KissMeData/393890/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161324	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11090	30	2	0.27	998830410	90194	62.75	10960	11190	10870	14370	7750	11060	11074.24	14.01	-3377	5001	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3753	6.97	0.37	12	0.27	1591.00	29689.00	50700	20231220	-78.13	10840	20241210	2.31	49950	-77.80	20240108	10840	2.31	20241210	49950	-77.80	20240108	10840	2.31	20241210	2.08	N	393890	500	169 억	4741457	N	N	1023	N	N
3	20241231	151309	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11090	30	2	0.27	998830410	90194	62.75	10960	11190	10870	14370	7750	11060	11074.24	14.01	-3377	5001	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3753	6.97	0.37	12	0.27	1591.00	29689.00	50700	20231220	-78.13	10840	20241210	2.31	49950	-77.80	20240108	10840	2.31	20241210	49950	-77.80	20240108	10840	2.31	20241210	2.08	N	393890	500	169 억	4741457	N	N	1023	N	N
4	20241231	141321	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11090	30	2	0.27	998830410	90194	62.75	10960	11190	10870	14370	7750	11060	11074.24	14.01	-3377	5001	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3753	6.97	0.37	12	0.27	1591.00	29689.00	50700	20231220	-78.13	10840	20241210	2.31	49950	-77.80	20240108	10840	2.31	20241210	49950	-77.80	20240108	10840	2.31	20241210	2.08	N	393890	500	169 억	4741457	N	N	1023	N	N
5	20241231	131325	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11090	30	2	0.27	998830410	90194	62.75	10960	11190	10870	14370	7750	11060	11074.24	14.01	-3377	5001	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3753	6.97	0.37	12	0.27	1591.00	29689.00	50700	20231220	-78.13	10840	20241210	2.31	49950	-77.80	20240108	10840	2.31	20241210	49950	-77.80	20240108	10840	2.31	20241210	2.08	N	393890	500	169 억	4741457	N	N	1023	N	N
6	20241231	121322	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11090	30	2	0.27	998830410	90194	62.75	10960	11190	10870	14370	7750	11060	11074.24	14.01	-3377	5001	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3753	6.97	0.37	12	0.27	1591.00	29689.00	50700	20231220	-78.13	10840	20241210	2.31	49950	-77.80	20240108	10840	2.31	20241210	49950	-77.80	20240108	10840	2.31	20241210	2.08	N	393890	500	169 억	4741457	N	N	1023	N	N
7	20241231	111322	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11090	30	2	0.27	998830410	90194	62.75	10960	11190	10870	14370	7750	11060	11074.24	14.01	-3377	5001	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3753	6.97	0.37	12	0.27	1591.00	29689.00	50700	20231220	-78.13	10840	20241210	2.31	49950	-77.80	20240108	10840	2.31	20241210	49950	-77.80	20240108	10840	2.31	20241210	2.08	N	393890	500	169 억	4741457	N	N	1023	N	N
8	20241231	101316	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11090	30	2	0.27	998830410	90194	62.75	10960	11190	10870	14370	7750	11060	11074.24	14.01	-3377	5001	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3753	6.97	0.37	12	0.27	1591.00	29689.00	50700	20231220	-78.13	10840	20241210	2.31	49950	-77.80	20240108	10840	2.31	20241210	49950	-77.80	20240108	10840	2.31	20241210	2.08	N	393890	500	169 억	4741457	N	N	1023	N	N
9	20241231	091319	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11090	30	2	0.27	998830410	90194	62.75	10960	11190	10870	14370	7750	11060	11074.24	14.01	-3377	5001	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3753	6.97	0.37	12	0.27	1591.00	29689.00	50700	20231220	-78.13	10840	20241210	2.31	49950	-77.80	20240108	10840	2.31	20241210	49950	-77.80	20240108	10840	2.31	20241210	2.08	N	393890	500	169 억	4741457	N	N	1023	N	N
10	20241230	161314	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11090	30	2	0.27	995874340	89927	62.56	10960	11190	10870	14370	7750	11060	11074.24	14.02	0	5001	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3753	6.97	0.37	12	0.27	1591.00	29689.00	50700	20231220	-78.13	10840	20241210	2.31	49950	-77.80	20240108	10840	2.31	20241210	49950	-77.80	20240108	10840	2.31	20241210	2.08	N	393890	500	169 억	4744834	N	N	1023	N	N
11	20241230	151319	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11090	30	2	0.27	932786540	84241	58.61	10960	11190	10870	14370	7750	11060	11072.83	14.02	0	5349	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3753	6.97	0.37	12	0.25	1591.00	29689.00	50700	20231220	-78.13	10840	20241210	2.31	49950	-77.80	20240108	10840	2.31	20241210	49950	-77.80	20240108	10840	2.31	20241210	2.08	N	393890	500	169 억	4744834	N	N	1367	N	N
12	20241230	141319	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11120	60	2	0.54	833320290	75273	52.37	10960	11190	10870	14370	7750	11060	11070.64	14.02	0	6334	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3763	6.99	0.37	12	0.22	1591.00	29689.00	50700	20231220	-78.07	10840	20241210	2.58	49950	-77.74	20240108	10840	2.58	20241210	49950	-77.74	20240108	10840	2.58	20241210	2.08	N	393890	500	169 억	4744834	N	N	1367	N	N
13	20241230	131320	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11090	30	2	0.27	712011770	64360	44.78	10960	11190	10870	14370	7750	11060	11062.95	14.02	0	6185	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3753	6.97	0.37	12	0.19	1591.00	29689.00	50700	20231220	-78.13	10840	20241210	2.31	49950	-77.80	20240108	10840	2.31	20241210	49950	-77.80	20240108	10840	2.31	20241210	2.08	N	393890	500	169 억	4744834	N	N	1367	N	N
14	20241230	121316	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11030	-30	5	-0.27	673596730	60888	42.36	10960	11190	10870	14370	7750	11060	11062.88	14.02	0	7426	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3733	6.93	0.37	12	0.18	1591.00	29689.00	50700	20231220	-78.24	10840	20241210	1.75	49950	-77.92	20240108	10840	1.75	20241210	49950	-77.92	20240108	10840	1.75	20241210	2.08	N	393890	500	169 억	4744834	N	N	1367	N	N
15	20241230	111316	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11080	20	2	0.18	505184400	45661	31.77	10960	11190	10870	14370	7750	11060	11063.80	14.02	0	8145	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3750	6.96	0.37	12	0.13	1591.00	29689.00	50700	20231220	-78.15	10840	20241210	2.21	49950	-77.82	20240108	10840	2.21	20241210	49950	-77.82	20240108	10840	2.21	20241210	2.08	N	393890	500	169 억	4744834	N	N	1367	N	N
16	20241230	101315	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11050	-10	5	-0.09	344745530	31233	21.73	10960	11130	10870	14370	7750	11060	11037.86	14.02	0	2965	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3740	6.95	0.37	12	0.09	1591.00	29689.00	50700	20231220	-78.21	10840	20241210	1.94	49950	-77.88	20240108	10840	1.94	20241210	49950	-77.88	20240108	10840	1.94	20241210	2.08	N	393890	500	169 억	4744834	N	N	1367	N	N
17	20241230	091320	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11100	40	2	0.36	91115220	8275	5.76	10960	11100	10870	14370	7750	11060	11010.90	14.02	0	790	11480	11270	11090	10880	10700	11180	10790	169	3310	500	7960	10	1	33843144	3757	6.98	0.37	12	0.02	1591.00	29689.00	50700	20231220	-78.11	10840	20241210	2.40	49950	-77.78	20240108	10840	2.40	20241210	49950	-77.78	20240108	10840	2.40	20241210	2.08	N	393890	500	169 억	4744834	N	N	1367	N	N
18	20241227	161311	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11060	-190	5	-1.69	1580526930	143356	100.23	11110	11300	10910	14620	7880	11250	11025.17	13.99	0	17842	12003	11626	11413	11036	10823	11520	10930	169	3370	500	8100	10	1	33843144	3743	6.95	0.37	12	0.42	1591.00	29689.00	52300	20231219	-78.85	10840	20241210	2.03	49950	-77.86	20240108	10840	2.03	20241210	49950	-77.86	20240108	10840	2.03	20241210	2.09	N	393890	500	169 억	4735185	N	N	1367	N	N
19	20241227	151310	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11060	-190	5	-1.69	1534947690	139236	97.35	11110	11300	10910	14620	7880	11250	11024.07	13.99	0	16545	12003	11626	11413	11036	10823	11520	10930	169	3370	500	8100	10	1	33843144	3743	6.95	0.37	12	0.41	1591.00	29689.00	52300	20231219	-78.85	10840	20241210	2.03	49950	-77.86	20240108	10840	2.03	20241210	49950	-77.86	20240108	10840	2.03	20241210	2.09	N	393890	500	169 억	4735185	N	N	230	N	N
20	20241227	141313	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11070	-180	5	-1.60	1419930400	128821	90.07	11110	11300	10910	14620	7880	11250	11022.51	13.99	0	16064	12003	11626	11413	11036	10823	11520	10930	169	3370	500	8100	10	1	33843144	3746	6.96	0.37	12	0.38	1591.00	29689.00	52300	20231219	-78.83	10840	20241210	2.12	49950	-77.84	20240108	10840	2.12	20241210	49950	-77.84	20240108	10840	2.12	20241210	2.09	N	393890	500	169 억	4735185	N	N	230	N	N
21	20241227	131311	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10970	-280	5	-2.49	1020490380	92400	64.60	11110	11300	10910	14620	7880	11250	11044.27	13.99	0	3952	12003	11626	11413	11036	10823	11520	10930	169	3370	500	8100	10	1	33843144	3713	6.90	0.37	12	0.27	1591.00	29689.00	52300	20231219	-79.02	10840	20241210	1.20	49950	-78.04	20240108	10840	1.20	20241210	49950	-78.04	20240108	10840	1.20	20241210	2.09	N	393890	500	169 억	4735185	N	N	230	N	N
22	20241227	121312	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	10930	-320	5	-2.84	920827490	83315	58.25	11110	11300	10910	14620	7880	11250	11052.36	13.99	0	863	12003	11626	11413	11036	10823	11520	10930	169	3370	500	8100	10	1	33843144	3699	6.87	0.37	12	0.25	1591.00	29689.00	52300	20231219	-79.10	10840	20241210	0.83	49950	-78.12	20240108	10840	0.83	20241210	49950	-78.12	20240108	10840	0.83	20241210	2.09	N	393890	500	169 억	4735185	N	N	230	N	N
23	20241227	111311	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11030	-220	5	-1.96	707818020	63871	44.66	11110	11300	10920	14620	7880	11250	11081.99	13.99	0	1943	12003	11626	11413	11036	10823	11520	10930	169	3370	500	8100	10	1	33843144	3733	6.93	0.37	12	0.19	1591.00	29689.00	52300	20231219	-78.91	10840	20241210	1.75	49950	-77.92	20240108	10840	1.75	20241210	49950	-77.92	20240108	10840	1.75	20241210	2.09	N	393890	500	169 억	4735185	N	N	230	N	N
