KissMeData/272290/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161136	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20100	0	3	0.00	834388540	41638	58.17	19950	20200	19790	26100	14100	20100	20039.16	13.78	2551	3735	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4066	12.38	0.95	12	0.21	1624.00	21070.00	41350	20240628	-51.39	18200	20241210	10.44	41350	-51.39	20240628	18200	10.44	20241210	41350	-51.39	20240628	18200	10.44	20241210	2.20	N	272290	500	101 억	2787910	N	N	650	N	N
3	20241231	151120	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20100	0	3	0.00	834388540	41638	58.17	19950	20200	19790	26100	14100	20100	20039.16	13.78	2551	3735	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4066	12.38	0.95	12	0.21	1624.00	21070.00	41350	20240628	-51.39	18200	20241210	10.44	41350	-51.39	20240628	18200	10.44	20241210	41350	-51.39	20240628	18200	10.44	20241210	2.20	N	272290	500	101 억	2787910	N	N	650	N	N
4	20241231	141135	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20100	0	3	0.00	834388540	41638	58.17	19950	20200	19790	26100	14100	20100	20039.16	13.78	2551	3735	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4066	12.38	0.95	12	0.21	1624.00	21070.00	41350	20240628	-51.39	18200	20241210	10.44	41350	-51.39	20240628	18200	10.44	20241210	41350	-51.39	20240628	18200	10.44	20241210	2.20	N	272290	500	101 억	2787910	N	N	650	N	N
5	20241231	131136	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20100	0	3	0.00	834388540	41638	58.17	19950	20200	19790	26100	14100	20100	20039.16	13.78	2551	3735	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4066	12.38	0.95	12	0.21	1624.00	21070.00	41350	20240628	-51.39	18200	20241210	10.44	41350	-51.39	20240628	18200	10.44	20241210	41350	-51.39	20240628	18200	10.44	20241210	2.20	N	272290	500	101 억	2787910	N	N	650	N	N
6	20241231	121134	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20100	0	3	0.00	834388540	41638	58.17	19950	20200	19790	26100	14100	20100	20039.16	13.78	2551	3735	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4066	12.38	0.95	12	0.21	1624.00	21070.00	41350	20240628	-51.39	18200	20241210	10.44	41350	-51.39	20240628	18200	10.44	20241210	41350	-51.39	20240628	18200	10.44	20241210	2.20	N	272290	500	101 억	2787910	N	N	650	N	N
7	20241231	111134	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20100	0	3	0.00	834388540	41638	58.17	19950	20200	19790	26100	14100	20100	20039.16	13.78	2551	3735	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4066	12.38	0.95	12	0.21	1624.00	21070.00	41350	20240628	-51.39	18200	20241210	10.44	41350	-51.39	20240628	18200	10.44	20241210	41350	-51.39	20240628	18200	10.44	20241210	2.20	N	272290	500	101 억	2787910	N	N	650	N	N
8	20241231	101128	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20100	0	3	0.00	834388540	41638	58.17	19950	20200	19790	26100	14100	20100	20039.16	13.78	2551	3735	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4066	12.38	0.95	12	0.21	1624.00	21070.00	41350	20240628	-51.39	18200	20241210	10.44	41350	-51.39	20240628	18200	10.44	20241210	41350	-51.39	20240628	18200	10.44	20241210	2.20	N	272290	500	101 억	2787910	N	N	650	N	N
9	20241231	091130	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20100	0	3	0.00	834388540	41638	58.17	19950	20200	19790	26100	14100	20100	20039.16	13.78	2551	3735	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4066	12.38	0.95	12	0.21	1624.00	21070.00	41350	20240628	-51.39	18200	20241210	10.44	41350	-51.39	20240628	18200	10.44	20241210	41350	-51.39	20240628	18200	10.44	20241210	2.20	N	272290	500	101 억	2787910	N	N	650	N	N
10	20241230	161128	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20100	0	3	0.00	817626590	40801	57.00	19950	20200	19790	26100	14100	20100	20039.16	13.77	0	3735	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4066	12.38	0.95	12	0.20	1624.00	21070.00	41350	20240628	-51.39	18200	20241210	10.44	41350	-51.39	20240628	18200	10.44	20241210	41350	-51.39	20240628	18200	10.44	20241210	2.20	N	272290	500	101 억	2785359	N	N	650	N	N
11	20241230	151132	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20100	0	3	0.00	688690880	34377	48.03	19950	20200	19790	26100	14100	20100	20033.48	13.77	0	2909	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4066	12.38	0.95	12	0.17	1624.00	21070.00	41350	20240628	-51.39	18200	20241210	10.44	41350	-51.39	20240628	18200	10.44	20241210	41350	-51.39	20240628	18200	10.44	20241210	2.20	N	272290	500	101 억	2785359	N	N	844	N	N
12	20241230	141132	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20000	-100	5	-0.50	497422190	24827	34.69	19950	20200	19790	26100	14100	20100	20035.53	13.77	0	-1928	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4046	12.32	0.95	12	0.12	1624.00	21070.00	41350	20240628	-51.63	18200	20241210	9.89	41350	-51.63	20240628	18200	9.89	20241210	41350	-51.63	20240628	18200	9.89	20241210	2.20	N	272290	500	101 억	2785359	N	N	844	N	N
13	20241230	131133	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20000	-100	5	-0.50	433192280	21615	30.20	19950	20200	19790	26100	14100	20100	20041.28	13.77	0	-3456	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4046	12.32	0.95	12	0.11	1624.00	21070.00	41350	20240628	-51.63	18200	20241210	9.89	41350	-51.63	20240628	18200	9.89	20241210	41350	-51.63	20240628	18200	9.89	20241210	2.20	N	272290	500	101 억	2785359	N	N	844	N	N
14	20241230	121128	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20050	-50	5	-0.25	346412930	17273	24.13	19950	20200	19790	26100	14100	20100	20055.17	13.77	0	-3774	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4056	12.35	0.95	12	0.09	1624.00	21070.00	41350	20240628	-51.51	18200	20241210	10.16	41350	-51.51	20240628	18200	10.16	20241210	41350	-51.51	20240628	18200	10.16	20241210	2.20	N	272290	500	101 억	2785359	N	N	844	N	N
15	20241230	111130	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20150	50	2	0.25	273923410	13653	19.07	19950	20200	19790	26100	14100	20100	20063.24	13.77	0	-3342	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4076	12.41	0.96	12	0.07	1624.00	21070.00	41350	20240628	-51.27	18200	20241210	10.71	41350	-51.27	20240628	18200	10.71	20241210	41350	-51.27	20240628	18200	10.71	20241210	2.20	N	272290	500	101 억	2785359	N	N	844	N	N
16	20241230	101130	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20050	-50	5	-0.25	225806110	11258	15.73	19950	20200	19790	26100	14100	20100	20057.39	13.77	0	-3725	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4056	12.35	0.95	12	0.06	1624.00	21070.00	41350	20240628	-51.51	18200	20241210	10.16	41350	-51.51	20240628	18200	10.16	20241210	41350	-51.51	20240628	18200	10.16	20241210	2.20	N	272290	500	101 억	2785359	N	N	844	N	N
17	20241230	091132	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	20100	0	3	0.00	48774170	2444	3.41	19950	20150	19790	26100	14100	20100	19956.70	13.77	0	-190	22066	21082	20516	19532	18966	20800	19250	101	6000	500	14870	50	1	20227658	4066	12.38	0.95	12	0.01	1624.00	21070.00	41350	20240628	-51.39	18200	20241210	10.44	41350	-51.39	20240628	18200	10.44	20241210	41350	-51.39	20240628	18200	10.44	20241210	2.20	N	272290	500	101 억	2785359	N	N	844	N	N
18	20241227	161125	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20100	-650	5	-3.13	1439535060	71089	135.74	20450	21500	19950	26950	14550	20750	20249.89	13.79	0	-4650	21683	21216	20933	20466	20183	21075	20325	101	6200	500	15350	50	1	20227658	4066	12.38	0.95	12	0.35	1624.00	21070.00	41350	20240628	-51.39	18200	20241210	10.44	41350	-51.39	20240628	18200	10.44	20241210	41350	-51.39	20240628	18200	10.44	20241210	2.21	N	272290	500	101 억	2788432	N	N	844	N	N
19	20241227	151124	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-700	5	-3.37	1351046910	66691	127.35	20450	21500	19950	26950	14550	20750	20258.30	13.79	0	-5309	21683	21216	20933	20466	20183	21075	20325	101	6200	500	15350	50	1	20227658	4056	12.35	0.95	12	0.33	1624.00	21070.00	41350	20240628	-51.51	18200	20241210	10.16	41350	-51.51	20240628	18200	10.16	20241210	41350	-51.51	20240628	18200	10.16	20241210	2.21	N	272290	500	101 억	2788432	N	N	267	N	N
20	20241227	141128	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-700	5	-3.37	1222637360	60292	115.13	20450	21500	19950	26950	14550	20750	20278.59	13.79	0	-5651	21683	21216	20933	20466	20183	21075	20325	101	6200	500	15350	50	1	20227658	4056	12.35	0.95	12	0.30	1624.00	21070.00	41350	20240628	-51.51	18200	20241210	10.16	41350	-51.51	20240628	18200	10.16	20241210	41350	-51.51	20240628	18200	10.16	20241210	2.21	N	272290	500	101 억	2788432	N	N	267	N	N
21	20241227	131126	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	-750	5	-3.61	1102717100	54296	103.68	20450	21500	19950	26950	14550	20750	20309.35	13.79	0	-5712	21683	21216	20933	20466	20183	21075	20325	101	6200	500	15350	50	1	20227658	4046	12.32	0.95	12	0.27	1624.00	21070.00	41350	20240628	-51.63	18200	20241210	9.89	41350	-51.63	20240628	18200	9.89	20241210	41350	-51.63	20240628	18200	9.89	20241210	2.21	N	272290	500	101 억	2788432	N	N	267	N	N
22	20241227	121127	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	-700	5	-3.37	842186430	41305	78.87	20450	21500	19950	26950	14550	20750	20389.45	13.79	0	-8745	21683	21216	20933	20466	20183	21075	20325	101	6200	500	15350	50	1	20227658	4056	12.35	0.95	12	0.20	1624.00	21070.00	41350	20240628	-51.51	18200	20241210	10.16	41350	-51.51	20240628	18200	10.16	20241210	41350	-51.51	20240628	18200	10.16	20241210	2.21	N	272290	500	101 억	2788432	N	N	267	N	N
