KissMeData/080220/price/prices-20241201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160713	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8920	60	2	0.68	2759053040	313073	39.05	8640	8960	8590	11510	6210	8860	8811.12	0.00	0	24590	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3072	18.35	1.91	12	0.91	486.00	4676.00	38550	20240125	-76.86	7710	20241209	15.69	38550	-76.86	20240125	7710	15.69	20241209	38550	-76.86	20240125	7710	15.69	20241209	3.73	N	080220	500	173 억		0	N	N	1015	N	00	N
3	20241231	150712	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8920	60	2	0.68	2759053040	313073	39.05	8640	8960	8590	11510	6210	8860	8811.12	0.00	0	24590	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3072	18.35	1.91	12	0.91	486.00	4676.00	38550	20240125	-76.86	7710	20241209	15.69	38550	-76.86	20240125	7710	15.69	20241209	38550	-76.86	20240125	7710	15.69	20241209	3.73	N	080220	500	173 억		0	N	N	1015	N	00	N
4	20241231	140712	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8920	60	2	0.68	2759053040	313073	39.05	8640	8960	8590	11510	6210	8860	8811.12	0.00	0	24590	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3072	18.35	1.91	12	0.91	486.00	4676.00	38550	20240125	-76.86	7710	20241209	15.69	38550	-76.86	20240125	7710	15.69	20241209	38550	-76.86	20240125	7710	15.69	20241209	3.73	N	080220	500	173 억		0	N	N	1015	N	00	N
5	20241231	130714	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8920	60	2	0.68	2759053040	313073	39.05	8640	8960	8590	11510	6210	8860	8811.12	0.00	0	24590	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3072	18.35	1.91	12	0.91	486.00	4676.00	38550	20240125	-76.86	7710	20241209	15.69	38550	-76.86	20240125	7710	15.69	20241209	38550	-76.86	20240125	7710	15.69	20241209	3.73	N	080220	500	173 억		0	N	N	1015	N	00	N
6	20241231	120713	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8920	60	2	0.68	2759053040	313073	39.05	8640	8960	8590	11510	6210	8860	8811.12	0.00	0	24590	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3072	18.35	1.91	12	0.91	486.00	4676.00	38550	20240125	-76.86	7710	20241209	15.69	38550	-76.86	20240125	7710	15.69	20241209	38550	-76.86	20240125	7710	15.69	20241209	3.73	N	080220	500	173 억		0	N	N	1015	N	00	N
7	20241231	110712	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8920	60	2	0.68	2759053040	313073	39.05	8640	8960	8590	11510	6210	8860	8811.12	0.00	0	24590	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3072	18.35	1.91	12	0.91	486.00	4676.00	38550	20240125	-76.86	7710	20241209	15.69	38550	-76.86	20240125	7710	15.69	20241209	38550	-76.86	20240125	7710	15.69	20241209	3.73	N	080220	500	173 억		0	N	N	1015	N	00	N
8	20241231	100707	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8920	60	2	0.68	2759053040	313073	39.05	8640	8960	8590	11510	6210	8860	8811.12	0.00	0	24590	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3072	18.35	1.91	12	0.91	486.00	4676.00	38550	20240125	-76.86	7710	20241209	15.69	38550	-76.86	20240125	7710	15.69	20241209	38550	-76.86	20240125	7710	15.69	20241209	3.73	N	080220	500	173 억		0	N	N	1015	N	00	N
9	20241231	090716	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8920	60	2	0.68	2759053040	313073	39.05	8640	8960	8590	11510	6210	8860	8811.12	0.00	0	24590	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3072	18.35	1.91	12	0.91	486.00	4676.00	38550	20240125	-76.86	7710	20241209	15.69	38550	-76.86	20240125	7710	15.69	20241209	38550	-76.86	20240125	7710	15.69	20241209	3.73	N	080220	500	173 억		0	N	N	1015	N	00	N
10	20241230	160710	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8920	60	2	0.68	2706296740	307140	38.31	8640	8960	8590	11510	6210	8860	8811.12	0.00	0	24590	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3072	18.35	1.91	12	0.89	486.00	4676.00	38550	20240125	-76.86	7710	20241209	15.69	38550	-76.86	20240125	7710	15.69	20241209	38550	-76.86	20240125	7710	15.69	20241209	3.73	N	080220	500	173 억		0	N	N	1015	N	00	N
11	20241230	150714	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8920	60	2	0.68	2500929060	284148	35.44	8640	8920	8590	11510	6210	8860	8801.47	0.00	0	29106	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3072	18.35	1.91	12	0.82	486.00	4676.00	38550	20240125	-76.86	7710	20241209	15.69	38550	-76.86	20240125	7710	15.69	20241209	38550	-76.86	20240125	7710	15.69	20241209	3.73	N	080220	500	173 억		0	N	N	2180	N	00	N
12	20241230	140713	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8880	20	2	0.23	2244186120	255267	31.84	8640	8910	8590	11510	6210	8860	8791.48	0.00	0	25413	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3059	18.27	1.90	12	0.74	486.00	4676.00	38550	20240125	-76.96	7710	20241209	15.18	38550	-76.96	20240125	7710	15.18	20241209	38550	-76.96	20240125	7710	15.18	20241209	3.73	N	080220	500	173 억		0	N	N	2180	N	00	N
13	20241230	130712	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8860	0	3	0.00	1916419260	218309	27.23	8640	8910	8590	11510	6210	8860	8778.41	0.00	0	21190	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3052	18.23	1.89	12	0.63	486.00	4676.00	38550	20240125	-77.02	7710	20241209	14.92	38550	-77.02	20240125	7710	14.92	20241209	38550	-77.02	20240125	7710	14.92	20241209	3.73	N	080220	500	173 억		0	N	N	2180	N	00	N
14	20241230	120710	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8830	-30	5	-0.34	1748418980	199294	24.86	8640	8910	8590	11510	6210	8860	8772.99	0.00	0	20544	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3041	18.17	1.89	12	0.58	486.00	4676.00	38550	20240125	-77.09	7710	20241209	14.53	38550	-77.09	20240125	7710	14.53	20241209	38550	-77.09	20240125	7710	14.53	20241209	3.73	N	080220	500	173 억		0	N	N	2180	N	00	N
15	20241230	110711	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8820	-40	5	-0.45	1560400110	178005	22.20	8640	8910	8590	11510	6210	8860	8765.96	0.00	0	17613	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3038	18.15	1.89	12	0.52	486.00	4676.00	38550	20240125	-77.12	7710	20241209	14.40	38550	-77.12	20240125	7710	14.40	20241209	38550	-77.12	20240125	7710	14.40	20241209	3.73	N	080220	500	173 억		0	N	N	2180	N	00	N
16	20241230	100711	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8850	-10	5	-0.11	1248785650	142811	17.81	8640	8910	8590	11510	6210	8860	8744.19	0.00	0	13089	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	3048	18.21	1.89	12	0.41	486.00	4676.00	38550	20240125	-77.04	7710	20241209	14.79	38550	-77.04	20240125	7710	14.79	20241209	38550	-77.04	20240125	7710	14.79	20241209	3.73	N	080220	500	173 억		0	N	N	2180	N	00	N
17	20241230	090714	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8630	-230	5	-2.60	438755200	50787	6.33	8640	8750	8590	11510	6210	8860	8638.43	0.00	0	-4008	9500	9180	8930	8610	8360	9340	8770	174	2650	500	5490	10	1	34442833	2972	17.76	1.85	12	0.15	486.00	4676.00	38550	20240125	-77.61	7710	20241209	11.93	38550	-77.61	20240125	7710	11.93	20241209	38550	-77.61	20240125	7710	11.93	20241209	3.73	N	080220	500	173 억		0	N	N	2180	N	00	N
18	20241227	160709	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8860	-140	5	-1.56	7079017690	795838	83.96	8700	9250	8680	11700	6300	9000	8895.11	0.00	0	56045	9886	9442	9196	8752	8506	9320	8630	174	2700	500	5580	10	1	34442833	3052	18.23	1.89	12	2.31	486.00	4676.00	38550	20240125	-77.02	7710	20241209	14.92	38550	-77.02	20240125	7710	14.92	20241209	38550	-77.02	20240125	7710	14.92	20241209	3.84	N	080220	500	173 억		0	N	N	2180	N	00	N
19	20241227	150708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8850	-150	5	-1.67	6747917040	758531	80.02	8700	9250	8680	11700	6300	9000	8896.02	0.00	0	52094	9886	9442	9196	8752	8506	9320	8630	174	2700	500	5580	10	1	34442833	3048	18.21	1.89	12	2.20	486.00	4676.00	38550	20240125	-77.04	7710	20241209	14.79	38550	-77.04	20240125	7710	14.79	20241209	38550	-77.04	20240125	7710	14.79	20241209	3.84	N	080220	500	173 억		0	N	N	732	N	00	N
20	20241227	140710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8820	-180	5	-2.00	6147787090	690789	72.88	8700	9250	8680	11700	6300	9000	8899.64	0.00	0	49879	9886	9442	9196	8752	8506	9320	8630	174	2700	500	5580	10	1	34442833	3038	18.15	1.89	12	2.01	486.00	4676.00	38550	20240125	-77.12	7710	20241209	14.40	38550	-77.12	20240125	7710	14.40	20241209	38550	-77.12	20240125	7710	14.40	20241209	3.84	N	080220	500	173 억		0	N	N	732	N	00	N
21	20241227	130710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8840	-160	5	-1.78	5819103310	653478	68.94	8700	9250	8680	11700	6300	9000	8904.80	0.00	0	62001	9886	9442	9196	8752	8506	9320	8630	174	2700	500	5580	10	1	34442833	3045	18.19	1.89	12	1.90	486.00	4676.00	38550	20240125	-77.07	7710	20241209	14.66	38550	-77.07	20240125	7710	14.66	20241209	38550	-77.07	20240125	7710	14.66	20241209	3.84	N	080220	500	173 억		0	N	N	732	N	00	N
22	20241227	120710	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8770	-230	5	-2.56	5474184630	614414	64.82	8700	9250	8680	11700	6300	9000	8909.59	0.00	0	68878	9886	9442	9196	8752	8506	9320	8630	174	2700	500	5580	10	1	34442833	3021	18.05	1.88	12	1.78	486.00	4676.00	38550	20240125	-77.25	7710	20241209	13.75	38550	-77.25	20240125	7710	13.75	20241209	38550	-77.25	20240125	7710	13.75	20241209	3.84	N	080220	500	173 억		0	N	N	732	N	00	N
