KissMeData/393890/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

62 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	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	20250124	161259	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10950	-140	5	-1.26	1197492050	108557	74.39	11200	11320	10950	14410	7770	11090	11031.13	12.88	-30228	11896	11492	11196	10792	10496	11345	10645	169	3320	500	7980	10	1	33843144	3706	6.88	0.37	12	0.32	1591.00	29689.00	49500	20240307	-77.88	10760	20250102	1.77	12400	-11.69	20250107	10760	1.77	20250102	49500	-77.88	20240307	10760	1.77	20250102	2.36	N	393890	500	169 억	4359556	N	N	670	N	N
3	20250124	151259	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11000	-90	5	-0.81	1073312360	97226	66.62	11200	11320	10950	14410	7770	11090	11039.36	12.88	-26089	11896	11492	11196	10792	10496	11345	10645	169	3320	500	7980	10	1	33843144	3723	6.91	0.37	12	0.29	1591.00	29689.00	49500	20240307	-77.78	10760	20250102	2.23	12400	-11.29	20250107	10760	2.23	20250102	49500	-77.78	20240307	10760	2.23	20250102	2.36	N	393890	500	169 억	4359556	N	N	1970	N	N
4	20250124	141257	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11060	-30	5	-0.27	935623700	84759	58.08	11200	11320	10950	14410	7770	11090	11038.64	12.88	-20187	11896	11492	11196	10792	10496	11345	10645	169	3320	500	7980	10	1	33843144	3743	6.95	0.37	12	0.25	1591.00	29689.00	49500	20240307	-77.66	10760	20250102	2.79	12400	-10.81	20250107	10760	2.79	20250102	49500	-77.66	20240307	10760	2.79	20250102	2.36	N	393890	500	169 억	4359556	N	N	1970	N	N
5	20250124	131300	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11070	-20	5	-0.18	781115100	70835	48.54	11200	11320	10950	14410	7770	11090	11027.25	12.88	-16799	11896	11492	11196	10792	10496	11345	10645	169	3320	500	7980	10	1	33843144	3746	6.96	0.37	12	0.21	1591.00	29689.00	49500	20240307	-77.64	10760	20250102	2.88	12400	-10.73	20250107	10760	2.88	20250102	49500	-77.64	20240307	10760	2.88	20250102	2.36	N	393890	500	169 억	4359556	N	N	1970	N	N
6	20250124	121256	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11070	-20	5	-0.18	726940820	65947	45.19	11200	11320	10950	14410	7770	11090	11023.11	12.88	-14855	11896	11492	11196	10792	10496	11345	10645	169	3320	500	7980	10	1	33843144	3746	6.96	0.37	12	0.19	1591.00	29689.00	49500	20240307	-77.64	10760	20250102	2.88	12400	-10.73	20250107	10760	2.88	20250102	49500	-77.64	20240307	10760	2.88	20250102	2.36	N	393890	500	169 억	4359556	N	N	1970	N	N
7	20250124	111257	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10980	-110	5	-0.99	579698260	52562	36.02	11200	11320	10960	14410	7770	11090	11028.85	12.88	-17509	11896	11492	11196	10792	10496	11345	10645	169	3320	500	7980	10	1	33843144	3716	6.90	0.37	12	0.16	1591.00	29689.00	49500	20240307	-77.82	10760	20250102	2.04	12400	-11.45	20250107	10760	2.04	20250102	49500	-77.82	20240307	10760	2.04	20250102	2.36	N	393890	500	169 억	4359556	N	N	1970	N	N
8	20250124	101253	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11070	-20	5	-0.18	408985750	37044	25.38	11200	11320	10960	14410	7770	11090	11040.54	12.88	-8872	11896	11492	11196	10792	10496	11345	10645	169	3320	500	7980	10	1	33843144	3746	6.96	0.37	12	0.11	1591.00	29689.00	49500	20240307	-77.64	10760	20250102	2.88	12400	-10.73	20250107	10760	2.88	20250102	49500	-77.64	20240307	10760	2.88	20250102	2.36	N	393890	500	169 억	4359556	N	N	1970	N	N