23	20241227	111125	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	-450	5	-2.17	558574200	27222	51.98	20450	21500	20200	26950	14550	20750	20519.21	13.79	0	-2658	21683	21216	20933	20466	20183	21075	20325	101	6200	500	15350	50	1	20227658	4106	12.50	0.96	12	0.13	1624.00	21070.00	41350	20240628	-50.91	18200	20241210	11.54	41350	-50.91	20240628	18200	11.54	20241210	41350	-50.91	20240628	18200	11.54	20241210	2.21	N	272290	500	101 억	2788432	N	N	267	N	N
24	20241227	101124	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	-100	5	-0.48	384284900	18677	35.66	20450	21500	20200	26950	14550	20750	20575.29	13.79	0	-1261	21683	21216	20933	20466	20183	21075	20325	101	6200	500	15350	50	1	20227658	4177	12.72	0.98	12	0.09	1624.00	21070.00	41350	20240628	-50.06	18200	20241210	13.46	41350	-50.06	20240628	18200	13.46	20241210	41350	-50.06	20240628	18200	13.46	20241210	2.21	N	272290	500	101 억	2788432	N	N	267	N	N
25	20241227	091129	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	750	2	3.61	105169500	5122	9.78	20450	21500	20200	26950	14550	20750	20532.85	13.79	0	154	21683	21216	20933	20466	20183	21075	20325	101	6200	500	15350	50	1	20227658	4349	13.24	1.02	12	0.03	1624.00	21070.00	41350	20240628	-48.00	18200	20241210	18.13	41350	-48.00	20240628	18200	18.13	20241210	41350	-48.00	20240628	18200	18.13	20241210	2.21	N	272290	500	101 억	2788432	Y	N	267	N	N
26	20241226	161119	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	-450	5	-2.12	1084975700	52029	95.14	21350	21400	20650	27550	14850	21200	20853.34	13.85	0	-10730	21533	21366	21183	21016	20833	21450	21100	101	6350	500	15680	50	1	20227658	4197	12.78	0.98	12	0.26	1624.00	21070.00	41350	20240628	-49.82	18200	20241210	14.01	41350	-49.82	20240628	18200	14.01	20241210	41350	-49.82	20240628	18200	14.01	20241210	2.21	N	272290	500	101 억	2801517	N	N	267	N	N
27	20241226	151117	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	-550	5	-2.59	927293100	44416	81.22	21350	21400	20650	27550	14850	21200	20877.46	13.85	0	-9516	21533	21366	21183	21016	20833	21450	21100	101	6350	500	15680	50	1	20227658	4177	12.72	0.98	12	0.22	1624.00	21070.00	41350	20240628	-50.06	18200	20241210	13.46	41350	-50.06	20240628	18200	13.46	20241210	41350	-50.06	20240628	18200	13.46	20241210	2.21	N	272290	500	101 억	2801517	N	N	359	N	N
28	20241226	141115	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	-450	5	-2.12	778124300	37216	68.05	21350	21400	20700	27550	14850	21200	20908.33	13.85	0	-7534	21533	21366	21183	21016	20833	21450	21100	101	6350	500	15680	50	1	20227658	4197	12.78	0.98	12	0.18	1624.00	21070.00	41350	20240628	-49.82	18200	20241210	14.01	41350	-49.82	20240628	18200	14.01	20241210	41350	-49.82	20240628	18200	14.01	20241210	2.21	N	272290	500	101 억	2801517	N	N	359	N	N
29	20241226	131116	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	-350	5	-1.65	650041300	31052	56.78	21350	21400	20750	27550	14850	21200	20933.96	13.85	0	-7084	21533	21366	21183	21016	20833	21450	21100	101	6350	500	15680	50	1	20227658	4217	12.84	0.99	12	0.15	1624.00	21070.00	41350	20240628	-49.58	18200	20241210	14.56	41350	-49.58	20240628	18200	14.56	20241210	41350	-49.58	20240628	18200	14.56	20241210	2.21	N	272290	500	101 억	2801517	N	N	359	N	N
30	20241226	121114	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	-400	5	-1.89	591803600	28263	51.68	21350	21400	20750	27550	14850	21200	20939.16	13.85	0	-8131	21533	21366	21183	21016	20833	21450	21100	101	6350	500	15680	50	1	20227658	4207	12.81	0.99	12	0.14	1624.00	21070.00	41350	20240628	-49.70	18200	20241210	14.29	41350	-49.70	20240628	18200	14.29	20241210	41350	-49.70	20240628	18200	14.29	20241210	2.21	N	272290	500	101 억	2801517	N	N	359	N	N
31	20241226	111113	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	-300	5	-1.42	508706650	24269	44.38	21350	21400	20750	27550	14850	21200	20961.17	13.85	0	-8254	21533	21366	21183	21016	20833	21450	21100	101	6350	500	15680	50	1	20227658	4228	12.87	0.99	12	0.12	1624.00	21070.00	41350	20240628	-49.46	18200	20241210	14.84	41350	-49.46	20240628	18200	14.84	20241210	41350	-49.46	20240628	18200	14.84	20241210	2.21	N	272290	500	101 억	2801517	N	N	359	N	N
32	20241226	101116	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	-300	5	-1.42	379404500	18081	33.06	21350	21400	20750	27550	14850	21200	20983.60	13.85	0	-6359	21533	21366	21183	21016	20833	21450	21100	101	6350	500	15680	50	1	20227658	4228	12.87	0.99	12	0.09	1624.00	21070.00	41350	20240628	-49.46	18200	20241210	14.84	41350	-49.46	20240628	18200	14.84	20241210	41350	-49.46	20240628	18200	14.84	20241210	2.21	N	272290	500	101 억	2801517	N	N	359	N	N
33	20241226	091118	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-100	5	-0.47	97789350	4607	8.42	21350	21400	21050	27550	14850	21200	21226.25	13.85	0	-1829	21533	21366	21183	21016	20833	21450	21100	101	6350	500	15680	50	1	20227658	4268	12.99	1.00	12	0.02	1624.00	21070.00	41350	20240628	-48.97	18200	20241210	15.93	41350	-48.97	20240628	18200	15.93	20241210	41350	-48.97	20240628	18200	15.93	20241210	2.21	N	272290	500	101 억	2801517	N	N	359	N	N
34	20241224	161115	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	300	2	1.44	1152745800	54457	92.49	21050	21350	21000	27150	14650	20900	21167.98	13.96	0	-13205	21266	21082	20816	20632	20366	21175	20725	101	6250	500	15460	50	1	20227658	4288	13.05	1.01	12	0.27	1624.00	21070.00	41350	20240628	-48.73	18200	20241210	16.48	41350	-48.73	20240628	18200	16.48	20241210	41350	-48.73	20240628	18200	16.48	20241210	2.22	N	272290	500	101 억	2823678	N	N	354	N	N
35	20241224	151114	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	150	2	0.72	1032094100	48748	82.79	21050	21350	21000	27150	14650	20900	21172.03	13.96	0	-9982	21266	21082	20816	20632	20366	21175	20725	101	6250	500	15460	50	1	20227658	4258	12.96	1.00	12	0.24	1624.00	21070.00	41350	20240628	-49.09	18200	20241210	15.66	41350	-49.09	20240628	18200	15.66	20241210	41350	-49.09	20240628	18200	15.66	20241210	2.22	N	272290	500	101 억	2823678	N	N	254	N	N
36	20241224	141112	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	300	2	1.44	702895900	33149	56.30	21050	21350	21000	27150	14650	20900	21204.14	13.96	0	-1141	21266	21082	20816	20632	20366	21175	20725	101	6250	500	15460	50	1	20227658	4288	13.05	1.01	12	0.16	1624.00	21070.00	41350	20240628	-48.73	18200	20241210	16.48	41350	-48.73	20240628	18200	16.48	20241210	41350	-48.73	20240628	18200	16.48	20241210	2.22	N	272290	500	101 억	2823678	N	N	254	N	N
37	20241224	131113	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	350	2	1.67	607513900	28656	48.67	21050	21350	21000	27150	14650	20900	21200.23	13.96	0	550	21266	21082	20816	20632	20366	21175	20725	101	6250	500	15460	50	1	20227658	4298	13.08	1.01	12	0.14	1624.00	21070.00	41350	20240628	-48.61	18200	20241210	16.76	41350	-48.61	20240628	18200	16.76	20241210	41350	-48.61	20240628	18200	16.76	20241210	2.22	N	272290	500	101 억	2823678	N	N	254	N	N
38	20241224	121115	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	350	2	1.67	521496250	24611	41.80	21050	21350	21000	27150	14650	20900	21189.56	13.96	0	1843	21266	21082	20816	20632	20366	21175	20725	101	6250	500	15460	50	1	20227658	4298	13.08	1.01	12	0.12	1624.00	21070.00	41350	20240628	-48.61	18200	20241210	16.76	41350	-48.61	20240628	18200	16.76	20241210	41350	-48.61	20240628	18200	16.76	20241210	2.22	N	272290	500	101 억	2823678	N	N	254	N	N
39	20241224	111116	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21300	400	2	1.91	459565150	21697	36.85	21050	21350	21000	27150	14650	20900	21181.05	13.96	0	1736	21266	21082	20816	20632	20366	21175	20725	101	6250	500	15460	50	1	20227658	4308	13.12	1.01	12	0.11	1624.00	21070.00	41350	20240628	-48.49	18200	20241210	17.03	41350	-48.49	20240628	18200	17.03	20241210	41350	-48.49	20240628	18200	17.03	20241210	2.22	N	272290	500	101 억	2823678	N	N	254	N	N
40	20241224	101113	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	300	2	1.44	274041150	12942	21.98	21050	21350	21000	27150	14650	20900	21174.56	13.96	0	-615	21266	21082	20816	20632	20366	21175	20725	101	6250	500	15460	50	1	20227658	4288	13.05	1.01	12	0.06	1624.00	21070.00	41350	20240628	-48.73	18200	20241210	16.48	41350	-48.73	20240628	18200	16.48	20241210	41350	-48.73	20240628	18200	16.48	20241210	2.22	N	272290	500	101 억	2823678	N	N	254	N	N
41	20241224	091120	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	250	2	1.20	107365900	5087	8.64	21050	21250	21000	27150	14650	20900	21105.94	13.96	0	-600	21266	21082	20816	20632	20366	21175	20725	101	6250	500	15460	50	1	20227658	4278	13.02	1.00	12	0.03	1624.00	21070.00	41350	20240628	-48.85	18200	20241210	16.21	41350	-48.85	20240628	18200	16.21	20241210	41350	-48.85	20240628	18200	16.21	20241210	2.22	N	272290	500	101 억	2823678	N	N	254	N	N
42	20241223	161105	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	250	2	1.21	1218292950	58537	62.25	20800	21000	20550	26800	14500	20650	20812.32	14.73	0	6007	21483	21066	20733	20316	19983	20900	20150	101	6150	500	15280	50	1	20227658	4228	12.87	0.99	12	0.29	1624.00	21070.00	41350	20240628	-49.46	18200	20241210	14.84	41350	-49.46	20240628	18200	14.84	20241210	41350	-49.46	20240628	18200	14.84	20241210	2.21	N	272290	500	101 억	2978956	N	N	254	N	N
43	20241223	151110	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	150	2	0.73	1088668300	52322	55.65	20800	21000	20550	26800	14500	20650	20807.08	14.73	0	6454	21483	21066	20733	20316	19983	20900	20150	101	6150	500	15280	50	1	20227658	4207	12.81	0.99	12	0.26	1624.00	21070.00	41350	20240628	-49.70	18200	20241210	14.29	41350	-49.70	20240628	18200	14.29	20241210	41350	-49.70	20240628	18200	14.29	20241210	2.21	N	272290	500	101 억	2978956	N	N	73	N	N
