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29000	150	2	0.52	2304778450	79525	63.20	28300	29400	28250	37500	20200	28850	28981.83	9.95	0	11182	30083	29466	28833	28216	27583	29475	28225	50	8650	200	20770	50	1	24831179	7201	20.11	1.98	12	0.32	1442.00	14626.00	46450	20231215	-37.57	21800	20241115	33.03	46200	-37.23	20240603	21800	33.03	20241115	46200	-37.23	20240603	21800	33.03	20241115	1.86	N	213420	200	49 억	2470490	N	N	792	N	N
64	20241219	100937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29350	500	2	1.73	1518538900	52529	41.74	28300	29350	28250	37500	20200	28850	28908.59	9.95	0	13286	30083	29466	28833	28216	27583	29475	28225	50	8650	200	20770	50	1	24831179	7288	20.35	2.01	12	0.21	1442.00	14626.00	46450	20231215	-36.81	21800	20241115	34.63	46200	-36.47	20240603	21800	34.63	20241115	46200	-36.47	20240603	21800	34.63	20241115	1.86	N	213420	200	49 억	2470490	N	N	792	N	N
65	20241219	090946	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28350	-500	5	-1.73	288321900	10142	8.06	28300	28600	28250	37500	20200	28850	28428.05	9.95	0	3819	30083	29466	28833	28216	27583	29475	28225	50	8650	200	20770	50	1	24831179	7040	19.66	1.94	12	0.04	1442.00	14626.00	46450	20231215	-38.97	21800	20241115	30.05	46200	-38.64	20240603	21800	30.05	20241115	46200	-38.64	20240603	21800	30.05	20241115	1.86	N	213420	200	49 억	2470490	N	N	792	N	N
66	20241218	160941	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28850	50	2	0.17	3654377550	125618	73.58	28850	29450	28200	37400	20200	28800	29091.39	10.15	0	-11986	30000	29400	28500	27900	27000	29700	28200	50	8600	200	20730	50	1	24831179	7164	20.01	1.97	12	0.51	1442.00	14626.00	46450	20231215	-37.89	21800	20241115	32.34	46200	-37.55	20240603	21800	32.34	20241115	46200	-37.55	20240603	21800	32.34	20241115	1.83	N	213420	200	49 억	2519980	N	N	792	N	N
67	20241218	150945	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29050	250	2	0.87	3555942250	122219	71.58	28850	29450	28200	37400	20200	28800	29094.99	10.15	0	-12355	30000	29400	28500	27900	27000	29700	28200	50	8600	200	20730	50	1	24831179	7213	20.15	1.99	12	0.49	1442.00	14626.00	46450	20231215	-37.46	21800	20241115	33.26	46200	-37.12	20240603	21800	33.26	20241115	46200	-37.12	20240603	21800	33.26	20241115	1.83	N	213420	200	49 억	2519980	N	N	1741	N	N
68	20241218	140943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29050	250	2	0.87	2989405000	102690	60.15	28850	29450	28200	37400	20200	28800	29111.15	10.15	0	-11254	30000	29400	28500	27900	27000	29700	28200	50	8600	200	20730	50	1	24831179	7213	20.15	1.99	12	0.41	1442.00	14626.00	46450	20231215	-37.46	21800	20241115	33.26	46200	-37.12	20240603	21800	33.26	20241115	46200	-37.12	20240603	21800	33.26	20241115	1.83	N	213420	200	49 억	2519980	N	N	1741	N	N
69	20241218	130945	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29150	350	2	1.22	2568237250	88264	51.70	28850	29450	28200	37400	20200	28800	29097.43	10.15	0	-10718	30000	29400	28500	27900	27000	29700	28200	50	8600	200	20730	50	1	24831179	7238	20.21	1.99	12	0.36	1442.00	14626.00	46450	20231215	-37.24	21800	20241115	33.72	46200	-36.90	20240603	21800	33.72	20241115	46200	-36.90	20240603	21800	33.72	20241115	1.83	N	213420	200	49 억	2519980	N	N	1741	N	N
70	20241218	120937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29200	400	2	1.39	2251780400	77463	45.37	28850	29450	28200	37400	20200	28800	29069.32	10.15	0	-9677	30000	29400	28500	27900	27000	29700	28200	50	8600	200	20730	50	1	24831179	7251	20.25	2.00	12	0.31	1442.00	14626.00	46450	20231215	-37.14	21800	20241115	33.94	46200	-36.80	20240603	21800	33.94	20241115	46200	-36.80	20240603	21800	33.94	20241115	1.83	N	213420	200	49 억	2519980	N	N	1741	N	N
71	20241218	110943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29250	450	2	1.56	1818168550	62633	36.68	28850	29450	28200	37400	20200	28800	29029.15	10.15	0	-8598	30000	29400	28500	27900	27000	29700	28200	50	8600	200	20730	50	1	24831179	7263	20.28	2.00	12	0.25	1442.00	14626.00	46450	20231215	-37.03	21800	20241115	34.17	46200	-36.69	20240603	21800	34.17	20241115	46200	-36.69	20240603	21800	34.17	20241115	1.83	N	213420	200	49 억	2519980	N	N	1741	N	N
72	20241218	100944	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	29000	200	2	0.69	855341950	29754	17.43	28850	29150	28200	37400	20200	28800	28747.01	10.15	0	-2841	30000	29400	28500	27900	27000	29700	28200	50	8600	200	20730	50	1	24831179	7201	20.11	1.98	12	0.12	1442.00	14626.00	46450	20231215	-37.57	21800	20241115	33.03	46200	-37.23	20240603	21800	33.03	20241115	46200	-37.23	20240603	21800	33.03	20241115	1.83	N	213420	200	49 억	2519980	N	N	1741	N	N
73	20241218	090947	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28300	-500	5	-1.74	200616950	7056	4.13	28850	28950	28200	37400	20200	28800	28428.85	10.15	0	-1965	30000	29400	28500	27900	27000	29700	28200	50	8600	200	20730	50	1	24831179	7027	19.63	1.93	12	0.03	1442.00	14626.00	46450	20231215	-39.07	21800	20241115	29.82	46200	-38.74	20240603	21800	29.82	20241115	46200	-38.74	20240603	21800	29.82	20241115	1.83	N	213420	200	49 억	2519980	N	N	1741	N	N
74	20241217	160940	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28800	1450	2	5.30	4807870900	169961	152.36	27800	29100	27600	35550	19150	27350	28286.35	10.22	0	-20576	28350	27850	27600	27100	26850	27725	26975	50	8200	200	19690	50	1	24831179	7151	19.97	1.97	12	0.68	1442.00	14626.00	46450	20231215	-38.00	21800	20241115	32.11	46200	-37.66	20240603	21800	32.11	20241115	46200	-37.66	20240603	21800	32.11	20241115	1.85	N	213420	200	49 억	2538202	N	N	1741	N	N
75	20241217	150943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28800	1450	2	5.30	4484056250	158712	142.28	27800	29100	27600	35550	19150	27350	28252.79	10.22	0	-17695	28350	27850	27600	27100	26850	27725	26975	50	8200	200	19690	50	1	24831179	7151	19.97	1.97	12	0.64	1442.00	14626.00	46450	20231215	-38.00	21800	20241115	32.11	46200	-37.66	20240603	21800	32.11	20241115	46200	-37.66	20240603	21800	32.11	20241115	1.85	N	213420	200	49 억	2538202	N	N	1354	N	N
