KissMeData/247540/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

82 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	161107	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	109900	1900	2	1.76	44070685800	399730	61.24	107900	111500	107500	140400	75600	108000	110262.44	11.89	117258	122936	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	107484	-1234.83	7.75	12	0.41	-89.00	14176.00	325000	20231221	-66.18	106600	20241227	3.10	323000	-65.98	20240108	106600	3.10	20241227	323000	-65.98	20240108	106600	3.10	20241227	1.09	N	247540	500	489 억	11627972	N	N	6922	N	N
3	20241231	151052	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	109900	1900	2	1.76	44070685800	399730	61.24	107900	111500	107500	140400	75600	108000	110262.44	11.89	117258	122936	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	107484	-1234.83	7.75	12	0.41	-89.00	14176.00	325000	20231221	-66.18	106600	20241227	3.10	323000	-65.98	20240108	106600	3.10	20241227	323000	-65.98	20240108	106600	3.10	20241227	1.09	N	247540	500	489 억	11627972	N	N	6922	N	N
4	20241231	141107	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	109900	1900	2	1.76	44070685800	399730	61.24	107900	111500	107500	140400	75600	108000	110262.44	11.89	117258	122936	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	107484	-1234.83	7.75	12	0.41	-89.00	14176.00	325000	20231221	-66.18	106600	20241227	3.10	323000	-65.98	20240108	106600	3.10	20241227	323000	-65.98	20240108	106600	3.10	20241227	1.09	N	247540	500	489 억	11627972	N	N	6922	N	N
5	20241231	131108	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	109900	1900	2	1.76	44070685800	399730	61.24	107900	111500	107500	140400	75600	108000	110262.44	11.89	117258	122936	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	107484	-1234.83	7.75	12	0.41	-89.00	14176.00	325000	20231221	-66.18	106600	20241227	3.10	323000	-65.98	20240108	106600	3.10	20241227	323000	-65.98	20240108	106600	3.10	20241227	1.09	N	247540	500	489 억	11627972	N	N	6922	N	N
6	20241231	121106	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	109900	1900	2	1.76	44070685800	399730	61.24	107900	111500	107500	140400	75600	108000	110262.44	11.89	117258	122936	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	107484	-1234.83	7.75	12	0.41	-89.00	14176.00	325000	20231221	-66.18	106600	20241227	3.10	323000	-65.98	20240108	106600	3.10	20241227	323000	-65.98	20240108	106600	3.10	20241227	1.09	N	247540	500	489 억	11627972	N	N	6922	N	N
7	20241231	111106	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	109900	1900	2	1.76	44070685800	399730	61.24	107900	111500	107500	140400	75600	108000	110262.44	11.89	117258	122936	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	107484	-1234.83	7.75	12	0.41	-89.00	14176.00	325000	20231221	-66.18	106600	20241227	3.10	323000	-65.98	20240108	106600	3.10	20241227	323000	-65.98	20240108	106600	3.10	20241227	1.09	N	247540	500	489 억	11627972	N	N	6922	N	N
8	20241231	101059	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	109900	1900	2	1.76	44070685800	399730	61.24	107900	111500	107500	140400	75600	108000	110262.44	11.89	117258	122936	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	107484	-1234.83	7.75	12	0.41	-89.00	14176.00	325000	20231221	-66.18	106600	20241227	3.10	323000	-65.98	20240108	106600	3.10	20241227	323000	-65.98	20240108	106600	3.10	20241227	1.09	N	247540	500	489 억	11627972	N	N	6922	N	N
9	20241231	091103	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	109900	1900	2	1.76	44070685800	399730	61.24	107900	111500	107500	140400	75600	108000	110262.44	11.89	117258	122936	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	107484	-1234.83	7.75	12	0.41	-89.00	14176.00	325000	20231221	-66.18	106600	20241227	3.10	323000	-65.98	20240108	106600	3.10	20241227	323000	-65.98	20240108	106600	3.10	20241227	1.09	N	247540	500	489 억	11627972	N	N	6922	N	N
10	20241230	161100	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	109900	1900	2	1.76	43334867500	393026	60.21	107900	111500	107500	140400	75600	108000	110262.44	11.77	0	122936	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	107484	-1234.83	7.75	12	0.40	-89.00	14176.00	325000	20231221	-66.18	106600	20241227	3.10	323000	-65.98	20240108	106600	3.10	20241227	323000	-65.98	20240108	106600	3.10	20241227	1.09	N	247540	500	489 억	11510714	N	N	6922	N	N
11	20241230	151104	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	110100	2100	2	1.94	39376321500	357029	54.70	107900	111500	107500	140400	75600	108000	110288.97	11.77	0	123214	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	107679	-1237.08	7.77	12	0.37	-89.00	14176.00	325000	20231221	-66.12	106600	20241227	3.28	323000	-65.91	20240108	106600	3.28	20241227	323000	-65.91	20240108	106600	3.28	20241227	1.09	N	247540	500	489 억	11510714	N	N	14088	N	N
12	20241230	141105	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	110900	2900	2	2.69	34845054700	315994	48.41	107900	111500	107500	140400	75600	108000	110271.38	11.77	0	112313	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	108462	-1246.07	7.82	12	0.32	-89.00	14176.00	325000	20231221	-65.88	106600	20241227	4.03	323000	-65.67	20240108	106600	4.03	20241227	323000	-65.67	20240108	106600	4.03	20241227	1.09	N	247540	500	489 억	11510714	N	N	14088	N	N
13	20241230	131105	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	111000	3000	2	2.78	32646134900	296171	45.37	107900	111500	107500	140400	75600	108000	110227.45	11.77	0	103129	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	108559	-1247.19	7.83	12	0.30	-89.00	14176.00	325000	20231221	-65.85	106600	20241227	4.13	323000	-65.63	20240108	106600	4.13	20241227	323000	-65.63	20240108	106600	4.13	20241227	1.09	N	247540	500	489 억	11510714	N	N	14088	N	N
14	20241230	121100	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	110400	2400	2	2.22	30012355100	272403	41.73	107900	111500	107500	140400	75600	108000	110176.44	11.77	0	93736	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	107973	-1240.45	7.79	12	0.28	-89.00	14176.00	325000	20231221	-66.03	106600	20241227	3.56	323000	-65.82	20240108	106600	3.56	20241227	323000	-65.82	20240108	106600	3.56	20241227	1.09	N	247540	500	489 억	11510714	N	N	14088	N	N
15	20241230	111103	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	110800	2800	2	2.59	26492052100	240636	36.87	107900	111500	107500	140400	75600	108000	110091.95	11.77	0	82195	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	108364	-1244.94	7.82	12	0.25	-89.00	14176.00	325000	20231221	-65.91	106600	20241227	3.94	323000	-65.70	20240108	106600	3.94	20241227	323000	-65.70	20240108	106600	3.94	20241227	1.09	N	247540	500	489 억	11510714	N	N	14088	N	N
16	20241230	101102	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	111200	3200	2	2.96	22579547400	205377	31.46	107900	111500	107500	140400	75600	108000	109942.11	11.77	0	71642	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	108755	-1249.44	7.84	12	0.21	-89.00	14176.00	325000	20231221	-65.78	106600	20241227	4.32	323000	-65.57	20240108	106600	4.32	20241227	323000	-65.57	20240108	106600	4.32	20241227	1.09	N	247540	500	489 억	11510714	N	N	14088	N	N
17	20241230	091104	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	Y	109500	1500	2	1.39	7440779800	68502	10.49	107900	109900	107500	140400	75600	108000	108621.51	11.77	0	17297	114666	111332	108966	105632	103266	110150	104450	489	32400	500	75600	100	1	97801344	107092	-1230.34	7.72	12	0.07	-89.00	14176.00	325000	20231221	-66.31	106600	20241227	2.72	323000	-66.10	20240108	106600	2.72	20241227	323000	-66.10	20240108	106600	2.72	20241227	1.09	N	247540	500	489 억	11510714	N	N	14088	N	N
18	20241227	161058	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	108000	-1900	5	-1.73	69761481200	640088	98.89	109900	112300	106600	142800	77000	109900	108991.35	11.63	0	153914	118766	114332	111866	107432	104966	113100	106200	489	32900	500	76930	100	1	97801344	105625	-1213.48	7.62	12	0.65	-89.00	14176.00	325000	20231221	-66.77	106600	20241227	1.31	323000	-66.56	20240108	106600	1.31	20241227	323000	-66.56	20240108	106600	1.31	20241227	1.11	N	247540	500	489 억	11378710	N	N	14088	N	N
19	20241227	151057	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	108300	-1600	5	-1.46	65378424700	599544	92.62	109900	112300	106600	142800	77000	109900	109046.61	11.63	0	142520	118766	114332	111866	107432	104966	113100	106200	489	32900	500	76930	100	1	97801344	105919	-1216.85	7.64	12	0.61	-89.00	14176.00	325000	20231221	-66.68	106600	20241227	1.59	323000	-66.47	20240108	106600	1.59	20241227	323000	-66.47	20240108	106600	1.59	20241227	1.11	N	247540	500	489 억	11378710	N	N	6686	N	N
20	20241227	141100	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	108600	-1300	5	-1.18	58499505800	536156	82.83	109900	112300	106600	142800	77000	109900	109108.80	11.63	0	121469	118766	114332	111866	107432	104966	113100	106200	489	32900	500	76930	100	1	97801344	106212	-1220.22	7.66	12	0.55	-89.00	14176.00	325000	20231221	-66.58	106600	20241227	1.88	323000	-66.38	20240108	106600	1.88	20241227	323000	-66.38	20240108	106600	1.88	20241227	1.11	N	247540	500	489 억	11378710	N	N	6686	N	N
21	20241227	131058	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	107400	-2500	5	-2.27	53316385800	488213	75.42	109900	112300	106600	142800	77000	109900	109206.92	11.63	0	104790	118766	114332	111866	107432	104966	113100	106200	489	32900	500	76930	100	1	97801344	105039	-1206.74	7.58	12	0.50	-89.00	14176.00	325000	20231221	-66.95	106600	20241227	0.75	323000	-66.75	20240108	106600	0.75	20241227	323000	-66.75	20240108	106600	0.75	20241227	1.11	N	247540	500	489 억	11378710	N	N	6686	N	N
22	20241227	121100	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	107000	-2900	5	-2.64	47454803200	433630	66.99	109900	112300	106800	142800	77000	109900	109435.93	11.63	0	90223	118766	114332	111866	107432	104966	113100	106200	489	32900	500	76930	100	1	97801344	104647	-1202.25	7.55	12	0.44	-89.00	14176.00	325000	20231221	-67.08	106800	20241227	0.19	323000	-66.87	20240108	106800	0.19	20241227	323000	-66.87	20240108	106800	0.19	20241227	1.11	N	247540	500	489 억	11378710	N	N	6686	N	N