44	20241223	141106	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	250	2	1.21	947340250	45566	48.46	20800	20950	20550	26800	14500	20650	20790.51	14.73	0	7493	21483	21066	20733	20316	19983	20900	20150	101	6150	500	15280	50	1	20227658	4228	12.87	0.99	12	0.23	1624.00	21070.00	41350	20240628	-49.46	18200	20241210	14.84	41350	-49.46	20240628	18200	14.84	20241210	41350	-49.46	20240628	18200	14.84	20241210	2.21	N	272290	500	101 억	2978956	N	N	73	N	N
45	20241223	131105	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	250	2	1.21	841671800	40514	43.09	20800	20950	20550	26800	14500	20650	20774.84	14.73	0	6002	21483	21066	20733	20316	19983	20900	20150	101	6150	500	15280	50	1	20227658	4228	12.87	0.99	12	0.20	1624.00	21070.00	41350	20240628	-49.46	18200	20241210	14.84	41350	-49.46	20240628	18200	14.84	20241210	41350	-49.46	20240628	18200	14.84	20241210	2.21	N	272290	500	101 억	2978956	N	N	73	N	N
46	20241223	121108	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	300	2	1.45	653895550	31497	33.50	20800	20950	20550	26800	14500	20650	20760.57	14.73	0	5327	21483	21066	20733	20316	19983	20900	20150	101	6150	500	15280	50	1	20227658	4238	12.90	0.99	12	0.16	1624.00	21070.00	41350	20240628	-49.33	18200	20241210	15.11	41350	-49.33	20240628	18200	15.11	20241210	41350	-49.33	20240628	18200	15.11	20241210	2.21	N	272290	500	101 억	2978956	N	N	73	N	N
47	20241223	111104	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	150	2	0.73	552385650	26625	28.32	20800	20950	20550	26800	14500	20650	20746.88	14.73	0	4277	21483	21066	20733	20316	19983	20900	20150	101	6150	500	15280	50	1	20227658	4207	12.81	0.99	12	0.13	1624.00	21070.00	41350	20240628	-49.70	18200	20241210	14.29	41350	-49.70	20240628	18200	14.29	20241210	41350	-49.70	20240628	18200	14.29	20241210	2.21	N	272290	500	101 억	2978956	N	N	73	N	N
48	20241223	101058	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	150	2	0.73	317960350	15352	16.33	20800	20950	20550	26800	14500	20650	20711.33	14.73	0	1302	21483	21066	20733	20316	19983	20900	20150	101	6150	500	15280	50	1	20227658	4207	12.81	0.99	12	0.08	1624.00	21070.00	41350	20240628	-49.70	18200	20241210	14.29	41350	-49.70	20240628	18200	14.29	20241210	41350	-49.70	20240628	18200	14.29	20241210	2.21	N	272290	500	101 억	2978956	N	N	73	N	N
49	20241223	091104	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20700	50	2	0.24	90554550	4351	4.63	20800	20950	20600	26800	14500	20650	20812.35	14.73	0	1232	21483	21066	20733	20316	19983	20900	20150	101	6150	500	15280	50	1	20227658	4187	12.75	0.98	12	0.02	1624.00	21070.00	41350	20240628	-49.94	18200	20241210	13.74	41350	-49.94	20240628	18200	13.74	20241210	41350	-49.94	20240628	18200	13.74	20241210	2.21	N	272290	500	101 억	2978956	N	N	73	N	N
50	20241220	161100	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	-400	5	-1.90	1933406700	93609	107.83	21050	21150	20400	27350	14750	21050	20653.80	14.75	0	-5464	21716	21382	21216	20882	20716	21300	20800	101	6300	500	15570	50	1	20227658	4177	12.72	0.98	12	0.46	1624.00	21070.00	41350	20240628	-50.06	18200	20241210	13.46	41350	-50.06	20240628	18200	13.46	20241210	41350	-50.06	20240628	18200	13.46	20241210	2.25	N	272290	500	101 억	2983431	N	N	73	N	N
51	20241220	151103	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	-550	5	-2.61	1689378050	81739	94.16	21050	21150	20450	27350	14750	21050	20667.64	14.75	0	-4034	21716	21382	21216	20882	20716	21300	20800	101	6300	500	15570	50	1	20227658	4147	12.62	0.97	12	0.40	1624.00	21070.00	41350	20240628	-50.42	18200	20241210	12.64	41350	-50.42	20240628	18200	12.64	20241210	41350	-50.42	20240628	18200	12.64	20241210	2.25	N	272290	500	101 억	2983431	N	N	658	N	N
52	20241220	141100	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	-450	5	-2.14	1330181650	64279	74.05	21050	21150	20500	27350	14750	21050	20693.50	14.75	0	-5451	21716	21382	21216	20882	20716	21300	20800	101	6300	500	15570	50	1	20227658	4167	12.68	0.98	12	0.32	1624.00	21070.00	41350	20240628	-50.18	18200	20241210	13.19	41350	-50.18	20240628	18200	13.19	20241210	41350	-50.18	20240628	18200	13.19	20241210	2.25	N	272290	500	101 억	2983431	N	N	658	N	N
53	20241220	131059	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	-400	5	-1.90	836706400	40338	46.47	21050	21150	20550	27350	14750	21050	20741.88	14.75	0	-6990	21716	21382	21216	20882	20716	21300	20800	101	6300	500	15570	50	1	20227658	4177	12.72	0.98	12	0.20	1624.00	21070.00	41350	20240628	-50.06	18200	20241210	13.46	41350	-50.06	20240628	18200	13.46	20241210	41350	-50.06	20240628	18200	13.46	20241210	2.25	N	272290	500	101 억	2983431	N	N	658	N	N
54	20241220	121058	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	-450	5	-2.14	658712550	31716	36.54	21050	21150	20600	27350	14750	21050	20768.50	14.75	0	-5695	21716	21382	21216	20882	20716	21300	20800	101	6300	500	15570	50	1	20227658	4167	12.68	0.98	12	0.16	1624.00	21070.00	41350	20240628	-50.18	18200	20241210	13.19	41350	-50.18	20240628	18200	13.19	20241210	41350	-50.18	20240628	18200	13.19	20241210	2.25	N	272290	500	101 억	2983431	N	N	658	N	N
55	20241220	111058	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	-400	5	-1.90	479767450	23080	26.59	21050	21150	20600	27350	14750	21050	20786.39	14.75	0	-5300	21716	21382	21216	20882	20716	21300	20800	101	6300	500	15570	50	1	20227658	4177	12.72	0.98	12	0.11	1624.00	21070.00	41350	20240628	-50.06	18200	20241210	13.46	41350	-50.06	20240628	18200	13.46	20241210	41350	-50.06	20240628	18200	13.46	20241210	2.25	N	272290	500	101 억	2983431	N	N	658	N	N
56	20241220	101059	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	-200	5	-0.95	349416900	16790	19.34	21050	21150	20650	27350	14750	21050	20810.06	14.75	0	-2535	21716	21382	21216	20882	20716	21300	20800	101	6300	500	15570	50	1	20227658	4217	12.84	0.99	12	0.08	1624.00	21070.00	41350	20240628	-49.58	18200	20241210	14.56	41350	-49.58	20240628	18200	14.56	20241210	41350	-49.58	20240628	18200	14.56	20241210	2.25	N	272290	500	101 억	2983431	N	N	658	N	N
57	20241220	091101	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	-250	5	-1.19	142218100	6809	7.84	21050	21150	20750	27350	14750	21050	20885.16	14.75	0	-1839	21716	21382	21216	20882	20716	21300	20800	101	6300	500	15570	50	1	20227658	4207	12.81	0.99	12	0.03	1624.00	21070.00	41350	20240628	-49.70	18200	20241210	14.29	41350	-49.70	20240628	18200	14.29	20241210	41350	-49.70	20240628	18200	14.29	20241210	2.25	N	272290	500	101 억	2983431	N	N	658	N	N
58	20241219	161056	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	-600	5	-2.77	1818254150	85557	96.89	21200	21550	21050	28100	15200	21650	21252.39	14.86	0	-30142	22250	21950	21500	21200	20750	22100	21350	101	6450	500	16020	50	1	20227658	4258	12.96	1.00	12	0.42	1624.00	21070.00	41350	20240628	-49.09	18200	20241210	15.66	41350	-49.09	20240628	18200	15.66	20241210	41350	-49.09	20240628	18200	15.66	20241210	2.26	N	272290	500	101 억	3006182	N	N	658	N	N
59	20241219	151054	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	-600	5	-2.77	1671242700	78577	88.98	21200	21550	21050	28100	15200	21650	21268.85	14.86	0	-24503	22250	21950	21500	21200	20750	22100	21350	101	6450	500	16020	50	1	20227658	4258	12.96	1.00	12	0.39	1624.00	21070.00	41350	20240628	-49.09	18200	20241210	15.66	41350	-49.09	20240628	18200	15.66	20241210	41350	-49.09	20240628	18200	15.66	20241210	2.26	N	272290	500	101 억	3006182	N	N	1135	N	N
60	20241219	141057	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	-450	5	-2.08	1007206300	47272	53.53	21200	21550	21050	28100	15200	21650	21306.61	14.86	0	-14839	22250	21950	21500	21200	20750	22100	21350	101	6450	500	16020	50	1	20227658	4288	13.05	1.01	12	0.23	1624.00	21070.00	41350	20240628	-48.73	18200	20241210	16.48	41350	-48.73	20240628	18200	16.48	20241210	41350	-48.73	20240628	18200	16.48	20241210	2.26	N	272290	500	101 억	3006182	N	N	1135	N	N
61	20241219	131055	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-300	5	-1.39	875493600	41077	46.52	21200	21550	21050	28100	15200	21650	21313.47	14.86	0	-11710	22250	21950	21500	21200	20750	22100	21350	101	6450	500	16020	50	1	20227658	4319	13.15	1.01	12	0.20	1624.00	21070.00	41350	20240628	-48.37	18200	20241210	17.31	41350	-48.37	20240628	18200	17.31	20241210	41350	-48.37	20240628	18200	17.31	20241210	2.26	N	272290	500	101 억	3006182	N	N	1135	N	N
62	20241219	121058	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-300	5	-1.39	821079450	38522	43.62	21200	21550	21050	28100	15200	21650	21314.56	14.86	0	-10619	22250	21950	21500	21200	20750	22100	21350	101	6450	500	16020	50	1	20227658	4319	13.15	1.01	12	0.19	1624.00	21070.00	41350	20240628	-48.37	18200	20241210	17.31	41350	-48.37	20240628	18200	17.31	20241210	41350	-48.37	20240628	18200	17.31	20241210	2.26	N	272290	500	101 억	3006182	N	N	1135	N	N
63	20241219	111054	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	-450	5	-2.08	699061850	32787	37.13	21200	21550	21050	28100	15200	21650	21321.31	14.86	0	-10215	22250	21950	21500	21200	20750	22100	21350	101	6450	500	16020	50	1	20227658	4288	13.05	1.01	12	0.16	1624.00	21070.00	41350	20240628	-48.73	18200	20241210	16.48	41350	-48.73	20240628	18200	16.48	20241210	41350	-48.73	20240628	18200	16.48	20241210	2.26	N	272290	500	101 억	3006182	N	N	1135	N	N
64	20241219	101047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	-300	5	-1.39	585796050	27454	31.09	21200	21550	21050	28100	15200	21650	21337.37	14.86	0	-7356	22250	21950	21500	21200	20750	22100	21350	101	6450	500	16020	50	1	20227658	4319	13.15	1.01	12	0.14	1624.00	21070.00	41350	20240628	-48.37	18200	20241210	17.31	41350	-48.37	20240628	18200	17.31	20241210	41350	-48.37	20240628	18200	17.31	20241210	2.26	N	272290	500	101 억	3006182	N	N	1135	N	N