76	20241217	140935	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28150	800	2	2.93	2429065650	87032	78.02	27800	28250	27600	35550	19150	27350	27910.03	10.22	0	-9133	28350	27850	27600	27100	26850	27725	26975	50	8200	200	19690	50	1	24831179	6990	19.52	1.92	12	0.35	1442.00	14626.00	46450	20231215	-39.40	21800	20241115	29.13	46200	-39.07	20240603	21800	29.13	20241115	46200	-39.07	20240603	21800	29.13	20241115	1.85	N	213420	200	49 억	2538202	N	N	1354	N	N
77	20241217	130931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27850	500	2	1.83	2011977050	72152	64.68	27800	28250	27600	35550	19150	27350	27885.26	10.22	0	-14175	28350	27850	27600	27100	26850	27725	26975	50	8200	200	19690	50	1	24831179	6915	19.31	1.90	12	0.29	1442.00	14626.00	46450	20231215	-40.04	21800	20241115	27.75	46200	-39.72	20240603	21800	27.75	20241115	46200	-39.72	20240603	21800	27.75	20241115	1.85	N	213420	200	49 억	2538202	N	N	1354	N	N
78	20241217	120913	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27850	500	2	1.83	1821529550	65320	58.56	27800	28250	27600	35550	19150	27350	27886.25	10.22	0	-11918	28350	27850	27600	27100	26850	27725	26975	50	8200	200	19690	50	1	24831179	6915	19.31	1.90	12	0.26	1442.00	14626.00	46450	20231215	-40.04	21800	20241115	27.75	46200	-39.72	20240603	21800	27.75	20241115	46200	-39.72	20240603	21800	27.75	20241115	1.85	N	213420	200	49 억	2538202	N	N	1354	N	N
79	20241217	110918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27850	500	2	1.83	1615267650	57922	51.93	27800	28250	27600	35550	19150	27350	27886.95	10.22	0	-9483	28350	27850	27600	27100	26850	27725	26975	50	8200	200	19690	50	1	24831179	6915	19.31	1.90	12	0.23	1442.00	14626.00	46450	20231215	-40.04	21800	20241115	27.75	46200	-39.72	20240603	21800	27.75	20241115	46200	-39.72	20240603	21800	27.75	20241115	1.85	N	213420	200	49 억	2538202	N	N	1354	N	N
80	20241217	100931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27850	500	2	1.83	1306122100	46806	41.96	27800	28250	27600	35550	19150	27350	27905.01	10.22	0	-8404	28350	27850	27600	27100	26850	27725	26975	50	8200	200	19690	50	1	24831179	6915	19.31	1.90	12	0.19	1442.00	14626.00	46450	20231215	-40.04	21800	20241115	27.75	46200	-39.72	20240603	21800	27.75	20241115	46200	-39.72	20240603	21800	27.75	20241115	1.85	N	213420	200	49 억	2538202	N	N	1354	N	N
81	20241217	090941	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	28000	650	2	2.38	352618900	12613	11.31	27800	28200	27750	35550	19150	27350	27956.78	10.22	0	246	28350	27850	27600	27100	26850	27725	26975	50	8200	200	19690	50	1	24831179	6953	19.42	1.91	12	0.05	1442.00	14626.00	46450	20231215	-39.72	21800	20241115	28.44	46200	-39.39	20240603	21800	28.44	20241115	46200	-39.39	20240603	21800	28.44	20241115	1.85	N	213420	200	49 억	2538202	N	N	1354	N	N
82	20241216	160931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27350	-250	5	-0.91	3069731100	111000	79.83	27900	28100	27350	35850	19350	27600	27655.49	10.31	0	-17383	28466	28032	27316	26882	26166	28250	27100	50	8250	200	19870	50	1	24831179	6791	18.97	1.87	12	0.45	1442.00	14626.00	46450	20231215	-41.12	21800	20241115	25.46	46200	-40.80	20240603	21800	25.46	20241115	46200	-40.80	20240603	21800	25.46	20241115	1.77	N	213420	200	49 억	2559617	N	N	1354	N	N
83	20241216	150941	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27400	-200	5	-0.72	2955936950	106845	76.85	27900	28100	27350	35850	19350	27600	27665.66	10.31	0	-16516	28466	28032	27316	26882	26166	28250	27100	50	8250	200	19870	50	1	24831179	6804	19.00	1.87	12	0.43	1442.00	14626.00	46450	20231215	-41.01	21800	20241115	25.69	46200	-40.69	20240603	21800	25.69	20241115	46200	-40.69	20240603	21800	25.69	20241115	1.77	N	213420	200	49 억	2559617	N	N	3195	N	N
84	20241216	140940	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27600	0	3	0.00	2683699750	96943	69.72	27900	28100	27350	35850	19350	27600	27683.28	10.31	0	-13610	28466	28032	27316	26882	26166	28250	27100	50	8250	200	19870	50	1	24831179	6853	19.14	1.89	12	0.39	1442.00	14626.00	46450	20231215	-40.58	21800	20241115	26.61	46200	-40.26	20240603	21800	26.61	20241115	46200	-40.26	20240603	21800	26.61	20241115	1.77	N	213420	200	49 억	2559617	N	N	3195	N	N
85	20241216	130942	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27500	-100	5	-0.36	2402316150	86759	62.40	27900	28100	27350	35850	19350	27600	27689.53	10.31	0	-14694	28466	28032	27316	26882	26166	28250	27100	50	8250	200	19870	50	1	24831179	6829	19.07	1.88	12	0.35	1442.00	14626.00	46450	20231215	-40.80	21800	20241115	26.15	46200	-40.48	20240603	21800	26.15	20241115	46200	-40.48	20240603	21800	26.15	20241115	1.77	N	213420	200	49 억	2559617	N	N	3195	N	N
86	20241216	120940	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27500	-100	5	-0.36	2102414800	75843	54.55	27900	28100	27450	35850	19350	27600	27720.62	10.31	0	-14542	28466	28032	27316	26882	26166	28250	27100	50	8250	200	19870	50	1	24831179	6829	19.07	1.88	12	0.31	1442.00	14626.00	46450	20231215	-40.80	21800	20241115	26.15	46200	-40.48	20240603	21800	26.15	20241115	46200	-40.48	20240603	21800	26.15	20241115	1.77	N	213420	200	49 억	2559617	N	N	3195	N	N
87	20241216	110939	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27750	150	2	0.54	1846248850	66563	47.87	27900	28100	27450	35850	19350	27600	27736.86	10.31	0	-10151	28466	28032	27316	26882	26166	28250	27100	50	8250	200	19870	50	1	24831179	6891	19.24	1.90	12	0.27	1442.00	14626.00	46450	20231215	-40.26	21800	20241115	27.29	46200	-39.94	20240603	21800	27.29	20241115	46200	-39.94	20240603	21800	27.29	20241115	1.77	N	213420	200	49 억	2559617	N	N	3195	N	N
88	20241216	100940	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27550	-50	5	-0.18	1586863650	57167	41.12	27900	28100	27450	35850	19350	27600	27758.39	10.31	0	-10042	28466	28032	27316	26882	26166	28250	27100	50	8250	200	19870	50	1	24831179	6841	19.11	1.88	12	0.23	1442.00	14626.00	46450	20231215	-40.69	21800	20241115	26.38	46200	-40.37	20240603	21800	26.38	20241115	46200	-40.37	20240603	21800	26.38	20241115	1.77	N	213420	200	49 억	2559617	N	N	3195	N	N
89	20241216	090940	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27800	200	2	0.72	851452300	30633	22.03	27900	28100	27450	35850	19350	27600	27795.26	10.31	0	-5865	28466	28032	27316	26882	26166	28250	27100	50	8250	200	19870	50	1	24831179	6903	19.28	1.90	12	0.12	1442.00	14626.00	46450	20231215	-40.15	21800	20241115	27.52	46200	-39.83	20240603	21800	27.52	20241115	46200	-39.83	20240603	21800	27.52	20241115	1.77	N	213420	200	49 억	2559617	N	N	3195	N	N