23	20241227	111057	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	108100	-1800	5	-1.64	37442691300	340558	52.61	109900	112300	107800	142800	77000	109900	109945.15	11.63	0	73945	118766	114332	111866	107432	104966	113100	106200	489	32900	500	76930	100	1	97801344	105723	-1214.61	7.63	12	0.35	-89.00	14176.00	325000	20231221	-66.74	107800	20241227	0.28	323000	-66.53	20240108	107800	0.28	20241227	323000	-66.53	20240108	107800	0.28	20241227	1.11	N	247540	500	489 억	11378710	N	N	6686	N	N
24	20241227	101056	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	110900	1000	2	0.91	28092507500	254945	39.39	109900	112300	108200	142800	77000	109900	110190.71	11.63	0	52110	118766	114332	111866	107432	104966	113100	106200	489	32900	500	76930	100	1	97801344	108462	-1246.07	7.82	12	0.26	-89.00	14176.00	325000	20231221	-65.88	108200	20241227	2.50	323000	-65.67	20240108	108200	2.50	20241227	323000	-65.67	20240108	108200	2.50	20241227	1.11	N	247540	500	489 억	11378710	N	N	6686	N	N
25	20241227	091101	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	109000	-900	5	-0.82	9077952400	82780	12.79	109900	111600	108200	142800	77000	109900	109662.98	11.63	0	22458	118766	114332	111866	107432	104966	113100	106200	489	32900	500	76930	100	1	97801344	106603	-1224.72	7.69	12	0.08	-89.00	14176.00	325000	20231221	-66.46	108200	20241227	0.74	323000	-66.25	20240108	108200	0.74	20241227	323000	-66.25	20240108	108200	0.74	20241227	1.11	N	247540	500	489 억	11378710	N	N	6686	N	N
26	20241226	161052	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	109900	-5400	5	-4.68	70744010200	637338	84.56	116100	116300	109400	149800	80800	115300	111002.68	11.71	0	-92004	123233	119266	117033	113066	110833	118400	112200	489	34500	500	80710	100	1	97801344	107484	-1234.83	7.75	12	0.65	-89.00	14176.00	335500	20231218	-67.24	108900	20241223	0.92	323000	-65.98	20240108	108900	0.92	20241223	323000	-65.98	20240108	108900	0.92	20241223	1.12	N	247540	500	489 억	11454471	N	N	6683	N	N
27	20241226	151050	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	109400	-5900	5	-5.12	65993472400	594077	78.82	116100	116300	109400	149800	80800	115300	111085.59	11.71	0	-93938	123233	119266	117033	113066	110833	118400	112200	489	34500	500	80710	100	1	97801344	106995	-1229.21	7.72	12	0.61	-89.00	14176.00	335500	20231218	-67.39	108900	20241223	0.46	323000	-66.13	20240108	108900	0.46	20241223	323000	-66.13	20240108	108900	0.46	20241223	1.12	N	247540	500	489 억	11454471	N	N	10910	N	N
28	20241226	141048	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	110400	-4900	5	-4.25	57228231000	514324	68.24	116100	116300	109600	149800	80800	115300	111268.68	11.71	0	-97426	123233	119266	117033	113066	110833	118400	112200	489	34500	500	80710	100	1	97801344	107973	-1240.45	7.79	12	0.53	-89.00	14176.00	335500	20231218	-67.09	108900	20241223	1.38	323000	-65.82	20240108	108900	1.38	20241223	323000	-65.82	20240108	108900	1.38	20241223	1.12	N	247540	500	489 억	11454471	N	N	10910	N	N
29	20241226	131049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	110300	-5000	5	-4.34	46431179500	416212	55.22	116100	116300	110100	149800	80800	115300	111556.39	11.71	0	-88062	123233	119266	117033	113066	110833	118400	112200	489	34500	500	80710	100	1	97801344	107875	-1239.33	7.78	12	0.43	-89.00	14176.00	335500	20231218	-67.12	108900	20241223	1.29	323000	-65.85	20240108	108900	1.29	20241223	323000	-65.85	20240108	108900	1.29	20241223	1.12	N	247540	500	489 억	11454471	N	N	10910	N	N
30	20241226	121047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	111000	-4300	5	-3.73	40856793200	365854	48.54	116100	116300	110100	149800	80800	115300	111674.94	11.71	0	-76434	123233	119266	117033	113066	110833	118400	112200	489	34500	500	80710	100	1	97801344	108559	-1247.19	7.83	12	0.37	-89.00	14176.00	335500	20231218	-66.92	108900	20241223	1.93	323000	-65.63	20240108	108900	1.93	20241223	323000	-65.63	20240108	108900	1.93	20241223	1.12	N	247540	500	489 억	11454471	N	N	10910	N	N
31	20241226	111046	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	110800	-4500	5	-3.90	37273121100	333531	44.25	116100	116300	110100	149800	80800	115300	111752.89	11.71	0	-77295	123233	119266	117033	113066	110833	118400	112200	489	34500	500	80710	100	1	97801344	108364	-1244.94	7.82	12	0.34	-89.00	14176.00	335500	20231218	-66.97	108900	20241223	1.74	323000	-65.70	20240108	108900	1.74	20241223	323000	-65.70	20240108	108900	1.74	20241223	1.12	N	247540	500	489 억	11454471	N	N	10910	N	N
32	20241226	101049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	111100	-4200	5	-3.64	32057885700	286561	38.02	116100	116300	110100	149800	80800	115300	111870.84	11.71	0	-74610	123233	119266	117033	113066	110833	118400	112200	489	34500	500	80710	100	1	97801344	108657	-1248.31	7.84	12	0.29	-89.00	14176.00	335500	20231218	-66.89	108900	20241223	2.02	323000	-65.60	20240108	108900	2.02	20241223	323000	-65.60	20240108	108900	2.02	20241223	1.12	N	247540	500	489 억	11454471	N	N	10910	N	N
33	20241226	091050	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	111600	-3700	5	-3.21	11930986700	105364	13.98	116100	116300	111000	149800	80800	115300	113235.52	11.71	0	-34244	123233	119266	117033	113066	110833	118400	112200	489	34500	500	80710	100	1	97801344	109146	-1253.93	7.87	12	0.11	-89.00	14176.00	335500	20231218	-66.74	108900	20241223	2.48	323000	-65.45	20240108	108900	2.48	20241223	323000	-65.45	20240108	108900	2.48	20241223	1.12	N	247540	500	489 억	11454471	N	N	10910	N	N
34	20241224	161048	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	115300	500	2	0.44	88062439100	745854	110.94	115300	121000	114800	149200	80400	114800	118075.40	11.54	0	157808	120200	117500	113200	110500	106200	115350	108350	489	34400	500	80360	100	1	97801344	112765	-1295.51	8.13	12	0.76	-89.00	14176.00	335500	20231218	-65.63	108900	20241223	5.88	323000	-64.30	20240108	108900	5.88	20241223	323000	-64.30	20240108	108900	5.88	20241223	1.15	N	247540	500	489 억	11282682	N	N	10910	N	N
35	20241224	151047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	115400	600	2	0.52	84877323400	718258	106.83	115300	121000	114800	149200	80400	114800	118171.15	11.54	0	153807	120200	117500	113200	110500	106200	115350	108350	489	34400	500	80360	100	1	97801344	112863	-1296.63	8.14	12	0.73	-89.00	14176.00	335500	20231218	-65.60	108900	20241223	5.97	323000	-64.27	20240108	108900	5.97	20241223	323000	-64.27	20240108	108900	5.97	20241223	1.15	N	247540	500	489 억	11282682	N	N	11923	N	N
36	20241224	141045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	116500	1700	2	1.48	74472715600	628240	93.44	115300	121000	114800	149200	80400	114800	118541.92	11.54	0	146206	120200	117500	113200	110500	106200	115350	108350	489	34400	500	80360	100	1	97801344	113939	-1308.99	8.22	12	0.64	-89.00	14176.00	335500	20231218	-65.28	108900	20241223	6.98	323000	-63.93	20240108	108900	6.98	20241223	323000	-63.93	20240108	108900	6.98	20241223	1.15	N	247540	500	489 억	11282682	N	N	11923	N	N
37	20241224	131046	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	116800	2000	2	1.74	71063627700	599036	89.10	115300	121000	114800	149200	80400	114800	118630.08	11.54	0	144259	120200	117500	113200	110500	106200	115350	108350	489	34400	500	80360	100	1	97801344	114232	-1312.36	8.24	12	0.61	-89.00	14176.00	335500	20231218	-65.19	108900	20241223	7.25	323000	-63.84	20240108	108900	7.25	20241223	323000	-63.84	20240108	108900	7.25	20241223	1.15	N	247540	500	489 억	11282682	N	N	11923	N	N
38	20241224	121047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	117400	2600	2	2.26	67525634500	568734	84.59	115300	121000	114800	149200	80400	114800	118729.84	11.54	0	142994	120200	117500	113200	110500	106200	115350	108350	489	34400	500	80360	100	1	97801344	114819	-1319.10	8.28	12	0.58	-89.00	14176.00	335500	20231218	-65.01	108900	20241223	7.81	323000	-63.65	20240108	108900	7.81	20241223	323000	-63.65	20240108	108900	7.81	20241223	1.15	N	247540	500	489 억	11282682	N	N	11923	N	N
39	20241224	111049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	116800	2000	2	1.74	62731331300	527778	78.50	115300	121000	114800	149200	80400	114800	118859.44	11.54	0	138030	120200	117500	113200	110500	106200	115350	108350	489	34400	500	80360	100	1	97801344	114232	-1312.36	8.24	12	0.54	-89.00	14176.00	335500	20231218	-65.19	108900	20241223	7.25	323000	-63.84	20240108	108900	7.25	20241223	323000	-63.84	20240108	108900	7.25	20241223	1.15	N	247540	500	489 억	11282682	N	N	11923	N	N
40	20241224	101047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	118600	3800	2	3.31	50712460900	425711	63.32	115300	121000	114800	149200	80400	114800	119124.31	11.54	0	124799	120200	117500	113200	110500	106200	115350	108350	489	34400	500	80360	100	1	97801344	115992	-1332.58	8.37	12	0.44	-89.00	14176.00	335500	20231218	-64.65	108900	20241223	8.91	323000	-63.28	20240108	108900	8.91	20241223	323000	-63.28	20240108	108900	8.91	20241223	1.15	N	247540	500	489 억	11282682	N	N	11923	N	N
41	20241224	091053	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	117200	2400	2	2.09	8110270600	70042	10.42	115300	117400	114800	149200	80400	114800	115791.76	11.54	0	20702	120200	117500	113200	110500	106200	115350	108350	489	34400	500	80360	100	1	97801344	114623	-1316.85	8.27	12	0.07	-89.00	14176.00	335500	20231218	-65.07	108900	20241223	7.62	323000	-63.72	20240108	108900	7.62	20241223	323000	-63.72	20240108	108900	7.62	20241223	1.15	N	247540	500	489 억	11282682	N	N	11923	N	N
42	20241223	161038	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	114800	700	2	0.61	75064103400	664440	104.78	115000	115900	108900	148300	79900	114100	112968.59	11.38	0	158240	123100	118600	115900	111400	108700	117250	110050	489	34200	500	79870	100	1	97801344	112276	-1289.89	8.10	12	0.68	-89.00	14176.00	335500	20231218	-65.78	108900	20241223	5.42	323000	-64.46	20240108	108900	5.42	20241223	323000	-64.46	20240108	108900	5.42	20241223	1.15	N	247540	500	489 억	11124909	N	N	11923	N	N
43	20241223	151044	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	114900	800	2	0.70	72432126500	641523	101.16	115000	115900	108900	148300	79900	114100	112906.02	11.38	0	155084	123100	118600	115900	111400	108700	117250	110050	489	34200	500	79870	100	1	97801344	112374	-1291.01	8.11	12	0.66	-89.00	14176.00	335500	20231218	-65.75	108900	20241223	5.51	323000	-64.43	20240108	108900	5.51	20241223	323000	-64.43	20240108	108900	5.51	20241223	1.15	N	247540	500	489 억	11124909	N	N	4289	N	N