23	20241227	110708	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8870	-130	5	-1.44	4834856720	542048	57.19	8700	9250	8680	11700	6300	9000	8919.59	0.00	0	75240	9886	9442	9196	8752	8506	9320	8630	174	2700	500	5580	10	1	34442833	3055	18.25	1.90	12	1.57	486.00	4676.00	38550	20240125	-76.99	7710	20241209	15.05	38550	-76.99	20240125	7710	15.05	20241209	38550	-76.99	20240125	7710	15.05	20241209	3.84	N	080220	500	173 억		0	N	N	732	N	00	N
24	20241227	100707	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9220	220	2	2.44	3603339390	406018	42.83	8700	9220	8680	11700	6300	9000	8874.79	0.00	0	81706	9886	9442	9196	8752	8506	9320	8630	174	2700	500	5580	10	1	34442833	3176	18.97	1.97	12	1.18	486.00	4676.00	38550	20240125	-76.08	7710	20241209	19.58	38550	-76.08	20240125	7710	19.58	20241209	38550	-76.08	20240125	7710	19.58	20241209	3.84	N	080220	500	173 억		0	N	N	732	N	00	N
25	20241227	090711	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8710	-290	5	-3.22	1491809960	170758	18.01	8700	8930	8680	11700	6300	9000	8736.23	0.00	0	73128	9886	9442	9196	8752	8506	9320	8630	174	2700	500	5580	10	1	34442833	3000	17.92	1.86	12	0.50	486.00	4676.00	38550	20240125	-77.41	7710	20241209	12.97	38550	-77.41	20240125	7710	12.97	20241209	38550	-77.41	20240125	7710	12.97	20241209	3.84	N	080220	500	173 억		0	N	N	732	N	00	N
26	20241226	160706	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9000	-100	5	-1.10	8652197450	938546	85.76	9170	9640	8950	11830	6370	9100	9218.93	0.00	0	-120640	9873	9486	9263	8876	8653	9375	8765	174	2730	500	5640	10	1	34442833	3100	18.52	1.92	12	2.72	486.00	4676.00	38550	20240125	-76.65	7710	20241209	16.73	38550	-76.65	20240125	7710	16.73	20241209	38550	-76.65	20240125	7710	16.73	20241209	3.69	N	080220	500	173 억		0	N	N	732	N	00	N
27	20241226	150703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9000	-100	5	-1.10	8100811660	877215	80.15	9170	9640	8950	11830	6370	9100	9234.69	0.00	0	-116173	9873	9486	9263	8876	8653	9375	8765	174	2730	500	5640	10	1	34442833	3100	18.52	1.92	12	2.55	486.00	4676.00	38550	20240125	-76.65	7710	20241209	16.73	38550	-76.65	20240125	7710	16.73	20241209	38550	-76.65	20240125	7710	16.73	20241209	3.69	N	080220	500	173 억		0	N	N	691	N	00	N
28	20241226	140702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8960	-140	5	-1.54	7560639100	817090	74.66	9170	9640	8950	11830	6370	9100	9253.13	0.00	0	-119555	9873	9486	9263	8876	8653	9375	8765	174	2730	500	5640	10	1	34442833	3086	18.44	1.92	12	2.37	486.00	4676.00	38550	20240125	-76.76	7710	20241209	16.21	38550	-76.76	20240125	7710	16.21	20241209	38550	-76.76	20240125	7710	16.21	20241209	3.69	N	080220	500	173 억		0	N	N	691	N	00	N
29	20241226	130704	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9120	20	2	0.22	7139874440	770500	70.40	9170	9640	8980	11830	6370	9100	9266.55	0.00	0	-112478	9873	9486	9263	8876	8653	9375	8765	174	2730	500	5640	10	1	34442833	3141	18.77	1.95	12	2.24	486.00	4676.00	38550	20240125	-76.34	7710	20241209	18.29	38550	-76.34	20240125	7710	18.29	20241209	38550	-76.34	20240125	7710	18.29	20241209	3.69	N	080220	500	173 억		0	N	N	691	N	00	N
30	20241226	120700	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9030	-70	5	-0.77	6808870910	734112	67.08	9170	9640	8980	11830	6370	9100	9274.98	0.00	0	-112965	9873	9486	9263	8876	8653	9375	8765	174	2730	500	5640	10	1	34442833	3110	18.58	1.93	12	2.13	486.00	4676.00	38550	20240125	-76.58	7710	20241209	17.12	38550	-76.58	20240125	7710	17.12	20241209	38550	-76.58	20240125	7710	17.12	20241209	3.69	N	080220	500	173 억		0	N	N	691	N	00	N
31	20241226	110702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9040	-60	5	-0.66	6141719230	660148	60.32	9170	9640	9020	11830	6370	9100	9303.55	0.00	0	-76813	9873	9486	9263	8876	8653	9375	8765	174	2730	500	5640	10	1	34442833	3114	18.60	1.93	12	1.92	486.00	4676.00	38550	20240125	-76.55	7710	20241209	17.25	38550	-76.55	20240125	7710	17.25	20241209	38550	-76.55	20240125	7710	17.25	20241209	3.69	N	080220	500	173 억		0	N	N	691	N	00	N
32	20241226	100703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9070	-30	5	-0.33	5290217730	566243	51.74	9170	9640	9070	11830	6370	9100	9342.67	0.00	0	-62980	9873	9486	9263	8876	8653	9375	8765	174	2730	500	5640	10	1	34442833	3124	18.66	1.94	12	1.64	486.00	4676.00	38550	20240125	-76.47	7710	20241209	17.64	38550	-76.47	20240125	7710	17.64	20241209	38550	-76.47	20240125	7710	17.64	20241209	3.69	N	080220	500	173 억		0	N	N	691	N	00	N
33	20241226	090704	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9340	240	2	2.64	2708423150	285725	26.11	9170	9640	9170	11830	6370	9100	9479.13	0.00	0	52051	9873	9486	9263	8876	8653	9375	8765	174	2730	500	5640	10	1	34442833	3217	19.22	2.00	12	0.83	486.00	4676.00	38550	20240125	-75.77	7710	20241209	21.14	38550	-75.77	20240125	7710	21.14	20241209	38550	-75.77	20240125	7710	21.14	20241209	3.69	N	080220	500	173 억		0	N	N	691	N	00	N
34	20241224	160702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9100	-330	5	-3.50	10076860230	1083325	28.71	9620	9650	9040	12250	6610	9430	9302.02	0.00	0	-113601	10830	10130	9520	8820	8210	10480	9170	174	2820	500	5840	10	1	34442833	3134	18.72	1.95	12	3.15	486.00	4676.00	38550	20240125	-76.39	7710	20241209	18.03	38550	-76.39	20240125	7710	18.03	20241209	38550	-76.39	20240125	7710	18.03	20241209	3.70	N	080220	500	173 억		0	N	N	677	N	00	N
35	20241224	150703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9160	-270	5	-2.86	9569876000	1027816	27.24	9620	9650	9040	12250	6610	9430	9310.88	0.00	0	-106221	10830	10130	9520	8820	8210	10480	9170	174	2820	500	5840	10	1	34442833	3155	18.85	1.96	12	2.98	486.00	4676.00	38550	20240125	-76.24	7710	20241209	18.81	38550	-76.24	20240125	7710	18.81	20241209	38550	-76.24	20240125	7710	18.81	20241209	3.70	N	080220	500	173 억		0	N	N	920	N	00	N
36	20241224	140701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9160	-270	5	-2.86	8556048860	917456	24.32	9620	9650	9040	12250	6610	9430	9325.84	0.00	0	-114707	10830	10130	9520	8820	8210	10480	9170	174	2820	500	5840	10	1	34442833	3155	18.85	1.96	12	2.66	486.00	4676.00	38550	20240125	-76.24	7710	20241209	18.81	38550	-76.24	20240125	7710	18.81	20241209	38550	-76.24	20240125	7710	18.81	20241209	3.70	N	080220	500	173 억		0	N	N	920	N	00	N
37	20241224	130702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9070	-360	5	-3.82	7877320970	842733	22.33	9620	9650	9050	12250	6610	9430	9347.35	0.00	0	-75038	10830	10130	9520	8820	8210	10480	9170	174	2820	500	5840	10	1	34442833	3124	18.66	1.94	12	2.45	486.00	4676.00	38550	20240125	-76.47	7710	20241209	17.64	38550	-76.47	20240125	7710	17.64	20241209	38550	-76.47	20240125	7710	17.64	20241209	3.70	N	080220	500	173 억		0	N	N	920	N	00	N
38	20241224	120701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9090	-340	5	-3.61	7394091820	789487	20.92	9620	9650	9050	12250	6610	9430	9365.69	0.00	0	-49683	10830	10130	9520	8820	8210	10480	9170	174	2820	500	5840	10	1	34442833	3131	18.70	1.94	12	2.29	486.00	4676.00	38550	20240125	-76.42	7710	20241209	17.90	38550	-76.42	20240125	7710	17.90	20241209	38550	-76.42	20240125	7710	17.90	20241209	3.70	N	080220	500	173 억		0	N	N	920	N	00	N
39	20241224	110703	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9210	-220	5	-2.33	6211627640	659814	17.49	9620	9650	9160	12250	6610	9430	9414.21	0.00	0	-36223	10830	10130	9520	8820	8210	10480	9170	174	2820	500	5840	10	1	34442833	3172	18.95	1.97	12	1.92	486.00	4676.00	38550	20240125	-76.11	7710	20241209	19.46	38550	-76.11	20240125	7710	19.46	20241209	38550	-76.11	20240125	7710	19.46	20241209	3.70	N	080220	500	173 억		0	N	N	920	N	00	N
40	20241224	100702	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9210	-220	5	-2.33	5332593550	564336	14.96	9620	9650	9190	12250	6610	9430	9449.32	0.00	0	-40501	10830	10130	9520	8820	8210	10480	9170	174	2820	500	5840	10	1	34442833	3172	18.95	1.97	12	1.64	486.00	4676.00	38550	20240125	-76.11	7710	20241209	19.46	38550	-76.11	20240125	7710	19.46	20241209	38550	-76.11	20240125	7710	19.46	20241209	3.70	N	080220	500	173 억		0	N	N	920	N	00	N
41	20241224	090705	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9440	10	2	0.11	2113721480	221045	5.86	9620	9650	9440	12250	6610	9430	9562.40	0.00	0	-17245	10830	10130	9520	8820	8210	10480	9170	174	2820	500	5840	10	1	34442833	3251	19.42	2.02	12	0.64	486.00	4676.00	38550	20240125	-75.51	7710	20241209	22.44	38550	-75.51	20240125	7710	22.44	20241209	38550	-75.51	20240125	7710	22.44	20241209	3.70	N	080220	500	173 억		0	N	N	920	N	00	N
42	20241223	160656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9430	700	2	8.02	36271789470	3733014	882.65	8910	10220	8910	11340	6120	8730	9716.72	0.00	0	71866	9410	9070	8860	8520	8310	8965	8415	174	2610	500	5410	10	1	34442833	3248	19.40	2.02	12	10.84	486.00	4676.00	38550	20240125	-75.54	7710	20241209	22.31	38550	-75.54	20240125	7710	22.31	20241209	38550	-75.54	20240125	7710	22.31	20241209	3.72	N	080220	500	173 억		0	N	N	920	N	00	N
43	20241223	150701	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9420	690	2	7.90	35283485760	3628069	857.84	8910	10220	8910	11340	6120	8730	9725.14	0.00	0	62303	9410	9070	8860	8520	8310	8965	8415	174	2610	500	5410	10	1	34442833	3245	19.38	2.01	12	10.53	486.00	4676.00	38550	20240125	-75.56	7710	20241209	22.18	38550	-75.56	20240125	7710	22.18	20241209	38550	-75.56	20240125	7710	22.18	20241209	3.72	N	080220	500	173 억		0	N	N	59	N	00	N