90	20241213	160932	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27600	600	2	2.22	3790298350	138634	33.80	27000	27750	26600	35100	18900	27000	27340.30	10.44	0	-11650	28433	27716	26533	25816	24633	28075	26175	50	8100	200	19440	50	1	24831179	6853	19.14	1.89	12	0.56	1442.00	14626.00	46450	20231215	-40.58	21800	20241115	26.61	46200	-40.26	20240603	21800	26.61	20241115	46450	-40.58	20231215	21800	26.61	20241115	1.75	N	213420	200	49 억	2591699	N	N	3195	N	N
91	20241213	150938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27650	650	2	2.41	3456237700	126540	30.85	27000	27650	26600	35100	18900	27000	27313.40	10.44	0	-9736	28433	27716	26533	25816	24633	28075	26175	50	8100	200	19440	50	1	24831179	6866	19.17	1.89	12	0.51	1442.00	14626.00	46450	20231215	-40.47	21800	20241115	26.83	46200	-40.15	20240603	21800	26.83	20241115	46450	-40.47	20231215	21800	26.83	20241115	1.75	N	213420	200	49 억	2591699	N	N	19187	N	N
92	20241213	140938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27400	400	2	1.48	2580191950	94665	23.08	27000	27600	26600	35100	18900	27000	27256.03	10.44	0	7820	28433	27716	26533	25816	24633	28075	26175	50	8100	200	19440	50	1	24831179	6804	19.00	1.87	12	0.38	1442.00	14626.00	46450	20231215	-41.01	21800	20241115	25.69	46200	-40.69	20240603	21800	25.69	20241115	46450	-41.01	20231215	21800	25.69	20241115	1.75	N	213420	200	49 억	2591699	N	N	19187	N	N
93	20241213	130938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27150	150	2	0.56	2021665050	74313	18.12	27000	27500	26600	35100	18900	27000	27204.73	10.44	0	13444	28433	27716	26533	25816	24633	28075	26175	50	8100	200	19440	50	1	24831179	6742	18.83	1.86	12	0.30	1442.00	14626.00	46450	20231215	-41.55	21800	20241115	24.54	46200	-41.23	20240603	21800	24.54	20241115	46450	-41.55	20231215	21800	24.54	20241115	1.75	N	213420	200	49 억	2591699	N	N	19187	N	N
94	20241213	120939	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27300	300	2	1.11	1678952150	61770	15.06	27000	27500	26600	35100	18900	27000	27180.71	10.44	0	11606	28433	27716	26533	25816	24633	28075	26175	50	8100	200	19440	50	1	24831179	6779	18.93	1.87	12	0.25	1442.00	14626.00	46450	20231215	-41.23	21800	20241115	25.23	46200	-40.91	20240603	21800	25.23	20241115	46450	-41.23	20231215	21800	25.23	20241115	1.75	N	213420	200	49 억	2591699	N	N	19187	N	N
95	20241213	110937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27300	300	2	1.11	1355450600	49921	12.17	27000	27500	26600	35100	18900	27000	27151.91	10.44	0	11646	28433	27716	26533	25816	24633	28075	26175	50	8100	200	19440	50	1	24831179	6779	18.93	1.87	12	0.20	1442.00	14626.00	46450	20231215	-41.23	21800	20241115	25.23	46200	-40.91	20240603	21800	25.23	20241115	46450	-41.23	20231215	21800	25.23	20241115	1.75	N	213420	200	49 억	2591699	N	N	19187	N	N
96	20241213	100928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27100	100	2	0.37	862329150	31750	7.74	27000	27500	26600	35100	18900	27000	27159.97	10.44	0	4717	28433	27716	26533	25816	24633	28075	26175	50	8100	200	19440	50	1	24831179	6729	18.79	1.85	12	0.13	1442.00	14626.00	46450	20231215	-41.66	21800	20241115	24.31	46200	-41.34	20240603	21800	24.31	20241115	46450	-41.66	20231215	21800	24.31	20241115	1.75	N	213420	200	49 억	2591699	N	N	19187	N	N
97	20241213	090938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26650	-350	5	-1.30	218572650	8081	1.97	27000	27400	26600	35100	18900	27000	27047.72	10.44	0	1458	28433	27716	26533	25816	24633	28075	26175	50	8100	200	19440	50	1	24831179	6618	18.48	1.82	12	0.03	1442.00	14626.00	46450	20231215	-42.63	21800	20241115	22.25	46200	-42.32	20240603	21800	22.25	20241115	46450	-42.63	20231215	21800	22.25	20241115	1.75	N	213420	200	49 억	2591699	N	N	19187	N	N
98	20241212	160938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27000	2000	2	8.00	10927193000	409483	161.39	25750	27250	25350	32500	17500	25000	26683.67	10.78	0	15249	26700	25850	24350	23500	22000	26275	23925	50	7500	200	18000	50	1	24831179	6704	18.72	1.85	12	1.65	1442.00	14626.00	46450	20231215	-41.87	21800	20241115	23.85	46200	-41.56	20240603	21800	23.85	20241115	46450	-41.87	20231215	21800	23.85	20241115	1.73	N	213420	200	49 억	2675683	N	N	18513	N	N
99	20241212	150931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26850	1850	2	7.40	7563835800	284978	112.32	25750	27250	25350	32500	17500	25000	26542.38	10.78	0	677	26700	25850	24350	23500	22000	26275	23925	50	7500	200	18000	50	1	24831179	6667	18.62	1.84	12	1.15	1442.00	14626.00	46450	20231215	-42.20	21800	20241115	23.17	46200	-41.88	20240603	21800	23.17	20241115	46450	-42.20	20231215	21800	23.17	20241115	1.73	N	213420	200	49 억	2675683	N	N	268	N	N
100	20241212	140930	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26450	1450	2	5.80	6324342100	238540	94.02	25750	27250	25350	32500	17500	25000	26513.36	10.78	0	-11994	26700	25850	24350	23500	22000	26275	23925	50	7500	200	18000	50	1	24831179	6568	18.34	1.81	12	0.96	1442.00	14626.00	46450	20231215	-43.06	21800	20241115	21.33	46200	-42.75	20240603	21800	21.33	20241115	46450	-43.06	20231215	21800	21.33	20241115	1.73	N	213420	200	49 억	2675683	N	N	268	N	N
101	20241212	130918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26100	1100	2	4.40	5470180350	206064	81.22	25750	27250	25350	32500	17500	25000	26546.79	10.78	0	-8153	26700	25850	24350	23500	22000	26275	23925	50	7500	200	18000	50	1	24831179	6481	18.10	1.78	12	0.83	1442.00	14626.00	46450	20231215	-43.81	21800	20241115	19.72	46200	-43.51	20240603	21800	19.72	20241115	46450	-43.81	20231215	21800	19.72	20241115	1.73	N	213420	200	49 억	2675683	N	N	268	N	N
102	20241212	120914	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26050	1050	2	4.20	4911460650	184593	72.75	25750	27250	25350	32500	17500	25000	26607.86	10.78	0	-7658	26700	25850	24350	23500	22000	26275	23925	50	7500	200	18000	50	1	24831179	6469	18.07	1.78	12	0.74	1442.00	14626.00	46450	20231215	-43.92	21800	20241115	19.50	46200	-43.61	20240603	21800	19.50	20241115	46450	-43.92	20231215	21800	19.50	20241115	1.73	N	213420	200	49 억	2675683	N	N	268	N	N