44	20241223	141039	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	114900	800	2	0.70	66814542800	592747	93.47	115000	115900	108900	148300	79900	114100	112719.55	11.38	0	139740	123100	118600	115900	111400	108700	117250	110050	489	34200	500	79870	100	1	97801344	112374	-1291.01	8.11	12	0.61	-89.00	14176.00	335500	20231218	-65.75	108900	20241223	5.51	323000	-64.43	20240108	108900	5.51	20241223	323000	-64.43	20240108	108900	5.51	20241223	1.15	N	247540	500	489 억	11124909	N	N	4289	N	N
45	20241223	131038	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	115000	900	2	0.79	63945002100	567752	89.53	115000	115900	108900	148300	79900	114100	112627.71	11.38	0	131213	123100	118600	115900	111400	108700	117250	110050	489	34200	500	79870	100	1	97801344	112472	-1292.13	8.11	12	0.58	-89.00	14176.00	335500	20231218	-65.72	108900	20241223	5.60	323000	-64.40	20240108	108900	5.60	20241223	323000	-64.40	20240108	108900	5.60	20241223	1.15	N	247540	500	489 억	11124909	N	N	4289	N	N
46	20241223	121041	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	115700	1600	2	1.40	59213988400	526638	83.05	115000	115900	108900	148300	79900	114100	112436.90	11.38	0	112209	123100	118600	115900	111400	108700	117250	110050	489	34200	500	79870	100	1	97801344	113156	-1300.00	8.16	12	0.54	-89.00	14176.00	335500	20231218	-65.51	108900	20241223	6.24	323000	-64.18	20240108	108900	6.24	20241223	323000	-64.18	20240108	108900	6.24	20241223	1.15	N	247540	500	489 억	11124909	N	N	4289	N	N
47	20241223	111038	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	113800	-300	5	-0.26	50532840400	451037	71.12	115000	115500	108900	148300	79900	114100	112035.80	11.38	0	79657	123100	118600	115900	111400	108700	117250	110050	489	34200	500	79870	100	1	97801344	111298	-1278.65	8.03	12	0.46	-89.00	14176.00	335500	20231218	-66.08	108900	20241223	4.50	323000	-64.77	20240108	108900	4.50	20241223	323000	-64.77	20240108	108900	4.50	20241223	1.15	N	247540	500	489 억	11124909	N	N	4289	N	N
48	20241223	101032	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	111800	-2300	5	-2.02	34912381100	312978	49.35	115000	115500	108900	148300	79900	114100	111546.82	11.38	0	30938	123100	118600	115900	111400	108700	117250	110050	489	34200	500	79870	100	1	97801344	109342	-1256.18	7.89	12	0.32	-89.00	14176.00	335500	20231218	-66.68	108900	20241223	2.66	323000	-65.39	20240108	108900	2.66	20241223	323000	-65.39	20240108	108900	2.66	20241223	1.15	N	247540	500	489 억	11124909	N	N	4289	N	N
49	20241223	091037	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	112800	-1300	5	-1.14	7815089700	68394	10.79	115000	115500	112600	148300	79900	114100	114266.37	11.38	0	13926	123100	118600	115900	111400	108700	117250	110050	489	34200	500	79870	100	1	97801344	110320	-1267.42	7.96	12	0.07	-89.00	14176.00	335500	20231218	-66.38	112600	20241223	0.18	323000	-65.08	20240108	112600	0.18	20241223	323000	-65.08	20240108	112600	0.18	20241223	1.15	N	247540	500	489 억	11124909	N	N	4289	N	N
50	20241220	161033	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	114100	-4500	5	-3.79	72447461000	624331	106.50	119600	120400	113200	154100	83100	118600	116043.64	11.30	-3264	80842	124533	121566	119033	116066	113533	123050	117550	489	35500	500	83020	100	1	97801344	111591	-1282.02	8.05	12	0.64	-89.00	14176.00	335500	20231218	-65.99	113200	20241220	0.80	323000	-64.67	20240108	113200	0.80	20241220	325000	-64.89	20231221	113200	0.80	20241220	1.16	N	247540	500	489 억	11054851	N	N	4272	N	N
51	20241220	151036	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	113500	-5100	5	-4.30	63663333700	547174	93.34	119600	120400	113500	154100	83100	118600	116347.07	11.30	-3264	63328	124533	121566	119033	116066	113533	123050	117550	489	35500	500	83020	100	1	97801344	111005	-1275.28	8.01	12	0.56	-89.00	14176.00	335500	20231218	-66.17	113500	20241220	0.00	323000	-64.86	20240108	113500	0.00	20241220	325000	-65.08	20231221	113500	0.00	20241220	1.16	N	247540	500	489 억	11054851	N	N	16213	N	N
52	20241220	141033	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	114600	-4000	5	-3.37	52382293300	448115	76.44	119600	120400	114000	154100	83100	118600	116892.65	11.30	-3264	55046	124533	121566	119033	116066	113533	123050	117550	489	35500	500	83020	100	1	97801344	112080	-1287.64	8.08	12	0.46	-89.00	14176.00	335500	20231218	-65.84	114000	20241220	0.53	323000	-64.52	20240108	114000	0.53	20241220	325000	-64.74	20231221	114000	0.53	20241220	1.16	N	247540	500	489 억	11054851	N	N	16213	N	N
53	20241220	131033	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	114800	-3800	5	-3.20	42939540200	365552	62.35	119600	120400	114700	154100	83100	118600	117463.21	11.30	-3264	37779	124533	121566	119033	116066	113533	123050	117550	489	35500	500	83020	100	1	97801344	112276	-1289.89	8.10	12	0.37	-89.00	14176.00	335500	20231218	-65.78	114700	20241220	0.09	323000	-64.46	20240108	114700	0.09	20241220	325000	-64.68	20231221	114700	0.09	20241220	1.16	N	247540	500	489 억	11054851	N	N	16213	N	N
54	20241220	121032	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	116100	-2500	5	-2.11	32951392600	278975	47.59	119600	120400	115800	154100	83100	118600	118114.97	11.30	-3264	29412	124533	121566	119033	116066	113533	123050	117550	489	35500	500	83020	100	1	97801344	113547	-1304.49	8.19	12	0.29	-89.00	14176.00	335500	20231218	-65.39	115800	20241220	0.26	323000	-64.06	20240108	115800	0.26	20241220	325000	-64.28	20231221	115800	0.26	20241220	1.16	N	247540	500	489 억	11054851	N	N	16213	N	N
55	20241220	111031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	117300	-1300	5	-1.10	23098800100	194335	33.15	119600	120400	117000	154100	83100	118600	118861.47	11.30	-3264	12461	124533	121566	119033	116066	113533	123050	117550	489	35500	500	83020	100	1	97801344	114721	-1317.98	8.27	12	0.20	-89.00	14176.00	335500	20231218	-65.04	116500	20241219	0.69	323000	-63.68	20240108	116500	0.69	20241219	325000	-63.91	20231221	116500	0.69	20241219	1.16	N	247540	500	489 억	11054851	N	N	16213	N	N
56	20241220	101033	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	119000	400	2	0.34	15695769200	131570	22.44	119600	120400	118300	154100	83100	118600	119298.89	11.30	-3264	16464	124533	121566	119033	116066	113533	123050	117550	489	35500	500	83020	100	1	97801344	116384	-1337.08	8.39	12	0.13	-89.00	14176.00	335500	20231218	-64.53	116500	20241219	2.15	323000	-63.16	20240108	116500	2.15	20241219	325000	-63.38	20231221	116500	2.15	20241219	1.16	N	247540	500	489 억	11054851	N	N	16213	N	N
57	20241220	091034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	119500	900	2	0.76	7156667600	59809	10.20	119600	120400	118700	154100	83100	118600	119668.57	11.30	-3264	8262	124533	121566	119033	116066	113533	123050	117550	489	35500	500	83020	100	1	97801344	116873	-1342.70	8.43	12	0.06	-89.00	14176.00	335500	20231218	-64.38	116500	20241219	2.58	323000	-63.00	20240108	116500	2.58	20241219	325000	-63.23	20231221	116500	2.58	20241219	1.16	N	247540	500	489 억	11054851	N	N	16213	N	N
58	20241219	161030	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	118600	-1400	5	-1.17	68932363700	579301	96.86	117300	122000	116500	156000	84000	120000	118993.12	11.23	0	57238	122466	121232	119866	118632	117266	121850	119250	489	36000	500	84000	100	1	97801344	115992	-1332.58	8.37	12	0.59	-89.00	14176.00	335500	20231218	-64.65	116500	20241219	1.80	323000	-63.28	20240108	116500	1.80	20241219	325000	-63.51	20231221	116500	1.80	20241219	1.10	N	247540	500	489 억	10986832	N	N	16089	N	N
59	20241219	151028	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	118800	-1200	5	-1.00	65133680800	547273	91.50	117300	122000	116500	156000	84000	120000	119014.77	11.23	0	55724	122466	121232	119866	118632	117266	121850	119250	489	36000	500	84000	100	1	97801344	116188	-1334.83	8.38	12	0.56	-89.00	14176.00	335500	20231218	-64.59	116500	20241219	1.97	323000	-63.22	20240108	116500	1.97	20241219	325000	-63.45	20231221	116500	1.97	20241219	1.10	N	247540	500	489 억	10986832	N	N	17549	N	N
60	20241219	141030	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	119800	-200	5	-0.17	59347816400	498690	83.38	117300	122000	116500	156000	84000	120000	119007.20	11.23	0	47301	122466	121232	119866	118632	117266	121850	119250	489	36000	500	84000	100	1	97801344	117166	-1346.07	8.45	12	0.51	-89.00	14176.00	335500	20231218	-64.29	116500	20241219	2.83	323000	-62.91	20240108	116500	2.83	20241219	325000	-63.14	20231221	116500	2.83	20241219	1.10	N	247540	500	489 억	10986832	N	N	17549	N	N
61	20241219	131028	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	120400	400	2	0.33	54602065000	459126	76.77	117300	122000	116500	156000	84000	120000	118925.83	11.23	0	43552	122466	121232	119866	118632	117266	121850	119250	489	36000	500	84000	100	1	97801344	117753	-1352.81	8.49	12	0.47	-89.00	14176.00	335500	20231218	-64.11	116500	20241219	3.35	323000	-62.72	20240108	116500	3.35	20241219	325000	-62.95	20231221	116500	3.35	20241219	1.10	N	247540	500	489 억	10986832	N	N	17549	N	N
62	20241219	121031	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	120500	500	2	0.42	44542347700	375306	62.75	117300	122000	116500	156000	84000	120000	118682.34	11.23	0	32217	122466	121232	119866	118632	117266	121850	119250	489	36000	500	84000	100	1	97801344	117851	-1353.93	8.50	12	0.38	-89.00	14176.00	335500	20231218	-64.08	116500	20241219	3.43	323000	-62.69	20240108	116500	3.43	20241219	325000	-62.92	20231221	116500	3.43	20241219	1.10	N	247540	500	489 억	10986832	N	N	17549	N	N
63	20241219	111027	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	117700	-2300	5	-1.92	24336820000	206320	34.50	117300	119000	116500	156000	84000	120000	117955.53	11.23	0	40766	122466	121232	119866	118632	117266	121850	119250	489	36000	500	84000	100	1	97801344	115112	-1322.47	8.30	12	0.21	-89.00	14176.00	335500	20231218	-64.92	116500	20241219	1.03	323000	-63.56	20240108	116500	1.03	20241219	325000	-63.78	20231221	116500	1.03	20241219	1.10	N	247540	500	489 억	10986832	N	N	17549	N	N
64	20241219	101020	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	118800	-1200	5	-1.00	18999150600	161108	26.94	117300	119000	116500	156000	84000	120000	117926.56	11.23	0	40115	122466	121232	119866	118632	117266	121850	119250	489	36000	500	84000	100	1	97801344	116188	-1334.83	8.38	12	0.16	-89.00	14176.00	335500	20231218	-64.59	116500	20241219	1.97	323000	-63.22	20240108	116500	1.97	20241219	325000	-63.45	20231221	116500	1.97	20241219	1.10	N	247540	500	489 억	10986832	N	N	17549	N	N