24	20241227	101310	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11190	-60	5	-0.53	494502860	44562	31.16	11110	11300	10990	14620	7880	11250	11096.96	13.99	0	6297	12003	11626	11413	11036	10823	11520	10930	169	3370	500	8100	10	1	33843144	3787	7.03	0.38	12	0.13	1591.00	29689.00	52300	20231219	-78.60	10840	20241210	3.23	49950	-77.60	20240108	10840	3.23	20241210	49950	-77.60	20240108	10840	3.23	20241210	2.09	N	393890	500	169 억	4735185	N	N	230	N	N
25	20241227	091316	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11000	-250	5	-2.22	189389550	17081	11.94	11110	11300	10990	14620	7880	11250	11087.73	13.99	0	-2073	12003	11626	11413	11036	10823	11520	10930	169	3370	500	8100	10	1	33843144	3723	6.91	0.37	12	0.05	1591.00	29689.00	52300	20231219	-78.97	10840	20241210	1.48	49950	-77.98	20240108	10840	1.48	20241210	49950	-77.98	20240108	10840	1.48	20241210	2.09	N	393890	500	169 억	4735185	N	N	230	N	N
26	20241226	161305	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11250	-370	5	-3.18	1614400200	142284	111.26	11680	11790	11200	15100	8140	11620	11346.43	14.04	0	12194	12446	12032	11826	11412	11206	11930	11310	169	3480	500	8360	10	1	33843144	3807	7.07	0.38	12	0.42	1591.00	29689.00	54200	20231218	-79.24	10840	20241210	3.78	49950	-77.48	20240108	10840	3.78	20241210	49950	-77.48	20240108	10840	3.78	20241210	2.12	N	393890	500	169 억	4750853	N	N	230	N	N
27	20241226	151302	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11240	-380	5	-3.27	1317508720	115888	90.62	11680	11790	11200	15100	8140	11620	11368.81	14.04	0	10383	12446	12032	11826	11412	11206	11930	11310	169	3480	500	8360	10	1	33843144	3804	7.06	0.38	12	0.34	1591.00	29689.00	54200	20231218	-79.26	10840	20241210	3.69	49950	-77.50	20240108	10840	3.69	20241210	49950	-77.50	20240108	10840	3.69	20241210	2.12	N	393890	500	169 억	4750853	N	N	689	N	N
28	20241226	141300	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11270	-350	5	-3.01	1175391730	103243	80.73	11680	11790	11200	15100	8140	11620	11384.71	14.04	0	9867	12446	12032	11826	11412	11206	11930	11310	169	3480	500	8360	10	1	33843144	3814	7.08	0.38	12	0.31	1591.00	29689.00	54200	20231218	-79.21	10840	20241210	3.97	49950	-77.44	20240108	10840	3.97	20241210	49950	-77.44	20240108	10840	3.97	20241210	2.12	N	393890	500	169 억	4750853	N	N	689	N	N
29	20241226	131302	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11390	-230	5	-1.98	876881370	76794	60.05	11680	11790	11300	15100	8140	11620	11418.62	14.04	0	14044	12446	12032	11826	11412	11206	11930	11310	169	3480	500	8360	10	1	33843144	3855	7.16	0.38	12	0.23	1591.00	29689.00	54200	20231218	-78.99	10840	20241210	5.07	49950	-77.20	20240108	10840	5.07	20241210	49950	-77.20	20240108	10840	5.07	20241210	2.12	N	393890	500	169 억	4750853	N	N	689	N	N
30	20241226	121259	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11370	-250	5	-2.15	777174440	68031	53.20	11680	11790	11300	15100	8140	11620	11423.83	14.04	0	14802	12446	12032	11826	11412	11206	11930	11310	169	3480	500	8360	10	1	33843144	3848	7.15	0.38	12	0.20	1591.00	29689.00	54200	20231218	-79.02	10840	20241210	4.89	49950	-77.24	20240108	10840	4.89	20241210	49950	-77.24	20240108	10840	4.89	20241210	2.12	N	393890	500	169 억	4750853	N	N	689	N	N
31	20241226	111258	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11380	-240	5	-2.07	711989060	62282	48.70	11680	11790	11310	15100	8140	11620	11431.70	14.04	0	15484	12446	12032	11826	11412	11206	11930	11310	169	3480	500	8360	10	1	33843144	3851	7.15	0.38	12	0.18	1591.00	29689.00	54200	20231218	-79.00	10840	20241210	4.98	49950	-77.22	20240108	10840	4.98	20241210	49950	-77.22	20240108	10840	4.98	20241210	2.12	N	393890	500	169 억	4750853	N	N	689	N	N
32	20241226	101301	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11440	-180	5	-1.55	352929560	30738	24.04	11680	11790	11360	15100	8140	11620	11481.86	14.04	0	-1571	12446	12032	11826	11412	11206	11930	11310	169	3480	500	8360	10	1	33843144	3872	7.19	0.39	12	0.09	1591.00	29689.00	54200	20231218	-78.89	10840	20241210	5.54	49950	-77.10	20240108	10840	5.54	20241210	49950	-77.10	20240108	10840	5.54	20241210	2.12	N	393890	500	169 억	4750853	N	N	689	N	N
33	20241226	091258	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11510	-110	5	-0.95	89875290	7747	6.06	11680	11790	11510	15100	8140	11620	11601.30	14.04	0	-3845	12446	12032	11826	11412	11206	11930	11310	169	3480	500	8360	10	1	33843144	3895	7.23	0.39	12	0.02	1591.00	29689.00	54200	20231218	-78.76	10840	20241210	6.18	49950	-76.96	20240108	10840	6.18	20241210	49950	-76.96	20240108	10840	6.18	20241210	2.12	N	393890	500	169 억	4750853	N	N	689	N	N
34	20241224	161259	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11620	-200	5	-1.69	1514505300	127763	104.47	11820	12240	11620	15360	8280	11820	11854.61	14.06	0	13736	12353	12086	11603	11336	10853	12220	11470	169	3540	500	8510	10	1	33843144	3933	7.30	0.39	12	0.38	1591.00	29689.00	54200	20231218	-78.56	10840	20241210	7.20	49950	-76.74	20240108	10840	7.20	20241210	49950	-76.74	20240108	10840	7.20	20241210	2.08	N	393890	500	169 억	4758073	N	N	686	N	N
35	20241224	151259	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11640	-180	5	-1.52	1219005960	102336	83.68	11820	12240	11640	15360	8280	11820	11911.80	14.06	0	10102	12353	12086	11603	11336	10853	12220	11470	169	3540	500	8510	10	1	33843144	3939	7.32	0.39	12	0.30	1591.00	29689.00	54200	20231218	-78.52	10840	20241210	7.38	49950	-76.70	20240108	10840	7.38	20241210	49950	-76.70	20240108	10840	7.38	20241210	2.08	N	393890	500	169 억	4758073	N	N	480	N	N
36	20241224	141256	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11780	-40	5	-0.34	1016712850	85050	69.55	11820	12240	11730	15360	8280	11820	11954.30	14.06	0	11995	12353	12086	11603	11336	10853	12220	11470	169	3540	500	8510	10	1	33843144	3987	7.40	0.40	12	0.25	1591.00	29689.00	54200	20231218	-78.27	10840	20241210	8.67	49950	-76.42	20240108	10840	8.67	20241210	49950	-76.42	20240108	10840	8.67	20241210	2.08	N	393890	500	169 억	4758073	N	N	480	N	N
37	20241224	131258	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11790	-30	5	-0.25	953476090	79687	65.16	11820	12240	11730	15360	8280	11820	11965.27	14.06	0	12106	12353	12086	11603	11336	10853	12220	11470	169	3540	500	8510	10	1	33843144	3990	7.41	0.40	12	0.24	1591.00	29689.00	54200	20231218	-78.25	10840	20241210	8.76	49950	-76.40	20240108	10840	8.76	20241210	49950	-76.40	20240108	10840	8.76	20241210	2.08	N	393890	500	169 억	4758073	N	N	480	N	N
38	20241224	121300	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11830	10	2	0.08	879483630	73406	60.02	11820	12240	11750	15360	8280	11820	11981.09	14.06	0	13741	12353	12086	11603	11336	10853	12220	11470	169	3540	500	8510	10	1	33843144	4004	7.44	0.40	12	0.22	1591.00	29689.00	54200	20231218	-78.17	10840	20241210	9.13	49950	-76.32	20240108	10840	9.13	20241210	49950	-76.32	20240108	10840	9.13	20241210	2.08	N	393890	500	169 억	4758073	N	N	480	N	N
39	20241224	111259	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11810	-10	5	-0.08	796697930	66391	54.29	11820	12240	11750	15360	8280	11820	12000.09	14.06	0	14702	12353	12086	11603	11336	10853	12220	11470	169	3540	500	8510	10	1	33843144	3997	7.42	0.40	12	0.20	1591.00	29689.00	54200	20231218	-78.21	10840	20241210	8.95	49950	-76.36	20240108	10840	8.95	20241210	49950	-76.36	20240108	10840	8.95	20241210	2.08	N	393890	500	169 억	4758073	N	N	480	N	N
40	20241224	101258	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11810	-10	5	-0.08	648136220	53862	44.04	11820	12240	11750	15360	8280	11820	12033.27	14.06	0	19005	12353	12086	11603	11336	10853	12220	11470	169	3540	500	8510	10	1	33843144	3997	7.42	0.40	12	0.16	1591.00	29689.00	54200	20231218	-78.21	10840	20241210	8.95	49950	-76.36	20240108	10840	8.95	20241210	49950	-76.36	20240108	10840	8.95	20241210	2.08	N	393890	500	169 억	4758073	N	N	480	N	N
41	20241224	091305	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12060	240	2	2.03	212292570	17807	14.56	11820	12140	11750	15360	8280	11820	11921.86	14.06	0	9912	12353	12086	11603	11336	10853	12220	11470	169	3540	500	8510	10	1	33843144	4081	7.58	0.41	12	0.05	1591.00	29689.00	54200	20231218	-77.75	10840	20241210	11.25	49950	-75.86	20240108	10840	11.25	20241210	49950	-75.86	20240108	10840	11.25	20241210	2.08	N	393890	500	169 억	4758073	N	N	480	N	N
42	20241223	161249	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11820	420	2	3.68	1416756580	121981	65.96	11400	11870	11120	14820	7980	11400	11614.42	14.04	0	33548	12433	11916	11653	11136	10873	11785	11005	169	3420	500	8200	10	1	33843144	4000	7.43	0.40	12	0.36	1591.00	29689.00	54200	20231218	-78.19	10840	20241210	9.04	49950	-76.34	20240108	10840	9.04	20241210	49950	-76.34	20240108	10840	9.04	20241210	2.05	N	393890	500	169 억	4752320	N	N	480	N	N
43	20241223	151252	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11780	380	2	3.33	1380485160	118908	64.30	11400	11870	11120	14820	7980	11400	11609.71	14.04	0	33081	12433	11916	11653	11136	10873	11785	11005	169	3420	500	8200	10	1	33843144	3987	7.40	0.40	12	0.35	1591.00	29689.00	54200	20231218	-78.27	10840	20241210	8.67	49950	-76.42	20240108	10840	8.67	20241210	49950	-76.42	20240108	10840	8.67	20241210	2.05	N	393890	500	169 억	4752320	N	N	122	N	N
44	20241223	141249	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11800	400	2	3.51	1115928750	96524	52.20	11400	11800	11120	14820	7980	11400	11561.17	14.04	0	26641	12433	11916	11653	11136	10873	11785	11005	169	3420	500	8200	10	1	33843144	3993	7.42	0.40	12	0.29	1591.00	29689.00	54200	20231218	-78.23	10840	20241210	8.86	49950	-76.38	20240108	10840	8.86	20241210	49950	-76.38	20240108	10840	8.86	20241210	2.05	N	393890	500	169 억	4752320	N	N	122	N	N