103	20241212	110925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26600	1600	2	6.40	4341926450	162916	64.21	25750	27250	25350	32500	17500	25000	26652.35	10.78	0	-11838	26700	25850	24350	23500	22000	26275	23925	50	7500	200	18000	50	1	24831179	6605	18.45	1.82	12	0.66	1442.00	14626.00	46450	20231215	-42.73	21800	20241115	22.02	46200	-42.42	20240603	21800	22.02	20241115	46450	-42.73	20231215	21800	22.02	20241115	1.73	N	213420	200	49 억	2675683	N	N	268	N	N
104	20241212	100923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	26250	1250	2	5.00	3881543350	145529	57.36	25750	27250	25350	32500	17500	25000	26673.13	10.78	0	-13711	26700	25850	24350	23500	22000	26275	23925	50	7500	200	18000	50	1	24831179	6518	18.20	1.79	12	0.59	1442.00	14626.00	46450	20231215	-43.49	21800	20241115	20.41	46200	-43.18	20240603	21800	20.41	20241115	46450	-43.49	20231215	21800	20.41	20241115	1.73	N	213420	200	49 억	2675683	N	N	268	N	N
105	20241212	090931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	27100	2100	2	8.40	1883976300	70894	27.94	25750	27250	25350	32500	17500	25000	26576.82	10.78	0	-1090	26700	25850	24350	23500	22000	26275	23925	50	7500	200	18000	50	1	24831179	6729	18.79	1.85	12	0.29	1442.00	14626.00	46450	20231215	-41.66	21800	20241115	24.31	46200	-41.34	20240603	21800	24.31	20241115	46450	-41.66	20231215	21800	24.31	20241115	1.73	N	213420	200	49 억	2675683	N	N	268	N	N
106	20241211	160924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25000	2150	2	9.41	6205845350	253077	198.97	22950	25200	22850	29700	16000	22850	24521.42	10.64	0	34457	24416	23632	23116	22332	21816	24025	22725	50	6850	200	16450	50	1	24831179	6208	17.34	1.71	12	1.02	1442.00	14626.00	46450	20231215	-46.18	21800	20241115	14.68	46200	-45.89	20240603	21800	14.68	20241115	46450	-46.18	20231215	21800	14.68	20241115	1.79	N	213420	200	49 억	2641018	N	N	265	N	N
107	20241211	150913	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24950	2100	2	9.19	5943712550	242581	190.72	22950	25200	22850	29700	16000	22850	24501.97	10.64	0	35214	24416	23632	23116	22332	21816	24025	22725	50	6850	200	16450	50	1	24831179	6195	17.30	1.71	12	0.98	1442.00	14626.00	46450	20231215	-46.29	21800	20241115	14.45	46200	-46.00	20240603	21800	14.45	20241115	46450	-46.29	20231215	21800	14.45	20241115	1.79	N	213420	200	49 억	2641018	N	N	160	N	N
108	20241211	140931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24550	1700	2	7.44	5210482350	213045	167.50	22950	25200	22850	29700	16000	22850	24457.19	10.64	0	34181	24416	23632	23116	22332	21816	24025	22725	50	6850	200	16450	50	1	24831179	6096	17.02	1.68	12	0.86	1442.00	14626.00	46450	20231215	-47.15	21800	20241115	12.61	46200	-46.86	20240603	21800	12.61	20241115	46450	-47.15	20231215	21800	12.61	20241115	1.79	N	213420	200	49 억	2641018	N	N	160	N	N
109	20241211	130933	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24250	1400	2	6.13	4290174800	175512	137.99	22950	25200	22850	29700	16000	22850	24443.77	10.64	0	22847	24416	23632	23116	22332	21816	24025	22725	50	6850	200	16450	50	1	24831179	6022	16.82	1.66	12	0.71	1442.00	14626.00	46450	20231215	-47.79	21800	20241115	11.24	46200	-47.51	20240603	21800	11.24	20241115	46450	-47.79	20231215	21800	11.24	20241115	1.79	N	213420	200	49 억	2641018	N	N	160	N	N
110	20241211	120934	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24250	1400	2	6.13	4096004650	167477	131.67	22950	25200	22850	29700	16000	22850	24457.12	10.64	0	22495	24416	23632	23116	22332	21816	24025	22725	50	6850	200	16450	50	1	24831179	6022	16.82	1.66	12	0.67	1442.00	14626.00	46450	20231215	-47.79	21800	20241115	11.24	46200	-47.51	20240603	21800	11.24	20241115	46450	-47.79	20231215	21800	11.24	20241115	1.79	N	213420	200	49 억	2641018	N	N	160	N	N
111	20241211	110930	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24400	1550	2	6.78	3896115900	159244	125.20	22950	25200	22850	29700	16000	22850	24466.33	10.64	0	22322	24416	23632	23116	22332	21816	24025	22725	50	6850	200	16450	50	1	24831179	6059	16.92	1.67	12	0.64	1442.00	14626.00	46450	20231215	-47.47	21800	20241115	11.93	46200	-47.19	20240603	21800	11.93	20241115	46450	-47.47	20231215	21800	11.93	20241115	1.79	N	213420	200	49 억	2641018	N	N	160	N	N
112	20241211	100932	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24450	1600	2	7.00	2808423250	115103	90.49	22950	25200	22850	29700	16000	22850	24399.22	10.64	0	26313	24416	23632	23116	22332	21816	24025	22725	50	6850	200	16450	50	1	24831179	6071	16.96	1.67	12	0.46	1442.00	14626.00	46450	20231215	-47.36	21800	20241115	12.16	46200	-47.08	20240603	21800	12.16	20241115	46450	-47.36	20231215	21800	12.16	20241115	1.79	N	213420	200	49 억	2641018	N	N	160	N	N
113	20241211	090936	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24850	2000	2	8.75	1205177900	49995	39.31	22950	24950	22850	29700	16000	22850	24105.97	10.64	0	21075	24416	23632	23116	22332	21816	24025	22725	50	6850	200	16450	50	1	24831179	6171	17.23	1.70	12	0.20	1442.00	14626.00	46450	20231215	-46.50	21800	20241115	13.99	46200	-46.21	20240603	21800	13.99	20241115	46450	-46.50	20231215	21800	13.99	20241115	1.79	N	213420	200	49 억	2641018	N	N	160	N	N
114	20241210	160923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22850	400	2	1.78	2906166400	125535	96.39	22600	23900	22600	29150	15750	22450	23151.38	10.59	0	35490	24316	23382	22916	21982	21516	23150	21750	50	6700	200	16160	50	1	24831179	5674	15.85	1.56	12	0.51	1442.00	14626.00	46450	20231215	-50.81	21800	20241115	4.82	46200	-50.54	20240603	21800	4.82	20241115	46450	-50.81	20231215	21800	4.82	20241115	1.81	N	213420	200	49 억	2629593	N	N	155	N	N
115	20241210	150926	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22800	350	2	1.56	2738222450	118184	90.75	22600	23900	22600	29150	15750	22450	23169.15	10.59	0	33093	24316	23382	22916	21982	21516	23150	21750	50	6700	200	16160	50	1	24831179	5662	15.81	1.56	12	0.48	1442.00	14626.00	46450	20231215	-50.91	21800	20241115	4.59	46200	-50.65	20240603	21800	4.59	20241115	46450	-50.91	20231215	21800	4.59	20241115	1.81	N	213420	200	49 억	2629593	N	N	620	N	N