65	20241219	091057	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	-500	5	-2.31	160701200	7597	8.60	21200	21250	21050	28100	15200	21650	21153.24	14.86	0	-2415	22250	21950	21500	21200	20750	22100	21350	101	6450	500	16020	50	1	20227658	4278	13.02	1.00	12	0.04	1624.00	21070.00	41350	20240628	-48.85	18200	20241210	16.21	41350	-48.85	20240628	18200	16.21	20241210	41350	-48.85	20240628	18200	16.21	20241210	2.26	N	272290	500	101 억	3006182	N	N	1135	N	N
66	20241218	161051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	400	2	1.88	1884346800	87936	89.87	21250	21800	21050	27600	14900	21250	21428.54	14.95	0	-13680	21816	21532	21166	20882	20516	21675	21025	101	6350	500	15720	50	1	20227658	4379	13.33	1.03	12	0.43	1624.00	21070.00	41350	20240628	-47.64	18200	20241210	18.96	41350	-47.64	20240628	18200	18.96	20241210	41350	-47.64	20240628	18200	18.96	20241210	2.31	N	272290	500	101 억	3023684	N	N	1135	N	N
67	20241218	151055	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21650	400	2	1.88	1753605200	81894	83.69	21250	21800	21050	27600	14900	21250	21413.17	14.95	0	-11512	21816	21532	21166	20882	20516	21675	21025	101	6350	500	15720	50	1	20227658	4379	13.33	1.03	12	0.40	1624.00	21070.00	41350	20240628	-47.64	18200	20241210	18.96	41350	-47.64	20240628	18200	18.96	20241210	41350	-47.64	20240628	18200	18.96	20241210	2.31	N	272290	500	101 억	3023684	N	N	1988	N	N
68	20241218	141053	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21500	250	2	1.18	1314254150	61588	62.94	21250	21600	21050	27600	14900	21250	21339.50	14.95	0	-12785	21816	21532	21166	20882	20516	21675	21025	101	6350	500	15720	50	1	20227658	4349	13.24	1.02	12	0.30	1624.00	21070.00	41350	20240628	-48.00	18200	20241210	18.13	41350	-48.00	20240628	18200	18.13	20241210	41350	-48.00	20240628	18200	18.13	20241210	2.31	N	272290	500	101 억	3023684	N	N	1988	N	N
69	20241218	131055	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	0	3	0.00	892808050	41965	42.89	21250	21550	21050	27600	14900	21250	21275.08	14.95	0	-15047	21816	21532	21166	20882	20516	21675	21025	101	6350	500	15720	50	1	20227658	4298	13.08	1.01	12	0.21	1624.00	21070.00	41350	20240628	-48.61	18200	20241210	16.76	41350	-48.61	20240628	18200	16.76	20241210	41350	-48.61	20240628	18200	16.76	20241210	2.31	N	272290	500	101 억	3023684	N	N	1988	N	N
70	20241218	121047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	0	3	0.00	831487450	39083	39.94	21250	21550	21050	27600	14900	21250	21274.93	14.95	0	-14411	21816	21532	21166	20882	20516	21675	21025	101	6350	500	15720	50	1	20227658	4298	13.08	1.01	12	0.19	1624.00	21070.00	41350	20240628	-48.61	18200	20241210	16.76	41350	-48.61	20240628	18200	16.76	20241210	41350	-48.61	20240628	18200	16.76	20241210	2.31	N	272290	500	101 억	3023684	N	N	1988	N	N
71	20241218	111053	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21350	100	2	0.47	783507450	36826	37.63	21250	21550	21050	27600	14900	21250	21275.95	14.95	0	-13496	21816	21532	21166	20882	20516	21675	21025	101	6350	500	15720	50	1	20227658	4319	13.15	1.01	12	0.18	1624.00	21070.00	41350	20240628	-48.37	18200	20241210	17.31	41350	-48.37	20240628	18200	17.31	20241210	41350	-48.37	20240628	18200	17.31	20241210	2.31	N	272290	500	101 억	3023684	N	N	1988	N	N
72	20241218	101054	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	0	3	0.00	587504450	27664	28.27	21250	21500	21050	27600	14900	21250	21237.13	14.95	0	-9222	21816	21532	21166	20882	20516	21675	21025	101	6350	500	15720	50	1	20227658	4298	13.08	1.01	12	0.14	1624.00	21070.00	41350	20240628	-48.61	18200	20241210	16.76	41350	-48.61	20240628	18200	16.76	20241210	41350	-48.61	20240628	18200	16.76	20241210	2.31	N	272290	500	101 억	3023684	N	N	1988	N	N
73	20241218	091057	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-150	5	-0.71	133231300	6297	6.44	21250	21250	21050	27600	14900	21250	21157.46	14.95	0	-794	21816	21532	21166	20882	20516	21675	21025	101	6350	500	15720	50	1	20227658	4268	12.99	1.00	12	0.03	1624.00	21070.00	41350	20240628	-48.97	18200	20241210	15.93	41350	-48.97	20240628	18200	15.93	20241210	41350	-48.97	20240628	18200	15.93	20241210	2.31	N	272290	500	101 억	3023684	N	N	1988	N	N
74	20241217	161049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	350	2	1.67	2059654150	97657	126.94	21100	21450	20800	27150	14650	20900	21090.59	15.04	0	-20391	21233	21066	20783	20616	20333	21150	20700	101	6250	500	15460	50	1	20227658	4298	13.08	1.01	12	0.48	1624.00	21070.00	41350	20240628	-48.61	18200	20241210	16.76	41350	-48.61	20240628	18200	16.76	20241210	41350	-48.61	20240628	18200	16.76	20241210	2.32	N	272290	500	101 억	3041655	N	N	1988	N	N
75	20241217	151053	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	350	2	1.67	1960460700	92991	120.87	21100	21450	20800	27150	14650	20900	21082.26	15.04	0	-19119	21233	21066	20783	20616	20333	21150	20700	101	6250	500	15460	50	1	20227658	4298	13.08	1.01	12	0.46	1624.00	21070.00	41350	20240628	-48.61	18200	20241210	16.76	41350	-48.61	20240628	18200	16.76	20241210	41350	-48.61	20240628	18200	16.76	20241210	2.32	N	272290	500	101 억	3041655	N	N	1328	N	N
76	20241217	141044	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	250	2	1.20	1591875350	75680	98.37	21100	21250	20800	27150	14650	20900	21034.29	15.04	0	-14753	21233	21066	20783	20616	20333	21150	20700	101	6250	500	15460	50	1	20227658	4278	13.02	1.00	12	0.37	1624.00	21070.00	41350	20240628	-48.85	18200	20241210	16.21	41350	-48.85	20240628	18200	16.21	20241210	41350	-48.85	20240628	18200	16.21	20241210	2.32	N	272290	500	101 억	3041655	N	N	1328	N	N
77	20241217	131040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	0	3	0.00	1166747750	55563	72.22	21100	21250	20800	27150	14650	20900	20998.65	15.04	0	-20743	21233	21066	20783	20616	20333	21150	20700	101	6250	500	15460	50	1	20227658	4228	12.87	0.99	12	0.27	1624.00	21070.00	41350	20240628	-49.46	18200	20241210	14.84	41350	-49.46	20240628	18200	14.84	20241210	41350	-49.46	20240628	18200	14.84	20241210	2.32	N	272290	500	101 억	3041655	N	N	1328	N	N
78	20241217	121015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	0	3	0.00	992799650	47229	61.39	21100	21250	20800	27150	14650	20900	21020.98	15.04	0	-17205	21233	21066	20783	20616	20333	21150	20700	101	6250	500	15460	50	1	20227658	4228	12.87	0.99	12	0.23	1624.00	21070.00	41350	20240628	-49.46	18200	20241210	14.84	41350	-49.46	20240628	18200	14.84	20241210	41350	-49.46	20240628	18200	14.84	20241210	2.32	N	272290	500	101 억	3041655	N	N	1328	N	N
79	20241217	111028	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	50	2	0.24	902432400	42910	55.78	21100	21250	20800	27150	14650	20900	21030.82	15.04	0	-15722	21233	21066	20783	20616	20333	21150	20700	101	6250	500	15460	50	1	20227658	4238	12.90	0.99	12	0.21	1624.00	21070.00	41350	20240628	-49.33	18200	20241210	15.11	41350	-49.33	20240628	18200	15.11	20241210	41350	-49.33	20240628	18200	15.11	20241210	2.32	N	272290	500	101 억	3041655	N	N	1328	N	N
80	20241217	101034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	-50	5	-0.24	771708300	36670	47.67	21100	21250	20800	27150	14650	20900	21044.68	15.04	0	-15045	21233	21066	20783	20616	20333	21150	20700	101	6250	500	15460	50	1	20227658	4217	12.84	0.99	12	0.18	1624.00	21070.00	41350	20240628	-49.58	18200	20241210	14.56	41350	-49.58	20240628	18200	14.56	20241210	41350	-49.58	20240628	18200	14.56	20241210	2.32	N	272290	500	101 억	3041655	N	N	1328	N	N
81	20241217	091051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	300	2	1.44	296272150	14015	18.22	21100	21250	21000	27150	14650	20900	21139.65	15.04	0	-965	21233	21066	20783	20616	20333	21150	20700	101	6250	500	15460	50	1	20227658	4288	13.05	1.01	12	0.07	1624.00	21070.00	41350	20240628	-48.73	18200	20241210	16.48	41350	-48.73	20240628	18200	16.48	20241210	41350	-48.73	20240628	18200	16.48	20241210	2.32	N	272290	500	101 억	3041655	N	N	1328	N	N
82	20241216	161041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	350	2	1.70	1592962150	76812	70.68	20650	20950	20500	26700	14400	20550	20738.10	15.05	0	-11511	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4228	12.87	0.99	12	0.38	1624.00	21070.00	41350	20240628	-49.46	18200	20241210	14.84	41350	-49.46	20240628	18200	14.84	20241210	41350	-49.46	20240628	18200	14.84	20241210	2.31	N	272290	500	101 억	3044894	N	N	1328	N	N
83	20241216	151051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	300	2	1.46	1529858250	73791	67.90	20650	20950	20500	26700	14400	20550	20732.31	15.05	0	-10540	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4217	12.84	0.99	12	0.36	1624.00	21070.00	41350	20240628	-49.58	18200	20241210	14.56	41350	-49.58	20240628	18200	14.56	20241210	41350	-49.58	20240628	18200	14.56	20241210	2.31	N	272290	500	101 억	3044894	N	N	1099	N	N
84	20241216	141049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	300	2	1.46	1179490150	57007	52.46	20650	20850	20500	26700	14400	20550	20690.27	15.05	0	-7460	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4217	12.84	0.99	12	0.28	1624.00	21070.00	41350	20240628	-49.58	18200	20241210	14.56	41350	-49.58	20240628	18200	14.56	20241210	41350	-49.58	20240628	18200	14.56	20241210	2.31	N	272290	500	101 억	3044894	N	N	1099	N	N
85	20241216	131051	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20700	150	2	0.73	896675450	43393	39.93	20650	20850	20500	26700	14400	20550	20664.06	15.05	0	-4789	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4187	12.75	0.98	12	0.21	1624.00	21070.00	41350	20240628	-49.94	18200	20241210	13.74	41350	-49.94	20240628	18200	13.74	20241210	41350	-49.94	20240628	18200	13.74	20241210	2.31	N	272290	500	101 억	3044894	N	N	1099	N	N