9	20250124	091303	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11050	-40	5	-0.36	142664630	12936	8.86	11200	11320	10960	14410	7770	11090	11028.50	12.88	-484	11896	11492	11196	10792	10496	11345	10645	169	3320	500	7980	10	1	33843144	3740	6.95	0.37	12	0.04	1591.00	29689.00	49500	20240307	-77.68	10760	20250102	2.70	12400	-10.89	20250107	10760	2.70	20250102	49500	-77.68	20240307	10760	2.70	20250102	2.36	N	393890	500	169 억	4359556	N	N	1970	N	N
10	20250123	161253	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11090	-510	5	-4.40	1617917390	144897	110.28	11600	11600	10900	15080	8120	11600	11165.94	13.07	-64564	11966	11782	11546	11362	11126	11875	11455	169	3480	500	8350	10	1	33843144	3753	6.97	0.37	12	0.43	1591.00	29689.00	49500	20240307	-77.60	10760	20250102	3.07	12400	-10.56	20250107	10760	3.07	20250102	49500	-77.60	20240307	10760	3.07	20250102	2.30	N	393890	500	169 억	4421682	N	N	1970	N	N
11	20250123	151250	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11100	-500	5	-4.31	1566943790	140302	106.78	11600	11600	10900	15080	8120	11600	11168.26	13.07	-62579	11966	11782	11546	11362	11126	11875	11455	169	3480	500	8350	10	1	33843144	3757	6.98	0.37	12	0.41	1591.00	29689.00	49500	20240307	-77.58	10760	20250102	3.16	12400	-10.48	20250107	10760	3.16	20250102	49500	-77.58	20240307	10760	3.16	20250102	2.30	N	393890	500	169 억	4421682	N	N	724	N	N
12	20250123	141248	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11140	-460	5	-3.97	1347547790	120587	91.78	11600	11600	10900	15080	8120	11600	11174.78	13.07	-53010	11966	11782	11546	11362	11126	11875	11455	169	3480	500	8350	10	1	33843144	3770	7.00	0.38	12	0.36	1591.00	29689.00	49500	20240307	-77.49	10760	20250102	3.53	12400	-10.16	20250107	10760	3.53	20250102	49500	-77.49	20240307	10760	3.53	20250102	2.30	N	393890	500	169 억	4421682	N	N	724	N	N
13	20250123	131250	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11180	-420	5	-3.62	1128384230	100898	76.79	11600	11600	10900	15080	8120	11600	11183.27	13.07	-40565	11966	11782	11546	11362	11126	11875	11455	169	3480	500	8350	10	1	33843144	3784	7.03	0.38	12	0.30	1591.00	29689.00	49500	20240307	-77.41	10760	20250102	3.90	12400	-9.84	20250107	10760	3.90	20250102	49500	-77.41	20240307	10760	3.90	20250102	2.30	N	393890	500	169 억	4421682	N	N	724	N	N
14	20250123	121251	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11170	-430	5	-3.71	1004743340	89824	68.36	11600	11600	10900	15080	8120	11600	11185.53	13.07	-36495	11966	11782	11546	11362	11126	11875	11455	169	3480	500	8350	10	1	33843144	3780	7.02	0.38	12	0.27	1591.00	29689.00	49500	20240307	-77.43	10760	20250102	3.81	12400	-9.92	20250107	10760	3.81	20250102	49500	-77.43	20240307	10760	3.81	20250102	2.30	N	393890	500	169 억	4421682	N	N	724	N	N
15	20250123	111241	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11140	-460	5	-3.97	904521570	80838	61.52	11600	11600	10900	15080	8120	11600	11189.14	13.07	-32386	11966	11782	11546	11362	11126	11875	11455	169	3480	500	8350	10	1	33843144	3770	7.00	0.38	12	0.24	1591.00	29689.00	49500	20240307	-77.49	10760	20250102	3.53	12400	-10.16	20250107	10760	3.53	20250102	49500	-77.49	20240307	10760	3.53	20250102	2.30	N	393890	500	169 억	4421682	N	N	724	N	N