44	20241223	140657	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9490	760	2	8.71	33699845520	3460585	818.24	8910	10220	8910	11340	6120	8730	9738.19	0.00	0	81319	9410	9070	8860	8520	8310	8965	8415	174	2610	500	5410	10	1	34442833	3269	19.53	2.03	12	10.05	486.00	4676.00	38550	20240125	-75.38	7710	20241209	23.09	38550	-75.38	20240125	7710	23.09	20241209	38550	-75.38	20240125	7710	23.09	20241209	3.72	N	080220	500	173 억		0	N	N	59	N	00	N
45	20241223	130656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9470	740	2	8.48	32598301160	3344428	790.77	8910	10220	8910	11340	6120	8730	9747.05	0.00	0	77096	9410	9070	8860	8520	8310	8965	8415	174	2610	500	5410	10	1	34442833	3262	19.49	2.03	12	9.71	486.00	4676.00	38550	20240125	-75.43	7710	20241209	22.83	38550	-75.43	20240125	7710	22.83	20241209	38550	-75.43	20240125	7710	22.83	20241209	3.72	N	080220	500	173 억		0	N	N	59	N	00	N
46	20241223	120658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9540	810	2	9.28	30942367390	3170672	749.69	8910	10220	8910	11340	6120	8730	9758.93	0.00	0	81869	9410	9070	8860	8520	8310	8965	8415	174	2610	500	5410	10	1	34442833	3286	19.63	2.04	12	9.21	486.00	4676.00	38550	20240125	-75.25	7710	20241209	23.74	38550	-75.25	20240125	7710	23.74	20241209	38550	-75.25	20240125	7710	23.74	20241209	3.72	N	080220	500	173 억		0	N	N	59	N	00	N
47	20241223	110656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9640	910	2	10.42	27785016760	2840124	671.53	8910	10220	8910	11340	6120	8730	9783.03	0.00	0	91266	9410	9070	8860	8520	8310	8965	8415	174	2610	500	5410	10	1	34442833	3320	19.84	2.06	12	8.25	486.00	4676.00	38550	20240125	-74.99	7710	20241209	25.03	38550	-74.99	20240125	7710	25.03	20241209	38550	-74.99	20240125	7710	25.03	20241209	3.72	N	080220	500	173 억		0	N	N	59	N	00	N
48	20241223	100652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9470	740	2	8.48	3119504960	342002	80.86	8910	9470	8910	11340	6120	8730	9121.31	0.00	0	111808	9410	9070	8860	8520	8310	8965	8415	174	2610	500	5410	10	1	34442833	3262	19.49	2.03	12	0.99	486.00	4676.00	38550	20240125	-75.43	7710	20241209	22.83	38550	-75.43	20240125	7710	22.83	20241209	38550	-75.43	20240125	7710	22.83	20241209	3.72	N	080220	500	173 억		0	N	N	59	N	00	N
49	20241223	090656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9000	270	2	3.09	331117640	36984	8.74	8910	9000	8910	11340	6120	8730	8953.00	0.00	0	15038	9410	9070	8860	8520	8310	8965	8415	174	2610	500	5410	10	1	34442833	3100	18.52	1.92	12	0.11	486.00	4676.00	38550	20240125	-76.65	7710	20241209	16.73	38550	-76.65	20240125	7710	16.73	20241209	38550	-76.65	20240125	7710	16.73	20241209	3.72	N	080220	500	173 억		0	N	N	59	N	00	N
50	20241220	160652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8730	-490	5	-5.31	3708021060	418665	76.54	9190	9200	8650	11980	6460	9220	8856.75	0.00	0	-26739	9546	9382	9186	9022	8826	9465	9105	174	2760	500	5710	10	1	34442833	3007	17.96	1.87	12	1.22	486.00	4676.00	38550	20240125	-77.35	7710	20241209	13.23	38550	-77.35	20240125	7710	13.23	20241209	38550	-77.35	20240125	7710	13.23	20241209	3.78	N	080220	500	173 억		0	N	N	48	N	00	N
51	20241220	150656	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8700	-520	5	-5.64	3471984330	391535	71.58	9190	9200	8650	11980	6460	9220	8867.19	0.00	0	-27408	9546	9382	9186	9022	8826	9465	9105	174	2760	500	5710	10	1	34442833	2997	17.90	1.86	12	1.14	486.00	4676.00	38550	20240125	-77.43	7710	20241209	12.84	38550	-77.43	20240125	7710	12.84	20241209	38550	-77.43	20240125	7710	12.84	20241209	3.78	N	080220	500	173 억		0	N	N	1264	N	00	N
52	20241220	140654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8720	-500	5	-5.42	3125058230	351691	64.29	9190	9200	8650	11980	6460	9220	8885.35	0.00	0	-21725	9546	9382	9186	9022	8826	9465	9105	174	2760	500	5710	10	1	34442833	3003	17.94	1.86	12	1.02	486.00	4676.00	38550	20240125	-77.38	7710	20241209	13.10	38550	-77.38	20240125	7710	13.10	20241209	38550	-77.38	20240125	7710	13.10	20241209	3.78	N	080220	500	173 억		0	N	N	1264	N	00	N
53	20241220	130652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8770	-450	5	-4.88	2540730400	284608	52.03	9190	9200	8760	11980	6460	9220	8926.63	0.00	0	-29391	9546	9382	9186	9022	8826	9465	9105	174	2760	500	5710	10	1	34442833	3021	18.05	1.88	12	0.83	486.00	4676.00	38550	20240125	-77.25	7710	20241209	13.75	38550	-77.25	20240125	7710	13.75	20241209	38550	-77.25	20240125	7710	13.75	20241209	3.78	N	080220	500	173 억		0	N	N	1264	N	00	N
54	20241220	120652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8820	-400	5	-4.34	2183634120	243991	44.61	9190	9200	8820	11980	6460	9220	8949.12	0.00	0	-39870	9546	9382	9186	9022	8826	9465	9105	174	2760	500	5710	10	1	34442833	3038	18.15	1.89	12	0.71	486.00	4676.00	38550	20240125	-77.12	7710	20241209	14.40	38550	-77.12	20240125	7710	14.40	20241209	38550	-77.12	20240125	7710	14.40	20241209	3.78	N	080220	500	173 억		0	N	N	1264	N	00	N
55	20241220	110653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8880	-340	5	-3.69	1950085740	217599	39.78	9190	9200	8830	11980	6460	9220	8961.26	0.00	0	-39209	9546	9382	9186	9022	8826	9465	9105	174	2760	500	5710	10	1	34442833	3059	18.27	1.90	12	0.63	486.00	4676.00	38550	20240125	-76.96	7710	20241209	15.18	38550	-76.96	20240125	7710	15.18	20241209	38550	-76.96	20240125	7710	15.18	20241209	3.78	N	080220	500	173 억		0	N	N	1264	N	00	N
56	20241220	100654	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8960	-260	5	-2.82	1361056260	151354	27.67	9190	9200	8890	11980	6460	9220	8991.81	0.00	0	-32229	9546	9382	9186	9022	8826	9465	9105	174	2760	500	5710	10	1	34442833	3086	18.44	1.92	12	0.44	486.00	4676.00	38550	20240125	-76.76	7710	20241209	16.21	38550	-76.76	20240125	7710	16.21	20241209	38550	-76.76	20240125	7710	16.21	20241209	3.78	N	080220	500	173 억		0	N	N	1264	N	00	N
57	20241220	090655	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8990	-230	5	-2.49	466425880	51392	9.40	9190	9200	8920	11980	6460	9220	9074.49	0.00	0	-20404	9546	9382	9186	9022	8826	9465	9105	174	2760	500	5710	10	1	34442833	3096	18.50	1.92	12	0.15	486.00	4676.00	38550	20240125	-76.68	7710	20241209	16.60	38550	-76.68	20240125	7710	16.60	20241209	38550	-76.68	20240125	7710	16.60	20241209	3.78	N	080220	500	173 억		0	N	N	1264	N	00	N
58	20241219	160652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9220	-300	5	-3.15	4935964240	536841	93.29	9000	9350	8990	12370	6670	9520	9194.42	0.00	0	83209	9746	9632	9476	9362	9206	9555	9285	174	2850	500	5900	10	1	34442833	3176	18.97	1.97	12	1.56	486.00	4676.00	38550	20240125	-76.08	7710	20241209	19.58	38550	-76.08	20240125	7710	19.58	20241209	38550	-76.08	20240125	7710	19.58	20241209	3.28	N	080220	500	173 억		0	N	N	1243	N	00	N
59	20241219	150650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9230	-290	5	-3.05	4615658130	502058	87.25	9000	9350	8990	12370	6670	9520	9193.47	0.00	0	71392	9746	9632	9476	9362	9206	9555	9285	174	2850	500	5900	10	1	34442833	3179	18.99	1.97	12	1.46	486.00	4676.00	38550	20240125	-76.06	7710	20241209	19.71	38550	-76.06	20240125	7710	19.71	20241209	38550	-76.06	20240125	7710	19.71	20241209	3.28	N	080220	500	173 억		0	N	N	753	N	00	N
60	20241219	140651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9210	-310	5	-3.26	4086321430	444568	77.26	9000	9350	8990	12370	6670	9520	9191.66	0.00	0	48280	9746	9632	9476	9362	9206	9555	9285	174	2850	500	5900	10	1	34442833	3172	18.95	1.97	12	1.29	486.00	4676.00	38550	20240125	-76.11	7710	20241209	19.46	38550	-76.11	20240125	7710	19.46	20241209	38550	-76.11	20240125	7710	19.46	20241209	3.28	N	080220	500	173 억		0	N	N	753	N	00	N
61	20241219	130651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9290	-230	5	-2.42	3664139160	398767	69.30	9000	9350	8990	12370	6670	9520	9188.66	0.00	0	43953	9746	9632	9476	9362	9206	9555	9285	174	2850	500	5900	10	1	34442833	3200	19.12	1.99	12	1.16	486.00	4676.00	38550	20240125	-75.90	7710	20241209	20.49	38550	-75.90	20240125	7710	20.49	20241209	38550	-75.90	20240125	7710	20.49	20241209	3.28	N	080220	500	173 억		0	N	N	753	N	00	N
62	20241219	120653	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9310	-210	5	-2.21	3423521870	372839	64.79	9000	9350	8990	12370	6670	9520	9182.29	0.00	0	54490	9746	9632	9476	9362	9206	9555	9285	174	2850	500	5900	10	1	34442833	3207	19.16	1.99	12	1.08	486.00	4676.00	38550	20240125	-75.85	7710	20241209	20.75	38550	-75.85	20240125	7710	20.75	20241209	38550	-75.85	20240125	7710	20.75	20241209	3.28	N	080220	500	173 억		0	N	N	753	N	00	N
63	20241219	110650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9200	-320	5	-3.36	3052204990	332836	57.84	9000	9350	8990	12370	6670	9520	9170.28	0.00	0	45437	9746	9632	9476	9362	9206	9555	9285	174	2850	500	5900	10	1	34442833	3169	18.93	1.97	12	0.97	486.00	4676.00	38550	20240125	-76.13	7710	20241209	19.33	38550	-76.13	20240125	7710	19.33	20241209	38550	-76.13	20240125	7710	19.33	20241209	3.28	N	080220	500	173 억		0	N	N	753	N	00	N
64	20241219	100642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9250	-270	5	-2.84	2165012080	236415	41.09	9000	9350	8990	12370	6670	9520	9157.65	0.00	0	88045	9746	9632	9476	9362	9206	9555	9285	174	2850	500	5900	10	1	34442833	3186	19.03	1.98	12	0.69	486.00	4676.00	38550	20240125	-76.01	7710	20241209	19.97	38550	-76.01	20240125	7710	19.97	20241209	38550	-76.01	20240125	7710	19.97	20241209	3.28	N	080220	500	173 억		0	N	N	753	N	00	N