65	20241219	091031	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	118400	-1600	5	-1.33	8511877600	72433	12.11	117300	118600	116500	156000	84000	120000	117509.85	11.23	0	23298	122466	121232	119866	118632	117266	121850	119250	489	36000	500	84000	100	1	97801344	115797	-1330.34	8.35	12	0.07	-89.00	14176.00	335500	20231218	-64.71	116500	20241219	1.63	323000	-63.34	20240108	116500	1.63	20241219	325000	-63.57	20231221	116500	1.63	20241219	1.10	N	247540	500	489 억	10986832	N	N	17549	N	N
66	20241218	161025	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	120000	1800	2	1.52	70766195000	588693	54.11	119100	121100	118500	153600	82800	118200	120211.42	11.07	0	167216	132866	125532	121866	114532	110866	123700	112700	489	35400	500	82740	100	1	97801344	117362	-1348.31	8.47	12	0.60	-89.00	14176.00	335500	20231218	-64.23	118200	20241217	1.52	323000	-62.85	20240108	118200	1.52	20241217	335500	-64.23	20231218	118200	1.52	20241217	1.09	N	247540	500	489 억	10831106	N	N	17543	N	N
67	20241218	151029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	120700	2500	2	2.12	65711684200	546635	50.24	119100	121100	118500	153600	82800	118200	120213.45	11.07	0	169695	132866	125532	121866	114532	110866	123700	112700	489	35400	500	82740	100	1	97801344	118046	-1356.18	8.51	12	0.56	-89.00	14176.00	335500	20231218	-64.02	118200	20241217	2.12	323000	-62.63	20240108	118200	2.12	20241217	335500	-64.02	20231218	118200	2.12	20241217	1.09	N	247540	500	489 억	10831106	N	N	28651	N	N
68	20241218	141027	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	120300	2100	2	1.78	58684524400	488445	44.89	119100	121100	118500	153600	82800	118200	120147.98	11.07	0	151920	132866	125532	121866	114532	110866	123700	112700	489	35400	500	82740	100	1	97801344	117655	-1351.69	8.49	12	0.50	-89.00	14176.00	335500	20231218	-64.14	118200	20241217	1.78	323000	-62.76	20240108	118200	1.78	20241217	335500	-64.14	20231218	118200	1.78	20241217	1.09	N	247540	500	489 억	10831106	N	N	28651	N	N
69	20241218	131028	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	120100	1900	2	1.61	49759693700	414451	38.09	119100	121100	118500	153600	82800	118200	120064.38	11.07	0	129248	132866	125532	121866	114532	110866	123700	112700	489	35400	500	82740	100	1	97801344	117459	-1349.44	8.47	12	0.42	-89.00	14176.00	335500	20231218	-64.20	118200	20241217	1.61	323000	-62.82	20240108	118200	1.61	20241217	335500	-64.20	20231218	118200	1.61	20241217	1.09	N	247540	500	489 억	10831106	N	N	28651	N	N
70	20241218	121020	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	120300	2100	2	1.78	46233766100	385094	35.39	119100	121100	118500	153600	82800	118200	120061.26	11.07	0	122000	132866	125532	121866	114532	110866	123700	112700	489	35400	500	82740	100	1	97801344	117655	-1351.69	8.49	12	0.39	-89.00	14176.00	335500	20231218	-64.14	118200	20241217	1.78	323000	-62.76	20240108	118200	1.78	20241217	335500	-64.14	20231218	118200	1.78	20241217	1.09	N	247540	500	489 억	10831106	N	N	28651	N	N
71	20241218	111027	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	120100	1900	2	1.61	41387344900	344713	31.68	119100	121100	118500	153600	82800	118200	120066.41	11.07	0	108007	132866	125532	121866	114532	110866	123700	112700	489	35400	500	82740	100	1	97801344	117459	-1349.44	8.47	12	0.35	-89.00	14176.00	335500	20231218	-64.20	118200	20241217	1.61	323000	-62.82	20240108	118200	1.61	20241217	335500	-64.20	20231218	118200	1.61	20241217	1.09	N	247540	500	489 억	10831106	N	N	28651	N	N
72	20241218	101028	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	120100	1900	2	1.61	32699104200	272468	25.04	119100	121100	118500	153600	82800	118200	120014.76	11.07	0	91195	132866	125532	121866	114532	110866	123700	112700	489	35400	500	82740	100	1	97801344	117459	-1349.44	8.47	12	0.28	-89.00	14176.00	335500	20231218	-64.20	118200	20241217	1.61	323000	-62.82	20240108	118200	1.61	20241217	335500	-64.20	20231218	118200	1.61	20241217	1.09	N	247540	500	489 억	10831106	N	N	28651	N	N
73	20241218	091031	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	120300	2100	2	1.78	11634301200	97086	8.92	119100	120700	118500	153600	82800	118200	119845.07	11.07	0	36579	132866	125532	121866	114532	110866	123700	112700	489	35400	500	82740	100	1	97801344	117655	-1351.69	8.49	12	0.10	-89.00	14176.00	335500	20231218	-64.14	118200	20241217	1.78	323000	-62.76	20240108	118200	1.78	20241217	335500	-64.14	20231218	118200	1.78	20241217	1.09	N	247540	500	489 억	10831106	N	N	28651	N	N
74	20241217	161023	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	118200	-10000	5	-7.80	129605059300	1071988	228.24	129000	129200	118200	166600	89800	128200	120903.32	11.10	-5504	-115924	134733	131466	129833	126566	124933	130650	125750	489	38400	500	89740	100	1	97801344	115601	-1328.09	8.34	12	1.10	-89.00	14176.00	335500	20231218	-64.77	118200	20241217	0.00	323000	-63.41	20240108	118200	0.00	20241217	335500	-64.77	20231218	118200	0.00	20241217	1.02	N	247540	500	489 억	10860198	N	N	28651	N	N
75	20241217	151027	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	118800	-9400	5	-7.33	115092865600	949418	202.14	129000	129200	118500	166600	89800	128200	121211.25	11.10	-5504	-96916	134733	131466	129833	126566	124933	130650	125750	489	38400	500	89740	100	1	97801344	116188	-1334.83	8.38	12	0.97	-89.00	14176.00	335500	20231218	-64.59	118500	20241217	0.25	323000	-63.22	20240108	118500	0.25	20241217	335500	-64.59	20231218	118500	0.25	20241217	1.02	N	247540	500	489 억	10860198	N	N	14070	N	N
76	20241217	141018	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	119400	-8800	5	-6.86	94989958400	780526	166.18	129000	129200	119300	166600	89800	128200	121684.74	11.10	-5504	-79499	134733	131466	129833	126566	124933	130650	125750	489	38400	500	89740	100	1	97801344	116775	-1341.57	8.42	12	0.80	-89.00	14176.00	335500	20231218	-64.41	119300	20241217	0.08	323000	-63.03	20240108	119300	0.08	20241217	335500	-64.41	20231218	119300	0.08	20241217	1.02	N	247540	500	489 억	10860198	N	N	14070	N	N
77	20241217	131014	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	119900	-8300	5	-6.47	87196416500	715446	152.33	129000	129200	119300	166600	89800	128200	121860.88	11.10	-5504	-74882	134733	131466	129833	126566	124933	130650	125750	489	38400	500	89740	100	1	97801344	117264	-1347.19	8.46	12	0.73	-89.00	14176.00	335500	20231218	-64.26	119300	20241217	0.50	323000	-62.88	20240108	119300	0.50	20241217	335500	-64.26	20231218	119300	0.50	20241217	1.02	N	247540	500	489 억	10860198	N	N	14070	N	N
78	20241217	120952	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	119400	-8800	5	-6.86	78881038100	645985	137.54	129000	129200	119300	166600	89800	128200	122092.50	11.10	-5504	-71928	134733	131466	129833	126566	124933	130650	125750	489	38400	500	89740	100	1	97801344	116775	-1341.57	8.42	12	0.66	-89.00	14176.00	335500	20231218	-64.41	119300	20241217	0.08	323000	-63.03	20240108	119300	0.08	20241217	335500	-64.41	20231218	119300	0.08	20241217	1.02	N	247540	500	489 억	10860198	N	N	14070	N	N
79	20241217	111002	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	121000	-7200	5	-5.62	61306890900	499861	106.43	129000	129200	120400	166600	89800	128200	122627.59	11.10	-5504	-63890	134733	131466	129833	126566	124933	130650	125750	489	38400	500	89740	100	1	97801344	118340	-1359.55	8.54	12	0.51	-89.00	14176.00	335500	20231218	-63.93	120400	20241217	0.50	323000	-62.54	20240108	120400	0.50	20241217	335500	-63.93	20231218	120400	0.50	20241217	1.02	N	247540	500	489 억	10860198	N	N	14070	N	N
80	20241217	101011	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	Y	120900	-7300	5	-5.69	52857620800	430133	91.58	129000	129200	120400	166600	89800	128200	122864.11	11.10	-5504	-57136	134733	131466	129833	126566	124933	130650	125750	489	38400	500	89740	100	1	97801344	118242	-1358.43	8.53	12	0.44	-89.00	14176.00	335500	20231218	-63.96	120400	20241217	0.42	323000	-62.57	20240108	120400	0.42	20241217	335500	-63.96	20231218	120400	0.42	20241217	1.02	N	247540	500	489 억	10860198	N	N	14070	N	N
81	20241217	091025	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	124600	-3600	5	-2.81	11092258100	87787	18.69	129000	129200	124400	166600	89800	128200	126315.15	11.10	-5504	-18472	134733	131466	129833	126566	124933	130650	125750	489	38400	500	89740	100	1	97801344	121860	-1400.00	8.79	12	0.09	-89.00	14176.00	335500	20231218	-62.86	120400	20241115	3.49	323000	-61.42	20240108	120400	3.49	20241115	335500	-62.86	20231218	120400	3.49	20241115	1.02	N	247540	500	489 억	10860198	N	N	14070	N	N
82	20241216	161015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	128200	-2800	5	-2.14	59888785600	461365	94.47	132000	133100	128200	170300	91700	131000	129811.84	11.07	-3328	-56232	136333	133666	132333	129666	128333	133000	129000	489	39300	500	91700	100	1	97801344	125381	-1440.45	9.04	12	0.47	-89.00	14176.00	335500	20231218	-61.79	120400	20241115	6.48	323000	-60.31	20240108	120400	6.48	20241115	335500	-61.79	20231218	120400	6.48	20241115	1.02	N	247540	500	489 억	10823930	N	N	14070	N	N
83	20241216	151025	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	128900	-2100	5	-1.60	47781665900	367006	75.15	132000	133100	128800	170300	91700	131000	130193.15	11.07	-3328	-47235	136333	133666	132333	129666	128333	133000	129000	489	39300	500	91700	100	1	97801344	126066	-1448.31	9.09	12	0.38	-89.00	14176.00	335500	20231218	-61.58	120400	20241115	7.06	323000	-60.09	20240108	120400	7.06	20241115	335500	-61.58	20231218	120400	7.06	20241115	1.02	N	247540	500	489 억	10823930	N	N	22304	N	N
84	20241216	141023	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129400	-1600	5	-1.22	40093181400	307459	62.96	132000	133100	129100	170300	91700	131000	130401.72	11.07	-3328	-30282	136333	133666	132333	129666	128333	133000	129000	489	39300	500	91700	100	1	97801344	126555	-1453.93	9.13	12	0.31	-89.00	14176.00	335500	20231218	-61.43	120400	20241115	7.48	323000	-59.94	20240108	120400	7.48	20241115	335500	-61.43	20231218	120400	7.48	20241115	1.02	N	247540	500	489 억	10823930	N	N	22304	N	N
85	20241216	131025	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129500	-1500	5	-1.15	34489216200	264094	54.08	132000	133100	129300	170300	91700	131000	130594.47	11.07	-3328	-28243	136333	133666	132333	129666	128333	133000	129000	489	39300	500	91700	100	1	97801344	126653	-1455.06	9.14	12	0.27	-89.00	14176.00	335500	20231218	-61.40	120400	20241115	7.56	323000	-59.91	20240108	120400	7.56	20241115	335500	-61.40	20231218	120400	7.56	20241115	1.02	N	247540	500	489 억	10823930	N	N	22304	N	N