86	20241216	121049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	200	2	0.97	752843150	36438	33.53	20650	20850	20500	26700	14400	20550	20660.94	15.05	0	-2787	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4197	12.78	0.98	12	0.18	1624.00	21070.00	41350	20240628	-49.82	18200	20241210	14.01	41350	-49.82	20240628	18200	14.01	20241210	41350	-49.82	20240628	18200	14.01	20241210	2.31	N	272290	500	101 억	3044894	N	N	1099	N	N
87	20241216	111049	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20650	100	2	0.49	674140250	32635	30.03	20650	20850	20500	26700	14400	20550	20656.97	15.05	0	-330	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4177	12.72	0.98	12	0.16	1624.00	21070.00	41350	20240628	-50.06	18200	20241210	13.46	41350	-50.06	20240628	18200	13.46	20241210	41350	-50.06	20240628	18200	13.46	20241210	2.31	N	272290	500	101 억	3044894	N	N	1099	N	N
88	20241216	101050	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	50	2	0.24	511504850	24722	22.75	20650	20850	20550	26700	14400	20550	20690.27	15.05	0	-45	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4167	12.68	0.98	12	0.12	1624.00	21070.00	41350	20240628	-50.18	18200	20241210	13.19	41350	-50.18	20240628	18200	13.19	20241210	41350	-50.18	20240628	18200	13.19	20241210	2.31	N	272290	500	101 억	3044894	N	N	1099	N	N
89	20241216	091050	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20850	300	2	1.46	134913050	6512	5.99	20650	20850	20600	26700	14400	20550	20717.61	15.05	0	-1053	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4217	12.84	0.99	12	0.03	1624.00	21070.00	41350	20240628	-49.58	18200	20241210	14.56	41350	-49.58	20240628	18200	14.56	20241210	41350	-49.58	20240628	18200	14.56	20241210	2.31	N	272290	500	101 억	3044894	N	N	1099	N	N
90	20241213	161041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20550	250	2	1.23	2240813050	108571	60.35	20600	20950	20300	26350	14250	20300	20639.20	15.03	0	-115	21053	20676	20273	19896	19493	20690	19910	101	6050	500	15020	50	1	20227658	4157	12.65	0.98	12	0.54	1624.00	21070.00	41350	20240628	-50.30	18200	20241210	12.91	41350	-50.30	20240628	18200	12.91	20241210	41350	-50.30	20240628	18200	12.91	20241210	2.33	N	272290	500	101 억	3040310	N	N	1099	N	N
91	20241213	151047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20600	300	2	1.48	1971419850	95478	53.07	20600	20950	20300	26350	14250	20300	20647.90	15.03	0	-2010	21053	20676	20273	19896	19493	20690	19910	101	6050	500	15020	50	1	20227658	4167	12.68	0.98	12	0.47	1624.00	21070.00	41350	20240628	-50.18	18200	20241210	13.19	41350	-50.18	20240628	18200	13.19	20241210	41350	-50.18	20240628	18200	13.19	20241210	2.33	N	272290	500	101 억	3040310	N	N	663	N	N
92	20241213	141047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	500	2	2.46	1414485250	68429	38.04	20600	20950	20300	26350	14250	20300	20670.84	15.03	0	-5817	21053	20676	20273	19896	19493	20690	19910	101	6050	500	15020	50	1	20227658	4207	12.81	0.99	12	0.34	1624.00	21070.00	41350	20240628	-49.70	18200	20241210	14.29	41350	-49.70	20240628	18200	14.29	20241210	41350	-49.70	20240628	18200	14.29	20241210	2.33	N	272290	500	101 억	3040310	N	N	663	N	N
93	20241213	131048	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	500	2	2.46	1283481150	62130	34.53	20600	20950	20300	26350	14250	20300	20657.99	15.03	0	-4777	21053	20676	20273	19896	19493	20690	19910	101	6050	500	15020	50	1	20227658	4207	12.81	0.99	12	0.31	1624.00	21070.00	41350	20240628	-49.70	18200	20241210	14.29	41350	-49.70	20240628	18200	14.29	20241210	41350	-49.70	20240628	18200	14.29	20241210	2.33	N	272290	500	101 억	3040310	N	N	663	N	N
94	20241213	121047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	500	2	2.46	1170451000	56695	31.51	20600	20950	20300	26350	14250	20300	20644.70	15.03	0	-4925	21053	20676	20273	19896	19493	20690	19910	101	6050	500	15020	50	1	20227658	4207	12.81	0.99	12	0.28	1624.00	21070.00	41350	20240628	-49.70	18200	20241210	14.29	41350	-49.70	20240628	18200	14.29	20241210	41350	-49.70	20240628	18200	14.29	20241210	2.33	N	272290	500	101 억	3040310	N	N	663	N	N
95	20241213	111046	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20800	500	2	2.46	891613150	43305	24.07	20600	20800	20300	26350	14250	20300	20589.15	15.03	0	-4909	21053	20676	20273	19896	19493	20690	19910	101	6050	500	15020	50	1	20227658	4207	12.81	0.99	12	0.21	1624.00	21070.00	41350	20240628	-49.70	18200	20241210	14.29	41350	-49.70	20240628	18200	14.29	20241210	41350	-49.70	20240628	18200	14.29	20241210	2.33	N	272290	500	101 억	3040310	N	N	663	N	N
96	20241213	101038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20750	450	2	2.22	684929800	33318	18.52	20600	20800	20300	26350	14250	20300	20557.35	15.03	0	-3535	21053	20676	20273	19896	19493	20690	19910	101	6050	500	15020	50	1	20227658	4197	12.78	0.98	12	0.16	1624.00	21070.00	41350	20240628	-49.82	18200	20241210	14.01	41350	-49.82	20240628	18200	14.01	20241210	41350	-49.82	20240628	18200	14.01	20241210	2.33	N	272290	500	101 억	3040310	N	N	663	N	N
97	20241213	091045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	0	3	0.00	144947300	7086	3.94	20600	20700	20300	26350	14250	20300	20455.45	15.03	0	1137	21053	20676	20273	19896	19493	20690	19910	101	6050	500	15020	50	1	20227658	4106	12.50	0.96	12	0.04	1624.00	21070.00	41350	20240628	-50.91	18200	20241210	11.54	41350	-50.91	20240628	18200	11.54	20241210	41350	-50.91	20240628	18200	11.54	20241210	2.33	N	272290	500	101 억	3040310	N	N	663	N	N
98	20241212	161046	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	250	2	1.25	3647763670	179749	175.58	20300	20650	19870	26050	14050	20050	20293.60	15.06	0	-24955	21063	20556	19893	19386	18723	20810	19640	101	6000	500	14830	50	1	20227658	4106	12.50	0.96	12	0.89	1624.00	21070.00	41350	20240628	-50.91	18200	20241210	11.54	41350	-50.91	20240628	18200	11.54	20241210	41350	-50.91	20240628	18200	11.54	20241210	2.41	N	272290	500	101 억	3046983	N	N	604	N	N
99	20241212	151040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	450	2	2.24	1816816770	89627	87.55	20300	20650	19870	26050	14050	20050	20270.86	15.06	0	-18960	21063	20556	19893	19386	18723	20810	19640	101	6000	500	14830	50	1	20227658	4147	12.62	0.97	12	0.44	1624.00	21070.00	41350	20240628	-50.42	18200	20241210	12.64	41350	-50.42	20240628	18200	12.64	20241210	41350	-50.42	20240628	18200	12.64	20241210	2.41	N	272290	500	101 억	3046983	N	N	494	N	N
100	20241212	141038	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20500	450	2	2.24	1440448520	71313	69.66	20300	20500	19870	26050	14050	20050	20198.96	15.06	0	-15194	21063	20556	19893	19386	18723	20810	19640	101	6000	500	14830	50	1	20227658	4147	12.62	0.97	12	0.35	1624.00	21070.00	41350	20240628	-50.42	18200	20241210	12.64	41350	-50.42	20240628	18200	12.64	20241210	41350	-50.42	20240628	18200	12.64	20241210	2.41	N	272290	500	101 억	3046983	N	N	494	N	N
101	20241212	131026	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	100	2	0.50	1195818720	59294	57.92	20300	20500	19870	26050	14050	20050	20167.62	15.06	0	-16175	21063	20556	19893	19386	18723	20810	19640	101	6000	500	14830	50	1	20227658	4076	12.41	0.96	12	0.29	1624.00	21070.00	41350	20240628	-51.27	18200	20241210	10.71	41350	-51.27	20240628	18200	10.71	20241210	41350	-51.27	20240628	18200	10.71	20241210	2.41	N	272290	500	101 억	3046983	N	N	494	N	N
102	20241212	121021	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20350	300	2	1.50	1047810520	51980	50.78	20300	20500	19870	26050	14050	20050	20157.96	15.06	0	-15424	21063	20556	19893	19386	18723	20810	19640	101	6000	500	14830	50	1	20227658	4116	12.53	0.97	12	0.26	1624.00	21070.00	41350	20240628	-50.79	18200	20241210	11.81	41350	-50.79	20240628	18200	11.81	20241210	41350	-50.79	20240628	18200	11.81	20241210	2.41	N	272290	500	101 억	3046983	N	N	494	N	N
103	20241212	111032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20200	150	2	0.75	760798920	37845	36.97	20300	20500	19870	26050	14050	20050	20103.02	15.06	0	-12099	21063	20556	19893	19386	18723	20810	19640	101	6000	500	14830	50	1	20227658	4086	12.44	0.96	12	0.19	1624.00	21070.00	41350	20240628	-51.15	18200	20241210	10.99	41350	-51.15	20240628	18200	10.99	20241210	41350	-51.15	20240628	18200	10.99	20241210	2.41	N	272290	500	101 억	3046983	N	N	494	N	N
104	20241212	101030	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19900	-150	5	-0.75	588602360	29263	28.58	20300	20500	19870	26050	14050	20050	20114.22	15.06	0	-9191	21063	20556	19893	19386	18723	20810	19640	101	6000	500	14830	10	1	20227658	4025	12.25	0.94	12	0.14	1624.00	21070.00	41350	20240628	-51.87	18200	20241210	9.34	41350	-51.87	20240628	18200	9.34	20241210	41350	-51.87	20240628	18200	9.34	20241210	2.41	N	272290	500	101 억	3046983	N	N	494	N	N
105	20241212	091039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	250	2	1.25	102549750	5049	4.93	20300	20500	20050	26050	14050	20050	20310.90	15.06	0	940	21063	20556	19893	19386	18723	20810	19640	101	6000	500	14830	50	1	20227658	4106	12.50	0.96	12	0.02	1624.00	21070.00	41350	20240628	-50.91	18200	20241210	11.54	41350	-50.91	20240628	18200	11.54	20241210	41350	-50.91	20240628	18200	11.54	20241210	2.41	N	272290	500	101 억	3046983	N	N	494	N	N
106	20241211	161032	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20050	770	2	3.99	2047841450	102364	70.25	19230	20400	19230	25050	13500	19280	20005.72	14.94	0	15607	20253	19766	18983	18496	17713	20010	18740	101	5770	500	14260	50	1	20227658	4056	12.35	0.95	12	0.51	1624.00	21070.00	41350	20240628	-51.51	18200	20241210	10.16	41350	-51.51	20240628	18200	10.16	20241210	41350	-51.51	20240628	18200	10.16	20241210	2.47	N	272290	500	101 억	3021882	N	N	490	N	N