65	20241219	090652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9220	-300	5	-3.15	668481070	73828	12.83	9000	9220	8990	12370	6670	9520	9054.48	0.00	0	32737	9746	9632	9476	9362	9206	9555	9285	174	2850	500	5900	10	1	34442833	3176	18.97	1.97	12	0.21	486.00	4676.00	38550	20240125	-76.08	7710	20241209	19.58	38550	-76.08	20240125	7710	19.58	20241209	38550	-76.08	20240125	7710	19.58	20241209	3.28	N	080220	500	173 억		0	N	N	753	N	00	N
66	20241218	160648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9520	-100	5	-1.04	5367837420	569206	19.37	9550	9590	9320	12500	6740	9620	9430.20	0.00	0	9356	10293	9956	9683	9346	9073	9820	9210	174	2880	500	5960	10	1	34442833	3279	19.59	2.04	12	1.65	486.00	4676.00	38550	20240125	-75.30	7710	20241209	23.48	38550	-75.30	20240125	7710	23.48	20241209	38550	-75.30	20240125	7710	23.48	20241209	3.25	N	080220	500	173 억		0	N	N	753	N	00	N
67	20241218	150652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9510	-110	5	-1.14	5100587710	541111	18.41	9550	9590	9320	12500	6740	9620	9426.06	0.00	0	14427	10293	9956	9683	9346	9073	9820	9210	174	2880	500	5960	10	1	34442833	3276	19.57	2.03	12	1.57	486.00	4676.00	38550	20240125	-75.33	7710	20241209	23.35	38550	-75.33	20240125	7710	23.35	20241209	38550	-75.33	20240125	7710	23.35	20241209	3.25	N	080220	500	173 억		0	N	N	3966	N	00	N
68	20241218	140649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9480	-140	5	-1.46	4296898970	456381	15.53	9550	9590	9320	12500	6740	9620	9415.06	0.00	0	-21537	10293	9956	9683	9346	9073	9820	9210	174	2880	500	5960	10	1	34442833	3265	19.51	2.03	12	1.33	486.00	4676.00	38550	20240125	-75.41	7710	20241209	22.96	38550	-75.41	20240125	7710	22.96	20241209	38550	-75.41	20240125	7710	22.96	20241209	3.25	N	080220	500	173 억		0	N	N	3966	N	00	N
69	20241218	130651	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9360	-260	5	-2.70	3716772010	394908	13.44	9550	9590	9320	12500	6740	9620	9411.63	0.00	0	-28720	10293	9956	9683	9346	9073	9820	9210	174	2880	500	5960	10	1	34442833	3224	19.26	2.00	12	1.15	486.00	4676.00	38550	20240125	-75.72	7710	20241209	21.40	38550	-75.72	20240125	7710	21.40	20241209	38550	-75.72	20240125	7710	21.40	20241209	3.25	N	080220	500	173 억		0	N	N	3966	N	00	N
70	20241218	120642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9350	-270	5	-2.81	3415284880	362716	12.34	9550	9590	9320	12500	6740	9620	9415.74	0.00	0	-29377	10293	9956	9683	9346	9073	9820	9210	174	2880	500	5960	10	1	34442833	3220	19.24	2.00	12	1.05	486.00	4676.00	38550	20240125	-75.75	7710	20241209	21.27	38550	-75.75	20240125	7710	21.27	20241209	38550	-75.75	20240125	7710	21.27	20241209	3.25	N	080220	500	173 억		0	N	N	3966	N	00	N
71	20241218	110650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9330	-290	5	-3.01	3030085560	321526	10.94	9550	9590	9320	12500	6740	9620	9423.95	0.00	0	-32218	10293	9956	9683	9346	9073	9820	9210	174	2880	500	5960	10	1	34442833	3214	19.20	2.00	12	0.93	486.00	4676.00	38550	20240125	-75.80	7710	20241209	21.01	38550	-75.80	20240125	7710	21.01	20241209	38550	-75.80	20240125	7710	21.01	20241209	3.25	N	080220	500	173 억		0	N	N	3966	N	00	N
72	20241218	100650	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9360	-260	5	-2.70	2478797430	262771	8.94	9550	9590	9320	12500	6740	9620	9433.15	0.00	0	-18498	10293	9956	9683	9346	9073	9820	9210	174	2880	500	5960	10	1	34442833	3224	19.26	2.00	12	0.76	486.00	4676.00	38550	20240125	-75.72	7710	20241209	21.40	38550	-75.72	20240125	7710	21.40	20241209	38550	-75.72	20240125	7710	21.40	20241209	3.25	N	080220	500	173 억		0	N	N	3966	N	00	N
73	20241218	090652	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9440	-180	5	-1.87	1033085060	109537	3.73	9550	9550	9320	12500	6740	9620	9431.01	0.00	0	8937	10293	9956	9683	9346	9073	9820	9210	174	2880	500	5960	10	1	34442833	3251	19.42	2.02	12	0.32	486.00	4676.00	38550	20240125	-75.51	7710	20241209	22.44	38550	-75.51	20240125	7710	22.44	20241209	38550	-75.51	20240125	7710	22.44	20241209	3.25	N	080220	500	173 억		0	N	N	3966	N	00	N
74	20241217	160646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9620	450	2	4.91	28301515550	2914951	695.17	9840	10020	9410	11920	6420	9170	9709.26	0.05	0	-616614	9516	9342	9216	9042	8916	9280	8980	174	2750	500	5680	10	1	34442833	3313	19.79	2.06	12	8.46	486.00	4676.00	38550	20240125	-75.05	7710	20241209	24.77	38550	-75.05	20240125	7710	24.77	20241209	38550	-75.05	20240125	7710	24.77	20241209	3.19	N	080220	500	173 억		15813	N	N	3966	N	00	N
75	20241217	150649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9590	420	2	4.58	27644188050	2846600	678.87	9840	10020	9410	11920	6420	9170	9711.30	0.05	0	-634977	9516	9342	9216	9042	8916	9280	8980	174	2750	500	5680	10	1	34442833	3303	19.73	2.05	12	8.26	486.00	4676.00	38550	20240125	-75.12	7710	20241209	24.38	38550	-75.12	20240125	7710	24.38	20241209	38550	-75.12	20240125	7710	24.38	20241209	3.19	N	080220	500	173 억		15813	N	N	3611	N	00	N
76	20241217	140649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9770	600	2	6.54	25387997350	2613614	623.31	9840	10020	9410	11920	6420	9170	9713.75	0.05	0	-621451	9516	9342	9216	9042	8916	9280	8980	174	2750	500	5680	10	1	34442833	3365	20.10	2.09	12	7.59	486.00	4676.00	38550	20240125	-74.66	7710	20241209	26.72	38550	-74.66	20240125	7710	26.72	20241209	38550	-74.66	20240125	7710	26.72	20241209	3.19	N	080220	500	173 억		15813	N	N	3611	N	00	N
77	20241217	130637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9430	260	2	2.84	20853688510	2147870	512.24	9840	10020	9410	11920	6420	9170	9709.01	0.05	0	-707746	9516	9342	9216	9042	8916	9280	8980	174	2750	500	5680	10	1	34442833	3248	19.40	2.02	12	6.24	486.00	4676.00	38550	20240125	-75.54	7710	20241209	22.31	38550	-75.54	20240125	7710	22.31	20241209	38550	-75.54	20240125	7710	22.31	20241209	3.19	N	080220	500	173 억		15813	N	N	3611	N	00	N
78	20241217	120635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9520	350	2	3.82	20070813760	2065299	492.54	9840	10020	9410	11920	6420	9170	9718.12	0.05	0	-696764	9516	9342	9216	9042	8916	9280	8980	174	2750	500	5680	10	1	34442833	3279	19.59	2.04	12	6.00	486.00	4676.00	38550	20240125	-75.30	7710	20241209	23.48	38550	-75.30	20240125	7710	23.48	20241209	38550	-75.30	20240125	7710	23.48	20241209	3.19	N	080220	500	173 억		15813	N	N	3611	N	00	N
79	20241217	110638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9470	300	2	3.27	18562435380	1906327	454.63	9840	10020	9440	11920	6420	9170	9737.28	0.05	0	-671102	9516	9342	9216	9042	8916	9280	8980	174	2750	500	5680	10	1	34442833	3262	19.49	2.03	12	5.53	486.00	4676.00	38550	20240125	-75.43	7710	20241209	22.83	38550	-75.43	20240125	7710	22.83	20241209	38550	-75.43	20240125	7710	22.83	20241209	3.19	N	080220	500	173 억		15813	N	N	3611	N	00	N
80	20241217	100640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9500	330	2	3.60	16925034970	1734087	413.55	9840	10020	9440	11920	6420	9170	9760.20	0.05	0	-594934	9516	9342	9216	9042	8916	9280	8980	174	2750	500	5680	10	1	34442833	3272	19.55	2.03	12	5.03	486.00	4676.00	38550	20240125	-75.36	7710	20241209	23.22	38550	-75.36	20240125	7710	23.22	20241209	38550	-75.36	20240125	7710	23.22	20241209	3.19	N	080220	500	173 억		15813	N	N	3611	N	00	N
81	20241217	090647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9960	790	2	8.62	7523972440	762956	181.95	9840	10020	9610	11920	6420	9170	9861.61	0.05	0	-175554	9516	9342	9216	9042	8916	9280	8980	174	2750	500	5680	10	1	34442833	3431	20.49	2.13	12	2.22	486.00	4676.00	38550	20240125	-74.16	7710	20241209	29.18	38550	-74.16	20240125	7710	29.18	20241209	38550	-74.16	20240125	7710	29.18	20241209	3.19	N	080220	500	173 억		15813	N	N	3611	N	00	N
82	20241216	160640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9170	0	3	0.00	3302212480	357158	79.58	9360	9390	9090	11920	6420	9170	9245.86	0.15	0	-52753	9503	9336	9083	8916	8663	9420	9000	174	2750	500	5680	10	1	34442833	3158	18.87	1.96	12	1.04	486.00	4676.00	38550	20240125	-76.21	7710	20241209	18.94	38550	-76.21	20240125	7710	18.94	20241209	38550	-76.21	20240125	7710	18.94	20241209	3.17	N	080220	500	173 억		50221	N	N	3611	N	00	N
83	20241216	150648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9140	-30	5	-0.33	3153675260	340917	75.96	9360	9390	9090	11920	6420	9170	9250.57	0.15	0	-55092	9503	9336	9083	8916	8663	9420	9000	174	2750	500	5680	10	1	34442833	3148	18.81	1.95	12	0.99	486.00	4676.00	38550	20240125	-76.29	7710	20241209	18.55	38550	-76.29	20240125	7710	18.55	20241209	38550	-76.29	20240125	7710	18.55	20241209	3.17	N	080220	500	173 억		50221	N	N	6293	N	00	N
84	20241216	140647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9160	-10	5	-0.11	2838397130	306363	68.26	9360	9390	9130	11920	6420	9170	9264.82	0.15	0	-48876	9503	9336	9083	8916	8663	9420	9000	174	2750	500	5680	10	1	34442833	3155	18.85	1.96	12	0.89	486.00	4676.00	38550	20240125	-76.24	7710	20241209	18.81	38550	-76.24	20240125	7710	18.81	20241209	38550	-76.24	20240125	7710	18.81	20241209	3.17	N	080220	500	173 억		50221	N	N	6293	N	00	N
85	20241216	130648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9200	30	2	0.33	2461550490	265262	59.11	9360	9390	9180	11920	6420	9170	9279.70	0.15	0	-54435	9503	9336	9083	8916	8663	9420	9000	174	2750	500	5680	10	1	34442833	3169	18.93	1.97	12	0.77	486.00	4676.00	38550	20240125	-76.13	7710	20241209	19.33	38550	-76.13	20240125	7710	19.33	20241209	38550	-76.13	20240125	7710	19.33	20241209	3.17	N	080220	500	173 억		50221	N	N	6293	N	00	N