86	20241216	121024	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129800	-1200	5	-0.92	30354485200	232170	47.54	132000	133100	129300	170300	91700	131000	130742.50	11.07	-3328	-23031	136333	133666	132333	129666	128333	133000	129000	489	39300	500	91700	100	1	97801344	126946	-1458.43	9.16	12	0.24	-89.00	14176.00	335500	20231218	-61.31	120400	20241115	7.81	323000	-59.81	20240108	120400	7.81	20241115	335500	-61.31	20231218	120400	7.81	20241115	1.02	N	247540	500	489 억	10823930	N	N	22304	N	N
87	20241216	111023	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	130000	-1000	5	-0.76	28247104300	215928	44.22	132000	133100	129300	170300	91700	131000	130817.24	11.07	-3328	-22593	136333	133666	132333	129666	128333	133000	129000	489	39300	500	91700	100	1	97801344	127142	-1460.67	9.17	12	0.22	-89.00	14176.00	335500	20231218	-61.25	120400	20241115	7.97	323000	-59.75	20240108	120400	7.97	20241115	335500	-61.25	20231218	120400	7.97	20241115	1.02	N	247540	500	489 억	10823930	N	N	22304	N	N
88	20241216	101023	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	130000	-1000	5	-0.76	22959525400	175137	35.86	132000	133100	129600	170300	91700	131000	131094.66	11.07	-3328	-19061	136333	133666	132333	129666	128333	133000	129000	489	39300	500	91700	100	1	97801344	127142	-1460.67	9.17	12	0.18	-89.00	14176.00	335500	20231218	-61.25	120400	20241115	7.97	323000	-59.75	20240108	120400	7.97	20241115	335500	-61.25	20231218	120400	7.97	20241115	1.02	N	247540	500	489 억	10823930	N	N	22304	N	N
89	20241216	091024	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	132300	1300	2	0.99	7212428100	54556	11.17	132000	133100	131700	170300	91700	131000	132202.29	11.07	-3328	12178	136333	133666	132333	129666	128333	133000	129000	489	39300	500	91700	100	1	97801344	129391	-1486.52	9.33	12	0.06	-89.00	14176.00	335500	20231218	-60.57	120400	20241115	9.88	323000	-59.04	20240108	120400	9.88	20241115	335500	-60.57	20231218	120400	9.88	20241115	1.02	N	247540	500	489 억	10823930	N	N	22304	N	N
90	20241213	161015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	131000	-3900	5	-2.89	63680011100	481081	58.40	134200	135000	131000	175300	94500	134900	132382.57	11.10	-4672	-78450	141633	138266	133533	130166	125433	139950	131850	489	40400	500	94430	100	1	97801344	128120	-1471.91	9.24	12	0.49	-89.00	14176.00	335500	20231218	-60.95	120400	20241115	8.80	323000	-59.44	20240108	120400	8.80	20241115	335500	-60.95	20231218	120400	8.80	20241115	1.01	N	247540	500	489 억	10853772	N	N	22193	N	N
91	20241213	151021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	131800	-3100	5	-2.30	51636423700	389281	47.25	134200	135000	131400	175300	94500	134900	132644.46	11.10	-4672	-57990	141633	138266	133533	130166	125433	139950	131850	489	40400	500	94430	100	1	97801344	128902	-1480.90	9.30	12	0.40	-89.00	14176.00	335500	20231218	-60.72	120400	20241115	9.47	323000	-59.20	20240108	120400	9.47	20241115	335500	-60.72	20231218	120400	9.47	20241115	1.01	N	247540	500	489 억	10853772	N	N	15033	N	N
92	20241213	141021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	132500	-2400	5	-1.78	42654482700	321344	39.01	134200	135000	131400	175300	94500	134900	132736.40	11.10	-4672	-36333	141633	138266	133533	130166	125433	139950	131850	489	40400	500	94430	100	1	97801344	129587	-1488.76	9.35	12	0.33	-89.00	14176.00	335500	20231218	-60.51	120400	20241115	10.05	323000	-58.98	20240108	120400	10.05	20241115	335500	-60.51	20231218	120400	10.05	20241115	1.01	N	247540	500	489 억	10853772	N	N	15033	N	N
93	20241213	131021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	132700	-2200	5	-1.63	36157045900	272371	33.06	134200	135000	131400	175300	94500	134900	132747.65	11.10	-4672	-27736	141633	138266	133533	130166	125433	139950	131850	489	40400	500	94430	100	1	97801344	129782	-1491.01	9.36	12	0.28	-89.00	14176.00	335500	20231218	-60.45	120400	20241115	10.22	323000	-58.92	20240108	120400	10.22	20241115	335500	-60.45	20231218	120400	10.22	20241115	1.01	N	247540	500	489 억	10853772	N	N	15033	N	N
94	20241213	121022	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	132000	-2900	5	-2.15	31498477600	237237	28.80	134200	135000	131400	175300	94500	134900	132770.38	11.10	-4672	-23150	141633	138266	133533	130166	125433	139950	131850	489	40400	500	94430	100	1	97801344	129098	-1483.15	9.31	12	0.24	-89.00	14176.00	335500	20231218	-60.66	120400	20241115	9.63	323000	-59.13	20240108	120400	9.63	20241115	335500	-60.66	20231218	120400	9.63	20241115	1.01	N	247540	500	489 억	10853772	N	N	15033	N	N
95	20241213	111020	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	132400	-2500	5	-1.85	24456899700	183932	22.33	134200	135000	131400	175300	94500	134900	132964.95	11.10	-4672	-14284	141633	138266	133533	130166	125433	139950	131850	489	40400	500	94430	100	1	97801344	129489	-1487.64	9.34	12	0.19	-89.00	14176.00	335500	20231218	-60.54	120400	20241115	9.97	323000	-59.01	20240108	120400	9.97	20241115	335500	-60.54	20231218	120400	9.97	20241115	1.01	N	247540	500	489 억	10853772	N	N	15033	N	N
96	20241213	101012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	131800	-3100	5	-2.30	19956922500	149825	18.19	134200	135000	131600	175300	94500	134900	133199.26	11.10	-4672	-8073	141633	138266	133533	130166	125433	139950	131850	489	40400	500	94430	100	1	97801344	128902	-1480.90	9.30	12	0.15	-89.00	14176.00	335500	20231218	-60.72	120400	20241115	9.47	323000	-59.20	20240108	120400	9.47	20241115	335500	-60.72	20231218	120400	9.47	20241115	1.01	N	247540	500	489 억	10853772	N	N	15033	N	N
97	20241213	091021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	133400	-1500	5	-1.11	5664802100	42344	5.14	134200	135000	132500	175300	94500	134900	133775.15	11.10	-4672	4499	141633	138266	133533	130166	125433	139950	131850	489	40400	500	94430	100	1	97801344	130467	-1498.88	9.41	12	0.04	-89.00	14176.00	335500	20231218	-60.24	120400	20241115	10.80	323000	-58.70	20240108	120400	10.80	20241115	335500	-60.24	20231218	120400	10.80	20241115	1.01	N	247540	500	489 억	10853772	N	N	15033	N	N
98	20241212	161021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	134900	3700	2	2.82	107466327400	807504	142.60	133400	136900	128800	170500	91900	131200	133079.54	11.20	0	-110541	140133	135666	132733	128266	125333	137900	130500	489	39300	500	91840	100	1	97801344	131934	-1515.73	9.52	12	0.83	-89.00	14176.00	335500	20231218	-59.79	120400	20241115	12.04	323000	-58.24	20240108	120400	12.04	20241115	335500	-59.79	20231218	120400	12.04	20241115	1.00	N	247540	500	489 억	10953892	N	N	15033	N	N
99	20241212	151013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	136000	4800	2	3.66	67302730900	510381	90.13	133400	136300	128800	170500	91900	131200	131867.63	11.20	0	-36165	140133	135666	132733	128266	125333	137900	130500	489	39300	500	91840	100	1	97801344	133010	-1528.09	9.59	12	0.52	-89.00	14176.00	335500	20231218	-59.46	120400	20241115	12.96	323000	-57.89	20240108	120400	12.96	20241115	335500	-59.46	20231218	120400	12.96	20241115	1.00	N	247540	500	489 억	10953892	N	N	11284	N	N
100	20241212	141012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129800	-1400	5	-1.07	40330681900	308661	54.51	133400	134000	128800	170500	91900	131200	130663.36	11.20	0	-63725	140133	135666	132733	128266	125333	137900	130500	489	39300	500	91840	100	1	97801344	126946	-1458.43	9.16	12	0.32	-89.00	14176.00	335500	20231218	-61.31	120400	20241115	7.81	323000	-59.81	20240108	120400	7.81	20241115	335500	-61.31	20231218	120400	7.81	20241115	1.00	N	247540	500	489 억	10953892	N	N	11284	N	N
101	20241212	131000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129100	-2100	5	-1.60	36972897600	282735	49.93	133400	134000	128800	170500	91900	131200	130768.73	11.20	0	-62079	140133	135666	132733	128266	125333	137900	130500	489	39300	500	91840	100	1	97801344	126262	-1450.56	9.11	12	0.29	-89.00	14176.00	335500	20231218	-61.52	120400	20241115	7.23	323000	-60.03	20240108	120400	7.23	20241115	335500	-61.52	20231218	120400	7.23	20241115	1.00	N	247540	500	489 억	10953892	N	N	11284	N	N
102	20241212	120955	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129300	-1900	5	-1.45	31531771500	240610	42.49	133400	134000	129100	170500	91900	131200	131049.30	11.20	0	-44815	140133	135666	132733	128266	125333	137900	130500	489	39300	500	91840	100	1	97801344	126457	-1452.81	9.12	12	0.25	-89.00	14176.00	335500	20231218	-61.46	120400	20241115	7.39	323000	-59.97	20240108	120400	7.39	20241115	335500	-61.46	20231218	120400	7.39	20241115	1.00	N	247540	500	489 억	10953892	N	N	11284	N	N
103	20241212	111007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	130800	-400	5	-0.30	26563182000	202351	35.73	133400	134000	129100	170500	91900	131200	131272.80	11.20	0	-29237	140133	135666	132733	128266	125333	137900	130500	489	39300	500	91840	100	1	97801344	127924	-1469.66	9.23	12	0.21	-89.00	14176.00	335500	20231218	-61.01	120400	20241115	8.64	323000	-59.50	20240108	120400	8.64	20241115	335500	-61.01	20231218	120400	8.64	20241115	1.00	N	247540	500	489 억	10953892	N	N	11284	N	N
104	20241212	101004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129500	-1700	5	-1.30	20963660800	159404	28.15	133400	134000	129500	170500	91900	131200	131512.77	11.20	0	-19541	140133	135666	132733	128266	125333	137900	130500	489	39300	500	91840	100	1	97801344	126653	-1455.06	9.14	12	0.16	-89.00	14176.00	335500	20231218	-61.40	120400	20241115	7.56	323000	-59.91	20240108	120400	7.56	20241115	335500	-61.40	20231218	120400	7.56	20241115	1.00	N	247540	500	489 억	10953892	N	N	11284	N	N
105	20241212	091014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	132700	1500	2	1.14	5584427700	41916	7.40	133400	134000	132400	170500	91900	131200	133229.02	11.20	0	1145	140133	135666	132733	128266	125333	137900	130500	489	39300	500	91840	100	1	97801344	129782	-1491.01	9.36	12	0.04	-89.00	14176.00	335500	20231218	-60.45	120400	20241115	10.22	323000	-58.92	20240108	120400	10.22	20241115	335500	-60.45	20231218	120400	10.22	20241115	1.00	N	247540	500	489 억	10953892	N	N	11284	N	N