45	20241223	131248	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11700	300	2	2.63	987789120	85604	46.29	11400	11800	11120	14820	7980	11400	11539.07	14.04	0	22408	12433	11916	11653	11136	10873	11785	11005	169	3420	500	8200	10	1	33843144	3960	7.35	0.39	12	0.25	1591.00	29689.00	54200	20231218	-78.41	10840	20241210	7.93	49950	-76.58	20240108	10840	7.93	20241210	49950	-76.58	20240108	10840	7.93	20241210	2.05	N	393890	500	169 억	4752320	N	N	122	N	N
46	20241223	121252	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11770	370	2	3.25	918214470	79673	43.08	11400	11800	11120	14820	7980	11400	11524.80	14.04	0	22419	12433	11916	11653	11136	10873	11785	11005	169	3420	500	8200	10	1	33843144	3983	7.40	0.40	12	0.24	1591.00	29689.00	54200	20231218	-78.28	10840	20241210	8.58	49950	-76.44	20240108	10840	8.58	20241210	49950	-76.44	20240108	10840	8.58	20241210	2.05	N	393890	500	169 억	4752320	N	N	122	N	N
47	20241223	111247	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11660	260	2	2.28	748293860	65183	35.25	11400	11760	11120	14820	7980	11400	11479.91	14.04	0	17426	12433	11916	11653	11136	10873	11785	11005	169	3420	500	8200	10	1	33843144	3946	7.33	0.39	12	0.19	1591.00	29689.00	54200	20231218	-78.49	10840	20241210	7.56	49950	-76.66	20240108	10840	7.56	20241210	49950	-76.66	20240108	10840	7.56	20241210	2.05	N	393890	500	169 억	4752320	N	N	122	N	N
48	20241223	101241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11550	150	2	1.32	420735380	37065	20.04	11400	11580	11120	14820	7980	11400	11351.27	14.04	0	5790	12433	11916	11653	11136	10873	11785	11005	169	3420	500	8200	10	1	33843144	3909	7.26	0.39	12	0.11	1591.00	29689.00	54200	20231218	-78.69	10840	20241210	6.55	49950	-76.88	20240108	10840	6.55	20241210	49950	-76.88	20240108	10840	6.55	20241210	2.05	N	393890	500	169 억	4752320	N	N	122	N	N
49	20241223	091246	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11330	-70	5	-0.61	91357540	8024	4.34	11400	11490	11330	14820	7980	11400	11385.52	14.04	0	-178	12433	11916	11653	11136	10873	11785	11005	169	3420	500	8200	10	1	33843144	3834	7.12	0.38	12	0.02	1591.00	29689.00	54200	20231218	-79.10	10840	20241210	4.52	49950	-77.32	20240108	10840	4.52	20241210	49950	-77.32	20240108	10840	4.52	20241210	2.05	N	393890	500	169 억	4752320	N	N	122	N	N
50	20241220	161241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11400	-650	5	-5.39	2121867340	183053	152.28	12050	12170	11390	15660	8440	12050	11591.82	14.14	0	-2324	12363	12206	12013	11856	11663	12110	11760	169	3610	500	8670	10	1	33843144	3858	7.17	0.38	12	0.54	1591.00	29689.00	54200	20231218	-78.97	10840	20241210	5.17	49950	-77.18	20240108	10840	5.17	20241210	50700	-77.51	20231220	10840	5.17	20241210	2.10	N	393890	500	169 억	4783872	N	N	119	N	N
51	20241220	151245	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11450	-600	5	-4.98	1837840950	158151	131.57	12050	12170	11390	15660	8440	12050	11620.80	14.14	0	-3470	12363	12206	12013	11856	11663	12110	11760	169	3610	500	8670	10	1	33843144	3875	7.20	0.39	12	0.47	1591.00	29689.00	54200	20231218	-78.87	10840	20241210	5.63	49950	-77.08	20240108	10840	5.63	20241210	50700	-77.42	20231220	10840	5.63	20241210	2.10	N	393890	500	169 억	4783872	N	N	1454	N	N
52	20241220	141242	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11440	-610	5	-5.06	1488279720	127611	106.16	12050	12170	11390	15660	8440	12050	11662.63	14.14	0	-11586	12363	12206	12013	11856	11663	12110	11760	169	3610	500	8670	10	1	33843144	3872	7.19	0.39	12	0.38	1591.00	29689.00	54200	20231218	-78.89	10840	20241210	5.54	49950	-77.10	20240108	10840	5.54	20241210	50700	-77.44	20231220	10840	5.54	20241210	2.10	N	393890	500	169 억	4783872	N	N	1454	N	N
53	20241220	131241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11610	-440	5	-3.65	917387410	77780	64.71	12050	12170	11580	15660	8440	12050	11794.64	14.14	0	-18425	12363	12206	12013	11856	11663	12110	11760	169	3610	500	8670	10	1	33843144	3929	7.30	0.39	12	0.23	1591.00	29689.00	54200	20231218	-78.58	10840	20241210	7.10	49950	-76.76	20240108	10840	7.10	20241210	50700	-77.10	20231220	10840	7.10	20241210	2.10	N	393890	500	169 억	4783872	N	N	1454	N	N
54	20241220	121240	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11720	-330	5	-2.74	718487180	60697	50.49	12050	12170	11670	15660	8440	12050	11837.28	14.14	0	-12972	12363	12206	12013	11856	11663	12110	11760	169	3610	500	8670	10	1	33843144	3966	7.37	0.39	12	0.18	1591.00	29689.00	54200	20231218	-78.38	10840	20241210	8.12	49950	-76.54	20240108	10840	8.12	20241210	50700	-76.88	20231220	10840	8.12	20241210	2.10	N	393890	500	169 억	4783872	N	N	1454	N	N
55	20241220	111239	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11750	-300	5	-2.49	591470490	49852	41.47	12050	12170	11740	15660	8440	12050	11864.53	14.14	0	-11258	12363	12206	12013	11856	11663	12110	11760	169	3610	500	8670	10	1	33843144	3977	7.39	0.40	12	0.15	1591.00	29689.00	54200	20231218	-78.32	10840	20241210	8.39	49950	-76.48	20240108	10840	8.39	20241210	50700	-76.82	20231220	10840	8.39	20241210	2.10	N	393890	500	169 억	4783872	N	N	1454	N	N
56	20241220	101241	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11980	-70	5	-0.58	426200710	35870	29.84	12050	12170	11750	15660	8440	12050	11881.82	14.14	0	-8838	12363	12206	12013	11856	11663	12110	11760	169	3610	500	8670	10	1	33843144	4054	7.53	0.40	12	0.11	1591.00	29689.00	54200	20231218	-77.90	10840	20241210	10.52	49950	-76.02	20240108	10840	10.52	20241210	50700	-76.37	20231220	10840	10.52	20241210	2.10	N	393890	500	169 억	4783872	N	N	1454	N	N
57	20241220	091242	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11890	-160	5	-1.33	186037000	15578	12.96	12050	12170	11870	15660	8440	12050	11942.29	14.14	0	-8819	12363	12206	12013	11856	11663	12110	11760	169	3610	500	8670	10	1	33843144	4024	7.47	0.40	12	0.05	1591.00	29689.00	54200	20231218	-78.06	10840	20241210	9.69	49950	-76.20	20240108	10840	9.69	20241210	50700	-76.55	20231220	10840	9.69	20241210	2.10	N	393890	500	169 억	4783872	N	N	1454	N	N
58	20241219	161236	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12050	-370	5	-2.98	1416279510	117956	61.64	12170	12170	11820	16140	8700	12420	12006.35	14.35	0	-33404	12926	12672	12236	11982	11546	12800	12110	168	3720	500	8940	10	1	33696518	4060	7.57	0.41	12	0.35	1591.00	29689.00	54200	20231218	-77.77	10840	20241210	11.16	49950	-75.88	20240108	10840	11.16	20241210	52300	-76.96	20231219	10840	11.16	20241210	2.07	N	393890	500	168 억	4834634	N	N	1440	N	N
59	20241219	151235	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11920	-500	5	-4.03	1347967540	112262	58.67	12170	12170	11820	16140	8700	12420	12007.04	14.35	0	-31917	12926	12672	12236	11982	11546	12800	12110	168	3720	500	8940	10	1	33696518	4017	7.49	0.40	12	0.33	1591.00	29689.00	54200	20231218	-78.01	10840	20241210	9.96	49950	-76.14	20240108	10840	9.96	20241210	52300	-77.21	20231219	10840	9.96	20241210	2.07	N	393890	500	168 억	4834634	N	N	1455	N	N
60	20241219	141237	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12040	-380	5	-3.06	1082235780	90053	47.06	12170	12170	11820	16140	8700	12420	12017.41	14.35	0	-21395	12926	12672	12236	11982	11546	12800	12110	168	3720	500	8940	10	1	33696518	4057	7.57	0.41	12	0.27	1591.00	29689.00	54200	20231218	-77.79	10840	20241210	11.07	49950	-75.90	20240108	10840	11.07	20241210	52300	-76.98	20231219	10840	11.07	20241210	2.07	N	393890	500	168 억	4834634	N	N	1455	N	N
61	20241219	131236	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12070	-350	5	-2.82	980079070	81578	42.63	12170	12170	11820	16140	8700	12420	12013.61	14.35	0	-19493	12926	12672	12236	11982	11546	12800	12110	168	3720	500	8940	10	1	33696518	4067	7.59	0.41	12	0.24	1591.00	29689.00	54200	20231218	-77.73	10840	20241210	11.35	49950	-75.84	20240108	10840	11.35	20241210	52300	-76.92	20231219	10840	11.35	20241210	2.07	N	393890	500	168 억	4834634	N	N	1455	N	N
62	20241219	121238	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12050	-370	5	-2.98	828216420	68985	36.05	12170	12170	11820	16140	8700	12420	12005.27	14.35	0	-24895	12926	12672	12236	11982	11546	12800	12110	168	3720	500	8940	10	1	33696518	4060	7.57	0.41	12	0.20	1591.00	29689.00	54200	20231218	-77.77	10840	20241210	11.16	49950	-75.88	20240108	10840	11.16	20241210	52300	-76.96	20231219	10840	11.16	20241210	2.07	N	393890	500	168 억	4834634	N	N	1455	N	N
63	20241219	111235	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11950	-470	5	-3.78	725505330	60426	31.58	12170	12170	11820	16140	8700	12420	12005.96	14.35	0	-26242	12926	12672	12236	11982	11546	12800	12110	168	3720	500	8940	10	1	33696518	4027	7.51	0.40	12	0.18	1591.00	29689.00	54200	20231218	-77.95	10840	20241210	10.24	49950	-76.08	20240108	10840	10.24	20241210	52300	-77.15	20231219	10840	10.24	20241210	2.07	N	393890	500	168 억	4834634	N	N	1455	N	N
64	20241219	101228	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12040	-380	5	-3.06	509123030	42380	22.15	12170	12170	11820	16140	8700	12420	12012.52	14.35	0	-17632	12926	12672	12236	11982	11546	12800	12110	168	3720	500	8940	10	1	33696518	4057	7.57	0.41	12	0.13	1591.00	29689.00	54200	20231218	-77.79	10840	20241210	11.07	49950	-75.90	20240108	10840	11.07	20241210	52300	-76.98	20231219	10840	11.07	20241210	2.07	N	393890	500	168 억	4834634	N	N	1455	N	N
65	20241219	091238	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12010	-410	5	-3.30	207178660	17221	9.00	12170	12170	11820	16140	8700	12420	12028.76	14.35	0	-5888	12926	12672	12236	11982	11546	12800	12110	168	3720	500	8940	10	1	33696518	4047	7.55	0.40	12	0.05	1591.00	29689.00	54200	20231218	-77.84	10840	20241210	10.79	49950	-75.96	20240108	10840	10.79	20241210	52300	-77.04	20231219	10840	10.79	20241210	2.07	N	393890	500	168 억	4834634	N	N	1455	N	N