86	20241216	120648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9240	70	2	0.76	2191880530	235972	52.58	9360	9390	9220	11920	6420	9170	9288.73	0.15	0	-49005	9503	9336	9083	8916	8663	9420	9000	174	2750	500	5680	10	1	34442833	3183	19.01	1.98	12	0.69	486.00	4676.00	38550	20240125	-76.03	7710	20241209	19.84	38550	-76.03	20240125	7710	19.84	20241209	38550	-76.03	20240125	7710	19.84	20241209	3.17	N	080220	500	173 억		50221	N	N	6293	N	00	N
87	20241216	110646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9280	110	2	1.20	1983428140	213425	47.56	9360	9390	9220	11920	6420	9170	9293.33	0.15	0	-42411	9503	9336	9083	8916	8663	9420	9000	174	2750	500	5680	10	1	34442833	3196	19.09	1.98	12	0.62	486.00	4676.00	38550	20240125	-75.93	7710	20241209	20.36	38550	-75.93	20240125	7710	20.36	20241209	38550	-75.93	20240125	7710	20.36	20241209	3.17	N	080220	500	173 억		50221	N	N	6293	N	00	N
88	20241216	100648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9330	160	2	1.74	1554801190	167147	37.24	9360	9390	9220	11920	6420	9170	9302.00	0.15	0	-31265	9503	9336	9083	8916	8663	9420	9000	174	2750	500	5680	10	1	34442833	3214	19.20	2.00	12	0.49	486.00	4676.00	38550	20240125	-75.80	7710	20241209	21.01	38550	-75.80	20240125	7710	21.01	20241209	38550	-75.80	20240125	7710	21.01	20241209	3.17	N	080220	500	173 억		50221	N	N	6293	N	00	N
89	20241216	090648	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9330	160	2	1.74	453940000	48746	10.86	9360	9370	9220	11920	6420	9170	9312.35	0.15	0	-6161	9503	9336	9083	8916	8663	9420	9000	174	2750	500	5680	10	1	34442833	3214	19.20	2.00	12	0.14	486.00	4676.00	38550	20240125	-75.80	7710	20241209	21.01	38550	-75.80	20240125	7710	21.01	20241209	38550	-75.80	20240125	7710	21.01	20241209	3.17	N	080220	500	173 억		50221	N	N	6293	N	00	N
90	20241213	160641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9170	280	2	3.15	4035103910	443936	61.62	8960	9250	8830	11550	6230	8890	9089.53	0.09	0	19132	9276	9082	8866	8672	8456	8975	8565	174	2660	500	5510	10	1	34442833	3158	18.87	1.96	12	1.29	486.00	4676.00	38550	20240125	-76.21	7650	20231206	19.87	38550	-76.21	20240125	7710	18.94	20241209	38550	-76.21	20240125	7710	18.94	20241209	3.25	N	080220	500	173 억		32509	N	N	6293	N	00	N
91	20241213	150645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9120	230	2	2.59	3822455890	420699	58.40	8960	9250	8830	11550	6230	8890	9086.20	0.09	0	18268	9276	9082	8866	8672	8456	8975	8565	174	2660	500	5510	10	1	34442833	3141	18.77	1.95	12	1.22	486.00	4676.00	38550	20240125	-76.34	7650	20231206	19.22	38550	-76.34	20240125	7710	18.29	20241209	38550	-76.34	20240125	7710	18.29	20241209	3.25	N	080220	500	173 억		32509	N	N	2885	N	00	N
92	20241213	140647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9180	290	2	3.26	3439339250	378744	52.57	8960	9250	8830	11550	6230	8890	9081.16	0.09	0	12950	9276	9082	8866	8672	8456	8975	8565	174	2660	500	5510	10	1	34442833	3162	18.89	1.96	12	1.10	486.00	4676.00	38550	20240125	-76.19	7650	20231206	20.00	38550	-76.19	20240125	7710	19.07	20241209	38550	-76.19	20240125	7710	19.07	20241209	3.25	N	080220	500	173 억		32509	N	N	2885	N	00	N
93	20241213	130646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9200	310	2	3.49	3049571500	336426	46.70	8960	9250	8830	11550	6230	8890	9064.87	0.09	0	15347	9276	9082	8866	8672	8456	8975	8565	174	2660	500	5510	10	1	34442833	3169	18.93	1.97	12	0.98	486.00	4676.00	38550	20240125	-76.13	7650	20231206	20.26	38550	-76.13	20240125	7710	19.33	20241209	38550	-76.13	20240125	7710	19.33	20241209	3.25	N	080220	500	173 억		32509	N	N	2885	N	00	N
94	20241213	120647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9150	260	2	2.92	2620058490	289595	40.20	8960	9250	8830	11550	6230	8890	9047.59	0.09	0	11608	9276	9082	8866	8672	8456	8975	8565	174	2660	500	5510	10	1	34442833	3152	18.83	1.96	12	0.84	486.00	4676.00	38550	20240125	-76.26	7650	20231206	19.61	38550	-76.26	20240125	7710	18.68	20241209	38550	-76.26	20240125	7710	18.68	20241209	3.25	N	080220	500	173 억		32509	N	N	2885	N	00	N
95	20241213	110644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9110	220	2	2.47	1829033430	203395	28.23	8960	9110	8830	11550	6230	8890	8992.77	0.09	0	33327	9276	9082	8866	8672	8456	8975	8565	174	2660	500	5510	10	1	34442833	3138	18.74	1.95	12	0.59	486.00	4676.00	38550	20240125	-76.37	7650	20231206	19.08	38550	-76.37	20240125	7710	18.16	20241209	38550	-76.37	20240125	7710	18.16	20241209	3.25	N	080220	500	173 억		32509	N	N	2885	N	00	N
96	20241213	100643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	9000	110	2	1.24	990461000	110770	15.38	8960	9020	8830	11550	6230	8890	8941.84	0.09	0	11779	9276	9082	8866	8672	8456	8975	8565	174	2660	500	5510	10	1	34442833	3100	18.52	1.92	12	0.32	486.00	4676.00	38550	20240125	-76.65	7650	20231206	17.65	38550	-76.65	20240125	7710	16.73	20241209	38550	-76.65	20240125	7710	16.73	20241209	3.25	N	080220	500	173 억		32509	N	N	2885	N	00	N
97	20241213	090646	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8880	-10	5	-0.11	263426340	29471	4.09	8960	9010	8860	11550	6230	8890	8939.34	0.09	0	5934	9276	9082	8866	8672	8456	8975	8565	174	2660	500	5510	10	1	34442833	3059	18.27	1.90	12	0.09	486.00	4676.00	38550	20240125	-76.96	7650	20231206	16.08	38550	-76.96	20240125	7710	15.18	20241209	38550	-76.96	20240125	7710	15.18	20241209	3.25	N	080220	500	173 억		32509	N	N	2885	N	00	N
98	20241212	160649	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8890	120	2	1.37	6367188070	717816	158.83	8940	9060	8650	11400	6140	8770	8870.21	0.63	0	-99788	9230	9000	8560	8330	7890	9115	8445	174	2630	500	5430	10	1	34442833	3062	18.29	1.90	12	2.08	486.00	4676.00	38550	20240125	-76.94	6960	20231205	27.73	38550	-76.94	20240125	7710	15.30	20241209	38550	-76.94	20240125	7710	15.30	20241209	3.27	N	080220	500	173 억		216201	N	N	2737	N	00	N
99	20241212	150642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8980	210	2	2.39	5207890240	587814	130.06	8940	9060	8650	11400	6140	8770	8859.76	0.63	0	-64360	9230	9000	8560	8330	7890	9115	8445	174	2630	500	5430	10	1	34442833	3093	18.48	1.92	12	1.71	486.00	4676.00	38550	20240125	-76.71	6960	20231205	29.02	38550	-76.71	20240125	7710	16.47	20241209	38550	-76.71	20240125	7710	16.47	20241209	3.27	N	080220	500	173 억		216201	N	N	1109	N	00	N
100	20241212	140641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8880	110	2	1.25	3900988030	442102	97.82	8940	8960	8650	11400	6140	8770	8823.73	0.63	0	-84800	9230	9000	8560	8330	7890	9115	8445	174	2630	500	5430	10	1	34442833	3059	18.27	1.90	12	1.28	486.00	4676.00	38550	20240125	-76.96	6960	20231205	27.59	38550	-76.96	20240125	7710	15.18	20241209	38550	-76.96	20240125	7710	15.18	20241209	3.27	N	080220	500	173 억		216201	N	N	1109	N	00	N
101	20241212	130638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8690	-80	5	-0.91	2938412930	333640	73.82	8940	8960	8650	11400	6140	8770	8807.14	0.63	0	-55507	9230	9000	8560	8330	7890	9115	8445	174	2630	500	5430	10	1	34442833	2993	17.88	1.86	12	0.97	486.00	4676.00	38550	20240125	-77.46	6960	20231205	24.86	38550	-77.46	20240125	7710	12.71	20241209	38550	-77.46	20240125	7710	12.71	20241209	3.27	N	080220	500	173 억		216201	N	N	1109	N	00	N
102	20241212	120626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8730	-40	5	-0.46	2505444950	283926	62.82	8940	8960	8710	11400	6140	8770	8824.29	0.63	0	-42030	9230	9000	8560	8330	7890	9115	8445	174	2630	500	5430	10	1	34442833	3007	17.96	1.87	12	0.82	486.00	4676.00	38550	20240125	-77.35	6960	20231205	25.43	38550	-77.35	20240125	7710	13.23	20241209	38550	-77.35	20240125	7710	13.23	20241209	3.27	N	080220	500	173 억		216201	N	N	1109	N	00	N
103	20241212	110638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8790	20	2	0.23	2263202920	256290	56.71	8940	8960	8710	11400	6140	8770	8830.63	0.63	0	-35514	9230	9000	8560	8330	7890	9115	8445	174	2630	500	5430	10	1	34442833	3028	18.09	1.88	12	0.74	486.00	4676.00	38550	20240125	-77.20	6960	20231205	26.29	38550	-77.20	20240125	7710	14.01	20241209	38550	-77.20	20240125	7710	14.01	20241209	3.27	N	080220	500	173 억		216201	N	N	1109	N	00	N
104	20241212	100636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8730	-40	5	-0.46	1925955310	217765	48.18	8940	8960	8710	11400	6140	8770	8844.19	0.63	0	-35677	9230	9000	8560	8330	7890	9115	8445	174	2630	500	5430	10	1	34442833	3007	17.96	1.87	12	0.63	486.00	4676.00	38550	20240125	-77.35	6960	20231205	25.43	38550	-77.35	20240125	7710	13.23	20241209	38550	-77.35	20240125	7710	13.23	20241209	3.27	N	080220	500	173 억		216201	N	N	1109	N	00	N
105	20241212	090642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8930	160	2	1.82	356193400	40048	8.86	8940	8940	8840	11400	6140	8770	8894.17	0.63	0	-2711	9230	9000	8560	8330	7890	9115	8445	174	2630	500	5430	10	1	34442833	3076	18.37	1.91	12	0.12	486.00	4676.00	38550	20240125	-76.84	6960	20231205	28.30	38550	-76.84	20240125	7710	15.82	20241209	38550	-76.84	20240125	7710	15.82	20241209	3.27	N	080220	500	173 억		216201	N	N	1109	N	00	N
106	20241211	160635	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8770	550	2	6.69	3844695560	446681	112.30	8220	8790	8120	10680	5760	8220	8606.95	0.41	0	53323	8546	8382	8056	7892	7566	8465	7975	174	2460	500	5090	10	1	34442833	3021	18.05	1.88	12	1.30	486.00	4676.00	38550	20240125	-77.25	6930	20231204	26.55	38550	-77.25	20240125	7710	13.75	20241209	38550	-77.25	20240125	7710	13.75	20241209	3.41	N	080220	500	173 억		141100	N	N	1100	N	00	N