106	20241211	161007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	131200	200	2	0.15	74889861100	563123	118.66	131000	137200	129800	170300	91700	131000	132994.89	11.17	2560	-44259	135733	133366	131333	128966	126933	132350	127950	489	39300	500	91700	100	1	97801344	128315	-1474.16	9.26	12	0.58	-89.00	14176.00	354000	20231204	-62.94	120400	20241115	8.97	323000	-59.38	20240108	120400	8.97	20241115	335500	-60.89	20231218	120400	8.97	20241115	1.02	N	247540	500	489 억	10925143	N	N	11284	N	N
107	20241211	150951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	130700	-300	5	-0.23	70740462000	531461	111.99	131000	137200	129800	170300	91700	131000	133107.93	11.17	2560	-42135	135733	133366	131333	128966	126933	132350	127950	489	39300	500	91700	100	1	97801344	127826	-1468.54	9.22	12	0.54	-89.00	14176.00	354000	20231204	-63.08	120400	20241115	8.55	323000	-59.54	20240108	120400	8.55	20241115	335500	-61.04	20231218	120400	8.55	20241115	1.02	N	247540	500	489 억	10925143	N	N	7791	N	N
108	20241211	141014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	130200	-800	5	-0.61	65324339200	490030	103.26	131000	137200	129800	170300	91700	131000	133309.53	11.17	2560	-37639	135733	133366	131333	128966	126933	132350	127950	489	39300	500	91700	100	1	97801344	127337	-1462.92	9.18	12	0.50	-89.00	14176.00	354000	20231204	-63.22	120400	20241115	8.14	323000	-59.69	20240108	120400	8.14	20241115	335500	-61.19	20231218	120400	8.14	20241115	1.02	N	247540	500	489 억	10925143	N	N	7791	N	N
109	20241211	131016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	130900	-100	5	-0.08	58580056400	438360	92.37	131000	137200	130200	170300	91700	131000	133638.05	11.17	2560	-17627	135733	133366	131333	128966	126933	132350	127950	489	39300	500	91700	100	1	97801344	128022	-1470.79	9.23	12	0.45	-89.00	14176.00	354000	20231204	-63.02	120400	20241115	8.72	323000	-59.47	20240108	120400	8.72	20241115	335500	-60.98	20231218	120400	8.72	20241115	1.02	N	247540	500	489 억	10925143	N	N	7791	N	N
110	20241211	121017	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	130900	-100	5	-0.08	51331689500	382968	80.70	131000	137200	130800	170300	91700	131000	134041.07	11.17	2560	79	135733	133366	131333	128966	126933	132350	127950	489	39300	500	91700	100	1	97801344	128022	-1470.79	9.23	12	0.39	-89.00	14176.00	354000	20231204	-63.02	120400	20241115	8.72	323000	-59.47	20240108	120400	8.72	20241115	335500	-60.98	20231218	120400	8.72	20241115	1.02	N	247540	500	489 억	10925143	N	N	7791	N	N
111	20241211	111013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	133700	2700	2	2.06	41255927200	306800	64.65	131000	137200	130800	170300	91700	131000	134478.26	11.17	2560	19284	135733	133366	131333	128966	126933	132350	127950	489	39300	500	91700	100	1	97801344	130760	-1502.25	9.43	12	0.31	-89.00	14176.00	354000	20231204	-62.23	120400	20241115	11.05	323000	-58.61	20240108	120400	11.05	20241115	335500	-60.15	20231218	120400	11.05	20241115	1.02	N	247540	500	489 억	10925143	N	N	7791	N	N
112	20241211	101014	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	133800	2800	2	2.14	35347029800	262635	55.34	131000	137200	130800	170300	91700	131000	134594.02	11.17	2560	29210	135733	133366	131333	128966	126933	132350	127950	489	39300	500	91700	100	1	97801344	130858	-1503.37	9.44	12	0.27	-89.00	14176.00	354000	20231204	-62.20	120400	20241115	11.13	323000	-58.58	20240108	120400	11.13	20241115	335500	-60.12	20231218	120400	11.13	20241115	1.02	N	247540	500	489 억	10925143	N	N	7791	N	N
113	20241211	091019	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	133400	2400	2	1.83	8014871600	60617	12.77	131000	133500	130800	170300	91700	131000	132233.23	11.17	2560	20163	135733	133366	131333	128966	126933	132350	127950	489	39300	500	91700	100	1	97801344	130467	-1498.88	9.41	12	0.06	-89.00	14176.00	354000	20231204	-62.32	120400	20241115	10.80	323000	-58.70	20240108	120400	10.80	20241115	335500	-60.24	20231218	120400	10.80	20241115	1.02	N	247540	500	489 억	10925143	N	N	7791	N	N
114	20241210	161004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	131000	2200	2	1.71	61420201300	466850	77.05	131400	133700	129300	167400	90200	128800	131567.84	11.16	-4736	-39626	134533	131666	128833	125966	123133	133100	127400	489	38600	500	90160	100	1	97801344	128120	-1471.91	9.24	12	0.48	-89.00	14176.00	354000	20231204	-62.99	120400	20241115	8.80	323000	-59.44	20240108	120400	8.80	20241115	335500	-60.95	20231218	120400	8.80	20241115	1.04	N	247540	500	489 억	10914091	N	N	7790	N	N
115	20241210	151007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	130100	1300	2	1.01	56869838300	432038	71.30	131400	133700	129300	167400	90200	128800	131632.99	11.16	-4736	-43284	134533	131666	128833	125966	123133	133100	127400	489	38600	500	90160	100	1	97801344	127240	-1461.80	9.18	12	0.44	-89.00	14176.00	354000	20231204	-63.25	120400	20241115	8.06	323000	-59.72	20240108	120400	8.06	20241115	335500	-61.22	20231218	120400	8.06	20241115	1.04	N	247540	500	489 억	10914091	N	N	7189	N	N
116	20241210	141007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	130400	1600	2	1.24	49215522100	373174	61.59	131400	133700	130300	167400	90200	128800	131885.38	11.16	-4736	-34794	134533	131666	128833	125966	123133	133100	127400	489	38600	500	90160	100	1	97801344	127533	-1465.17	9.20	12	0.38	-89.00	14176.00	354000	20231204	-63.16	120400	20241115	8.31	323000	-59.63	20240108	120400	8.31	20241115	335500	-61.13	20231218	120400	8.31	20241115	1.04	N	247540	500	489 억	10914091	N	N	7189	N	N
117	20241210	131008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	132000	3200	2	2.48	42865348600	324724	53.59	131400	133700	130500	167400	90200	128800	132007.64	11.16	-4736	-23645	134533	131666	128833	125966	123133	133100	127400	489	38600	500	90160	100	1	97801344	129098	-1483.15	9.31	12	0.33	-89.00	14176.00	354000	20231204	-62.71	120400	20241115	9.63	323000	-59.13	20240108	120400	9.63	20241115	335500	-60.66	20231218	120400	9.63	20241115	1.04	N	247540	500	489 억	10914091	N	N	7189	N	N
118	20241210	121007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	131500	2700	2	2.10	37777782600	285970	47.19	131400	133700	130500	167400	90200	128800	132106.53	11.16	-4736	-19367	134533	131666	128833	125966	123133	133100	127400	489	38600	500	90160	100	1	97801344	128609	-1477.53	9.28	12	0.29	-89.00	14176.00	354000	20231204	-62.85	120400	20241115	9.22	323000	-59.29	20240108	120400	9.22	20241115	335500	-60.80	20231218	120400	9.22	20241115	1.04	N	247540	500	489 억	10914091	N	N	7189	N	N
119	20241210	111006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	131200	2400	2	1.86	33705314000	255018	42.09	131400	133700	130500	167400	90200	128800	132171.25	11.16	-4736	-17894	134533	131666	128833	125966	123133	133100	127400	489	38600	500	90160	100	1	97801344	128315	-1474.16	9.26	12	0.26	-89.00	14176.00	354000	20231204	-62.94	120400	20241115	8.97	323000	-59.38	20240108	120400	8.97	20241115	335500	-60.89	20231218	120400	8.97	20241115	1.04	N	247540	500	489 억	10914091	N	N	7189	N	N
120	20241210	101007	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	131900	3100	2	2.41	24500120800	184921	30.52	131400	133700	131300	167400	90200	128800	132494.02	11.16	-4736	-4270	134533	131666	128833	125966	123133	133100	127400	489	38600	500	90160	100	1	97801344	129000	-1482.02	9.30	12	0.19	-89.00	14176.00	354000	20231204	-62.74	120400	20241115	9.55	323000	-59.16	20240108	120400	9.55	20241115	335500	-60.69	20231218	120400	9.55	20241115	1.04	N	247540	500	489 억	10914091	N	N	7189	N	N
121	20241210	091013	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	133100	4300	2	3.34	11643729400	87667	14.47	131400	133700	131400	167400	90200	128800	132827.72	11.16	-4736	10536	134533	131666	128833	125966	123133	133100	127400	489	38600	500	90160	100	1	97801344	130174	-1495.51	9.39	12	0.09	-89.00	14176.00	354000	20231204	-62.40	120400	20241115	10.55	323000	-58.79	20240108	120400	10.55	20241115	335500	-60.33	20231218	120400	10.55	20241115	1.04	N	247540	500	489 억	10914091	N	N	7189	N	N
122	20241209	161004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	128800	-600	5	-0.46	77427659700	599684	118.82	127700	131700	126000	168200	90600	129400	129114.41	11.03	-6528	106679	135800	132600	128800	125600	121800	134200	127200	489	38800	500	90580	100	1	97801344	125968	-1447.19	9.09	12	0.61	-89.00	14176.00	354000	20231204	-63.62	120400	20241115	6.98	323000	-60.12	20240108	120400	6.98	20241115	335500	-61.61	20231218	120400	6.98	20241115	1.04	N	247540	500	489 억	10786061	N	N	7189	N	N
123	20241209	151005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129400	0	3	0.00	71488312900	553621	109.69	127700	131700	126000	168200	90600	129400	129128.27	11.03	-6528	106884	135800	132600	128800	125600	121800	134200	127200	489	38800	500	90580	100	1	97801344	126555	-1453.93	9.13	12	0.57	-89.00	14176.00	354000	20231204	-63.45	120400	20241115	7.48	323000	-59.94	20240108	120400	7.48	20241115	335500	-61.43	20231218	120400	7.48	20241115	1.04	N	247540	500	489 억	10786061	N	N	5633	N	N
124	20241209	141006	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129400	0	3	0.00	60983390000	472457	93.61	127700	131700	126000	168200	90600	129400	129076.65	11.03	-6528	90767	135800	132600	128800	125600	121800	134200	127200	489	38800	500	90580	100	1	97801344	126555	-1453.93	9.13	12	0.48	-89.00	14176.00	354000	20231204	-63.45	120400	20241115	7.48	323000	-59.94	20240108	120400	7.48	20241115	335500	-61.43	20231218	120400	7.48	20241115	1.04	N	247540	500	489 억	10786061	N	N	5633	N	N
125	20241209	131008	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	128800	-600	5	-0.46	53742061500	416648	82.55	127700	131700	126000	168200	90600	129400	128986.04	11.03	-6528	84613	135800	132600	128800	125600	121800	134200	127200	489	38800	500	90580	100	1	97801344	125968	-1447.19	9.09	12	0.43	-89.00	14176.00	354000	20231204	-63.62	120400	20241115	6.98	323000	-60.12	20240108	120400	6.98	20241115	335500	-61.61	20231218	120400	6.98	20241115	1.04	N	247540	500	489 억	10786061	N	N	5633	N	N
126	20241209	121004	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	130400	1000	2	0.77	45185897600	350364	69.42	127700	131700	126000	168200	90600	129400	128967.58	11.03	-6528	74311	135800	132600	128800	125600	121800	134200	127200	489	38800	500	90580	100	1	97801344	127533	-1465.17	9.20	12	0.36	-89.00	14176.00	354000	20231204	-63.16	120400	20241115	8.31	323000	-59.63	20240108	120400	8.31	20241115	335500	-61.13	20231218	120400	8.31	20241115	1.04	N	247540	500	489 억	10786061	N	N	5633	N	N