107	20241211	151011	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	720	2	3.73	1960621050	98012	67.26	19230	20400	19230	25050	13500	19280	20004.18	14.94	0	14359	20253	19766	18983	18496	17713	20010	18740	101	5770	500	14260	50	1	20227658	4046	12.32	0.95	12	0.48	1624.00	21070.00	41350	20240628	-51.63	18200	20241210	9.89	41350	-51.63	20240628	18200	9.89	20241210	41350	-51.63	20240628	18200	9.89	20241210	2.47	N	272290	500	101 억	3021882	N	N	211	N	N
108	20241211	141040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19950	670	2	3.48	1726968250	86337	59.25	19230	20400	19230	25050	13500	19280	20002.98	14.94	0	10751	20253	19766	18983	18496	17713	20010	18740	101	5770	500	14260	10	1	20227658	4035	12.28	0.95	12	0.43	1624.00	21070.00	41350	20240628	-51.75	18200	20241210	9.62	41350	-51.75	20240628	18200	9.62	20241210	41350	-51.75	20240628	18200	9.62	20241210	2.47	N	272290	500	101 억	3021882	N	N	211	N	N
109	20241211	131041	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20000	720	2	3.73	1473932050	73729	50.60	19230	20400	19230	25050	13500	19280	19991.60	14.94	0	10892	20253	19766	18983	18496	17713	20010	18740	101	5770	500	14260	50	1	20227658	4046	12.32	0.95	12	0.36	1624.00	21070.00	41350	20240628	-51.63	18200	20241210	9.89	41350	-51.63	20240628	18200	9.89	20241210	41350	-51.63	20240628	18200	9.89	20241210	2.47	N	272290	500	101 억	3021882	N	N	211	N	N
110	20241211	121043	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19930	650	2	3.37	1308887100	65472	44.93	19230	20400	19230	25050	13500	19280	19991.99	14.94	0	10562	20253	19766	18983	18496	17713	20010	18740	101	5770	500	14260	10	1	20227658	4031	12.27	0.95	12	0.32	1624.00	21070.00	41350	20240628	-51.80	18200	20241210	9.51	41350	-51.80	20240628	18200	9.51	20241210	41350	-51.80	20240628	18200	9.51	20241210	2.47	N	272290	500	101 억	3021882	N	N	211	N	N
111	20241211	111039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20150	870	2	4.51	1034602130	51792	35.54	19230	20400	19230	25050	13500	19280	19976.64	14.94	0	11168	20253	19766	18983	18496	17713	20010	18740	101	5770	500	14260	50	1	20227658	4076	12.41	0.96	12	0.26	1624.00	21070.00	41350	20240628	-51.27	18200	20241210	10.71	41350	-51.27	20240628	18200	10.71	20241210	41350	-51.27	20240628	18200	10.71	20241210	2.47	N	272290	500	101 억	3021882	N	N	211	N	N
112	20241211	101040	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20300	1020	2	5.29	856319030	42988	29.50	19230	20350	19230	25050	13500	19280	19920.55	14.94	0	11768	20253	19766	18983	18496	17713	20010	18740	101	5770	500	14260	50	1	20227658	4106	12.50	0.96	12	0.21	1624.00	21070.00	41350	20240628	-50.91	18200	20241210	11.54	41350	-50.91	20240628	18200	11.54	20241210	41350	-50.91	20240628	18200	11.54	20241210	2.47	N	272290	500	101 억	3021882	N	N	211	N	N
113	20241211	091045	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	19820	540	2	2.80	170792510	8773	6.02	19230	19830	19230	25050	13500	19280	19468.83	14.94	0	5819	20253	19766	18983	18496	17713	20010	18740	101	5770	500	14260	10	1	20227658	4009	12.20	0.94	12	0.04	1624.00	21070.00	41350	20240628	-52.07	18200	20241210	8.90	41350	-52.07	20240628	18200	8.90	20241210	41350	-52.07	20240628	18200	8.90	20241210	2.47	N	272290	500	101 억	3021882	N	N	211	N	N
114	20241210	161030	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19280	1040	2	5.70	2766289710	145456	69.79	18200	19470	18200	23700	12770	18240	19017.64	14.70	0	47578	20560	19400	18820	17660	17080	19110	17370	101	5460	500	13490	10	1	20227658	3900	11.87	0.92	12	0.72	1624.00	21070.00	41350	20240628	-53.37	18200	20241210	5.93	41350	-53.37	20240628	18200	5.93	20241210	41350	-53.37	20240628	18200	5.93	20241210	2.46	N	272290	500	101 억	2973075	N	N	211	N	N
115	20241210	151033	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19250	1010	2	5.54	2637771000	138782	66.59	18200	19470	18200	23700	12770	18240	19006.58	14.70	0	46020	20560	19400	18820	17660	17080	19110	17370	101	5460	500	13490	10	1	20227658	3894	11.85	0.91	12	0.69	1624.00	21070.00	41350	20240628	-53.45	18200	20241210	5.77	41350	-53.45	20240628	18200	5.77	20241210	41350	-53.45	20240628	18200	5.77	20241210	2.46	N	272290	500	101 억	2973075	N	N	785	N	N
116	20241210	141032	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19300	1060	2	5.81	2443079490	128680	61.74	18200	19470	18200	23700	12770	18240	18985.70	14.70	0	44220	20560	19400	18820	17660	17080	19110	17370	101	5460	500	13490	10	1	20227658	3904	11.88	0.92	12	0.64	1624.00	21070.00	41350	20240628	-53.33	18200	20241210	6.04	41350	-53.33	20240628	18200	6.04	20241210	41350	-53.33	20240628	18200	6.04	20241210	2.46	N	272290	500	101 억	2973075	N	N	785	N	N
117	20241210	131033	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19370	1130	2	6.20	2155217060	113776	54.59	18200	19470	18200	23700	12770	18240	18942.63	14.70	0	39918	20560	19400	18820	17660	17080	19110	17370	101	5460	500	13490	10	1	20227658	3918	11.93	0.92	12	0.56	1624.00	21070.00	41350	20240628	-53.16	18200	20241210	6.43	41350	-53.16	20240628	18200	6.43	20241210	41350	-53.16	20240628	18200	6.43	20241210	2.46	N	272290	500	101 억	2973075	N	N	785	N	N
118	20241210	121032	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19170	930	2	5.10	1914102020	101286	48.60	18200	19470	18200	23700	12770	18240	18897.99	14.70	0	35978	20560	19400	18820	17660	17080	19110	17370	101	5460	500	13490	10	1	20227658	3878	11.80	0.91	12	0.50	1624.00	21070.00	41350	20240628	-53.64	18200	20241210	5.33	41350	-53.64	20240628	18200	5.33	20241210	41350	-53.64	20240628	18200	5.33	20241210	2.46	N	272290	500	101 억	2973075	N	N	785	N	N
119	20241210	111032	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19070	830	2	4.55	1351369270	71954	34.52	18200	19120	18200	23700	12770	18240	18781.02	14.70	0	26032	20560	19400	18820	17660	17080	19110	17370	101	5460	500	13490	10	1	20227658	3857	11.74	0.91	12	0.36	1624.00	21070.00	41350	20240628	-53.88	18200	20241210	4.78	41350	-53.88	20240628	18200	4.78	20241210	41350	-53.88	20240628	18200	4.78	20241210	2.46	N	272290	500	101 억	2973075	N	N	785	N	N
120	20241210	101032	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19020	780	2	4.28	1005371740	53783	25.80	18200	19070	18200	23700	12770	18240	18693.11	14.70	0	20657	20560	19400	18820	17660	17080	19110	17370	101	5460	500	13490	10	1	20227658	3847	11.71	0.90	12	0.27	1624.00	21070.00	41350	20240628	-54.00	18200	20241210	4.51	41350	-54.00	20240628	18200	4.51	20241210	41350	-54.00	20240628	18200	4.51	20241210	2.46	N	272290	500	101 억	2973075	N	N	785	N	N
121	20241210	091039	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18470	230	2	1.26	352648910	19142	9.18	18200	18730	18200	23700	12770	18240	18422.78	14.70	0	7371	20560	19400	18820	17660	17080	19110	17370	101	5460	500	13490	10	1	20227658	3736	11.37	0.88	12	0.09	1624.00	21070.00	41350	20240628	-55.33	18200	20241210	1.48	41350	-55.33	20240628	18200	1.48	20241210	41350	-55.33	20240628	18200	1.48	20241210	2.46	N	272290	500	101 억	2973075	N	N	785	N	N
122	20241209	161029	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18240	-1810	5	-9.03	3842237490	204488	121.75	19800	19980	18240	26050	14050	20050	18791.56	14.81	0	-21133	20876	20462	20036	19622	19196	20250	19410	101	6000	500	14830	10	1	20227658	3690	11.23	0.87	12	1.01	1624.00	21070.00	41350	20240628	-55.89	18240	20241209	0.00	41350	-55.89	20240628	18240	0.00	20241209	41350	-55.89	20240628	18240	0.00	20241209	2.50	N	272290	500	101 억	2996129	N	N	785	N	N
123	20241209	151030	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18400	-1650	5	-8.23	3506642900	186150	110.83	19800	19980	18370	26050	14050	20050	18837.73	14.81	0	-18831	20876	20462	20036	19622	19196	20250	19410	101	6000	500	14830	10	1	20227658	3722	11.33	0.87	12	0.92	1624.00	21070.00	41350	20240628	-55.50	18370	20241209	0.16	41350	-55.50	20240628	18370	0.16	20241209	41350	-55.50	20240628	18370	0.16	20241209	2.50	N	272290	500	101 억	2996129	N	N	311	N	N
124	20241209	141031	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18560	-1490	5	-7.43	2944855990	155742	92.72	19800	19980	18500	26050	14050	20050	18908.55	14.81	0	-18905	20876	20462	20036	19622	19196	20250	19410	101	6000	500	14830	10	1	20227658	3754	11.43	0.88	12	0.77	1624.00	21070.00	41350	20240628	-55.11	18500	20241209	0.32	41350	-55.11	20240628	18500	0.32	20241209	41350	-55.11	20240628	18500	0.32	20241209	2.50	N	272290	500	101 억	2996129	N	N	311	N	N
125	20241209	131033	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18670	-1380	5	-6.88	2498884560	131788	78.46	19800	19980	18650	26050	14050	20050	18961.40	14.81	0	-22117	20876	20462	20036	19622	19196	20250	19410	101	6000	500	14830	10	1	20227658	3777	11.50	0.89	12	0.65	1624.00	21070.00	41350	20240628	-54.85	18650	20241209	0.11	41350	-54.85	20240628	18650	0.11	20241209	41350	-54.85	20240628	18650	0.11	20241209	2.50	N	272290	500	101 억	2996129	N	N	311	N	N
126	20241209	121030	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18820	-1230	5	-6.13	2017491540	106096	63.17	19800	19980	18740	26050	14050	20050	19015.72	14.81	0	-21155	20876	20462	20036	19622	19196	20250	19410	101	6000	500	14830	10	1	20227658	3807	11.59	0.89	12	0.52	1624.00	21070.00	41350	20240628	-54.49	18740	20241209	0.43	41350	-54.49	20240628	18740	0.43	20241209	41350	-54.49	20240628	18740	0.43	20241209	2.50	N	272290	500	101 억	2996129	N	N	311	N	N
127	20241209	111030	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	18900	-1150	5	-5.74	1737631960	91253	54.33	19800	19980	18740	26050	14050	20050	19041.92	14.81	0	-24988	20876	20462	20036	19622	19196	20250	19410	101	6000	500	14830	10	1	20227658	3823	11.64	0.90	12	0.45	1624.00	21070.00	41350	20240628	-54.29	18740	20241209	0.85	41350	-54.29	20240628	18740	0.85	20241209	41350	-54.29	20240628	18740	0.85	20241209	2.50	N	272290	500	101 억	2996129	N	N	311	N	N