107	20241211	150528	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8740	520	2	6.33	3642647060	423625	106.50	8220	8790	8120	10680	5760	8220	8598.79	0.41	0	53661	8546	8382	8056	7892	7566	8465	7975	174	2460	500	5090	10	1	34442833	3010	17.98	1.87	12	1.23	486.00	4676.00	38550	20240125	-77.33	6930	20231204	26.12	38550	-77.33	20240125	7710	13.36	20241209	38550	-77.33	20240125	7710	13.36	20241209	3.41	N	080220	500	173 억		141100	N	N	288	N	00	N
108	20241211	140641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8680	460	2	5.60	3328193220	387686	97.46	8220	8780	8120	10680	5760	8220	8584.80	0.41	0	41069	8546	8382	8056	7892	7566	8465	7975	174	2460	500	5090	10	1	34442833	2990	17.86	1.86	12	1.13	486.00	4676.00	38550	20240125	-77.48	6930	20231204	25.25	38550	-77.48	20240125	7710	12.58	20241209	38550	-77.48	20240125	7710	12.58	20241209	3.41	N	080220	500	173 억		141100	N	N	288	N	00	N
109	20241211	130643	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8680	460	2	5.60	3121998460	363980	91.50	8220	8780	8120	10680	5760	8220	8577.42	0.41	0	41565	8546	8382	8056	7892	7566	8465	7975	174	2460	500	5090	10	1	34442833	2990	17.86	1.86	12	1.06	486.00	4676.00	38550	20240125	-77.48	6930	20231204	25.25	38550	-77.48	20240125	7710	12.58	20241209	38550	-77.48	20240125	7710	12.58	20241209	3.41	N	080220	500	173 억		141100	N	N	288	N	00	N
110	20241211	120644	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8670	450	2	5.47	2943805550	343474	86.35	8220	8780	8120	10680	5760	8220	8570.72	0.41	0	41598	8546	8382	8056	7892	7566	8465	7975	174	2460	500	5090	10	1	34442833	2986	17.84	1.85	12	1.00	486.00	4676.00	38550	20240125	-77.51	6930	20231204	25.11	38550	-77.51	20240125	7710	12.45	20241209	38550	-77.51	20240125	7710	12.45	20241209	3.41	N	080220	500	173 억		141100	N	N	288	N	00	N
111	20241211	110640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8690	470	2	5.72	2626058300	306920	77.16	8220	8780	8120	10680	5760	8220	8556.20	0.41	0	40449	8546	8382	8056	7892	7566	8465	7975	174	2460	500	5090	10	1	34442833	2993	17.88	1.86	12	0.89	486.00	4676.00	38550	20240125	-77.46	6930	20231204	25.40	38550	-77.46	20240125	7710	12.71	20241209	38550	-77.46	20240125	7710	12.71	20241209	3.41	N	080220	500	173 억		141100	N	N	288	N	00	N
112	20241211	100642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8710	490	2	5.96	1899473380	223639	56.22	8220	8730	8120	10680	5760	8220	8493.52	0.41	0	53827	8546	8382	8056	7892	7566	8465	7975	174	2460	500	5090	10	1	34442833	3000	17.92	1.86	12	0.65	486.00	4676.00	38550	20240125	-77.41	6930	20231204	25.69	38550	-77.41	20240125	7710	12.97	20241209	38550	-77.41	20240125	7710	12.97	20241209	3.41	N	080220	500	173 억		141100	N	N	288	N	00	N
113	20241211	090645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8180	-40	5	-0.49	199666800	24377	6.13	8220	8220	8120	10680	5760	8220	8190.74	0.41	0	-6874	8546	8382	8056	7892	7566	8465	7975	174	2460	500	5090	10	1	34442833	2817	16.83	1.75	12	0.07	486.00	4676.00	38550	20240125	-78.78	6930	20231204	18.04	38550	-78.78	20240125	7710	6.10	20241209	38550	-78.78	20240125	7710	6.10	20241209	3.41	N	080220	500	173 억		141100	N	N	288	N	00	N
114	20241210	160636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8220	450	2	5.79	3156345940	391820	80.07	7730	8220	7730	10100	5440	7770	8054.62	0.00	0	177436	8383	8076	7893	7586	7403	7985	7495	174	2330	500	4810	10	1	34442833	2831	16.91	1.76	12	1.14	486.00	4676.00	38550	20240125	-78.68	6860	20231201	19.83	38550	-78.68	20240125	7710	6.61	20241209	38550	-78.68	20240125	7710	6.61	20241209	3.53	N	080220	500	173 억		0	N	N	273	N	00	N
115	20241210	150638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8160	390	2	5.02	2912136560	362047	73.99	7730	8200	7730	10100	5440	7770	8043.53	0.00	0	180485	8383	8076	7893	7586	7403	7985	7495	174	2330	500	4810	10	1	34442833	2811	16.79	1.75	12	1.05	486.00	4676.00	38550	20240125	-78.83	6860	20231201	18.95	38550	-78.83	20240125	7710	5.84	20241209	38550	-78.83	20240125	7710	5.84	20241209	3.53	N	080220	500	173 억		0	N	N	1550	N	00	N
116	20241210	140638	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8170	400	2	5.15	2679259740	333547	68.16	7730	8190	7730	10100	5440	7770	8032.63	0.00	0	172351	8383	8076	7893	7586	7403	7985	7495	174	2330	500	4810	10	1	34442833	2814	16.81	1.75	12	0.97	486.00	4676.00	38550	20240125	-78.81	6860	20231201	19.10	38550	-78.81	20240125	7710	5.97	20241209	38550	-78.81	20240125	7710	5.97	20241209	3.53	N	080220	500	173 억		0	N	N	1550	N	00	N
117	20241210	130637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8130	360	2	4.63	2370897370	295734	60.44	7730	8150	7730	10100	5440	7770	8016.99	0.00	0	151833	8383	8076	7893	7586	7403	7985	7495	174	2330	500	4810	10	1	34442833	2800	16.73	1.74	12	0.86	486.00	4676.00	38550	20240125	-78.91	6860	20231201	18.51	38550	-78.91	20240125	7710	5.45	20241209	38550	-78.91	20240125	7710	5.45	20241209	3.53	N	080220	500	173 억		0	N	N	1550	N	00	N
118	20241210	120637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8130	360	2	4.63	2098597480	262160	53.58	7730	8150	7730	10100	5440	7770	8005.03	0.00	0	135731	8383	8076	7893	7586	7403	7985	7495	174	2330	500	4810	10	1	34442833	2800	16.73	1.74	12	0.76	486.00	4676.00	38550	20240125	-78.91	6860	20231201	18.51	38550	-78.91	20240125	7710	5.45	20241209	38550	-78.91	20240125	7710	5.45	20241209	3.53	N	080220	500	173 억		0	N	N	1550	N	00	N
119	20241210	110636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8080	310	2	3.99	1817002020	227444	46.48	7730	8110	7730	10100	5440	7770	7988.79	0.00	0	121212	8383	8076	7893	7586	7403	7985	7495	174	2330	500	4810	10	1	34442833	2783	16.63	1.73	12	0.66	486.00	4676.00	38550	20240125	-79.04	6860	20231201	17.78	38550	-79.04	20240125	7710	4.80	20241209	38550	-79.04	20240125	7710	4.80	20241209	3.53	N	080220	500	173 억		0	N	N	1550	N	00	N
120	20241210	100637	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8050	280	2	3.60	1344429610	168840	34.50	7730	8050	7730	10100	5440	7770	7962.74	0.00	0	94987	8383	8076	7893	7586	7403	7985	7495	174	2330	500	4810	10	1	34442833	2773	16.56	1.72	12	0.49	486.00	4676.00	38550	20240125	-79.12	6860	20231201	17.35	38550	-79.12	20240125	7710	4.41	20241209	38550	-79.12	20240125	7710	4.41	20241209	3.53	N	080220	500	173 억		0	N	N	1550	N	00	N
121	20241210	090641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7920	150	2	1.93	327189430	41715	8.52	7730	7980	7730	10100	5440	7770	7843.45	0.00	0	20160	8383	8076	7893	7586	7403	7985	7495	174	2330	500	4810	10	1	34442833	2728	16.30	1.69	12	0.12	486.00	4676.00	38550	20240125	-79.46	6860	20231201	15.45	38550	-79.46	20240125	7710	2.72	20241209	38550	-79.46	20240125	7710	2.72	20241209	3.53	N	080220	500	173 억		0	N	N	1550	N	00	N
122	20241209	160635	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7770	-570	5	-6.83	3854466510	486715	91.95	8080	8200	7710	10840	5840	8340	7920.71	0.00	0	117523	8946	8642	8326	8022	7706	8485	7865	174	2500	500	5170	10	1	34442833	2676	15.99	1.66	12	1.41	486.00	4676.00	38550	20240125	-79.84	6860	20231201	13.27	38550	-79.84	20240125	7710	0.78	20241209	38550	-79.84	20240125	7710	0.78	20241209	3.59	N	080220	500	173 억		0	N	N	1548	N	00	N
123	20241209	150637	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7850	-490	5	-5.88	3446733130	434354	82.06	8080	8200	7780	10840	5840	8340	7935.30	0.00	0	102626	8946	8642	8326	8022	7706	8485	7865	174	2500	500	5170	10	1	34442833	2704	16.15	1.68	12	1.26	486.00	4676.00	38550	20240125	-79.64	6860	20231201	14.43	38550	-79.64	20240125	7780	0.90	20241209	38550	-79.64	20240125	7780	0.90	20241209	3.59	N	080220	500	173 억		0	N	N	357	N	00	N
124	20241209	140636	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7880	-460	5	-5.52	2726330260	342554	64.72	8080	8200	7870	10840	5840	8340	7958.82	0.00	0	67183	8946	8642	8326	8022	7706	8485	7865	174	2500	500	5170	10	1	34442833	2714	16.21	1.69	12	0.99	486.00	4676.00	38550	20240125	-79.56	6860	20231201	14.87	38550	-79.56	20240125	7870	0.13	20241209	38550	-79.56	20240125	7870	0.13	20241209	3.59	N	080220	500	173 억		0	N	N	357	N	00	N
125	20241209	130638	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7880	-460	5	-5.52	2440318260	306320	57.87	8080	8200	7870	10840	5840	8340	7966.55	0.00	0	60102	8946	8642	8326	8022	7706	8485	7865	174	2500	500	5170	10	1	34442833	2714	16.21	1.69	12	0.89	486.00	4676.00	38550	20240125	-79.56	6860	20231201	14.87	38550	-79.56	20240125	7870	0.13	20241209	38550	-79.56	20240125	7870	0.13	20241209	3.59	N	080220	500	173 억		0	N	N	357	N	00	N
126	20241209	120634	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7960	-380	5	-4.56	2047505310	256684	48.49	8080	8200	7870	10840	5840	8340	7976.74	0.00	0	49322	8946	8642	8326	8022	7706	8485	7865	174	2500	500	5170	10	1	34442833	2742	16.38	1.70	12	0.75	486.00	4676.00	38550	20240125	-79.35	6860	20231201	16.03	38550	-79.35	20240125	7870	1.14	20241209	38550	-79.35	20240125	7870	1.14	20241209	3.59	N	080220	500	173 억		0	N	N	357	N	00	N
127	20241209	110636	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7940	-400	5	-4.80	1703497090	213409	40.32	8080	8200	7870	10840	5840	8340	7982.29	0.00	0	41161	8946	8642	8326	8022	7706	8485	7865	174	2500	500	5170	10	1	34442833	2735	16.34	1.70	12	0.62	486.00	4676.00	38550	20240125	-79.40	6860	20231201	15.74	38550	-79.40	20240125	7870	0.89	20241209	38550	-79.40	20240125	7870	0.89	20241209	3.59	N	080220	500	173 억		0	N	N	357	N	00	N