66	20241218	161231	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12420	480	2	4.02	2338824840	190906	108.00	11940	12490	11800	15520	8360	11940	12249.96	14.36	0	31481	12746	12342	12136	11732	11526	12240	11630	168	3580	500	8590	10	1	33696518	4185	7.81	0.42	12	0.57	1591.00	29689.00	54200	20231218	-77.08	10840	20241210	14.58	49950	-75.14	20240108	10840	14.58	20241210	54200	-77.08	20231218	10840	14.58	20241210	2.08	N	393890	500	168 억	4838194	N	N	1455	N	N
67	20241218	151236	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12380	440	2	3.69	2256101010	184240	104.23	11940	12490	11800	15520	8360	11940	12245.45	14.36	0	30359	12746	12342	12136	11732	11526	12240	11630	168	3580	500	8590	10	1	33696518	4172	7.78	0.42	12	0.55	1591.00	29689.00	54200	20231218	-77.16	10840	20241210	14.21	49950	-75.22	20240108	10840	14.21	20241210	54200	-77.16	20231218	10840	14.21	20241210	2.08	N	393890	500	168 억	4838194	N	N	2794	N	N
68	20241218	141228	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12350	410	2	3.43	2035355800	166430	94.15	11940	12490	11800	15520	8360	11940	12229.50	14.36	0	24381	12746	12342	12136	11732	11526	12240	11630	168	3580	500	8590	10	1	33696518	4162	7.76	0.42	12	0.49	1591.00	29689.00	54200	20231218	-77.21	10840	20241210	13.93	49950	-75.28	20240108	10840	13.93	20241210	54200	-77.21	20231218	10840	13.93	20241210	2.08	N	393890	500	168 억	4838194	N	N	2794	N	N
69	20241218	131235	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12170	230	2	1.93	1814993770	148551	84.04	11940	12490	11800	15520	8360	11940	12217.98	14.36	0	20435	12746	12342	12136	11732	11526	12240	11630	168	3580	500	8590	10	1	33696518	4101	7.65	0.41	12	0.44	1591.00	29689.00	54200	20231218	-77.55	10840	20241210	12.27	49950	-75.64	20240108	10840	12.27	20241210	54200	-77.55	20231218	10840	12.27	20241210	2.08	N	393890	500	168 억	4838194	N	N	2794	N	N
70	20241218	121227	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12220	280	2	2.35	1775625890	145328	82.21	11940	12490	11800	15520	8360	11940	12218.06	14.36	0	21618	12746	12342	12136	11732	11526	12240	11630	168	3580	500	8590	10	1	33696518	4118	7.68	0.41	12	0.43	1591.00	29689.00	54200	20231218	-77.45	10840	20241210	12.73	49950	-75.54	20240108	10840	12.73	20241210	54200	-77.45	20231218	10840	12.73	20241210	2.08	N	393890	500	168 억	4838194	N	N	2794	N	N
71	20241218	111226	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12320	380	2	3.18	1636870240	133992	75.80	11940	12490	11800	15520	8360	11940	12216.18	14.36	0	24104	12746	12342	12136	11732	11526	12240	11630	168	3580	500	8590	10	1	33696518	4151	7.74	0.41	12	0.40	1591.00	29689.00	54200	20231218	-77.27	10840	20241210	13.65	49950	-75.34	20240108	10840	13.65	20241210	54200	-77.27	20231218	10840	13.65	20241210	2.08	N	393890	500	168 억	4838194	N	N	2794	N	N
72	20241218	101234	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12370	430	2	3.60	1204173100	98921	55.96	11940	12400	11800	15520	8360	11940	12173.08	14.36	0	21366	12746	12342	12136	11732	11526	12240	11630	168	3580	500	8590	10	1	33696518	4168	7.77	0.42	12	0.29	1591.00	29689.00	54200	20231218	-77.18	10840	20241210	14.11	49950	-75.24	20240108	10840	14.11	20241210	54200	-77.18	20231218	10840	14.11	20241210	2.08	N	393890	500	168 억	4838194	N	N	2794	N	N
73	20241218	091238	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12190	250	2	2.09	346963950	28823	16.31	11940	12260	11800	15520	8360	11940	12037.75	14.36	0	7767	12746	12342	12136	11732	11526	12240	11630	168	3580	500	8590	10	1	33696518	4108	7.66	0.41	12	0.09	1591.00	29689.00	54200	20231218	-77.51	10840	20241210	12.45	49950	-75.60	20240108	10840	12.45	20241210	54200	-77.51	20231218	10840	12.45	20241210	2.08	N	393890	500	168 억	4838194	N	N	2794	N	N
74	20241217	161229	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11940	-540	5	-4.33	2118837050	176064	122.43	12480	12540	11930	16220	8740	12480	12034.62	14.44	0	2209	12926	12702	12586	12362	12246	12645	12305	168	3740	500	8980	10	1	33696518	4023	7.50	0.40	12	0.52	1591.00	29689.00	54200	20231218	-77.97	10840	20241210	10.15	49950	-76.10	20240108	10840	10.15	20241210	54200	-77.97	20231218	10840	10.15	20241210	2.00	N	393890	500	168 억	4865657	N	N	2794	N	N
75	20241217	151234	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11950	-530	5	-4.25	1985024310	164864	114.64	12480	12540	11930	16220	8740	12480	12040.37	14.44	0	-1680	12926	12702	12586	12362	12246	12645	12305	168	3740	500	8980	10	1	33696518	4027	7.51	0.40	12	0.49	1591.00	29689.00	54200	20231218	-77.95	10840	20241210	10.24	49950	-76.08	20240108	10840	10.24	20241210	54200	-77.95	20231218	10840	10.24	20241210	2.00	N	393890	500	168 억	4865657	N	N	2480	N	N
76	20241217	141224	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12010	-470	5	-3.77	1697561520	140847	97.94	12480	12540	11930	16220	8740	12480	12052.52	14.44	0	-3218	12926	12702	12586	12362	12246	12645	12305	168	3740	500	8980	10	1	33696518	4047	7.55	0.40	12	0.42	1591.00	29689.00	54200	20231218	-77.84	10840	20241210	10.79	49950	-75.96	20240108	10840	10.79	20241210	54200	-77.84	20231218	10840	10.79	20241210	2.00	N	393890	500	168 억	4865657	N	N	2480	N	N
77	20241217	131219	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11990	-490	5	-3.93	1458242590	120897	84.07	12480	12540	11930	16220	8740	12480	12061.86	14.44	0	-10550	12926	12702	12586	12362	12246	12645	12305	168	3740	500	8980	10	1	33696518	4040	7.54	0.40	12	0.36	1591.00	29689.00	54200	20231218	-77.88	10840	20241210	10.61	49950	-76.00	20240108	10840	10.61	20241210	54200	-77.88	20231218	10840	10.61	20241210	2.00	N	393890	500	168 억	4865657	N	N	2480	N	N
78	20241217	121146	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11980	-500	5	-4.01	1259709880	104312	72.53	12480	12540	11970	16220	8740	12480	12076.37	14.44	0	-10570	12926	12702	12586	12362	12246	12645	12305	168	3740	500	8980	10	1	33696518	4037	7.53	0.40	12	0.31	1591.00	29689.00	54200	20231218	-77.90	10840	20241210	10.52	49950	-76.02	20240108	10840	10.52	20241210	54200	-77.90	20231218	10840	10.52	20241210	2.00	N	393890	500	168 억	4865657	N	N	2480	N	N
79	20241217	111209	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12020	-460	5	-3.69	1123198180	92950	64.63	12480	12540	11970	16220	8740	12480	12083.90	14.44	0	-8275	12926	12702	12586	12362	12246	12645	12305	168	3740	500	8980	10	1	33696518	4050	7.55	0.40	12	0.28	1591.00	29689.00	54200	20231218	-77.82	10840	20241210	10.89	49950	-75.94	20240108	10840	10.89	20241210	54200	-77.82	20231218	10840	10.89	20241210	2.00	N	393890	500	168 억	4865657	N	N	2480	N	N
80	20241217	101215	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12050	-430	5	-3.45	960833710	79499	55.28	12480	12540	11970	16220	8740	12480	12086.11	14.44	0	-11166	12926	12702	12586	12362	12246	12645	12305	168	3740	500	8980	10	1	33696518	4060	7.57	0.41	12	0.24	1591.00	29689.00	54200	20231218	-77.77	10840	20241210	11.16	49950	-75.88	20240108	10840	11.16	20241210	54200	-77.77	20231218	10840	11.16	20241210	2.00	N	393890	500	168 억	4865657	N	N	2480	N	N
81	20241217	091231	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12170	-310	5	-2.48	176935790	14396	10.01	12480	12540	12170	16220	8740	12480	12290.62	14.44	0	-4401	12926	12702	12586	12362	12246	12645	12305	168	3740	500	8980	10	1	33696518	4101	7.65	0.41	12	0.04	1591.00	29689.00	54200	20231218	-77.55	10840	20241210	12.27	49950	-75.64	20240108	10840	12.27	20241210	54200	-77.55	20231218	10840	12.27	20241210	2.00	N	393890	500	168 억	4865657	N	N	2480	N	N
82	20241216	161221	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12480	-90	5	-0.72	1813111580	143480	40.77	12610	12810	12470	16340	8800	12570	12636.74	14.50	0	-4430	13530	13050	12620	12140	11710	13290	12380	168	3770	500	9050	10	1	33696518	4205	7.84	0.42	12	0.43	1591.00	29689.00	54200	20231218	-76.97	10840	20241210	15.13	49950	-75.02	20240108	10840	15.13	20241210	54200	-76.97	20231218	10840	15.13	20241210	1.91	N	393890	500	168 억	4886170	N	N	2480	N	N
83	20241216	151231	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12550	-20	5	-0.16	1667117680	131813	37.46	12610	12810	12470	16340	8800	12570	12647.60	14.50	0	-4123	13530	13050	12620	12140	11710	13290	12380	168	3770	500	9050	10	1	33696518	4229	7.89	0.42	12	0.39	1591.00	29689.00	54200	20231218	-76.85	10840	20241210	15.77	49950	-74.87	20240108	10840	15.77	20241210	54200	-76.85	20231218	10840	15.77	20241210	1.91	N	393890	500	168 억	4886170	N	N	2244	N	N
84	20241216	141229	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12670	100	2	0.80	1494714460	118113	33.56	12610	12810	12470	16340	8800	12570	12654.95	14.50	0	-488	13530	13050	12620	12140	11710	13290	12380	168	3770	500	9050	10	1	33696518	4269	7.96	0.43	12	0.35	1591.00	29689.00	54200	20231218	-76.62	10840	20241210	16.88	49950	-74.63	20240108	10840	16.88	20241210	54200	-76.62	20231218	10840	16.88	20241210	1.91	N	393890	500	168 억	4886170	N	N	2244	N	N
85	20241216	131231	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12670	100	2	0.80	1346342840	106389	30.23	12610	12810	12470	16340	8800	12570	12654.91	14.50	0	-500	13530	13050	12620	12140	11710	13290	12380	168	3770	500	9050	10	1	33696518	4269	7.96	0.43	12	0.32	1591.00	29689.00	54200	20231218	-76.62	10840	20241210	16.88	49950	-74.63	20240108	10840	16.88	20241210	54200	-76.62	20231218	10840	16.88	20241210	1.91	N	393890	500	168 억	4886170	N	N	2244	N	N