116	20241210	140925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23000	550	2	2.45	1993419300	85489	65.64	22600	23900	22600	29150	15750	22450	23317.85	10.59	0	24534	24316	23382	22916	21982	21516	23150	21750	50	6700	200	16160	50	1	24831179	5711	15.95	1.57	12	0.34	1442.00	14626.00	46450	20231215	-50.48	21800	20241115	5.50	46200	-50.22	20240603	21800	5.50	20241115	46450	-50.48	20231215	21800	5.50	20241115	1.81	N	213420	200	49 억	2629593	N	N	620	N	N
117	20241210	130926	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23400	950	2	4.23	1542579000	65989	50.67	22600	23900	22600	29150	15750	22450	23376.31	10.59	0	19681	24316	23382	22916	21982	21516	23150	21750	50	6700	200	16160	50	1	24831179	5810	16.23	1.60	12	0.27	1442.00	14626.00	46450	20231215	-49.62	21800	20241115	7.34	46200	-49.35	20240603	21800	7.34	20241115	46450	-49.62	20231215	21800	7.34	20241115	1.81	N	213420	200	49 억	2629593	N	N	620	N	N
118	20241210	120925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23300	850	2	3.79	1382075500	59106	45.38	22600	23900	22600	29150	15750	22450	23383.00	10.59	0	15903	24316	23382	22916	21982	21516	23150	21750	50	6700	200	16160	50	1	24831179	5786	16.16	1.59	12	0.24	1442.00	14626.00	46450	20231215	-49.84	21800	20241115	6.88	46200	-49.57	20240603	21800	6.88	20241115	46450	-49.84	20231215	21800	6.88	20241115	1.81	N	213420	200	49 억	2629593	N	N	620	N	N
119	20241210	110924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23350	900	2	4.01	1234798950	52809	40.55	22600	23900	22600	29150	15750	22450	23382.36	10.59	0	12281	24316	23382	22916	21982	21516	23150	21750	50	6700	200	16160	50	1	24831179	5798	16.19	1.60	12	0.21	1442.00	14626.00	46450	20231215	-49.73	21800	20241115	7.11	46200	-49.46	20240603	21800	7.11	20241115	46450	-49.73	20231215	21800	7.11	20241115	1.81	N	213420	200	49 억	2629593	N	N	620	N	N
120	20241210	100925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23600	1150	2	5.12	871315650	37217	28.58	22600	23900	22600	29150	15750	22450	23411.76	10.59	0	9532	24316	23382	22916	21982	21516	23150	21750	50	6700	200	16160	50	1	24831179	5860	16.37	1.61	12	0.15	1442.00	14626.00	46450	20231215	-49.19	21800	20241115	8.26	46200	-48.92	20240603	21800	8.26	20241115	46450	-49.19	20231215	21800	8.26	20241115	1.81	N	213420	200	49 억	2629593	N	N	620	N	N
121	20241210	090931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23200	750	2	3.34	244266850	10568	8.11	22600	23450	22600	29150	15750	22450	23113.82	10.59	0	5467	24316	23382	22916	21982	21516	23150	21750	50	6700	200	16160	50	1	24831179	5761	16.09	1.59	12	0.04	1442.00	14626.00	46450	20231215	-50.05	21800	20241115	6.42	46200	-49.78	20240603	21800	6.42	20241115	46450	-50.05	20231215	21800	6.42	20241115	1.81	N	213420	200	49 억	2629593	N	N	620	N	N
122	20241209	160922	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22450	-1600	5	-6.65	2960103650	129937	134.84	23500	23850	22450	31250	16850	24050	22782.86	10.66	0	-8520	25383	24716	23833	23166	22283	25050	23500	50	7200	200	17310	50	1	24831179	5575	15.57	1.53	12	0.52	1442.00	14626.00	47450	20231130	-52.69	21800	20241115	2.98	46200	-51.41	20240603	21800	2.98	20241115	46450	-51.67	20231215	21800	2.98	20241115	1.82	N	213420	200	49 억	2646360	N	N	619	N	N
123	20241209	150923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22550	-1500	5	-6.24	2840891450	124634	129.34	23500	23850	22450	31250	16850	24050	22793.87	10.66	0	-7694	25383	24716	23833	23166	22283	25050	23500	50	7200	200	17310	50	1	24831179	5599	15.64	1.54	12	0.50	1442.00	14626.00	47450	20231130	-52.48	21800	20241115	3.44	46200	-51.19	20240603	21800	3.44	20241115	46450	-51.45	20231215	21800	3.44	20241115	1.82	N	213420	200	49 억	2646360	N	N	153	N	N
124	20241209	140924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22700	-1350	5	-5.61	2299881750	100693	104.49	23500	23850	22500	31250	16850	24050	22840.53	10.66	0	-8799	25383	24716	23833	23166	22283	25050	23500	50	7200	200	17310	50	1	24831179	5637	15.74	1.55	12	0.41	1442.00	14626.00	47450	20231130	-52.16	21800	20241115	4.13	46200	-50.87	20240603	21800	4.13	20241115	46450	-51.13	20231215	21800	4.13	20241115	1.82	N	213420	200	49 억	2646360	N	N	153	N	N
125	20241209	130926	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22900	-1150	5	-4.78	1933783500	84564	87.75	23500	23850	22500	31250	16850	24050	22867.69	10.66	0	-8624	25383	24716	23833	23166	22283	25050	23500	50	7200	200	17310	50	1	24831179	5686	15.88	1.57	12	0.34	1442.00	14626.00	47450	20231130	-51.74	21800	20241115	5.05	46200	-50.43	20240603	21800	5.05	20241115	46450	-50.70	20231215	21800	5.05	20241115	1.82	N	213420	200	49 억	2646360	N	N	153	N	N
126	20241209	120922	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22850	-1200	5	-4.99	1798957850	78665	81.63	23500	23850	22500	31250	16850	24050	22868.59	10.66	0	-10155	25383	24716	23833	23166	22283	25050	23500	50	7200	200	17310	50	1	24831179	5674	15.85	1.56	12	0.32	1442.00	14626.00	47450	20231130	-51.84	21800	20241115	4.82	46200	-50.54	20240603	21800	4.82	20241115	46450	-50.81	20231215	21800	4.82	20241115	1.82	N	213420	200	49 억	2646360	N	N	153	N	N
127	20241209	110924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22800	-1250	5	-5.20	1460860400	63812	66.22	23500	23850	22500	31250	16850	24050	22893.19	10.66	0	-7843	25383	24716	23833	23166	22283	25050	23500	50	7200	200	17310	50	1	24831179	5662	15.81	1.56	12	0.26	1442.00	14626.00	47450	20231130	-51.95	21800	20241115	4.59	46200	-50.65	20240603	21800	4.59	20241115	46450	-50.91	20231215	21800	4.59	20241115	1.82	N	213420	200	49 억	2646360	N	N	153	N	N
128	20241209	100921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22800	-1250	5	-5.20	1162153150	50681	52.59	23500	23850	22500	31250	16850	24050	22930.75	10.66	0	-6939	25383	24716	23833	23166	22283	25050	23500	50	7200	200	17310	50	1	24831179	5662	15.81	1.56	12	0.20	1442.00	14626.00	47450	20231130	-51.95	21800	20241115	4.59	46200	-50.65	20240603	21800	4.59	20241115	46450	-50.91	20231215	21800	4.59	20241115	1.82	N	213420	200	49 억	2646360	N	N	153	N	N
129	20241209	090917	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	22900	-1150	5	-4.78	368958750	15902	16.50	23500	23850	22800	31250	16850	24050	23202.03	10.66	0	4653	25383	24716	23833	23166	22283	25050	23500	50	7200	200	17310	50	1	24831179	5686	15.88	1.57	12	0.06	1442.00	14626.00	47450	20231130	-51.74	21800	20241115	5.05	46200	-50.43	20240603	21800	5.05	20241115	46450	-50.70	20231215	21800	5.05	20241115	1.82	N	213420	200	49 억	2646360	N	N	153	N	N