128	20241209	100634	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8040	-300	5	-3.60	1381573940	173157	32.71	8080	8200	7870	10840	5840	8340	7978.71	0.00	0	25010	8946	8642	8326	8022	7706	8485	7865	174	2500	500	5170	10	1	34442833	2769	16.54	1.72	12	0.50	486.00	4676.00	38550	20240125	-79.14	6860	20231201	17.20	38550	-79.14	20240125	7870	2.16	20241209	38550	-79.14	20240125	7870	2.16	20241209	3.59	N	080220	500	173 억		0	N	N	357	N	00	N
129	20241209	090631	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7970	-370	5	-4.44	327770290	40783	7.70	8080	8200	7960	10840	5840	8340	8036.85	0.00	0	-1065	8946	8642	8326	8022	7706	8485	7865	174	2500	500	5170	10	1	34442833	2745	16.40	1.70	12	0.12	486.00	4676.00	38550	20240125	-79.33	6860	20231201	16.18	38550	-79.33	20240125	7960	0.13	20241209	38550	-79.33	20240125	7960	0.13	20241209	3.59	N	080220	500	173 억		0	N	N	357	N	00	N
130	20241206	160629	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8340	-300	5	-3.47	4346510520	525146	181.82	8600	8630	8010	11230	6050	8640	8276.76	0.00	0	86696	9000	8820	8720	8540	8440	8770	8490	174	2590	500	5350	10	1	34442833	2873	17.16	1.78	12	1.52	486.00	4676.00	38550	20240125	-78.37	6850	20231129	21.75	38550	-78.37	20240125	8010	4.12	20241206	38550	-78.37	20240125	7650	9.02	20231206	3.49	N	080220	500	173 억		0	N	N	341	N	00	N
131	20241206	150633	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8390	-250	5	-2.89	4213987050	509254	176.31	8600	8630	8010	11230	6050	8640	8274.82	0.00	0	85602	9000	8820	8720	8540	8440	8770	8490	174	2590	500	5350	10	1	34442833	2890	17.26	1.79	12	1.48	486.00	4676.00	38550	20240125	-78.24	6850	20231129	22.48	38550	-78.24	20240125	8010	4.74	20241206	38550	-78.24	20240125	7650	9.67	20231206	3.49	N	080220	500	173 억		0	N	N	670	N	00	N
132	20241206	140631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8260	-380	5	-4.40	3767731680	455852	157.83	8600	8630	8010	11230	6050	8640	8265.25	0.00	0	76200	9000	8820	8720	8540	8440	8770	8490	174	2590	500	5350	10	1	34442833	2845	17.00	1.77	12	1.32	486.00	4676.00	38550	20240125	-78.57	6850	20231129	20.58	38550	-78.57	20240125	8010	3.12	20241206	38550	-78.57	20240125	7650	7.97	20231206	3.49	N	080220	500	173 억		0	N	N	670	N	00	N
133	20241206	130631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8200	-440	5	-5.09	3417687260	413336	143.11	8600	8630	8010	11230	6050	8640	8268.54	0.00	0	75209	9000	8820	8720	8540	8440	8770	8490	174	2590	500	5350	10	1	34442833	2824	16.87	1.75	12	1.20	486.00	4676.00	38550	20240125	-78.73	6850	20231129	19.71	38550	-78.73	20240125	8010	2.37	20241206	38550	-78.73	20240125	7650	7.19	20231206	3.49	N	080220	500	173 억		0	N	N	670	N	00	N
134	20241206	120628	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8230	-410	5	-4.75	3208781430	387940	134.31	8600	8630	8010	11230	6050	8640	8271.33	0.00	0	62197	9000	8820	8720	8540	8440	8770	8490	174	2590	500	5350	10	1	34442833	2835	16.93	1.76	12	1.13	486.00	4676.00	38550	20240125	-78.65	6850	20231129	20.15	38550	-78.65	20240125	8010	2.75	20241206	38550	-78.65	20240125	7650	7.58	20231206	3.49	N	080220	500	173 억		0	N	N	670	N	00	N
135	20241206	110630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8130	-510	5	-5.90	2836621940	342419	118.55	8600	8630	8010	11230	6050	8640	8284.07	0.00	0	61623	9000	8820	8720	8540	8440	8770	8490	174	2590	500	5350	10	1	34442833	2800	16.73	1.74	12	0.99	486.00	4676.00	38550	20240125	-78.91	6850	20231129	18.69	38550	-78.91	20240125	8010	1.50	20241206	38550	-78.91	20240125	7650	6.27	20231206	3.49	N	080220	500	173 억		0	N	N	670	N	00	N
136	20241206	100626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8270	-370	5	-4.28	1649105120	196762	68.12	8600	8630	8220	11230	6050	8640	8381.22	0.00	0	38802	9000	8820	8720	8540	8440	8770	8490	174	2590	500	5350	10	1	34442833	2848	17.02	1.77	12	0.57	486.00	4676.00	38550	20240125	-78.55	6850	20231129	20.73	38550	-78.55	20240125	8220	0.61	20241206	38550	-78.55	20240125	7650	8.10	20231206	3.49	N	080220	500	173 억		0	N	N	670	N	00	N
137	20241206	090631	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8540	-100	5	-1.16	172953680	20201	6.99	8600	8630	8500	11230	6050	8640	8561.64	0.00	0	-270	9000	8820	8720	8540	8440	8770	8490	174	2590	500	5350	10	1	34442833	2941	17.57	1.83	12	0.06	486.00	4676.00	38550	20240125	-77.85	6850	20231129	24.67	38550	-77.85	20240125	8500	0.47	20241206	38550	-77.85	20240125	7650	11.63	20231206	3.49	N	080220	500	173 억		0	N	N	670	N	00	N
138	20241205	160620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8640	-120	5	-1.37	2469567400	281738	74.05	8800	8900	8620	11380	6140	8760	8765.51	0.00	0	26449	8993	8876	8713	8596	8433	8935	8655	174	2620	500	5430	10	1	34442833	2976	17.78	1.85	12	0.82	486.00	4676.00	38550	20240125	-77.59	6700	20231128	28.96	38550	-77.59	20240125	8550	1.05	20241204	38550	-77.59	20240125	6960	24.14	20231205	3.47	N	080220	500	173 억		0	N	N	670	N	00	N
139	20241205	150623	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8650	-110	5	-1.26	2329007490	265485	69.78	8800	8900	8620	11380	6140	8760	8772.65	0.00	0	20680	8993	8876	8713	8596	8433	8935	8655	174	2620	500	5430	10	1	34442833	2979	17.80	1.85	12	0.77	486.00	4676.00	38550	20240125	-77.56	6700	20231128	29.10	38550	-77.56	20240125	8550	1.17	20241204	38550	-77.56	20240125	6960	24.28	20231205	3.47	N	080220	500	173 억		0	N	N	1969	N	00	N
140	20241205	140615	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8760	0	3	0.00	1788069780	203177	53.40	8800	8900	8650	11380	6140	8760	8800.55	0.00	0	9037	8993	8876	8713	8596	8433	8935	8655	174	2620	500	5430	10	1	34442833	3017	18.02	1.87	12	0.59	486.00	4676.00	38550	20240125	-77.28	6700	20231128	30.75	38550	-77.28	20240125	8550	2.46	20241204	38550	-77.28	20240125	6960	25.86	20231205	3.47	N	080220	500	173 억		0	N	N	1969	N	00	N
141	20241205	130620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8760	0	3	0.00	1610099350	182889	48.07	8800	8900	8650	11380	6140	8760	8803.70	0.00	0	-2318	8993	8876	8713	8596	8433	8935	8655	174	2620	500	5430	10	1	34442833	3017	18.02	1.87	12	0.53	486.00	4676.00	38550	20240125	-77.28	6700	20231128	30.75	38550	-77.28	20240125	8550	2.46	20241204	38550	-77.28	20240125	6960	25.86	20231205	3.47	N	080220	500	173 억		0	N	N	1969	N	00	N
142	20241205	120621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8850	90	2	1.03	1451935080	164907	43.34	8800	8900	8650	11380	6140	8760	8804.57	0.00	0	-6813	8993	8876	8713	8596	8433	8935	8655	174	2620	500	5430	10	1	34442833	3048	18.21	1.89	12	0.48	486.00	4676.00	38550	20240125	-77.04	6700	20231128	32.09	38550	-77.04	20240125	8550	3.51	20241204	38550	-77.04	20240125	6960	27.16	20231205	3.47	N	080220	500	173 억		0	N	N	1969	N	00	N
143	20241205	110620	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8840	80	2	0.91	1275384590	144925	38.09	8800	8900	8650	11380	6140	8760	8800.31	0.00	0	-16524	8993	8876	8713	8596	8433	8935	8655	174	2620	500	5430	10	1	34442833	3045	18.19	1.89	12	0.42	486.00	4676.00	38550	20240125	-77.07	6700	20231128	31.94	38550	-77.07	20240125	8550	3.39	20241204	38550	-77.07	20240125	6960	27.01	20231205	3.47	N	080220	500	173 억		0	N	N	1969	N	00	N
144	20241205	100617	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8800	40	2	0.46	854524380	97391	25.60	8800	8880	8650	11380	6140	8760	8774.16	0.00	0	-10519	8993	8876	8713	8596	8433	8935	8655	174	2620	500	5430	10	1	34442833	3031	18.11	1.88	12	0.28	486.00	4676.00	38550	20240125	-77.17	6700	20231128	31.34	38550	-77.17	20240125	8550	2.92	20241204	38550	-77.17	20240125	6960	26.44	20231205	3.47	N	080220	500	173 억		0	N	N	1969	N	00	N
145	20241205	090621	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8730	-30	5	-0.34	243793820	27764	7.30	8800	8840	8710	11380	6140	8760	8780.93	0.00	0	-14158	8993	8876	8713	8596	8433	8935	8655	174	2620	500	5430	10	1	34442833	3007	17.96	1.87	12	0.08	486.00	4676.00	38550	20240125	-77.35	6700	20231128	30.30	38550	-77.35	20240125	8550	2.11	20241204	38550	-77.35	20240125	6960	25.43	20231205	3.47	N	080220	500	173 억		0	N	N	1969	N	00	N
146	20241204	160611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8760	-180	5	-2.01	3289194450	378931	109.26	8640	8830	8550	11620	6260	8940	8679.87	0.00	0	3274	9200	9070	8860	8730	8520	9135	8795	174	2680	500	5540	10	1	34442833	3017	18.02	1.87	12	1.10	486.00	4676.00	38550	20240125	-77.28	6310	20231127	38.83	38550	-77.28	20240125	8550	2.46	20241204	38550	-77.28	20240125	6930	26.41	20231204	3.47	N	080220	500	173 억		0	N	N	1968	N	00	N
147	20241204	150611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8710	-230	5	-2.57	3063298740	353099	101.82	8640	8830	8550	11620	6260	8940	8675.40	0.00	0	7042	9200	9070	8860	8730	8520	9135	8795	174	2680	500	5540	10	1	34442833	3000	17.92	1.86	12	1.03	486.00	4676.00	38550	20240125	-77.41	6310	20231127	38.03	38550	-77.41	20240125	8550	1.87	20241204	38550	-77.41	20240125	6930	25.69	20231204	3.47	N	080220	500	173 억		0	N	N	2196	N	00	N
148	20241204	140610	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8690	-250	5	-2.80	2647389250	305279	88.03	8640	8830	8550	11620	6260	8940	8671.95	0.00	0	-3900	9200	9070	8860	8730	8520	9135	8795	174	2680	500	5540	10	1	34442833	2993	17.88	1.86	12	0.89	486.00	4676.00	38550	20240125	-77.46	6310	20231127	37.72	38550	-77.46	20240125	8550	1.64	20241204	38550	-77.46	20240125	6930	25.40	20231204	3.47	N	080220	500	173 억		0	N	N	2196	N	00	N