86	20241216	121229	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12740	170	2	1.35	1186586600	93830	26.66	12610	12810	12470	16340	8800	12570	12646.13	14.50	0	2774	13530	13050	12620	12140	11710	13290	12380	168	3770	500	9050	10	1	33696518	4293	8.01	0.43	12	0.28	1591.00	29689.00	54200	20231218	-76.49	10840	20241210	17.53	49950	-74.49	20240108	10840	17.53	20241210	54200	-76.49	20231218	10840	17.53	20241210	1.91	N	393890	500	168 억	4886170	N	N	2244	N	N
87	20241216	111228	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12710	140	2	1.11	1035747960	81942	23.28	12610	12810	12470	16340	8800	12570	12640.01	14.50	0	2988	13530	13050	12620	12140	11710	13290	12380	168	3770	500	9050	10	1	33696518	4283	7.99	0.43	12	0.24	1591.00	29689.00	54200	20231218	-76.55	10840	20241210	17.25	49950	-74.55	20240108	10840	17.25	20241210	54200	-76.55	20231218	10840	17.25	20241210	1.91	N	393890	500	168 억	4886170	N	N	2244	N	N
88	20241216	101230	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12630	60	2	0.48	771948040	61060	17.35	12610	12810	12470	16340	8800	12570	12642.45	14.50	0	4937	13530	13050	12620	12140	11710	13290	12380	168	3770	500	9050	10	1	33696518	4256	7.94	0.43	12	0.18	1591.00	29689.00	54200	20231218	-76.70	10840	20241210	16.51	49950	-74.71	20240108	10840	16.51	20241210	54200	-76.70	20231218	10840	16.51	20241210	1.91	N	393890	500	168 억	4886170	N	N	2244	N	N
89	20241216	091230	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12720	150	2	1.19	254996490	20270	5.76	12610	12770	12470	16340	8800	12570	12579.99	14.50	0	-5464	13530	13050	12620	12140	11710	13290	12380	168	3770	500	9050	10	1	33696518	4286	7.99	0.43	12	0.06	1591.00	29689.00	54200	20231218	-76.53	10840	20241210	17.34	49950	-74.53	20240108	10840	17.34	20241210	54200	-76.53	20231218	10840	17.34	20241210	1.91	N	393890	500	168 억	4886170	N	N	2244	N	N
90	20241213	161220	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12570	310	2	2.53	4476063610	351087	28.98	12350	13100	12190	15930	8590	12260	12749.27	14.91	0	-78152	12873	12566	12313	12006	11753	12440	11880	168	3670	500	8820	10	1	33696518	4236	7.90	0.42	12	1.04	1591.00	29689.00	54200	20231218	-76.81	10840	20241210	15.96	49950	-74.83	20240108	10840	15.96	20241210	54200	-76.81	20231218	10840	15.96	20241210	1.91	N	393890	500	168 억	5023234	N	N	2244	N	N
91	20241213	151226	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12590	330	2	2.69	4346914160	340818	28.14	12350	13100	12190	15930	8590	12260	12754.36	14.91	0	-77966	12873	12566	12313	12006	11753	12440	11880	168	3670	500	8820	10	1	33696518	4242	7.91	0.42	12	1.01	1591.00	29689.00	54200	20231218	-76.77	10840	20241210	16.14	49950	-74.79	20240108	10840	16.14	20241210	54200	-76.77	20231218	10840	16.14	20241210	1.91	N	393890	500	168 억	5023234	N	N	955	N	N
92	20241213	141226	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12710	450	2	3.67	4018107780	314742	25.98	12350	13100	12190	15930	8590	12260	12766.35	14.91	0	-73401	12873	12566	12313	12006	11753	12440	11880	168	3670	500	8820	10	1	33696518	4283	7.99	0.43	12	0.93	1591.00	29689.00	54200	20231218	-76.55	10840	20241210	17.25	49950	-74.55	20240108	10840	17.25	20241210	54200	-76.55	20231218	10840	17.25	20241210	1.91	N	393890	500	168 억	5023234	N	N	955	N	N
93	20241213	131227	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12790	530	2	4.32	3832829640	300230	24.79	12350	13100	12190	15930	8590	12260	12766.31	14.91	0	-69126	12873	12566	12313	12006	11753	12440	11880	168	3670	500	8820	10	1	33696518	4310	8.04	0.43	12	0.89	1591.00	29689.00	54200	20231218	-76.40	10840	20241210	17.99	49950	-74.39	20240108	10840	17.99	20241210	54200	-76.40	20231218	10840	17.99	20241210	1.91	N	393890	500	168 억	5023234	N	N	955	N	N
94	20241213	121226	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12710	450	2	3.67	3651280750	285951	23.61	12350	13100	12190	15930	8590	12260	12768.90	14.91	0	-65489	12873	12566	12313	12006	11753	12440	11880	168	3670	500	8820	10	1	33696518	4283	7.99	0.43	12	0.85	1591.00	29689.00	54200	20231218	-76.55	10840	20241210	17.25	49950	-74.55	20240108	10840	17.25	20241210	54200	-76.55	20231218	10840	17.25	20241210	1.91	N	393890	500	168 억	5023234	N	N	955	N	N
95	20241213	111224	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12770	510	2	4.16	3392416390	265596	21.93	12350	13100	12190	15930	8590	12260	12772.84	14.91	0	-67729	12873	12566	12313	12006	11753	12440	11880	168	3670	500	8820	10	1	33696518	4303	8.03	0.43	12	0.79	1591.00	29689.00	54200	20231218	-76.44	10840	20241210	17.80	49950	-74.43	20240108	10840	17.80	20241210	54200	-76.44	20231218	10840	17.80	20241210	1.91	N	393890	500	168 억	5023234	N	N	955	N	N
96	20241213	101217	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12730	470	2	3.83	2949747260	230679	19.04	12350	13100	12190	15930	8590	12260	12787.24	14.91	0	-63659	12873	12566	12313	12006	11753	12440	11880	168	3670	500	8820	10	1	33696518	4290	8.00	0.43	12	0.68	1591.00	29689.00	54200	20231218	-76.51	10840	20241210	17.44	49950	-74.51	20240108	10840	17.44	20241210	54200	-76.51	20231218	10840	17.44	20241210	1.91	N	393890	500	168 억	5023234	N	N	955	N	N
97	20241213	091219	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12640	380	2	3.10	336988390	27319	2.26	12350	12660	12190	15930	8590	12260	12335.31	14.91	0	-737	12873	12566	12313	12006	11753	12440	11880	168	3670	500	8820	10	1	33696518	4259	7.94	0.43	12	0.08	1591.00	29689.00	54200	20231218	-76.68	10840	20241210	16.61	49950	-74.69	20240108	10840	16.61	20241210	54200	-76.68	20231218	10840	16.61	20241210	1.91	N	393890	500	168 억	5023234	N	N	955	N	N
98	20241212	161223	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12260	-170	5	-1.37	2926401810	237347	90.13	12600	12620	12060	16150	8710	12430	12329.68	12.19	0	-34551	13436	12932	12296	11792	11156	13185	12045	168	3720	500	8940	10	1	33696518	4131	7.71	0.41	12	0.70	1591.00	29689.00	54200	20231218	-77.38	10840	20241210	13.10	49950	-75.46	20240108	10840	13.10	20241210	54200	-77.38	20231218	10840	13.10	20241210	1.94	N	393890	500	168 억	4106017	N	N	955	N	N
99	20241212	151218	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12450	20	2	0.16	1960412650	158669	60.25	12600	12620	12060	16150	8710	12430	12355.36	12.19	0	-32713	13436	12932	12296	11792	11156	13185	12045	168	3720	500	8940	10	1	33696518	4195	7.83	0.42	12	0.47	1591.00	29689.00	54200	20231218	-77.03	10840	20241210	14.85	49950	-75.08	20240108	10840	14.85	20241210	54200	-77.03	20231218	10840	14.85	20241210	1.94	N	393890	500	168 억	4106017	N	N	1080	N	N
100	20241212	141215	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12270	-160	5	-1.29	1667031150	134819	51.20	12600	12620	12060	16150	8710	12430	12364.96	12.19	0	-37608	13436	12932	12296	11792	11156	13185	12045	168	3720	500	8940	10	1	33696518	4135	7.71	0.41	12	0.40	1591.00	29689.00	54200	20231218	-77.36	10840	20241210	13.19	49950	-75.44	20240108	10840	13.19	20241210	54200	-77.36	20231218	10840	13.19	20241210	1.94	N	393890	500	168 억	4106017	N	N	1080	N	N
101	20241212	131204	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12260	-170	5	-1.37	1515375720	122416	46.49	12600	12620	12060	16150	8710	12430	12378.90	12.19	0	-35460	13436	12932	12296	11792	11156	13185	12045	168	3720	500	8940	10	1	33696518	4131	7.71	0.41	12	0.36	1591.00	29689.00	54200	20231218	-77.38	10840	20241210	13.10	49950	-75.46	20240108	10840	13.10	20241210	54200	-77.38	20231218	10840	13.10	20241210	1.94	N	393890	500	168 억	4106017	N	N	1080	N	N
102	20241212	121158	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12120	-310	5	-2.49	1326542610	106885	40.59	12600	12620	12110	16150	8710	12430	12410.93	12.19	0	-30125	13436	12932	12296	11792	11156	13185	12045	168	3720	500	8940	10	1	33696518	4084	7.62	0.41	12	0.32	1591.00	29689.00	54200	20231218	-77.64	10840	20241210	11.81	49950	-75.74	20240108	10840	11.81	20241210	54200	-77.64	20231218	10840	11.81	20241210	1.94	N	393890	500	168 억	4106017	N	N	1080	N	N
103	20241212	111208	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12450	20	2	0.16	1015586060	81596	30.99	12600	12620	12260	16150	8710	12430	12446.52	12.19	0	-16111	13436	12932	12296	11792	11156	13185	12045	168	3720	500	8940	10	1	33696518	4195	7.83	0.42	12	0.24	1591.00	29689.00	54200	20231218	-77.03	10840	20241210	14.85	49950	-75.08	20240108	10840	14.85	20241210	54200	-77.03	20231218	10840	14.85	20241210	1.94	N	393890	500	168 억	4106017	N	N	1080	N	N
104	20241212	101206	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12430	0	3	0.00	653141900	52601	19.97	12600	12620	12260	16150	8710	12430	12416.91	12.19	0	-20030	13436	12932	12296	11792	11156	13185	12045	168	3720	500	8940	10	1	33696518	4188	7.81	0.42	12	0.16	1591.00	29689.00	54200	20231218	-77.07	10840	20241210	14.67	49950	-75.12	20240108	10840	14.67	20241210	54200	-77.07	20231218	10840	14.67	20241210	1.94	N	393890	500	168 억	4106017	N	N	1080	N	N
105	20241212	091217	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12540	110	2	0.88	164879760	13194	5.01	12600	12620	12450	16150	8710	12430	12496.57	12.19	0	-6351	13436	12932	12296	11792	11156	13185	12045	168	3720	500	8940	10	1	33696518	4226	7.88	0.42	12	0.04	1591.00	29689.00	54200	20231218	-76.86	10840	20241210	15.68	49950	-74.89	20240108	10840	15.68	20241210	54200	-76.86	20231218	10840	15.68	20241210	1.94	N	393890	500	168 억	4106017	N	N	1080	N	N
106	20241211	161210	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12430	930	2	8.09	3254588960	261373	178.47	12400	12800	11660	14950	8050	11500	12451.89	12.07	0	35871	12206	11852	11346	10992	10486	12030	11170	168	3450	500	8280	10	1	33696518	4188	7.81	0.42	12	0.78	1591.00	29689.00	54200	20231218	-77.07	10840	20241210	14.67	49950	-75.12	20240108	10840	14.67	20241210	54200	-77.07	20231218	10840	14.67	20241210	1.96	N	393890	500	168 억	4068700	N	N	1080	N	N