130	20241206	160914	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24050	400	2	1.69	2262373150	95977	136.04	23650	24500	22950	30700	16600	23650	23571.62	10.65	0	26838	24516	24082	23816	23382	23116	23950	23250	50	7050	200	17020	50	1	24831179	5972	16.68	1.64	12	0.39	1442.00	14626.00	47600	20231129	-49.47	21800	20241115	10.32	46200	-47.94	20240603	21800	10.32	20241115	46450	-48.22	20231215	21800	10.32	20241115	1.83	N	213420	200	49 억	2643987	N	N	148	N	N
131	20241206	150919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24000	350	2	1.48	2138219350	90799	128.70	23650	24500	22950	30700	16600	23650	23548.93	10.65	0	26951	24516	24082	23816	23382	23116	23950	23250	50	7050	200	17020	50	1	24831179	5959	16.64	1.64	12	0.37	1442.00	14626.00	47600	20231129	-49.58	21800	20241115	10.09	46200	-48.05	20240603	21800	10.09	20241115	46450	-48.33	20231215	21800	10.09	20241115	1.83	N	213420	200	49 억	2643987	N	N	280	N	N
132	20241206	140916	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23500	-150	5	-0.63	1534245300	65595	92.97	23650	23900	22950	30700	16600	23650	23389.67	10.65	0	24853	24516	24082	23816	23382	23116	23950	23250	50	7050	200	17020	50	1	24831179	5835	16.30	1.61	12	0.26	1442.00	14626.00	47600	20231129	-50.63	21800	20241115	7.80	46200	-49.13	20240603	21800	7.80	20241115	46450	-49.41	20231215	21800	7.80	20241115	1.83	N	213420	200	49 억	2643987	N	N	280	N	N
133	20241206	130917	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23400	-250	5	-1.06	1368562600	58532	82.96	23650	23900	22950	30700	16600	23650	23381.44	10.65	0	21890	24516	24082	23816	23382	23116	23950	23250	50	7050	200	17020	50	1	24831179	5810	16.23	1.60	12	0.24	1442.00	14626.00	47600	20231129	-50.84	21800	20241115	7.34	46200	-49.35	20240603	21800	7.34	20241115	46450	-49.62	20231215	21800	7.34	20241115	1.83	N	213420	200	49 억	2643987	N	N	280	N	N
134	20241206	120912	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23450	-200	5	-0.85	1261230850	53958	76.48	23650	23900	22950	30700	16600	23650	23374.31	10.65	0	21165	24516	24082	23816	23382	23116	23950	23250	50	7050	200	17020	50	1	24831179	5823	16.26	1.60	12	0.22	1442.00	14626.00	47600	20231129	-50.74	21800	20241115	7.57	46200	-49.24	20240603	21800	7.57	20241115	46450	-49.52	20231215	21800	7.57	20241115	1.83	N	213420	200	49 억	2643987	N	N	280	N	N
135	20241206	110908	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23200	-450	5	-1.90	1012081100	43276	61.34	23650	23900	22950	30700	16600	23650	23386.66	10.65	0	17018	24516	24082	23816	23382	23116	23950	23250	50	7050	200	17020	50	1	24831179	5761	16.09	1.59	12	0.17	1442.00	14626.00	47600	20231129	-51.26	21800	20241115	6.42	46200	-49.78	20240603	21800	6.42	20241115	46450	-50.05	20231215	21800	6.42	20241115	1.83	N	213420	200	49 억	2643987	N	N	280	N	N
136	20241206	100909	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23600	-50	5	-0.21	507001250	21550	30.54	23650	23900	23400	30700	16600	23650	23526.74	10.65	0	11713	24516	24082	23816	23382	23116	23950	23250	50	7050	200	17020	50	1	24831179	5860	16.37	1.61	12	0.09	1442.00	14626.00	47600	20231129	-50.42	21800	20241115	8.26	46200	-48.92	20240603	21800	8.26	20241115	46450	-49.19	20231215	21800	8.26	20241115	1.83	N	213420	200	49 억	2643987	N	N	280	N	N
137	20241206	090916	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23550	-100	5	-0.42	55321350	2341	3.32	23650	23900	23500	30700	16600	23650	23631.50	10.65	0	463	24516	24082	23816	23382	23116	23950	23250	50	7050	200	17020	50	1	24831179	5848	16.33	1.61	12	0.01	1442.00	14626.00	47600	20231129	-50.53	21800	20241115	8.03	46200	-49.03	20240603	21800	8.03	20241115	46450	-49.30	20231215	21800	8.03	20241115	1.83	N	213420	200	49 억	2643987	N	N	280	N	N
138	20241205	160858	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23650	-400	5	-1.66	1669092800	70292	99.91	23900	24250	23550	31250	16850	24050	23745.30	10.53	0	27276	25083	24566	24083	23566	23083	24825	23825	50	7200	200	17310	50	1	24831179	5873	16.40	1.62	12	0.28	1442.00	14626.00	48000	20231128	-50.73	21800	20241115	8.49	46200	-48.81	20240603	21800	8.49	20241115	46450	-49.09	20231215	21800	8.49	20241115	1.84	N	213420	200	49 억	2615139	N	N	277	N	N
139	20241205	150904	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23850	-200	5	-0.83	1553341450	65413	92.98	23900	24250	23550	31250	16850	24050	23746.68	10.53	0	26238	25083	24566	24083	23566	23083	24825	23825	50	7200	200	17310	50	1	24831179	5922	16.54	1.63	12	0.26	1442.00	14626.00	48000	20231128	-50.31	21800	20241115	9.40	46200	-48.38	20240603	21800	9.40	20241115	46450	-48.65	20231215	21800	9.40	20241115	1.84	N	213420	200	49 억	2615139	N	N	772	N	N
140	20241205	140850	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23850	-200	5	-0.83	1314211900	55335	78.65	23900	24250	23550	31250	16850	24050	23750.10	10.53	0	20420	25083	24566	24083	23566	23083	24825	23825	50	7200	200	17310	50	1	24831179	5922	16.54	1.63	12	0.22	1442.00	14626.00	48000	20231128	-50.31	21800	20241115	9.40	46200	-48.38	20240603	21800	9.40	20241115	46450	-48.65	20231215	21800	9.40	20241115	1.84	N	213420	200	49 억	2615139	N	N	772	N	N
141	20241205	130900	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23750	-300	5	-1.25	1103460050	46476	66.06	23900	24250	23550	31250	16850	24050	23742.58	10.53	0	14085	25083	24566	24083	23566	23083	24825	23825	50	7200	200	17310	50	1	24831179	5897	16.47	1.62	12	0.19	1442.00	14626.00	48000	20231128	-50.52	21800	20241115	8.94	46200	-48.59	20240603	21800	8.94	20241115	46450	-48.87	20231215	21800	8.94	20241115	1.84	N	213420	200	49 억	2615139	N	N	772	N	N
142	20241205	120900	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23800	-250	5	-1.04	922929850	38886	55.27	23900	24250	23550	31250	16850	24050	23734.24	10.53	0	9712	25083	24566	24083	23566	23083	24825	23825	50	7200	200	17310	50	1	24831179	5910	16.50	1.63	12	0.16	1442.00	14626.00	48000	20231128	-50.42	21800	20241115	9.17	46200	-48.48	20240603	21800	9.17	20241115	46450	-48.76	20231215	21800	9.17	20241115	1.84	N	213420	200	49 억	2615139	N	N	772	N	N