16	20250123	101249	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11150	-450	5	-3.88	769242980	68714	52.30	11600	11600	10900	15080	8120	11600	11194.65	13.07	-30867	11966	11782	11546	11362	11126	11875	11455	169	3480	500	8350	10	1	33843144	3774	7.01	0.38	12	0.20	1591.00	29689.00	49500	20240307	-77.47	10760	20250102	3.62	12400	-10.08	20250107	10760	3.62	20250102	49500	-77.47	20240307	10760	3.62	20250102	2.30	N	393890	500	169 억	4421682	N	N	724	N	N
17	20250123	091251	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11180	-420	5	-3.62	360556910	32045	24.39	11600	11600	10900	15080	8120	11600	11251.21	13.07	-15169	11966	11782	11546	11362	11126	11875	11455	169	3480	500	8350	10	1	33843144	3784	7.03	0.38	12	0.09	1591.00	29689.00	49500	20240307	-77.41	10760	20250102	3.90	12400	-9.84	20250107	10760	3.90	20250102	49500	-77.41	20240307	10760	3.90	20250102	2.30	N	393890	500	169 억	4421682	N	N	724	N	N
18	20250122	161241	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11600	150	2	1.31	1520827970	131134	44.87	11470	11730	11310	14880	8020	11450	11597.51	13.01	21881	12603	12026	11623	11046	10643	11825	10845	169	3430	500	8240	10	1	33843144	3926	7.29	0.39	12	0.39	1591.00	29689.00	49500	20240307	-76.57	10760	20250102	7.81	12400	-6.45	20250107	10760	7.81	20250102	49500	-76.57	20240307	10760	7.81	20250102	2.32	N	393890	500	169 억	4403138	N	N	724	N	N
19	20250122	151243	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11600	150	2	1.31	1433113320	123578	42.29	11470	11730	11310	14880	8020	11450	11596.83	13.01	18617	12603	12026	11623	11046	10643	11825	10845	169	3430	500	8240	10	1	33843144	3926	7.29	0.39	12	0.37	1591.00	29689.00	49500	20240307	-76.57	10760	20250102	7.81	12400	-6.45	20250107	10760	7.81	20250102	49500	-76.57	20240307	10760	7.81	20250102	2.32	N	393890	500	169 억	4403138	N	N	1445	N	N
20	20250122	141240	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11620	170	2	1.48	1280796300	110481	37.81	11470	11730	11310	14880	8020	11450	11592.91	13.01	16933	12603	12026	11623	11046	10643	11825	10845	169	3430	500	8240	10	1	33843144	3933	7.30	0.39	12	0.33	1591.00	29689.00	49500	20240307	-76.53	10760	20250102	7.99	12400	-6.29	20250107	10760	7.99	20250102	49500	-76.53	20240307	10760	7.99	20250102	2.32	N	393890	500	169 억	4403138	N	N	1445	N	N
21	20250122	131242	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11680	230	2	2.01	1138613960	98286	33.63	11470	11730	11310	14880	8020	11450	11584.70	13.01	14158	12603	12026	11623	11046	10643	11825	10845	169	3430	500	8240	10	1	33843144	3953	7.34	0.39	12	0.29	1591.00	29689.00	49500	20240307	-76.40	10760	20250102	8.55	12400	-5.81	20250107	10760	8.55	20250102	49500	-76.40	20240307	10760	8.55	20250102	2.32	N	393890	500	169 억	4403138	N	N	1445	N	N
22	20250122	121240	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11670	220	2	1.92	982411730	84886	29.05	11470	11730	11310	14880	8020	11450	11573.31	13.01	20257	12603	12026	11623	11046	10643	11825	10845	169	3430	500	8240	10	1	33843144	3949	7.34	0.39	12	0.25	1591.00	29689.00	49500	20240307	-76.42	10760	20250102	8.46	12400	-5.89	20250107	10760	8.46	20250102	49500	-76.42	20240307	10760	8.46	20250102	2.32	N	393890	500	169 억	4403138	N	N	1445	N	N