149	20241204	130607	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8730	-210	5	-2.35	2440304930	281489	81.17	8640	8830	8550	11620	6260	8940	8669.19	0.00	0	-15564	9200	9070	8860	8730	8520	9135	8795	174	2680	500	5540	10	1	34442833	3007	17.96	1.87	12	0.82	486.00	4676.00	38550	20240125	-77.35	6310	20231127	38.35	38550	-77.35	20240125	8550	2.11	20241204	38550	-77.35	20240125	6930	25.97	20231204	3.47	N	080220	500	173 억		0	N	N	2196	N	00	N
150	20241204	120606	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8650	-290	5	-3.24	2123729370	245078	70.67	8640	8830	8550	11620	6260	8940	8665.43	0.00	0	-31679	9200	9070	8860	8730	8520	9135	8795	174	2680	500	5540	10	1	34442833	2979	17.80	1.85	12	0.71	486.00	4676.00	38550	20240125	-77.56	6310	20231127	37.08	38550	-77.56	20240125	8550	1.17	20241204	38550	-77.56	20240125	6930	24.82	20231204	3.47	N	080220	500	173 억		0	N	N	2196	N	00	N
151	20241204	110558	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8560	-380	5	-4.25	1763871570	203231	58.60	8640	8830	8560	11620	6260	8940	8679.03	0.00	0	-24219	9200	9070	8860	8730	8520	9135	8795	174	2680	500	5540	10	1	34442833	2948	17.61	1.83	12	0.59	486.00	4676.00	38550	20240125	-77.80	6310	20231127	35.66	38550	-77.80	20240125	8560	0.00	20241204	38550	-77.80	20240125	6930	23.52	20231204	3.47	N	080220	500	173 억		0	N	N	2196	N	00	N
152	20241204	100603	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8710	-230	5	-2.57	1139404370	130887	37.74	8640	8830	8630	11620	6260	8940	8705.09	0.00	0	4116	9200	9070	8860	8730	8520	9135	8795	174	2680	500	5540	10	1	34442833	3000	17.92	1.86	12	0.38	486.00	4676.00	38550	20240125	-77.41	6310	20231127	38.03	38550	-77.41	20240125	8630	0.93	20241204	38550	-77.41	20240125	6930	25.69	20231204	3.47	N	080220	500	173 억		0	N	N	2196	N	00	N
153	20241204	090611	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8750	-190	5	-2.13	339954240	39171	11.29	8640	8770	8630	11620	6260	8940	8678.13	0.00	0	9242	9200	9070	8860	8730	8520	9135	8795	174	2680	500	5540	10	1	34442833	3014	18.00	1.87	12	0.11	486.00	4676.00	38550	20240125	-77.30	6310	20231127	38.67	38550	-77.30	20240125	8630	1.39	20241204	38550	-77.30	20240125	6930	26.26	20231204	3.47	N	080220	500	173 억		0	N	N	2196	N	00	N
154	20241203	160636	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8940	290	2	3.35	3043304890	343533	99.50	8650	8990	8650	11240	6060	8650	8858.45	0.00	0	99586	9050	8850	8750	8550	8450	8800	8500	174	2590	500	5360	10	1	34442833	3079	18.40	1.91	12	1.00	486.00	4676.00	38550	20240125	-76.81	5730	20231124	56.02	38550	-76.81	20240125	8650	3.35	20241203	38550	-76.81	20240125	6930	29.00	20231204	3.54	N	080220	500	173 억		0	N	N	2098	N	00	N
155	20241203	150659	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8940	290	2	3.35	2691261440	304068	88.07	8650	8990	8650	11240	6060	8650	8850.99	0.00	0	100367	9050	8850	8750	8550	8450	8800	8500	174	2590	500	5360	10	1	34442833	3079	18.40	1.91	12	0.88	486.00	4676.00	38550	20240125	-76.81	5730	20231124	56.02	38550	-76.81	20240125	8650	3.35	20241203	38550	-76.81	20240125	6930	29.00	20231204	3.54	N	080220	500	173 억		0	N	N	535	N	00	N
156	20241203	140645	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8890	240	2	2.77	2269004600	256769	74.37	8650	8990	8650	11240	6060	8650	8836.91	0.00	0	76441	9050	8850	8750	8550	8450	8800	8500	174	2590	500	5360	10	1	34442833	3062	18.29	1.90	12	0.75	486.00	4676.00	38550	20240125	-76.94	5730	20231124	55.15	38550	-76.94	20240125	8650	2.77	20241203	38550	-76.94	20240125	6930	28.28	20231204	3.54	N	080220	500	173 억		0	N	N	535	N	00	N
157	20241203	130647	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8900	250	2	2.89	1948517560	220704	63.92	8650	8990	8650	11240	6060	8650	8828.81	0.00	0	54322	9050	8850	8750	8550	8450	8800	8500	174	2590	500	5360	10	1	34442833	3065	18.31	1.90	12	0.64	486.00	4676.00	38550	20240125	-76.91	5730	20231124	55.32	38550	-76.91	20240125	8650	2.89	20241203	38550	-76.91	20240125	6930	28.43	20231204	3.54	N	080220	500	173 억		0	N	N	535	N	00	N
158	20241203	120658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8860	210	2	2.43	1645044650	186516	54.02	8650	8990	8650	11240	6060	8650	8820.05	0.00	0	48615	9050	8850	8750	8550	8450	8800	8500	174	2590	500	5360	10	1	34442833	3052	18.23	1.89	12	0.54	486.00	4676.00	38550	20240125	-77.02	5730	20231124	54.62	38550	-77.02	20240125	8650	2.43	20241203	38550	-77.02	20240125	6930	27.85	20231204	3.54	N	080220	500	173 억		0	N	N	535	N	00	N
159	20241203	110641	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8840	190	2	2.20	1489661690	168932	48.93	8650	8990	8650	11240	6060	8650	8818.32	0.00	0	46526	9050	8850	8750	8550	8450	8800	8500	174	2590	500	5360	10	1	34442833	3045	18.19	1.89	12	0.49	486.00	4676.00	38550	20240125	-77.07	5730	20231124	54.28	38550	-77.07	20240125	8650	2.20	20241203	38550	-77.07	20240125	6930	27.56	20231204	3.54	N	080220	500	173 억		0	N	N	535	N	00	N
160	20241203	100630	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8820	170	2	1.97	1227721160	139268	40.34	8650	8990	8650	11240	6060	8650	8815.78	0.00	0	39174	9050	8850	8750	8550	8450	8800	8500	174	2590	500	5360	10	1	34442833	3038	18.15	1.89	12	0.40	486.00	4676.00	38550	20240125	-77.12	5730	20231124	53.93	38550	-77.12	20240125	8650	1.97	20241203	38550	-77.12	20240125	6930	27.27	20231204	3.54	N	080220	500	173 억		0	N	N	535	N	00	N
161	20241203	090627	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8780	130	2	1.50	312421630	35911	10.40	8650	8780	8650	11240	6060	8650	8700.18	0.00	0	16390	9050	8850	8750	8550	8450	8800	8500	174	2590	500	5360	10	1	34442833	3024	18.07	1.88	12	0.10	486.00	4676.00	38550	20240125	-77.22	5730	20231124	53.23	38550	-77.22	20240125	8650	1.50	20241203	38550	-77.22	20240125	6930	26.70	20231204	3.54	N	080220	500	173 억		0	N	N	535	N	00	N
162	20241202	160613	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8650	-140	5	-1.59	2959497970	338317	84.32	8900	8950	8650	11420	6160	8790	8748.33	0.00	0	73098	9243	9016	8843	8616	8443	8930	8530	174	2630	500	5440	10	1	34442833	2979	17.80	1.85	12	0.98	486.00	4676.00	38550	20240125	-77.56	5340	20231123	61.99	38550	-77.56	20240125	8650	0.00	20241202	38550	-77.56	20240125	6930	24.82	20231204	3.52	N	080220	500	173 억		0	N	N	535	N	00	N
163	20241202	150658	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8690	-100	5	-1.14	2667502210	304596	75.92	8900	8950	8680	11420	6160	8790	8757.51	0.00	0	69024	9243	9016	8843	8616	8443	8930	8530	174	2630	500	5440	10	1	34442833	2993	17.88	1.86	12	0.88	486.00	4676.00	38550	20240125	-77.46	5340	20231123	62.73	38550	-77.46	20240125	8670	0.23	20241129	38550	-77.46	20240125	6930	25.40	20231204	3.52	N	080220	500	173 억		0	N	N	30	N	00	N
164	20241202	140640	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8780	-10	5	-0.11	2322726410	265037	66.06	8900	8950	8680	11420	6160	8790	8763.78	0.00	0	63666	9243	9016	8843	8616	8443	8930	8530	174	2630	500	5440	10	1	34442833	3024	18.07	1.88	12	0.77	486.00	4676.00	38550	20240125	-77.22	5340	20231123	64.42	38550	-77.22	20240125	8670	1.27	20241129	38550	-77.22	20240125	6930	26.70	20231204	3.52	N	080220	500	173 억		0	N	N	30	N	00	N
165	20241202	130626	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8710	-80	5	-0.91	1946204440	221953	55.32	8900	8950	8680	11420	6160	8790	8768.54	0.00	0	47044	9243	9016	8843	8616	8443	8930	8530	174	2630	500	5440	10	1	34442833	3000	17.92	1.86	12	0.64	486.00	4676.00	38550	20240125	-77.41	5340	20231123	63.11	38550	-77.41	20240125	8670	0.46	20241129	38550	-77.41	20240125	6930	25.69	20231204	3.52	N	080220	500	173 억		0	N	N	30	N	00	N
166	20241202	120642	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8780	-10	5	-0.11	1606433520	182969	45.60	8900	8950	8680	11420	6160	8790	8779.81	0.00	0	40709	9243	9016	8843	8616	8443	8930	8530	174	2630	500	5440	10	1	34442833	3024	18.07	1.88	12	0.53	486.00	4676.00	38550	20240125	-77.22	5340	20231123	64.42	38550	-77.22	20240125	8670	1.27	20241129	38550	-77.22	20240125	6930	26.70	20231204	3.52	N	080220	500	173 억		0	N	N	30	N	00	N
167	20241202	110608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8800	10	2	0.11	1365322440	155476	38.75	8900	8950	8680	11420	6160	8790	8781.56	0.00	0	36339	9243	9016	8843	8616	8443	8930	8530	174	2630	500	5440	10	1	34442833	3031	18.11	1.88	12	0.45	486.00	4676.00	38550	20240125	-77.17	5340	20231123	64.79	38550	-77.17	20240125	8670	1.50	20241129	38550	-77.17	20240125	6930	26.98	20231204	3.52	N	080220	500	173 억		0	N	N	30	N	00	N
168	20241202	100612	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8750	-40	5	-0.46	982629070	111744	27.85	8900	8950	8680	11420	6160	8790	8793.57	0.00	0	18302	9243	9016	8843	8616	8443	8930	8530	174	2630	500	5440	10	1	34442833	3014	18.00	1.87	12	0.32	486.00	4676.00	38550	20240125	-77.30	5340	20231123	63.86	38550	-77.30	20240125	8670	0.92	20241129	38550	-77.30	20240125	6930	26.26	20231204	3.52	N	080220	500	173 억		0	N	N	30	N	00	N
169	20241202	090609	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8850	60	2	0.68	194648210	21861	5.45	8900	8950	8840	11420	6160	8790	8903.92	0.00	0	6385	9243	9016	8843	8616	8443	8930	8530	174	2630	500	5440	10	1	34442833	3048	18.21	1.89	12	0.06	486.00	4676.00	38550	20240125	-77.04	5340	20231123	65.73	38550	-77.04	20240125	8670	2.08	20241129	38550	-77.04	20240125	6930	27.71	20231204	3.52	N	080220	500	173 억		0	N	N	30	N	00	N