143	20241205	110859	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23700	-350	5	-1.46	758101900	31946	45.41	23900	24250	23550	31250	16850	24050	23730.73	10.53	0	5286	25083	24566	24083	23566	23083	24825	23825	50	7200	200	17310	50	1	24831179	5885	16.44	1.62	12	0.13	1442.00	14626.00	48000	20231128	-50.63	21800	20241115	8.72	46200	-48.70	20240603	21800	8.72	20241115	46450	-48.98	20231215	21800	8.72	20241115	1.84	N	213420	200	49 억	2615139	N	N	772	N	N
144	20241205	100856	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23700	-350	5	-1.46	511794500	21536	30.61	23900	24250	23550	31250	16850	24050	23764.60	10.53	0	1768	25083	24566	24083	23566	23083	24825	23825	50	7200	200	17310	50	1	24831179	5885	16.44	1.62	12	0.09	1442.00	14626.00	48000	20231128	-50.63	21800	20241115	8.72	46200	-48.70	20240603	21800	8.72	20241115	46450	-48.98	20231215	21800	8.72	20241115	1.84	N	213420	200	49 억	2615139	N	N	772	N	N
145	20241205	090903	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23900	-150	5	-0.62	114741100	4790	6.81	23900	24250	23800	31250	16850	24050	23954.30	10.53	0	-719	25083	24566	24083	23566	23083	24825	23825	50	7200	200	17310	50	1	24831179	5935	16.57	1.63	12	0.02	1442.00	14626.00	48000	20231128	-50.21	21800	20241115	9.63	46200	-48.27	20240603	21800	9.63	20241115	46450	-48.55	20231215	21800	9.63	20241115	1.84	N	213420	200	49 억	2615139	N	N	772	N	N
146	20241204	160844	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24050	-600	5	-2.43	1681196150	70217	107.98	23600	24600	23600	32000	17300	24650	23942.84	10.40	0	26337	25550	25100	24700	24250	23850	25325	24475	50	7350	200	17740	50	1	24831179	5972	16.68	1.64	12	0.28	1442.00	14626.00	48000	20231128	-49.90	21800	20241115	10.32	46200	-47.94	20240603	21800	10.32	20241115	46450	-48.22	20231215	21800	10.32	20241115	1.88	N	213420	200	49 억	2581623	N	N	770	N	N
147	20241204	150844	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24000	-650	5	-2.64	1597754500	66736	102.63	23600	24600	23600	32000	17300	24650	23941.42	10.40	0	25689	25550	25100	24700	24250	23850	25325	24475	50	7350	200	17740	50	1	24831179	5959	16.64	1.64	12	0.27	1442.00	14626.00	48000	20231128	-50.00	21800	20241115	10.09	46200	-48.05	20240603	21800	10.09	20241115	46450	-48.33	20231215	21800	10.09	20241115	1.88	N	213420	200	49 억	2581623	N	N	924	N	N
148	20241204	140846	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23800	-850	5	-3.45	1409892800	58866	90.52	23600	24600	23600	32000	17300	24650	23950.89	10.40	0	23180	25550	25100	24700	24250	23850	25325	24475	50	7350	200	17740	50	1	24831179	5910	16.50	1.63	12	0.24	1442.00	14626.00	48000	20231128	-50.42	21800	20241115	9.17	46200	-48.48	20240603	21800	9.17	20241115	46450	-48.76	20231215	21800	9.17	20241115	1.88	N	213420	200	49 억	2581623	N	N	924	N	N
149	20241204	130840	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23950	-700	5	-2.84	1196936900	49915	76.76	23600	24600	23600	32000	17300	24650	23979.50	10.40	0	20740	25550	25100	24700	24250	23850	25325	24475	50	7350	200	17740	50	1	24831179	5947	16.61	1.64	12	0.20	1442.00	14626.00	48000	20231128	-50.10	21800	20241115	9.86	46200	-48.16	20240603	21800	9.86	20241115	46450	-48.44	20231215	21800	9.86	20241115	1.88	N	213420	200	49 억	2581623	N	N	924	N	N
150	20241204	120834	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24000	-650	5	-2.64	970792300	40461	62.22	23600	24600	23600	32000	17300	24650	23993.28	10.40	0	14908	25550	25100	24700	24250	23850	25325	24475	50	7350	200	17740	50	1	24831179	5959	16.64	1.64	12	0.16	1442.00	14626.00	48000	20231128	-50.00	21800	20241115	10.09	46200	-48.05	20240603	21800	10.09	20241115	46450	-48.33	20231215	21800	10.09	20241115	1.88	N	213420	200	49 억	2581623	N	N	924	N	N
151	20241204	110828	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	23900	-750	5	-3.04	672872900	27954	42.99	23600	24600	23600	32000	17300	24650	24070.72	10.40	0	8641	25550	25100	24700	24250	23850	25325	24475	50	7350	200	17740	50	1	24831179	5935	16.57	1.63	12	0.11	1442.00	14626.00	48000	20231128	-50.21	21800	20241115	9.63	46200	-48.27	20240603	21800	9.63	20241115	46450	-48.55	20231215	21800	9.63	20241115	1.88	N	213420	200	49 억	2581623	N	N	924	N	N
152	20241204	100832	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24050	-600	5	-2.43	412281650	17033	26.19	23600	24600	23600	32000	17300	24650	24204.88	10.40	0	8323	25550	25100	24700	24250	23850	25325	24475	50	7350	200	17740	50	1	24831179	5972	16.68	1.64	12	0.07	1442.00	14626.00	48000	20231128	-49.90	21800	20241115	10.32	46200	-47.94	20240603	21800	10.32	20241115	46450	-48.22	20231215	21800	10.32	20241115	1.88	N	213420	200	49 억	2581623	N	N	924	N	N
153	20241204	090849	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24500	-150	5	-0.61	141645900	5874	9.03	23600	24600	23600	32000	17300	24650	24114.04	10.40	0	3996	25550	25100	24700	24250	23850	25325	24475	50	7350	200	17740	50	1	24831179	6084	16.99	1.68	12	0.02	1442.00	14626.00	48000	20231128	-48.96	21800	20241115	12.39	46200	-46.97	20240603	21800	12.39	20241115	46450	-47.26	20231215	21800	12.39	20241115	1.88	N	213420	200	49 억	2581623	N	N	924	N	N
154	20241203	160922	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24650	150	2	0.61	1612294050	64871	130.85	24300	25150	24300	31850	17150	24500	24854.28	10.31	0	1735	25900	25200	24850	24150	23800	25025	23975	50	7350	200	17640	50	1	24831179	6121	17.09	1.69	12	0.26	1442.00	14626.00	48000	20231128	-48.65	21800	20241115	13.07	46200	-46.65	20240603	21800	13.07	20241115	46450	-46.93	20231215	21800	13.07	20241115	1.91	N	213420	200	49 억	2559813	N	N	885	N	N
155	20241203	150957	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24850	350	2	1.43	1458895100	58679	118.36	24300	25150	24300	31850	17150	24500	24862.30	10.31	0	3083	25900	25200	24850	24150	23800	25025	23975	50	7350	200	17640	50	1	24831179	6171	17.23	1.70	12	0.24	1442.00	14626.00	48000	20231128	-48.23	21800	20241115	13.99	46200	-46.21	20240603	21800	13.99	20241115	46450	-46.50	20231215	21800	13.99	20241115	1.91	N	213420	200	49 억	2559813	N	N	218	N	N
156	20241203	140938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24800	300	2	1.22	1192223000	47929	96.68	24300	25150	24300	31850	17150	24500	24874.77	10.31	0	522	25900	25200	24850	24150	23800	25025	23975	50	7350	200	17640	50	1	24831179	6158	17.20	1.70	12	0.19	1442.00	14626.00	48000	20231128	-48.33	21800	20241115	13.76	46200	-46.32	20240603	21800	13.76	20241115	46450	-46.61	20231215	21800	13.76	20241115	1.91	N	213420	200	49 억	2559813	N	N	218	N	N