128	20241209	101028	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19020	-1030	5	-5.14	1506796210	79101	47.09	19800	19980	18740	26050	14050	20050	19049.02	14.81	0	-25440	20876	20462	20036	19622	19196	20250	19410	101	6000	500	14830	10	1	20227658	3847	11.71	0.90	12	0.39	1624.00	21070.00	41350	20240628	-54.00	18740	20241209	1.49	41350	-54.00	20240628	18740	1.49	20241209	41350	-54.00	20240628	18740	1.49	20241209	2.50	N	272290	500	101 억	2996129	N	N	311	N	N
129	20241209	091022	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19090	-960	5	-4.79	424506450	21897	13.04	19800	19980	19090	26050	14050	20050	19386.51	14.81	0	-4509	20876	20462	20036	19622	19196	20250	19410	101	6000	500	14830	10	1	20227658	3861	11.75	0.91	12	0.11	1624.00	21070.00	41350	20240628	-53.83	19090	20241209	0.00	41350	-53.83	20240628	19090	0.00	20241209	41350	-53.83	20240628	19090	0.00	20241209	2.50	N	272290	500	101 억	2996129	N	N	311	N	N
130	20241206	161021	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20050	-350	5	-1.72	3342587010	167708	171.20	20400	20450	19610	26500	14300	20400	19930.92	14.87	0	1587	20933	20666	20383	20116	19833	20525	19975	101	6100	500	15090	50	1	20227658	4056	12.35	0.95	12	0.83	1624.00	21070.00	41350	20240628	-51.51	19610	20241206	2.24	41350	-51.51	20240628	19610	2.24	20241206	41350	-51.51	20240628	19610	2.24	20241206	2.54	N	272290	500	101 억	3007409	N	N	311	N	N
131	20241206	151025	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20000	-400	5	-1.96	3229211640	162042	165.41	20400	20450	19610	26500	14300	20400	19928.24	14.87	0	2611	20933	20666	20383	20116	19833	20525	19975	101	6100	500	15090	50	1	20227658	4046	12.32	0.95	12	0.80	1624.00	21070.00	41350	20240628	-51.63	19610	20241206	1.99	41350	-51.63	20240628	19610	1.99	20241206	41350	-51.63	20240628	19610	1.99	20241206	2.54	N	272290	500	101 억	3007409	N	N	418	N	N
132	20241206	141022	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19890	-510	5	-2.50	2821266930	141655	144.60	20400	20450	19610	26500	14300	20400	19916.47	14.87	0	-5937	20933	20666	20383	20116	19833	20525	19975	101	6100	500	15090	10	1	20227658	4023	12.25	0.94	12	0.70	1624.00	21070.00	41350	20240628	-51.90	19610	20241206	1.43	41350	-51.90	20240628	19610	1.43	20241206	41350	-51.90	20240628	19610	1.43	20241206	2.54	N	272290	500	101 억	3007409	N	N	418	N	N
133	20241206	131023	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19740	-660	5	-3.24	2626974710	131871	134.61	20400	20450	19610	26500	14300	20400	19920.79	14.87	0	-5812	20933	20666	20383	20116	19833	20525	19975	101	6100	500	15090	10	1	20227658	3993	12.16	0.94	12	0.65	1624.00	21070.00	41350	20240628	-52.26	19610	20241206	0.66	41350	-52.26	20240628	19610	0.66	20241206	41350	-52.26	20240628	19610	0.66	20241206	2.54	N	272290	500	101 억	3007409	N	N	418	N	N
134	20241206	121018	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19980	-420	5	-2.06	2200403000	110447	112.74	20400	20450	19610	26500	14300	20400	19922.71	14.87	0	-8676	20933	20666	20383	20116	19833	20525	19975	101	6100	500	15090	10	1	20227658	4041	12.30	0.95	12	0.55	1624.00	21070.00	41350	20240628	-51.68	19610	20241206	1.89	41350	-51.68	20240628	19610	1.89	20241206	41350	-51.68	20240628	19610	1.89	20241206	2.54	N	272290	500	101 억	3007409	N	N	418	N	N
135	20241206	111014	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19810	-590	5	-2.89	1947835760	97767	99.80	20400	20450	19610	26500	14300	20400	19923.24	14.87	0	-9432	20933	20666	20383	20116	19833	20525	19975	101	6100	500	15090	10	1	20227658	4007	12.20	0.94	12	0.48	1624.00	21070.00	41350	20240628	-52.09	19610	20241206	1.02	41350	-52.09	20240628	19610	1.02	20241206	41350	-52.09	20240628	19610	1.02	20241206	2.54	N	272290	500	101 억	3007409	N	N	418	N	N
136	20241206	101014	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	19980	-420	5	-2.06	924363900	46115	47.07	20400	20450	19850	26500	14300	20400	20044.76	14.87	0	-13986	20933	20666	20383	20116	19833	20525	19975	101	6100	500	15090	10	1	20227658	4041	12.30	0.95	12	0.23	1624.00	21070.00	41350	20240628	-51.68	19850	20241206	0.65	41350	-51.68	20240628	19850	0.65	20241206	41350	-51.68	20240628	19850	0.65	20241206	2.54	N	272290	500	101 억	3007409	N	N	418	N	N
137	20241206	091022	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20050	-350	5	-1.72	208352100	10321	10.54	20400	20450	20050	26500	14300	20400	20187.20	14.87	0	-5094	20933	20666	20383	20116	19833	20525	19975	101	6100	500	15090	50	1	20227658	4056	12.35	0.95	12	0.05	1624.00	21070.00	41350	20240628	-51.51	20050	20241206	0.00	41350	-51.51	20240628	20050	0.00	20241206	41350	-51.51	20240628	20050	0.00	20241206	2.54	N	272290	500	101 억	3007409	N	N	418	N	N
138	20241205	161002	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20400	-150	5	-0.73	1977087000	97179	73.49	20550	20650	20100	26700	14400	20550	20344.76	14.86	0	548	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4126	12.56	0.97	12	0.48	1624.00	21070.00	41350	20240628	-50.67	20100	20241205	1.49	41350	-50.67	20240628	20100	1.49	20241205	41350	-50.67	20240628	20100	1.49	20241205	2.50	N	272290	500	101 억	3005280	N	N	415	N	N
139	20241205	151009	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20400	-150	5	-0.73	1878696300	92345	69.84	20550	20650	20100	26700	14400	20550	20344.32	14.86	0	119	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4126	12.56	0.97	12	0.46	1624.00	21070.00	41350	20240628	-50.67	20100	20241205	1.49	41350	-50.67	20240628	20100	1.49	20241205	41350	-50.67	20240628	20100	1.49	20241205	2.50	N	272290	500	101 억	3005280	N	N	1234	N	N
140	20241205	140954	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20550	0	3	0.00	1589903600	78172	59.12	20550	20650	20100	26700	14400	20550	20338.53	14.86	0	-620	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4157	12.65	0.98	12	0.39	1624.00	21070.00	41350	20240628	-50.30	20100	20241205	2.24	41350	-50.30	20240628	20100	2.24	20241205	41350	-50.30	20240628	20100	2.24	20241205	2.50	N	272290	500	101 억	3005280	N	N	1234	N	N
141	20241205	131004	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20400	-150	5	-0.73	1278962350	62986	47.64	20550	20600	20100	26700	14400	20550	20305.50	14.86	0	-4485	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4126	12.56	0.97	12	0.31	1624.00	21070.00	41350	20240628	-50.67	20100	20241205	1.49	41350	-50.67	20240628	20100	1.49	20241205	41350	-50.67	20240628	20100	1.49	20241205	2.50	N	272290	500	101 억	3005280	N	N	1234	N	N
142	20241205	121004	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20400	-150	5	-0.73	1014471250	50057	37.86	20550	20600	20100	26700	14400	20550	20266.32	14.86	0	-5856	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4126	12.56	0.97	12	0.25	1624.00	21070.00	41350	20240628	-50.67	20100	20241205	1.49	41350	-50.67	20240628	20100	1.49	20241205	41350	-50.67	20240628	20100	1.49	20241205	2.50	N	272290	500	101 억	3005280	N	N	1234	N	N
143	20241205	111002	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20350	-200	5	-0.97	828986500	40977	30.99	20550	20600	20100	26700	14400	20550	20230.53	14.86	0	-6530	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4116	12.53	0.97	12	0.20	1624.00	21070.00	41350	20240628	-50.79	20100	20241205	1.24	41350	-50.79	20240628	20100	1.24	20241205	41350	-50.79	20240628	20100	1.24	20241205	2.50	N	272290	500	101 억	3005280	N	N	1234	N	N
144	20241205	101001	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20200	-350	5	-1.70	533634850	26379	19.95	20550	20600	20100	26700	14400	20550	20229.53	14.86	0	-7362	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4086	12.44	0.96	12	0.13	1624.00	21070.00	41350	20240628	-51.15	20100	20241205	0.50	41350	-51.15	20240628	20100	0.50	20241205	41350	-51.15	20240628	20100	0.50	20241205	2.50	N	272290	500	101 억	3005280	N	N	1234	N	N
145	20241205	091008	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20300	-250	5	-1.22	109971050	5395	4.08	20550	20600	20150	26700	14400	20550	20383.88	14.86	0	-2704	21250	20900	20600	20250	19950	20750	20100	101	6150	500	15200	50	1	20227658	4106	12.50	0.96	12	0.03	1624.00	21070.00	41350	20240628	-50.91	20150	20241205	0.74	41350	-50.91	20240628	20150	0.74	20241205	41350	-50.91	20240628	20150	0.74	20241205	2.50	N	272290	500	101 억	3005280	N	N	1234	N	N
146	20241204	160946	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20550	-550	5	-2.61	2711416150	131885	171.26	20750	20950	20300	27400	14800	21100	20558.98	14.81	0	-1812	21633	21366	21133	20866	20633	21500	21000	101	6300	500	15610	50	1	20227658	4157	12.65	0.98	12	0.65	1624.00	21070.00	41350	20240628	-50.30	20300	20241204	1.23	41350	-50.30	20240628	20300	1.23	20241204	41350	-50.30	20240628	20300	1.23	20241204	2.53	N	272290	500	101 억	2995771	N	N	1231	N	N
147	20241204	150947	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20450	-650	5	-3.08	2572899200	125124	162.48	20750	20950	20300	27400	14800	21100	20562.80	14.81	0	-1141	21633	21366	21133	20866	20633	21500	21000	101	6300	500	15610	50	1	20227658	4137	12.59	0.97	12	0.62	1624.00	21070.00	41350	20240628	-50.54	20300	20241204	0.74	41350	-50.54	20240628	20300	0.74	20241204	41350	-50.54	20240628	20300	0.74	20241204	2.53	N	272290	500	101 억	2995771	N	N	2589	N	N
148	20241204	140948	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20300	-800	5	-3.79	2149009450	104402	135.57	20750	20950	20300	27400	14800	21100	20583.99	14.81	0	3826	21633	21366	21133	20866	20633	21500	21000	101	6300	500	15610	50	1	20227658	4106	12.50	0.96	12	0.52	1624.00	21070.00	41350	20240628	-50.91	20300	20241204	0.00	41350	-50.91	20240628	20300	0.00	20241204	41350	-50.91	20240628	20300	0.00	20241204	2.53	N	272290	500	101 억	2995771	N	N	2589	N	N