127	20241209	111005	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	130400	1000	2	0.77	38330713000	297569	58.96	127700	131700	126000	168200	90600	129400	128811.48	11.03	-6528	55367	135800	132600	128800	125600	121800	134200	127200	489	38800	500	90580	100	1	97801344	127533	-1465.17	9.20	12	0.30	-89.00	14176.00	354000	20231204	-63.16	120400	20241115	8.31	323000	-59.63	20240108	120400	8.31	20241115	335500	-61.13	20231218	120400	8.31	20241115	1.04	N	247540	500	489 억	10786061	N	N	5633	N	N
128	20241209	101003	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	130200	800	2	0.62	27544506300	215123	42.62	127700	130900	126000	168200	90600	129400	128036.33	11.03	-6528	30443	135800	132600	128800	125600	121800	134200	127200	489	38800	500	90580	100	1	97801344	127337	-1462.92	9.18	12	0.22	-89.00	14176.00	354000	20231204	-63.22	120400	20241115	8.14	323000	-59.69	20240108	120400	8.14	20241115	335500	-61.19	20231218	120400	8.14	20241115	1.04	N	247540	500	489 억	10786061	N	N	5633	N	N
129	20241209	090958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	126900	-2500	5	-1.93	7741718700	60932	12.07	127700	127800	126100	168200	90600	129400	127028.04	11.03	-6528	13063	135800	132600	128800	125600	121800	134200	127200	489	38800	500	90580	100	1	97801344	124110	-1425.84	8.95	12	0.06	-89.00	14176.00	354000	20231204	-64.15	120400	20241115	5.40	323000	-60.71	20240108	120400	5.40	20241115	335500	-62.18	20231218	120400	5.40	20241115	1.04	N	247540	500	489 억	10786061	N	N	5633	N	N
130	20241206	160956	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129400	500	2	0.39	64246900700	498235	135.22	128800	132000	125000	167500	90300	128900	128948.13	11.00	0	96276	138300	133600	131200	126500	124100	132400	125300	489	38600	500	90230	100	1	97801344	126555	-1453.93	9.13	12	0.51	-89.00	14176.00	354000	20231204	-63.45	120400	20241115	7.48	323000	-59.94	20240108	120400	7.48	20241115	335500	-61.43	20231218	120400	7.48	20241115	1.04	N	247540	500	489 억	10756358	N	N	5633	N	N
131	20241206	151000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129400	500	2	0.39	60982440600	472988	128.37	128800	132000	125000	167500	90300	128900	128930.21	11.00	0	100055	138300	133600	131200	126500	124100	132400	125300	489	38600	500	90230	100	1	97801344	126555	-1453.93	9.13	12	0.48	-89.00	14176.00	354000	20231204	-63.45	120400	20241115	7.48	323000	-59.94	20240108	120400	7.48	20241115	335500	-61.43	20231218	120400	7.48	20241115	1.04	N	247540	500	489 억	10756358	N	N	4900	N	N
132	20241206	140957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	128500	-400	5	-0.31	53031048200	411576	111.70	128800	132000	125000	167500	90300	128900	128848.73	11.00	0	92550	138300	133600	131200	126500	124100	132400	125300	489	38600	500	90230	100	1	97801344	125675	-1443.82	9.06	12	0.42	-89.00	14176.00	354000	20231204	-63.70	120400	20241115	6.73	323000	-60.22	20240108	120400	6.73	20241115	335500	-61.70	20231218	120400	6.73	20241115	1.04	N	247540	500	489 억	10756358	N	N	4900	N	N
133	20241206	130958	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	127600	-1300	5	-1.01	49446119300	383621	104.11	128800	132000	125000	167500	90300	128900	128893.15	11.00	0	92743	138300	133600	131200	126500	124100	132400	125300	489	38600	500	90230	100	1	97801344	124795	-1433.71	9.00	12	0.39	-89.00	14176.00	354000	20231204	-63.95	120400	20241115	5.98	323000	-60.50	20240108	120400	5.98	20241115	335500	-61.97	20231218	120400	5.98	20241115	1.04	N	247540	500	489 억	10756358	N	N	4900	N	N
134	20241206	120954	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129400	500	2	0.39	44991531600	348830	94.67	128800	132000	125000	167500	90300	128900	128978.40	11.00	0	92825	138300	133600	131200	126500	124100	132400	125300	489	38600	500	90230	100	1	97801344	126555	-1453.93	9.13	12	0.36	-89.00	14176.00	354000	20231204	-63.45	120400	20241115	7.48	323000	-59.94	20240108	120400	7.48	20241115	335500	-61.43	20231218	120400	7.48	20241115	1.04	N	247540	500	489 억	10756358	N	N	4900	N	N
135	20241206	110949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	126900	-2000	5	-1.55	37579445700	291216	79.04	128800	132000	125000	167500	90300	128900	129043.22	11.00	0	85675	138300	133600	131200	126500	124100	132400	125300	489	38600	500	90230	100	1	97801344	124110	-1425.84	8.95	12	0.30	-89.00	14176.00	354000	20231204	-64.15	120400	20241115	5.40	323000	-60.71	20240108	120400	5.40	20241115	335500	-62.18	20231218	120400	5.40	20241115	1.04	N	247540	500	489 억	10756358	N	N	4900	N	N
136	20241206	100949	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129300	400	2	0.31	21816939700	167365	45.42	128800	132000	127900	167500	90300	128900	130355.75	11.00	0	47774	138300	133600	131200	126500	124100	132400	125300	489	38600	500	90230	100	1	97801344	126457	-1452.81	9.12	12	0.17	-89.00	14176.00	354000	20231204	-63.47	120400	20241115	7.39	323000	-59.97	20240108	120400	7.39	20241115	335500	-61.46	20231218	120400	7.39	20241115	1.04	N	247540	500	489 억	10756358	N	N	4900	N	N
137	20241206	090957	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129600	700	2	0.54	8416635200	64808	17.59	128800	131300	127900	167500	90300	128900	129870.84	11.00	0	22813	138300	133600	131200	126500	124100	132400	125300	489	38600	500	90230	100	1	97801344	126751	-1456.18	9.14	12	0.07	-89.00	14176.00	354000	20231204	-63.39	120400	20241115	7.64	323000	-59.88	20240108	120400	7.64	20241115	335500	-61.37	20231218	120400	7.64	20241115	1.04	N	247540	500	489 억	10756358	N	N	4900	N	N
138	20241205	160938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	128900	-5200	5	-3.88	47406476400	359393	60.91	135000	135900	128800	174300	93900	134100	131912.92	11.06	-6400	-30088	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	126066	-1448.31	9.09	12	0.37	-89.00	14176.00	354000	20231204	-63.59	120400	20241115	7.06	323000	-60.09	20240108	120400	7.06	20241115	335500	-61.58	20231218	120400	7.06	20241115	1.05	N	247540	500	489 억	10818147	N	N	4888	N	N
139	20241205	150945	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	129100	-5000	5	-3.73	42127642600	318454	53.97	135000	135900	129000	174300	93900	134100	132285.97	11.06	-6400	-29394	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	126262	-1450.56	9.11	12	0.33	-89.00	14176.00	354000	20231204	-63.53	120400	20241115	7.23	323000	-60.03	20240108	120400	7.23	20241115	335500	-61.52	20231218	120400	7.23	20241115	1.05	N	247540	500	489 억	10818147	N	N	6326	N	N
140	20241205	140930	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	131100	-3000	5	-2.24	30503246000	229010	38.81	135000	135900	131000	174300	93900	134100	133194.72	11.06	-6400	-29956	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	128218	-1473.03	9.25	12	0.23	-89.00	14176.00	354000	20231204	-62.97	120400	20241115	8.89	323000	-59.41	20240108	120400	8.89	20241115	335500	-60.92	20231218	120400	8.89	20241115	1.05	N	247540	500	489 억	10818147	N	N	6326	N	N
141	20241205	130940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	131900	-2200	5	-1.64	26142527500	195847	33.19	135000	135900	131000	174300	93900	134100	133483.32	11.06	-6400	-28976	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	129000	-1482.02	9.30	12	0.20	-89.00	14176.00	354000	20231204	-62.74	120400	20241115	9.55	323000	-59.16	20240108	120400	9.55	20241115	335500	-60.69	20231218	120400	9.55	20241115	1.05	N	247540	500	489 억	10818147	N	N	6326	N	N
142	20241205	120940	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	133600	-500	5	-0.37	19744437100	147547	25.01	135000	135900	132600	174300	93900	134100	133817.27	11.06	-6400	-13996	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	130663	-1501.12	9.42	12	0.15	-89.00	14176.00	354000	20231204	-62.26	120400	20241115	10.96	323000	-58.64	20240108	120400	10.96	20241115	335500	-60.18	20231218	120400	10.96	20241115	1.05	N	247540	500	489 억	10818147	N	N	6326	N	N
143	20241205	110938	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	133900	-200	5	-0.15	17468549900	130546	22.13	135000	135900	132600	174300	93900	134100	133810.66	11.06	-6400	-13716	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	130956	-1504.49	9.45	12	0.13	-89.00	14176.00	354000	20231204	-62.18	120400	20241115	11.21	323000	-58.54	20240108	120400	11.21	20241115	335500	-60.09	20231218	120400	11.21	20241115	1.05	N	247540	500	489 억	10818147	N	N	6326	N	N
144	20241205	100937	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	133500	-600	5	-0.45	13534038300	101030	17.12	135000	135900	132600	174300	93900	134100	133960.10	11.06	-6400	-10887	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	130565	-1500.00	9.42	12	0.10	-89.00	14176.00	354000	20231204	-62.29	120400	20241115	10.88	323000	-58.67	20240108	120400	10.88	20241115	335500	-60.21	20231218	120400	10.88	20241115	1.05	N	247540	500	489 억	10818147	N	N	6326	N	N
145	20241205	090943	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	133500	-600	5	-0.45	6106140200	45445	7.70	135000	135900	133300	174300	93900	134100	134365.38	11.06	-6400	-12284	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	130565	-1500.00	9.42	12	0.05	-89.00	14176.00	354000	20231204	-62.29	120400	20241115	10.88	323000	-58.67	20240108	120400	10.88	20241115	335500	-60.21	20231218	120400	10.88	20241115	1.05	N	247540	500	489 억	10818147	N	N	6326	N	N
146	20241204	160923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	134100	-3900	5	-2.83	78329922900	585553	146.04	134000	137500	131200	179400	96600	138000	133770.03	11.15	0	3513	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	131152	-1506.74	9.46	12	0.60	-89.00	14176.00	354000	20231204	-62.12	120400	20241115	11.38	323000	-58.48	20240108	120400	11.38	20241115	354000	-62.12	20231204	120400	11.38	20241115	1.08	N	247540	500	489 억	10907679	N	N	6292	N	N
147	20241204	150923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	133400	-4600	5	-3.33	73628984100	550456	137.28	134000	137500	131200	179400	96600	138000	133759.88	11.15	0	-7578	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	130467	-1498.88	9.41	12	0.56	-89.00	14176.00	354000	20231204	-62.32	120400	20241115	10.80	323000	-58.70	20240108	120400	10.80	20241115	354000	-62.32	20231204	120400	10.80	20241115	1.08	N	247540	500	489 억	10907679	N	N	12950	N	N