157	20241203	130940	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24950	450	2	1.84	1001364400	40260	81.21	24300	25150	24300	31850	17150	24500	24872.44	10.31	0	491	25900	25200	24850	24150	23800	25025	23975	50	7350	200	17640	50	1	24831179	6195	17.30	1.71	12	0.16	1442.00	14626.00	48000	20231128	-48.02	21800	20241115	14.45	46200	-46.00	20240603	21800	14.45	20241115	46450	-46.29	20231215	21800	14.45	20241115	1.91	N	213420	200	49 억	2559813	N	N	218	N	N
158	20241203	120951	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24900	400	2	1.63	798424750	32113	64.78	24300	25150	24300	31850	17150	24500	24862.98	10.31	0	-1930	25900	25200	24850	24150	23800	25025	23975	50	7350	200	17640	50	1	24831179	6183	17.27	1.70	12	0.13	1442.00	14626.00	48000	20231128	-48.12	21800	20241115	14.22	46200	-46.10	20240603	21800	14.22	20241115	46450	-46.39	20231215	21800	14.22	20241115	1.91	N	213420	200	49 억	2559813	N	N	218	N	N
159	20241203	110934	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24950	450	2	1.84	608577400	24473	49.36	24300	25150	24300	31850	17150	24500	24867.30	10.31	0	-1283	25900	25200	24850	24150	23800	25025	23975	50	7350	200	17640	50	1	24831179	6195	17.30	1.71	12	0.10	1442.00	14626.00	48000	20231128	-48.02	21800	20241115	14.45	46200	-46.00	20240603	21800	14.45	20241115	46450	-46.29	20231215	21800	14.45	20241115	1.91	N	213420	200	49 억	2559813	N	N	218	N	N
160	20241203	100918	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24850	350	2	1.43	396538200	15950	32.17	24300	25150	24300	31850	17150	24500	24861.33	10.31	0	524	25900	25200	24850	24150	23800	25025	23975	50	7350	200	17640	50	1	24831179	6171	17.23	1.70	12	0.06	1442.00	14626.00	48000	20231128	-48.23	21800	20241115	13.99	46200	-46.21	20240603	21800	13.99	20241115	46450	-46.50	20231215	21800	13.99	20241115	1.91	N	213420	200	49 억	2559813	N	N	218	N	N
161	20241203	090909	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24850	350	2	1.43	77227400	3143	6.34	24300	24950	24300	31850	17150	24500	24571.24	10.31	0	1527	25900	25200	24850	24150	23800	25025	23975	50	7350	200	17640	50	1	24831179	6171	17.23	1.70	12	0.01	1442.00	14626.00	48000	20231128	-48.23	21800	20241115	13.99	46200	-46.21	20240603	21800	13.99	20241115	46450	-46.50	20231215	21800	13.99	20241115	1.91	N	213420	200	49 억	2559813	N	N	218	N	N
162	20241202	160856	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24500	-350	5	-1.41	1205978900	48705	71.66	25350	25550	24500	32300	17400	24850	24761.83	10.27	0	11488	27050	25950	25300	24200	23550	25625	23875	50	7450	200	17890	50	1	24831179	6084	16.99	1.68	12	0.20	1442.00	14626.00	48000	20231128	-48.96	21800	20241115	12.39	46200	-46.97	20240603	21800	12.39	20241115	46450	-47.26	20231215	21800	12.39	20241115	1.91	N	213420	200	49 억	2549694	N	N	218	N	N
163	20241202	151003	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24550	-300	5	-1.21	1071557100	43221	63.59	25350	25550	24500	32300	17400	24850	24792.51	10.27	0	9427	27050	25950	25300	24200	23550	25625	23875	50	7450	200	17890	50	1	24831179	6096	17.02	1.68	12	0.17	1442.00	14626.00	48000	20231128	-48.85	21800	20241115	12.61	46200	-46.86	20240603	21800	12.61	20241115	46450	-47.15	20231215	21800	12.61	20241115	1.91	N	213420	200	49 억	2549694	N	N	34	N	N
164	20241202	140925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24600	-250	5	-1.01	793536950	31928	46.98	25350	25550	24500	32300	17400	24850	24853.95	10.27	0	6842	27050	25950	25300	24200	23550	25625	23875	50	7450	200	17890	50	1	24831179	6108	17.06	1.68	12	0.13	1442.00	14626.00	48000	20231128	-48.75	21800	20241115	12.84	46200	-46.75	20240603	21800	12.84	20241115	46450	-47.04	20231215	21800	12.84	20241115	1.91	N	213420	200	49 억	2549694	N	N	34	N	N
165	20241202	130907	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24600	-250	5	-1.01	666962650	26805	39.44	25350	25550	24500	32300	17400	24850	24882.02	10.27	0	4978	27050	25950	25300	24200	23550	25625	23875	50	7450	200	17890	50	1	24831179	6108	17.06	1.68	12	0.11	1442.00	14626.00	48000	20231128	-48.75	21800	20241115	12.84	46200	-46.75	20240603	21800	12.84	20241115	46450	-47.04	20231215	21800	12.84	20241115	1.91	N	213420	200	49 억	2549694	N	N	34	N	N
166	20241202	120927	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24700	-150	5	-0.60	613844800	24652	36.27	25350	25550	24500	32300	17400	24850	24900.41	10.27	0	5793	27050	25950	25300	24200	23550	25625	23875	50	7450	200	17890	50	1	24831179	6133	17.13	1.69	12	0.10	1442.00	14626.00	48000	20231128	-48.54	21800	20241115	13.30	46200	-46.54	20240603	21800	13.30	20241115	46450	-46.82	20231215	21800	13.30	20241115	1.91	N	213420	200	49 억	2549694	N	N	34	N	N
167	20241202	110836	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24800	-50	5	-0.20	541734350	21740	31.99	25350	25550	24500	32300	17400	24850	24918.78	10.27	0	5780	27050	25950	25300	24200	23550	25625	23875	50	7450	200	17890	50	1	24831179	6158	17.20	1.70	12	0.09	1442.00	14626.00	48000	20231128	-48.33	21800	20241115	13.76	46200	-46.32	20240603	21800	13.76	20241115	46450	-46.61	20231215	21800	13.76	20241115	1.91	N	213420	200	49 억	2549694	N	N	34	N	N
168	20241202	100849	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	24700	-150	5	-0.60	371904850	14910	21.94	25350	25550	24500	32300	17400	24850	24943.32	10.27	0	3454	27050	25950	25300	24200	23550	25625	23875	50	7450	200	17890	50	1	24831179	6133	17.13	1.69	12	0.06	1442.00	14626.00	48000	20231128	-48.54	21800	20241115	13.30	46200	-46.54	20240603	21800	13.30	20241115	46450	-46.82	20231215	21800	13.30	20241115	1.91	N	213420	200	49 억	2549694	N	N	34	N	N
169	20241202	090844	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	25150	300	2	1.21	198298200	7885	11.60	25350	25550	25000	32300	17400	24850	25148.79	10.27	0	300	27050	25950	25300	24200	23550	25625	23875	50	7450	200	17890	50	1	24831179	6245	17.44	1.72	12	0.03	1442.00	14626.00	48000	20231128	-47.60	21800	20241115	15.37	46200	-45.56	20240603	21800	15.37	20241115	46450	-45.86	20231215	21800	15.37	20241115	1.91	N	213420	200	49 억	2549694	N	N	34	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History