107	20241211	151127	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12490	990	2	8.61	3160018410	253771	173.28	12400	12800	11660	14950	8050	11500	12452.24	12.07	0	35428	12206	11852	11346	10992	10486	12030	11170	168	3450	500	8280	10	1	33696518	4209	7.85	0.42	12	0.75	1591.00	29689.00	54200	20231218	-76.96	10840	20241210	15.22	49950	-74.99	20240108	10840	15.22	20241210	54200	-76.96	20231218	10840	15.22	20241210	1.96	N	393890	500	168 억	4068700	N	N	825	N	N
108	20241211	141219	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12450	950	2	8.26	2984584380	239703	163.67	12400	12800	11660	14950	8050	11500	12451.18	12.07	0	35933	12206	11852	11346	10992	10486	12030	11170	168	3450	500	8280	10	1	33696518	4195	7.83	0.42	12	0.71	1591.00	29689.00	54200	20231218	-77.03	10840	20241210	14.85	49950	-75.08	20240108	10840	14.85	20241210	54200	-77.03	20231218	10840	14.85	20241210	1.96	N	393890	500	168 억	4068700	N	N	825	N	N
109	20241211	131220	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12520	1020	2	8.87	2800074620	224868	153.54	12400	12800	11660	14950	8050	11500	12452.08	12.07	0	40005	12206	11852	11346	10992	10486	12030	11170	168	3450	500	8280	10	1	33696518	4219	7.87	0.42	12	0.67	1591.00	29689.00	54200	20231218	-76.90	10840	20241210	15.50	49950	-74.93	20240108	10840	15.50	20241210	54200	-76.90	20231218	10840	15.50	20241210	1.96	N	393890	500	168 억	4068700	N	N	825	N	N
110	20241211	121222	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12650	1150	2	10.00	2476634750	199057	135.92	12400	12800	11660	14950	8050	11500	12441.84	12.07	0	40445	12206	11852	11346	10992	10486	12030	11170	168	3450	500	8280	10	1	33696518	4263	7.95	0.43	12	0.59	1591.00	29689.00	54200	20231218	-76.66	10840	20241210	16.70	49950	-74.67	20240108	10840	16.70	20241210	54200	-76.66	20231218	10840	16.70	20241210	1.96	N	393890	500	168 억	4068700	N	N	825	N	N
111	20241211	111217	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12650	1150	2	10.00	1948862500	157479	107.53	12400	12700	11660	14950	8050	11500	12375.38	12.07	0	30092	12206	11852	11346	10992	10486	12030	11170	168	3450	500	8280	10	1	33696518	4263	7.95	0.43	12	0.47	1591.00	29689.00	54200	20231218	-76.66	10840	20241210	16.70	49950	-74.67	20240108	10840	16.70	20241210	54200	-76.66	20231218	10840	16.70	20241210	1.96	N	393890	500	168 억	4068700	N	N	825	N	N
112	20241211	101217	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12440	940	2	8.17	1493403470	121248	82.79	12400	12570	11660	14950	8050	11500	12316.93	12.07	0	18551	12206	11852	11346	10992	10486	12030	11170	168	3450	500	8280	10	1	33696518	4192	7.82	0.42	12	0.36	1591.00	29689.00	54200	20231218	-77.05	10840	20241210	14.76	49950	-75.10	20240108	10840	14.76	20241210	54200	-77.05	20231218	10840	14.76	20241210	1.96	N	393890	500	168 억	4068700	N	N	825	N	N
113	20241211	091223	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12290	790	2	6.87	519039670	42864	29.27	12400	12400	11660	14950	8050	11500	12108.99	12.07	0	-3081	12206	11852	11346	10992	10486	12030	11170	168	3450	500	8280	10	1	33696518	4141	7.72	0.41	12	0.13	1591.00	29689.00	54200	20231218	-77.32	10840	20241210	13.38	49950	-75.40	20240108	10840	13.38	20241210	54200	-77.32	20231218	10840	13.38	20241210	1.96	N	393890	500	168 억	4068700	N	N	825	N	N
114	20241210	161207	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11500	350	2	3.14	1666319820	145661	76.35	11250	11700	10840	14490	7810	11150	11439.46	12.01	0	31338	11936	11542	11246	10852	10556	11395	10705	168	3340	500	8020	10	1	33696518	3875	7.23	0.39	12	0.43	1591.00	29689.00	54200	20231218	-78.78	10840	20241210	6.09	49950	-76.98	20240108	10840	6.09	20241210	54200	-78.78	20231218	10840	6.09	20241210	2.03	N	393890	500	168 억	4046162	N	N	825	N	N
115	20241210	151209	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11510	360	2	3.23	1595837120	139540	73.14	11250	11700	10840	14490	7810	11150	11436.41	12.01	0	30389	11936	11542	11246	10852	10556	11395	10705	168	3340	500	8020	10	1	33696518	3878	7.23	0.39	12	0.41	1591.00	29689.00	54200	20231218	-78.76	10840	20241210	6.18	49950	-76.96	20240108	10840	6.18	20241210	54200	-78.76	20231218	10840	6.18	20241210	2.03	N	393890	500	168 억	4046162	N	N	872	N	N
116	20241210	141209	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11660	510	2	4.57	1424994280	124766	65.40	11250	11700	10840	14490	7810	11150	11421.33	12.01	0	30083	11936	11542	11246	10852	10556	11395	10705	168	3340	500	8020	10	1	33696518	3929	7.33	0.39	12	0.37	1591.00	29689.00	54200	20231218	-78.49	10840	20241210	7.56	49950	-76.66	20240108	10840	7.56	20241210	54200	-78.49	20231218	10840	7.56	20241210	2.03	N	393890	500	168 억	4046162	N	N	872	N	N
117	20241210	131211	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11480	330	2	2.96	1084599910	95352	49.98	11250	11530	10840	14490	7810	11150	11374.69	12.01	0	20291	11936	11542	11246	10852	10556	11395	10705	168	3340	500	8020	10	1	33696518	3868	7.22	0.39	12	0.28	1591.00	29689.00	54200	20231218	-78.82	10840	20241210	5.90	49950	-77.02	20240108	10840	5.90	20241210	54200	-78.82	20231218	10840	5.90	20241210	2.03	N	393890	500	168 억	4046162	N	N	872	N	N
118	20241210	121209	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11440	290	2	2.60	974669810	85735	44.94	11250	11530	10840	14490	7810	11150	11368.40	12.01	0	16315	11936	11542	11246	10852	10556	11395	10705	168	3340	500	8020	10	1	33696518	3855	7.19	0.39	12	0.25	1591.00	29689.00	54200	20231218	-78.89	10840	20241210	5.54	49950	-77.10	20240108	10840	5.54	20241210	54200	-78.89	20231218	10840	5.54	20241210	2.03	N	393890	500	168 억	4046162	N	N	872	N	N
119	20241210	111208	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11490	340	2	3.05	819030020	72173	37.83	11250	11530	10840	14490	7810	11150	11348.15	12.01	0	7920	11936	11542	11246	10852	10556	11395	10705	168	3340	500	8020	10	1	33696518	3872	7.22	0.39	12	0.21	1591.00	29689.00	54200	20231218	-78.80	10840	20241210	6.00	49950	-77.00	20240108	10840	6.00	20241210	54200	-78.80	20231218	10840	6.00	20241210	2.03	N	393890	500	168 억	4046162	N	N	872	N	N
120	20241210	101210	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11440	290	2	2.60	651521860	57580	30.18	11250	11500	10840	14490	7810	11150	11315.07	12.01	0	6959	11936	11542	11246	10852	10556	11395	10705	168	3340	500	8020	10	1	33696518	3855	7.19	0.39	12	0.17	1591.00	29689.00	54200	20231218	-78.89	10840	20241210	5.54	49950	-77.10	20240108	10840	5.54	20241210	54200	-78.89	20231218	10840	5.54	20241210	2.03	N	393890	500	168 억	4046162	N	N	872	N	N
121	20241210	091217	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11390	240	2	2.15	278674760	24568	12.88	11250	11500	11160	14490	7810	11150	11343.00	12.01	0	4351	11936	11542	11246	10852	10556	11395	10705	168	3340	500	8020	10	1	33696518	3838	7.16	0.38	12	0.07	1591.00	29689.00	54200	20231218	-78.99	10950	20241209	4.02	49950	-77.20	20240108	10950	4.02	20241209	54200	-78.99	20231218	10950	4.02	20241209	2.03	N	393890	500	168 억	4046162	N	N	872	N	N
122	20241209	161205	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11150	-540	5	-4.62	2124465530	189739	124.71	11570	11640	10950	15190	8190	11690	11196.80	12.12	0	-14574	12196	11942	11696	11442	11196	11820	11320	168	3500	500	8410	10	1	33696518	3757	7.01	0.38	12	0.56	1591.00	29689.00	54200	20231218	-79.43	10950	20241209	1.83	49950	-77.68	20240108	10950	1.83	20241209	54200	-79.43	20231218	10950	1.83	20241209	2.04	N	393890	500	168 억	4084107	N	N	872	N	N
123	20241209	151207	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11230	-460	5	-3.93	1908882720	170352	111.96	11570	11640	10950	15190	8190	11690	11205.40	12.12	0	-16464	12196	11942	11696	11442	11196	11820	11320	168	3500	500	8410	10	1	33696518	3784	7.06	0.38	12	0.51	1591.00	29689.00	54200	20231218	-79.28	10950	20241209	2.56	49950	-77.52	20240108	10950	2.56	20241209	54200	-79.28	20231218	10950	2.56	20241209	2.04	N	393890	500	168 억	4084107	N	N	414	N	N
124	20241209	141206	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11220	-470	5	-4.02	1572093030	140213	92.15	11570	11640	10950	15190	8190	11690	11212.03	12.12	0	-10980	12196	11942	11696	11442	11196	11820	11320	168	3500	500	8410	10	1	33696518	3781	7.05	0.38	12	0.42	1591.00	29689.00	54200	20231218	-79.30	10950	20241209	2.47	49950	-77.54	20240108	10950	2.47	20241209	54200	-79.30	20231218	10950	2.47	20241209	2.04	N	393890	500	168 억	4084107	N	N	414	N	N
125	20241209	131211	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11240	-450	5	-3.85	1402931020	125193	82.28	11570	11640	10950	15190	8190	11690	11205.98	12.12	0	-7856	12196	11942	11696	11442	11196	11820	11320	168	3500	500	8410	10	1	33696518	3787	7.06	0.38	12	0.37	1591.00	29689.00	54200	20231218	-79.26	10950	20241209	2.65	49950	-77.50	20240108	10950	2.65	20241209	54200	-79.26	20231218	10950	2.65	20241209	2.04	N	393890	500	168 억	4084107	N	N	414	N	N
126	20241209	121205	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11290	-400	5	-3.42	1149839310	102684	67.49	11570	11640	10950	15190	8190	11690	11197.64	12.12	0	-9110	12196	11942	11696	11442	11196	11820	11320	168	3500	500	8410	10	1	33696518	3804	7.10	0.38	12	0.30	1591.00	29689.00	54200	20231218	-79.17	10950	20241209	3.11	49950	-77.40	20240108	10950	3.11	20241209	54200	-79.17	20231218	10950	3.11	20241209	2.04	N	393890	500	168 억	4084107	N	N	414	N	N
127	20241209	111207	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11110	-580	5	-4.96	831623670	74233	48.79	11570	11640	10950	15190	8190	11690	11202.60	12.12	0	-11965	12196	11942	11696	11442	11196	11820	11320	168	3500	500	8410	10	1	33696518	3744	6.98	0.37	12	0.22	1591.00	29689.00	54200	20231218	-79.50	10950	20241209	1.46	49950	-77.76	20240108	10950	1.46	20241209	54200	-79.50	20231218	10950	1.46	20241209	2.04	N	393890	500	168 억	4084107	N	N	414	N	N