149	20241204	130940	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20650	-450	5	-2.13	1658470850	80354	104.35	20750	20950	20400	27400	14800	21100	20639.56	14.81	0	2706	21633	21366	21133	20866	20633	21500	21000	101	6300	500	15610	50	1	20227658	4177	12.72	0.98	12	0.40	1624.00	21070.00	41350	20240628	-50.06	20400	20241204	1.23	41350	-50.06	20240628	20400	1.23	20241204	41350	-50.06	20240628	20400	1.23	20241204	2.53	N	272290	500	101 억	2995771	N	N	2589	N	N
150	20241204	120936	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20650	-450	5	-2.13	1525968350	73911	95.98	20750	20950	20400	27400	14800	21100	20646.02	14.81	0	5408	21633	21366	21133	20866	20633	21500	21000	101	6300	500	15610	50	1	20227658	4177	12.72	0.98	12	0.37	1624.00	21070.00	41350	20240628	-50.06	20400	20241204	1.23	41350	-50.06	20240628	20400	1.23	20241204	41350	-50.06	20240628	20400	1.23	20241204	2.53	N	272290	500	101 억	2995771	N	N	2589	N	N
151	20241204	110929	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20650	-450	5	-2.13	1258431000	60868	79.04	20750	20950	20400	27400	14800	21100	20674.76	14.81	0	5644	21633	21366	21133	20866	20633	21500	21000	101	6300	500	15610	50	1	20227658	4177	12.72	0.98	12	0.30	1624.00	21070.00	41350	20240628	-50.06	20400	20241204	1.23	41350	-50.06	20240628	20400	1.23	20241204	41350	-50.06	20240628	20400	1.23	20241204	2.53	N	272290	500	101 억	2995771	N	N	2589	N	N
152	20241204	100932	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20900	-200	5	-0.95	1061534850	51378	66.72	20750	20950	20400	27400	14800	21100	20661.27	14.81	0	9500	21633	21366	21133	20866	20633	21500	21000	101	6300	500	15610	50	1	20227658	4228	12.87	0.99	12	0.25	1624.00	21070.00	41350	20240628	-49.46	20400	20241204	2.45	41350	-49.46	20240628	20400	2.45	20241204	41350	-49.46	20240628	20400	2.45	20241204	2.53	N	272290	500	101 억	2995771	N	N	2589	N	N
153	20241204	090952	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	20850	-250	5	-1.18	508462600	24642	32.00	20750	20950	20400	27400	14800	21100	20633.98	14.81	0	5840	21633	21366	21133	20866	20633	21500	21000	101	6300	500	15610	50	1	20227658	4217	12.84	0.99	12	0.12	1624.00	21070.00	41350	20240628	-49.58	20400	20241204	2.21	41350	-49.58	20240628	20400	2.21	20241204	41350	-49.58	20240628	20400	2.21	20241204	2.53	N	272290	500	101 억	2995771	N	N	2589	N	N
154	20241203	161029	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	200	2	0.96	1628617450	76940	101.22	21000	21400	20900	27150	14650	20900	21167.72	14.79	0	-1836	22100	21500	21100	20500	20100	21300	20300	101	6250	500	15460	50	1	20227658	4268	12.99	1.00	12	0.38	1624.00	21070.00	41350	20240628	-48.97	20550	20241114	2.68	41350	-48.97	20240628	20550	2.68	20241114	41350	-48.97	20240628	20550	2.68	20241114	2.47	N	272290	500	101 억	2992571	N	N	2568	N	N
155	20241203	151108	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	350	2	1.67	1441245650	68079	89.56	21000	21400	20900	27150	14650	20900	21170.37	14.79	0	-1003	22100	21500	21100	20500	20100	21300	20300	101	6250	500	15460	50	1	20227658	4298	13.08	1.01	12	0.34	1624.00	21070.00	41350	20240628	-48.61	20550	20241114	3.41	41350	-48.61	20240628	20550	3.41	20241114	41350	-48.61	20240628	20550	3.41	20241114	2.47	N	272290	500	101 억	2992571	N	N	247	N	N
156	20241203	141047	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	250	2	1.20	685077750	32419	42.65	21000	21400	20900	27150	14650	20900	21132.31	14.79	0	3024	22100	21500	21100	20500	20100	21300	20300	101	6250	500	15460	50	1	20227658	4278	13.02	1.00	12	0.16	1624.00	21070.00	41350	20240628	-48.85	20550	20241114	2.92	41350	-48.85	20240628	20550	2.92	20241114	41350	-48.85	20240628	20550	2.92	20241114	2.47	N	272290	500	101 억	2992571	N	N	247	N	N
157	20241203	131046	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	250	2	1.20	621559300	29411	38.69	21000	21400	20900	27150	14650	20900	21133.92	14.79	0	2954	22100	21500	21100	20500	20100	21300	20300	101	6250	500	15460	50	1	20227658	4278	13.02	1.00	12	0.15	1624.00	21070.00	41350	20240628	-48.85	20550	20241114	2.92	41350	-48.85	20240628	20550	2.92	20241114	41350	-48.85	20240628	20550	2.92	20241114	2.47	N	272290	500	101 억	2992571	N	N	247	N	N
158	20241203	121059	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21050	150	2	0.72	530138750	25075	32.99	21000	21400	20900	27150	14650	20900	21142.56	14.79	0	3084	22100	21500	21100	20500	20100	21300	20300	101	6250	500	15460	50	1	20227658	4258	12.96	1.00	12	0.12	1624.00	21070.00	41350	20240628	-49.09	20550	20241114	2.43	41350	-49.09	20240628	20550	2.43	20241114	41350	-49.09	20240628	20550	2.43	20241114	2.47	N	272290	500	101 억	2992571	N	N	247	N	N
159	20241203	111039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21200	300	2	1.44	336192800	15869	20.88	21000	21400	20900	27150	14650	20900	21186.32	14.79	0	677	22100	21500	21100	20500	20100	21300	20300	101	6250	500	15460	50	1	20227658	4288	13.05	1.01	12	0.08	1624.00	21070.00	41350	20240628	-48.73	20550	20241114	3.16	41350	-48.73	20240628	20550	3.16	20241114	41350	-48.73	20240628	20550	3.16	20241114	2.47	N	272290	500	101 억	2992571	N	N	247	N	N
160	20241203	101026	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21150	250	2	1.20	263699550	12450	16.38	21000	21400	20900	27150	14650	20900	21181.70	14.79	0	-913	22100	21500	21100	20500	20100	21300	20300	101	6250	500	15460	50	1	20227658	4278	13.02	1.00	12	0.06	1624.00	21070.00	41350	20240628	-48.85	20550	20241114	2.92	41350	-48.85	20240628	20550	2.92	20241114	41350	-48.85	20240628	20550	2.92	20241114	2.47	N	272290	500	101 억	2992571	N	N	247	N	N
161	20241203	091016	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21250	350	2	1.67	78779600	3724	4.90	21000	21400	20900	27150	14650	20900	21157.68	14.79	0	1350	22100	21500	21100	20500	20100	21300	20300	101	6250	500	15460	50	1	20227658	4298	13.08	1.01	12	0.02	1624.00	21070.00	41350	20240628	-48.61	20550	20241114	3.41	41350	-48.61	20240628	20550	3.41	20241114	41350	-48.61	20240628	20550	3.41	20241114	2.47	N	272290	500	101 억	2992571	N	N	247	N	N
162	20241202	161000	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20900	-550	5	-2.56	1591010050	75362	69.04	21650	21700	20700	27850	15050	21450	21112.79	14.77	0	6238	22716	22082	21666	21032	20616	21875	20825	101	6400	500	15870	50	1	20227658	4228	12.87	0.99	12	0.37	1624.00	21070.00	41350	20240628	-49.46	20550	20241114	1.70	41350	-49.46	20240628	20550	1.70	20241114	41350	-49.46	20240628	20550	1.70	20241114	2.48	N	272290	500	101 억	2988246	N	N	247	N	N
163	20241202	151127	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	-500	5	-2.33	1469842050	69577	63.74	21650	21700	20700	27850	15050	21450	21125.33	14.77	0	5777	22716	22082	21666	21032	20616	21875	20825	101	6400	500	15870	50	1	20227658	4238	12.90	0.99	12	0.34	1624.00	21070.00	41350	20240628	-49.33	20550	20241114	1.95	41350	-49.33	20240628	20550	1.95	20241114	41350	-49.33	20240628	20550	1.95	20241114	2.48	N	272290	500	101 억	2988246	N	N	41	N	N
164	20241202	141039	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-350	5	-1.63	948570750	44924	41.16	21650	21700	20700	27850	15050	21450	21114.90	14.77	0	6771	22716	22082	21666	21032	20616	21875	20825	101	6400	500	15870	50	1	20227658	4268	12.99	1.00	12	0.22	1624.00	21070.00	41350	20240628	-48.97	20550	20241114	2.68	41350	-48.97	20240628	20550	2.68	20241114	41350	-48.97	20240628	20550	2.68	20241114	2.48	N	272290	500	101 억	2988246	N	N	41	N	N
165	20241202	131015	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	20950	-500	5	-2.33	715837000	33882	31.04	21650	21700	20700	27850	15050	21450	21127.21	14.77	0	2092	22716	22082	21666	21032	20616	21875	20825	101	6400	500	15870	50	1	20227658	4238	12.90	0.99	12	0.17	1624.00	21070.00	41350	20240628	-49.33	20550	20241114	1.95	41350	-49.33	20240628	20550	1.95	20241114	41350	-49.33	20240628	20550	1.95	20241114	2.48	N	272290	500	101 억	2988246	N	N	41	N	N
166	20241202	121034	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-350	5	-1.63	599833350	28342	25.96	21650	21700	20700	27850	15050	21450	21163.96	14.77	0	3623	22716	22082	21666	21032	20616	21875	20825	101	6400	500	15870	50	1	20227658	4268	12.99	1.00	12	0.14	1624.00	21070.00	41350	20240628	-48.97	20550	20241114	2.68	41350	-48.97	20240628	20550	2.68	20241114	41350	-48.97	20240628	20550	2.68	20241114	2.48	N	272290	500	101 억	2988246	N	N	41	N	N
167	20241202	110942	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21100	-350	5	-1.63	552152750	26076	23.89	21650	21700	20700	27850	15050	21450	21174.59	14.77	0	4080	22716	22082	21666	21032	20616	21875	20825	101	6400	500	15870	50	1	20227658	4268	12.99	1.00	12	0.13	1624.00	21070.00	41350	20240628	-48.97	20550	20241114	2.68	41350	-48.97	20240628	20550	2.68	20241114	41350	-48.97	20240628	20550	2.68	20241114	2.48	N	272290	500	101 억	2988246	N	N	41	N	N
168	20241202	100951	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21000	-450	5	-2.10	438320900	20686	18.95	21650	21700	20700	27850	15050	21450	21189.06	14.77	0	1872	22716	22082	21666	21032	20616	21875	20825	101	6400	500	15870	50	1	20227658	4248	12.93	1.00	12	0.10	1624.00	21070.00	41350	20240628	-49.21	20550	20241114	2.19	41350	-49.21	20240628	20550	2.19	20241114	41350	-49.21	20240628	20550	2.19	20241114	2.48	N	272290	500	101 억	2988246	N	N	41	N	N
169	20241202	090946	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	21450	0	3	0.00	70968250	3297	3.02	21650	21700	21250	27850	15050	21450	21525.44	14.77	0	1360	22716	22082	21666	21032	20616	21875	20825	101	6400	500	15870	50	1	20227658	4339	13.21	1.02	12	0.02	1624.00	21070.00	41350	20240628	-48.13	20550	20241114	4.38	41350	-48.13	20240628	20550	4.38	20241114	41350	-48.13	20240628	20550	4.38	20241114	2.48	N	272290	500	101 억	2988246	N	N	41	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History