148	20241204	140925	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	132800	-5200	5	-3.77	66259541800	495289	123.53	134000	137500	131200	179400	96600	138000	133779.44	11.15	0	-15615	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	129880	-1492.13	9.37	12	0.51	-89.00	14176.00	354000	20231204	-62.49	120400	20241115	10.30	323000	-58.89	20240108	120400	10.30	20241115	354000	-62.49	20231204	120400	10.30	20241115	1.08	N	247540	500	489 억	10907679	N	N	12950	N	N
149	20241204	130916	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	133100	-4900	5	-3.55	62740390700	468831	116.93	134000	137500	131200	179400	96600	138000	133822.93	11.15	0	-15726	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	130174	-1495.51	9.39	12	0.48	-89.00	14176.00	354000	20231204	-62.40	120400	20241115	10.55	323000	-58.79	20240108	120400	10.55	20241115	354000	-62.40	20231204	120400	10.55	20241115	1.08	N	247540	500	489 억	10907679	N	N	12950	N	N
150	20241204	120913	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	132300	-5700	5	-4.13	59235297800	442438	110.34	134000	137500	131200	179400	96600	138000	133883.72	11.15	0	-19937	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	129391	-1486.52	9.33	12	0.45	-89.00	14176.00	354000	20231204	-62.63	120400	20241115	9.88	323000	-59.04	20240108	120400	9.88	20241115	354000	-62.63	20231204	120400	9.88	20241115	1.08	N	247540	500	489 억	10907679	N	N	12950	N	N
151	20241204	110906	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	131400	-6600	5	-4.78	53197462300	396605	98.91	134000	137500	131300	179400	96600	138000	134131.98	11.15	0	-24175	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	128511	-1476.40	9.27	12	0.41	-89.00	14176.00	354000	20231204	-62.88	120400	20241115	9.14	323000	-59.32	20240108	120400	9.14	20241115	354000	-62.88	20231204	120400	9.14	20241115	1.08	N	247540	500	489 억	10907679	N	N	12950	N	N
152	20241204	100909	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	133600	-4400	5	-3.19	40951451900	304035	75.83	134000	137500	132400	179400	96600	138000	134693.07	11.15	0	-3014	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	130663	-1501.12	9.42	12	0.31	-89.00	14176.00	354000	20231204	-62.26	120400	20241115	10.96	323000	-58.64	20240108	120400	10.96	20241115	354000	-62.26	20231204	120400	10.96	20241115	1.08	N	247540	500	489 억	10907679	N	N	12950	N	N
153	20241204	090929	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	136900	-1100	5	-0.80	14310319300	105795	26.39	134000	136900	133900	179400	96600	138000	135264.27	11.15	0	22607	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	133890	-1538.20	9.66	12	0.11	-89.00	14176.00	354000	20231204	-61.33	120400	20241115	13.70	323000	-57.62	20240108	120400	13.70	20241115	354000	-61.33	20231204	120400	13.70	20241115	1.08	N	247540	500	489 억	10907679	N	N	12950	N	N
154	20241203	161001	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	138000	500	2	0.36	54464835000	395857	80.74	137700	139800	135000	178700	96300	137500	137585.54	11.10	0	40751	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	134966	-1550.56	9.73	12	0.40	-89.00	14176.00	354000	20231204	-61.02	120400	20241115	14.62	323000	-57.28	20240108	120400	14.62	20241115	354000	-61.02	20231204	120400	14.62	20241115	1.04	N	247540	500	489 억	10854944	N	N	12698	N	N
155	20241203	151040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	137700	200	2	0.15	48274348700	350926	71.57	137700	139800	135000	178700	96300	137500	137562.86	11.10	0	41113	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	134672	-1547.19	9.71	12	0.36	-89.00	14176.00	354000	20231204	-61.10	120400	20241115	14.37	323000	-57.37	20240108	120400	14.37	20241115	354000	-61.10	20231204	120400	14.37	20241115	1.04	N	247540	500	489 억	10854944	N	N	6712	N	N
156	20241203	141020	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	137700	200	2	0.15	41119167800	299170	61.02	137700	139800	135000	178700	96300	137500	137444.05	11.10	0	27801	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	134672	-1547.19	9.71	12	0.31	-89.00	14176.00	354000	20231204	-61.10	120400	20241115	14.37	323000	-57.37	20240108	120400	14.37	20241115	354000	-61.10	20231204	120400	14.37	20241115	1.04	N	247540	500	489 억	10854944	N	N	6712	N	N
157	20241203	131022	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	138000	500	2	0.36	37737061800	274630	56.01	137700	139800	135000	178700	96300	137500	137410.38	11.10	0	24493	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	134966	-1550.56	9.73	12	0.28	-89.00	14176.00	354000	20231204	-61.02	120400	20241115	14.62	323000	-57.28	20240108	120400	14.62	20241115	354000	-61.02	20231204	120400	14.62	20241115	1.04	N	247540	500	489 억	10854944	N	N	6712	N	N
158	20241203	121034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	138200	700	2	0.51	34785402900	253254	51.65	137700	139800	135000	178700	96300	137500	137353.49	11.10	0	17102	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	135161	-1552.81	9.75	12	0.26	-89.00	14176.00	354000	20231204	-60.96	120400	20241115	14.78	323000	-57.21	20240108	120400	14.78	20241115	354000	-60.96	20231204	120400	14.78	20241115	1.04	N	247540	500	489 억	10854944	N	N	6712	N	N
159	20241203	111015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	138100	600	2	0.44	30635931600	223110	45.51	137700	139800	135000	178700	96300	137500	137312.65	11.10	0	7094	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	135064	-1551.69	9.74	12	0.23	-89.00	14176.00	354000	20231204	-60.99	120400	20241115	14.70	323000	-57.24	20240108	120400	14.70	20241115	354000	-60.99	20231204	120400	14.70	20241115	1.04	N	247540	500	489 억	10854944	N	N	6712	N	N
160	20241203	101000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	137500	0	3	0.00	22809855400	166385	33.94	137700	139800	135000	178700	96300	137500	137089.43	11.10	0	1949	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	134477	-1544.94	9.70	12	0.17	-89.00	14176.00	354000	20231204	-61.16	120400	20241115	14.20	323000	-57.43	20240108	120400	14.20	20241115	354000	-61.16	20231204	120400	14.20	20241115	1.04	N	247540	500	489 억	10854944	N	N	6712	N	N
161	20241203	090951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	138400	900	2	0.65	6397668100	46104	9.40	137700	139800	137700	178700	96300	137500	138781.63	11.10	0	4132	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	135357	-1555.06	9.76	12	0.05	-89.00	14176.00	354000	20231204	-60.90	120400	20241115	14.95	323000	-57.15	20240108	120400	14.95	20241115	354000	-60.90	20231204	120400	14.95	20241115	1.04	N	247540	500	489 억	10854944	N	N	6712	N	N
162	20241202	160936	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	137500	2300	2	1.70	66895026900	482196	79.87	137300	142100	135600	175700	94700	135200	138731.92	11.04	0	16809	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	134477	-1544.94	9.70	12	0.49	-89.00	14176.00	354000	20231204	-61.16	120400	20241115	14.20	323000	-57.43	20240108	120400	14.20	20241115	354000	-61.16	20231204	120400	14.20	20241115	1.04	N	247540	500	489 억	10798110	N	N	6710	N	N
163	20241202	151053	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	137300	2100	2	1.55	63293074900	455996	75.53	137300	142100	135600	175700	94700	135200	138802.44	11.04	0	14555	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	134281	-1542.70	9.69	12	0.47	-89.00	14176.00	354000	20231204	-61.21	120400	20241115	14.04	323000	-57.49	20240108	120400	14.04	20241115	354000	-61.21	20231204	120400	14.04	20241115	1.04	N	247540	500	489 억	10798110	N	N	5464	N	N
164	20241202	141010	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	137700	2500	2	1.85	57819469400	416235	68.95	137300	142100	135600	175700	94700	135200	138911.33	11.04	0	13459	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	134672	-1547.19	9.71	12	0.43	-89.00	14176.00	354000	20231204	-61.10	120400	20241115	14.37	323000	-57.37	20240108	120400	14.37	20241115	354000	-61.10	20231204	120400	14.37	20241115	1.04	N	247540	500	489 억	10798110	N	N	5464	N	N
165	20241202	130951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	137300	2100	2	1.55	53539703100	385175	63.80	137300	142100	135600	175700	94700	135200	139001.75	11.04	0	18167	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	134281	-1542.70	9.69	12	0.39	-89.00	14176.00	354000	20231204	-61.21	120400	20241115	14.04	323000	-57.49	20240108	120400	14.04	20241115	354000	-61.21	20231204	120400	14.04	20241115	1.04	N	247540	500	489 억	10798110	N	N	5464	N	N
166	20241202	121012	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	137600	2400	2	1.78	46559203900	334136	55.35	137300	142100	137000	175700	94700	135200	139343.04	11.04	0	27247	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	134575	-1546.07	9.71	12	0.34	-89.00	14176.00	354000	20231204	-61.13	120400	20241115	14.29	323000	-57.40	20240108	120400	14.29	20241115	354000	-61.13	20231204	120400	14.29	20241115	1.04	N	247540	500	489 억	10798110	N	N	5464	N	N
167	20241202	110917	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	138500	3300	2	2.44	42675674500	306085	50.70	137300	142100	137000	175700	94700	135200	139425.34	11.04	0	32238	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	135455	-1556.18	9.77	12	0.31	-89.00	14176.00	354000	20231204	-60.88	120400	20241115	15.03	323000	-57.12	20240108	120400	15.03	20241115	354000	-60.88	20231204	120400	15.03	20241115	1.04	N	247540	500	489 억	10798110	N	N	5464	N	N
168	20241202	100928	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	138200	3000	2	2.22	34760793400	248729	41.20	137300	142100	137100	175700	94700	135200	139755.11	11.04	0	30948	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	135161	-1552.81	9.75	12	0.25	-89.00	14176.00	354000	20231204	-60.96	120400	20241115	14.78	323000	-57.21	20240108	120400	14.78	20241115	354000	-60.96	20231204	120400	14.78	20241115	1.04	N	247540	500	489 억	10798110	N	N	5464	N	N
169	20241202	090923	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	Y	141700	6500	2	4.81	16118081100	114964	19.04	137300	142100	137100	175700	94700	135200	140204.51	11.04	0	25737	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	138585	-1592.13	10.00	12	0.12	-89.00	14176.00	354000	20231204	-59.97	120400	20241115	17.69	323000	-56.13	20240108	120400	17.69	20241115	354000	-59.97	20231204	120400	17.69	20241115	1.04	N	247540	500	489 억	10798110	N	N	5464	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History