128	20241209	101203	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11280	-410	5	-3.51	664753730	59319	38.99	11570	11640	10950	15190	8190	11690	11206.07	12.12	0	-12405	12196	11942	11696	11442	11196	11820	11320	168	3500	500	8410	10	1	33696518	3801	7.09	0.38	12	0.18	1591.00	29689.00	54200	20231218	-79.19	10950	20241209	3.01	49950	-77.42	20240108	10950	3.01	20241209	54200	-79.19	20231218	10950	3.01	20241209	2.04	N	393890	500	168 억	4084107	N	N	414	N	N
129	20241209	091157	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11250	-440	5	-3.76	279787910	24753	16.27	11570	11640	11160	15190	8190	11690	11302.52	12.12	0	-11228	12196	11942	11696	11442	11196	11820	11320	168	3500	500	8410	10	1	33696518	3791	7.07	0.38	12	0.07	1591.00	29689.00	54200	20231218	-79.24	11160	20241209	0.81	49950	-77.48	20240108	11160	0.81	20241209	54200	-79.24	20231218	11160	0.81	20241209	2.04	N	393890	500	168 억	4084107	N	N	414	N	N
130	20241206	161155	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11690	40	2	0.34	1746050920	150353	96.40	11860	11950	11450	15140	8160	11650	11612.89	12.12	0	28286	12263	11956	11783	11476	11303	11870	11390	168	3490	500	8380	10	1	33696518	3939	7.35	0.39	12	0.45	1591.00	29689.00	54200	20231218	-78.43	11450	20241206	2.10	49950	-76.60	20240108	11450	2.10	20241206	54200	-78.43	20231218	11450	2.10	20241206	2.07	N	393890	500	168 억	4085342	N	N	414	N	N
131	20241206	151200	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11560	-90	5	-0.77	1610945780	138701	88.93	11860	11950	11450	15140	8160	11650	11614.52	12.12	0	25099	12263	11956	11783	11476	11303	11870	11390	168	3490	500	8380	10	1	33696518	3895	7.27	0.39	12	0.41	1591.00	29689.00	54200	20231218	-78.67	11450	20241206	0.96	49950	-76.86	20240108	11450	0.96	20241206	54200	-78.67	20231218	11450	0.96	20241206	2.07	N	393890	500	168 억	4085342	N	N	258	N	N
132	20241206	141157	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11580	-70	5	-0.60	1338269910	115217	73.88	11860	11950	11450	15140	8160	11650	11615.21	12.12	0	15593	12263	11956	11783	11476	11303	11870	11390	168	3490	500	8380	10	1	33696518	3902	7.28	0.39	12	0.34	1591.00	29689.00	54200	20231218	-78.63	11450	20241206	1.14	49950	-76.82	20240108	11450	1.14	20241206	54200	-78.63	20231218	11450	1.14	20241206	2.07	N	393890	500	168 억	4085342	N	N	258	N	N
133	20241206	131158	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11520	-130	5	-1.12	1190476620	102402	65.66	11860	11950	11450	15140	8160	11650	11625.52	12.12	0	11269	12263	11956	11783	11476	11303	11870	11390	168	3490	500	8380	10	1	33696518	3882	7.24	0.39	12	0.30	1591.00	29689.00	54200	20231218	-78.75	11450	20241206	0.61	49950	-76.94	20240108	11450	0.61	20241206	54200	-78.75	20231218	11450	0.61	20241206	2.07	N	393890	500	168 억	4085342	N	N	258	N	N
134	20241206	121149	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11670	20	2	0.17	1043808630	89775	57.56	11860	11950	11450	15140	8160	11650	11626.94	12.12	0	9479	12263	11956	11783	11476	11303	11870	11390	168	3490	500	8380	10	1	33696518	3932	7.34	0.39	12	0.27	1591.00	29689.00	54200	20231218	-78.47	11450	20241206	1.92	49950	-76.64	20240108	11450	1.92	20241206	54200	-78.47	20231218	11450	1.92	20241206	2.07	N	393890	500	168 억	4085342	N	N	258	N	N
135	20241206	111148	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11610	-40	5	-0.34	852233950	73364	47.04	11860	11950	11450	15140	8160	11650	11616.51	12.12	0	2491	12263	11956	11783	11476	11303	11870	11390	168	3490	500	8380	10	1	33696518	3912	7.30	0.39	12	0.22	1591.00	29689.00	54200	20231218	-78.58	11450	20241206	1.40	49950	-76.76	20240108	11450	1.40	20241206	54200	-78.58	20231218	11450	1.40	20241206	2.07	N	393890	500	168 억	4085342	N	N	258	N	N
136	20241206	101147	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11690	40	2	0.34	317864790	27148	17.41	11860	11950	11610	15140	8160	11650	11708.59	12.12	0	5577	12263	11956	11783	11476	11303	11870	11390	168	3490	500	8380	10	1	33696518	3939	7.35	0.39	12	0.08	1591.00	29689.00	54200	20231218	-78.43	11610	20241206	0.69	49950	-76.60	20240108	11610	0.69	20241206	54200	-78.43	20231218	11610	0.69	20241206	2.07	N	393890	500	168 억	4085342	N	N	258	N	N
137	20241206	091158	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11780	130	2	1.12	68851040	5817	3.73	11860	11950	11700	15140	8160	11650	11836.18	12.12	0	3029	12263	11956	11783	11476	11303	11870	11390	168	3490	500	8380	10	1	33696518	3969	7.40	0.40	12	0.02	1591.00	29689.00	54200	20231218	-78.27	11610	20241205	1.46	49950	-76.42	20240108	11610	1.46	20241205	54200	-78.27	20231218	11610	1.46	20241205	2.07	N	393890	500	168 억	4085342	N	N	258	N	N
138	20241205	161133	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11650	-340	5	-2.84	1833306210	155213	92.65	11990	12090	11610	15580	8400	11990	11811.74	12.14	0	-2212	12583	12286	11963	11666	11343	12435	11815	168	3590	500	8630	10	1	33696518	3926	7.32	0.39	12	0.46	1591.00	29689.00	54200	20231218	-78.51	11610	20241205	0.34	49950	-76.68	20240108	11610	0.34	20241205	54200	-78.51	20231218	11610	0.34	20241205	2.07	N	393890	500	168 억	4090450	N	N	249	N	N
139	20241205	151141	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11640	-350	5	-2.92	1740714340	147260	87.90	11990	12090	11620	15580	8400	11990	11820.67	12.14	0	-2937	12583	12286	11963	11666	11343	12435	11815	168	3590	500	8630	10	1	33696518	3922	7.32	0.39	12	0.44	1591.00	29689.00	54200	20231218	-78.52	11620	20241205	0.17	49950	-76.70	20240108	11620	0.17	20241205	54200	-78.52	20231218	11620	0.17	20241205	2.07	N	393890	500	168 억	4090450	N	N	587	N	N
140	20241205	141125	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11790	-200	5	-1.67	1169182610	98422	58.75	11990	12090	11730	15580	8400	11990	11879.26	12.14	0	-3552	12583	12286	11963	11666	11343	12435	11815	168	3590	500	8630	10	1	33696518	3973	7.41	0.40	12	0.29	1591.00	29689.00	54200	20231218	-78.25	11640	20241204	1.29	49950	-76.40	20240108	11640	1.29	20241204	54200	-78.25	20231218	11640	1.29	20241204	2.07	N	393890	500	168 억	4090450	N	N	587	N	N
141	20241205	131136	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11800	-190	5	-1.58	968258090	81362	48.56	11990	12090	11730	15580	8400	11990	11900.60	12.14	0	-7827	12583	12286	11963	11666	11343	12435	11815	168	3590	500	8630	10	1	33696518	3976	7.42	0.40	12	0.24	1591.00	29689.00	54200	20231218	-78.23	11640	20241204	1.37	49950	-76.38	20240108	11640	1.37	20241204	54200	-78.23	20231218	11640	1.37	20241204	2.07	N	393890	500	168 억	4090450	N	N	587	N	N
142	20241205	121135	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11950	-40	5	-0.33	803165280	67480	40.28	11990	12090	11730	15580	8400	11990	11902.25	12.14	0	-11225	12583	12286	11963	11666	11343	12435	11815	168	3590	500	8630	10	1	33696518	4027	7.51	0.40	12	0.20	1591.00	29689.00	54200	20231218	-77.95	11640	20241204	2.66	49950	-76.08	20240108	11640	2.66	20241204	54200	-77.95	20231218	11640	2.66	20241204	2.07	N	393890	500	168 억	4090450	N	N	587	N	N
143	20241205	111134	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11970	-20	5	-0.17	688186900	57856	34.53	11990	12090	11730	15580	8400	11990	11894.80	12.14	0	-15925	12583	12286	11963	11666	11343	12435	11815	168	3590	500	8630	10	1	33696518	4033	7.52	0.40	12	0.17	1591.00	29689.00	54200	20231218	-77.92	11640	20241204	2.84	49950	-76.04	20240108	11640	2.84	20241204	54200	-77.92	20231218	11640	2.84	20241204	2.07	N	393890	500	168 억	4090450	N	N	587	N	N
144	20241205	101133	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11940	-50	5	-0.42	547065230	46054	27.49	11990	12090	11730	15580	8400	11990	11878.74	12.14	0	-13148	12583	12286	11963	11666	11343	12435	11815	168	3590	500	8630	10	1	33696518	4023	7.50	0.40	12	0.14	1591.00	29689.00	54200	20231218	-77.97	11640	20241204	2.58	49950	-76.10	20240108	11640	2.58	20241204	54200	-77.97	20231218	11640	2.58	20241204	2.07	N	393890	500	168 억	4090450	N	N	587	N	N
145	20241205	091140	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	11970	-20	5	-0.17	173635410	14652	8.75	11990	12090	11730	15580	8400	11990	11850.49	12.14	0	-8278	12583	12286	11963	11666	11343	12435	11815	168	3590	500	8630	10	1	33696518	4033	7.52	0.40	12	0.04	1591.00	29689.00	54200	20231218	-77.92	11640	20241204	2.84	49950	-76.04	20240108	11640	2.84	20241204	54200	-77.92	20231218	11640	2.84	20241204	2.07	N	393890	500	168 억	4090450	N	N	587	N	N
146	20241204	161114	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11990	-290	5	-2.36	1972406860	166313	224.68	11880	12260	11640	15960	8600	12280	11859.36	12.15	0	4228	12593	12436	12273	12116	11953	12515	12195	168	3680	500	8840	10	1	33696518	4040	7.54	0.40	12	0.49	1591.00	29689.00	54200	20231218	-77.88	11640	20241204	3.01	49950	-76.00	20240108	11640	3.01	20241204	54200	-77.88	20231218	11640	3.01	20241204	2.11	N	393890	500	168 억	4093683	N	N	579	N	N
147	20241204	151116	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12000	-280	5	-2.28	1910474910	161148	217.70	11880	12260	11640	15960	8600	12280	11855.41	12.15	0	5532	12593	12436	12273	12116	11953	12515	12195	168	3680	500	8840	10	1	33696518	4044	7.54	0.40	12	0.48	1591.00	29689.00	54200	20231218	-77.86	11640	20241204	3.09	49950	-75.98	20240108	11640	3.09	20241204	54200	-77.86	20231218	11640	3.09	20241204	2.11	N	393890	500	168 억	4093683	N	N	1912	N	N
148	20241204	141117	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11810	-470	5	-3.83	1675670580	141473	191.12	11880	12260	11640	15960	8600	12280	11844.45	12.15	0	202	12593	12436	12273	12116	11953	12515	12195	168	3680	500	8840	10	1	33696518	3980	7.42	0.40	12	0.42	1591.00	29689.00	54200	20231218	-78.21	11640	20241204	1.46	49950	-76.36	20240108	11640	1.46	20241204	54200	-78.21	20231218	11640	1.46	20241204	2.11	N	393890	500	168 억	4093683	N	N	1912	N	N
149	20241204	131111	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11870	-410	5	-3.34	1594111750	134564	181.79	11880	12260	11640	15960	8600	12280	11846.49	12.15	0	-2319	12593	12436	12273	12116	11953	12515	12195	168	3680	500	8840	10	1	33696518	4000	7.46	0.40	12	0.40	1591.00	29689.00	54200	20231218	-78.10	11640	20241204	1.98	49950	-76.24	20240108	11640	1.98	20241204	54200	-78.10	20231218	11640	1.98	20241204	2.11	N	393890	500	168 억	4093683	N	N	1912	N	N
150	20241204	121106	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11800	-480	5	-3.91	1447922950	122198	165.08	11880	12260	11640	15960	8600	12280	11848.99	12.15	0	-7005	12593	12436	12273	12116	11953	12515	12195	168	3680	500	8840	10	1	33696518	3976	7.42	0.40	12	0.36	1591.00	29689.00	54200	20231218	-78.23	11640	20241204	1.37	49950	-76.38	20240108	11640	1.37	20241204	54200	-78.23	20231218	11640	1.37	20241204	2.11	N	393890	500	168 억	4093683	N	N	1912	N	N
151	20241204	111054	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11760	-520	5	-4.23	1071562460	90093	121.71	11880	12260	11720	15960	8600	12280	11893.96	12.15	0	-5060	12593	12436	12273	12116	11953	12515	12195	168	3680	500	8840	10	1	33696518	3963	7.39	0.40	12	0.27	1591.00	29689.00	54200	20231218	-78.30	11720	20241204	0.34	49950	-76.46	20240108	11720	0.34	20241204	54200	-78.30	20231218	11720	0.34	20241204	2.11	N	393890	500	168 억	4093683	N	N	1912	N	N
152	20241204	101056	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	11920	-360	5	-2.93	710218550	59472	80.34	11880	12260	11780	15960	8600	12280	11942.07	12.15	0	-2426	12593	12436	12273	12116	11953	12515	12195	168	3680	500	8840	10	1	33696518	4017	7.49	0.40	12	0.18	1591.00	29689.00	54200	20231218	-78.01	11780	20241204	1.19	49950	-76.14	20240108	11780	1.19	20241204	54200	-78.01	20231218	11780	1.19	20241204	2.11	N	393890	500	168 억	4093683	N	N	1912	N	N
153	20241204	091118	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12160	-120	5	-0.98	189621740	15769	21.30	11880	12260	11880	15960	8600	12280	12024.97	12.15	0	2584	12593	12436	12273	12116	11953	12515	12195	168	3680	500	8840	10	1	33696518	4097	7.64	0.41	12	0.05	1591.00	29689.00	54200	20231218	-77.56	11880	20241204	2.36	49950	-75.66	20240108	11880	2.36	20241204	54200	-77.56	20231218	11880	2.36	20241204	2.11	N	393890	500	168 억	4093683	N	N	1912	N	N
154	20241203	161202	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12280	120	2	0.99	902033870	73247	44.32	12160	12430	12110	15800	8520	12160	12315.81	12.09	0	15560	13120	12640	12320	11840	11520	12480	11680	168	3640	500	8750	10	1	33696518	4138	7.72	0.41	12	0.22	1591.00	29689.00	54200	20231218	-77.34	12000	20241115	2.33	49950	-75.42	20240108	12000	2.33	20241115	54200	-77.34	20231218	12000	2.33	20241115	2.05	N	393890	500	168 억	4074365	N	N	1719	N	N
155	20241203	151249	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12320	160	2	1.32	820274890	66597	40.30	12160	12430	12110	15800	8520	12160	12317.23	12.09	0	17362	13120	12640	12320	11840	11520	12480	11680	168	3640	500	8750	10	1	33696518	4151	7.74	0.41	12	0.20	1591.00	29689.00	54200	20231218	-77.27	12000	20241115	2.67	49950	-75.34	20240108	12000	2.67	20241115	54200	-77.27	20231218	12000	2.67	20241115	2.05	N	393890	500	168 억	4074365	N	N	397	N	N
156	20241203	141225	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12350	190	2	1.56	669846070	54451	32.95	12160	12430	12110	15800	8520	12160	12302.07	12.09	0	14892	13120	12640	12320	11840	11520	12480	11680	168	3640	500	8750	10	1	33696518	4162	7.76	0.42	12	0.16	1591.00	29689.00	54200	20231218	-77.21	12000	20241115	2.92	49950	-75.28	20240108	12000	2.92	20241115	54200	-77.21	20231218	12000	2.92	20241115	2.05	N	393890	500	168 억	4074365	N	N	397	N	N
157	20241203	131223	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12410	250	2	2.06	608862100	49511	29.96	12160	12430	12110	15800	8520	12160	12297.79	12.09	0	13015	13120	12640	12320	11840	11520	12480	11680	168	3640	500	8750	10	1	33696518	4182	7.80	0.42	12	0.15	1591.00	29689.00	54200	20231218	-77.10	12000	20241115	3.42	49950	-75.16	20240108	12000	3.42	20241115	54200	-77.10	20231218	12000	3.42	20241115	2.05	N	393890	500	168 억	4074365	N	N	397	N	N
158	20241203	121243	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12410	250	2	2.06	551284240	44868	27.15	12160	12420	12110	15800	8520	12160	12287.09	12.09	0	10381	13120	12640	12320	11840	11520	12480	11680	168	3640	500	8750	10	1	33696518	4182	7.80	0.42	12	0.13	1591.00	29689.00	54200	20231218	-77.10	12000	20241115	3.42	49950	-75.16	20240108	12000	3.42	20241115	54200	-77.10	20231218	12000	3.42	20241115	2.05	N	393890	500	168 억	4074365	N	N	397	N	N
159	20241203	111214	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12360	200	2	1.64	405098030	33022	19.98	12160	12400	12110	15800	8520	12160	12267.85	12.09	0	2453	13120	12640	12320	11840	11520	12480	11680	168	3640	500	8750	10	1	33696518	4165	7.77	0.42	12	0.10	1591.00	29689.00	54200	20231218	-77.20	12000	20241115	3.00	49950	-75.26	20240108	12000	3.00	20241115	54200	-77.20	20231218	12000	3.00	20241115	2.05	N	393890	500	168 억	4074365	N	N	397	N	N
160	20241203	101201	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12310	150	2	1.23	249906830	20447	12.37	12160	12380	12110	15800	8520	12160	12222.48	12.09	0	-1453	13120	12640	12320	11840	11520	12480	11680	168	3640	500	8750	10	1	33696518	4148	7.74	0.41	12	0.06	1591.00	29689.00	54200	20231218	-77.29	12000	20241115	2.58	49950	-75.36	20240108	12000	2.58	20241115	54200	-77.29	20231218	12000	2.58	20241115	2.05	N	393890	500	168 억	4074365	N	N	397	N	N
161	20241203	091150	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12220	60	2	0.49	86758680	7085	4.29	12160	12380	12160	15800	8520	12160	12246.63	12.09	0	24	13120	12640	12320	11840	11520	12480	11680	168	3640	500	8750	10	1	33696518	4118	7.68	0.41	12	0.02	1591.00	29689.00	54200	20231218	-77.45	12000	20241115	1.83	49950	-75.54	20240108	12000	1.83	20241115	54200	-77.45	20231218	12000	1.83	20241115	2.05	N	393890	500	168 억	4074365	N	N	397	N	N
162	20241202	161132	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	12160	-250	5	-2.01	2017140420	163176	122.47	12530	12800	12000	16130	8690	12410	12362.16	12.15	0	19232	13470	12940	12650	12120	11830	12795	11975	168	3720	500	8930	10	1	33696518	4097	7.64	0.41	12	0.48	1591.00	29689.00	54200	20231218	-77.56	12000	20241202	1.33	49950	-75.66	20240108	12000	1.33	20241202	54200	-77.56	20231218	12000	1.33	20241202	2.06	N	393890	500	168 억	4093772	N	N	390	N	N
163	20241202	151345	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12270	-140	5	-1.13	1772938410	143064	107.38	12530	12800	12150	16130	8690	12410	12392.62	12.15	0	15875	13470	12940	12650	12120	11830	12795	11975	168	3720	500	8930	10	1	33696518	4135	7.71	0.41	12	0.42	1591.00	29689.00	54200	20231218	-77.36	12000	20241115	2.25	49950	-75.44	20240108	12000	2.25	20241115	54200	-77.36	20231218	12000	2.25	20241115	2.06	N	393890	500	168 억	4093772	N	N	227	N	N
164	20241202	141233	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12230	-180	5	-1.45	1517526470	122153	91.68	12530	12800	12150	16130	8690	12410	12423.16	12.15	0	9177	13470	12940	12650	12120	11830	12795	11975	168	3720	500	8930	10	1	33696518	4121	7.69	0.41	12	0.36	1591.00	29689.00	54200	20231218	-77.44	12000	20241115	1.92	49950	-75.52	20240108	12000	1.92	20241115	54200	-77.44	20231218	12000	1.92	20241115	2.06	N	393890	500	168 억	4093772	N	N	227	N	N
165	20241202	131147	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12290	-120	5	-0.97	1408353240	113295	85.03	12530	12800	12150	16130	8690	12410	12430.85	12.15	0	4778	13470	12940	12650	12120	11830	12795	11975	168	3720	500	8930	10	1	33696518	4141	7.72	0.41	12	0.34	1591.00	29689.00	54200	20231218	-77.32	12000	20241115	2.42	49950	-75.40	20240108	12000	2.42	20241115	54200	-77.32	20231218	12000	2.42	20241115	2.06	N	393890	500	168 억	4093772	N	N	227	N	N
166	20241202	121218	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12330	-80	5	-0.64	1195775690	95888	71.97	12530	12800	12180	16130	8690	12410	12470.55	12.15	0	7216	13470	12940	12650	12120	11830	12795	11975	168	3720	500	8930	10	1	33696518	4155	7.75	0.42	12	0.28	1591.00	29689.00	54200	20231218	-77.25	12000	20241115	2.75	49950	-75.32	20240108	12000	2.75	20241115	54200	-77.25	20231218	12000	2.75	20241115	2.06	N	393890	500	168 억	4093772	N	N	227	N	N
167	20241202	111113	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12450	40	2	0.32	1075928460	86181	64.68	12530	12800	12180	16130	8690	12410	12484.52	12.15	0	5364	13470	12940	12650	12120	11830	12795	11975	168	3720	500	8930	10	1	33696518	4195	7.83	0.42	12	0.26	1591.00	29689.00	54200	20231218	-77.03	12000	20241115	3.75	49950	-75.08	20240108	12000	3.75	20241115	54200	-77.03	20231218	12000	3.75	20241115	2.06	N	393890	500	168 억	4093772	N	N	227	N	N
168	20241202	101125	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12270	-140	5	-1.13	913199670	73020	54.80	12530	12800	12180	16130	8690	12410	12506.16	12.15	0	5691	13470	12940	12650	12120	11830	12795	11975	168	3720	500	8930	10	1	33696518	4135	7.71	0.41	12	0.22	1591.00	29689.00	54200	20231218	-77.36	12000	20241115	2.25	49950	-75.44	20240108	12000	2.25	20241115	54200	-77.36	20231218	12000	2.25	20241115	2.06	N	393890	500	168 억	4093772	N	N	227	N	N
169	20241202	091119	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	12680	270	2	2.18	202467560	15968	11.98	12530	12760	12530	16130	8690	12410	12679.58	12.15	0	5215	13470	12940	12650	12120	11830	12795	11975	168	3720	500	8930	10	1	33696518	4273	7.97	0.43	12	0.05	1591.00	29689.00	54200	20231218	-76.61	12000	20241115	5.67	49950	-74.61	20240108	12000	5.67	20241115	54200	-76.61	20231218	12000	5.67	20241115	2.06	N	393890	500	168 억	4093772	N	N	227	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History