23	20250122	111242	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11710	260	2	2.27	837683090	72470	24.80	11470	11730	11310	14880	8020	11450	11559.03	13.01	17427	12603	12026	11623	11046	10643	11825	10845	169	3430	500	8240	10	1	33843144	3963	7.36	0.39	12	0.21	1591.00	29689.00	49500	20240307	-76.34	10760	20250102	8.83	12400	-5.56	20250107	10760	8.83	20250102	49500	-76.34	20240307	10760	8.83	20250102	2.32	N	393890	500	169 억	4403138	N	N	1445	N	N
24	20250122	101240	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11600	150	2	1.31	502275250	43763	14.98	11470	11620	11310	14880	8020	11450	11477.17	13.01	8935	12603	12026	11623	11046	10643	11825	10845	169	3430	500	8240	10	1	33843144	3926	7.29	0.39	12	0.13	1591.00	29689.00	49500	20240307	-76.57	10760	20250102	7.81	12400	-6.45	20250107	10760	7.81	20250102	49500	-76.57	20240307	10760	7.81	20250102	2.32	N	393890	500	169 억	4403138	N	N	1445	N	N
25	20250122	091243	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11330	-120	5	-1.05	149496230	13099	4.48	11470	11560	11310	14880	8020	11450	11412.80	13.01	-333	12603	12026	11623	11046	10643	11825	10845	169	3430	500	8240	10	1	33843144	3834	7.12	0.38	12	0.04	1591.00	29689.00	49500	20240307	-77.11	10760	20250102	5.30	12400	-8.63	20250107	10760	5.30	20250102	49500	-77.11	20240307	10760	5.30	20250102	2.32	N	393890	500	169 억	4403138	N	N	1445	N	N
26	20250121	161232	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11450	-650	5	-5.37	3382973150	291786	115.57	12100	12200	11220	15730	8470	12100	11594.19	13.31	-96748	12560	12330	12070	11840	11580	12445	11955	169	3630	500	8710	10	1	33843144	3875	7.20	0.39	12	0.86	1591.00	29689.00	49500	20240307	-76.87	10760	20250102	6.41	12400	-7.66	20250107	10760	6.41	20250102	49500	-76.87	20240307	10760	6.41	20250102	2.29	N	393890	500	169 억	4503036	N	N	1445	N	N
27	20250121	151235	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11470	-630	5	-5.21	3271943850	282101	111.73	12100	12200	11220	15730	8470	12100	11598.48	13.31	-92687	12560	12330	12070	11840	11580	12445	11955	169	3630	500	8710	10	1	33843144	3882	7.21	0.39	12	0.83	1591.00	29689.00	49500	20240307	-76.83	10760	20250102	6.60	12400	-7.50	20250107	10760	6.60	20250102	49500	-76.83	20240307	10760	6.60	20250102	2.29	N	393890	500	169 억	4503036	N	N	1087	N	N
28	20250121	141236	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11500	-600	5	-4.96	3090505740	266282	105.47	12100	12200	11220	15730	8470	12100	11606.14	13.31	-87475	12560	12330	12070	11840	11580	12445	11955	169	3630	500	8710	10	1	33843144	3892	7.23	0.39	12	0.79	1591.00	29689.00	49500	20240307	-76.77	10760	20250102	6.88	12400	-7.26	20250107	10760	6.88	20250102	49500	-76.77	20240307	10760	6.88	20250102	2.29	N	393890	500	169 억	4503036	N	N	1087	N	N
29	20250121	131235	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11430	-670	5	-5.54	2931460300	252370	99.96	12100	12200	11220	15730	8470	12100	11615.72	13.31	-82121	12560	12330	12070	11840	11580	12445	11955	169	3630	500	8710	10	1	33843144	3868	7.18	0.38	12	0.75	1591.00	29689.00	49500	20240307	-76.91	10760	20250102	6.23	12400	-7.82	20250107	10760	6.23	20250102	49500	-76.91	20240307	10760	6.23	20250102	2.29	N	393890	500	169 억	4503036	N	N	1087	N	N
30	20250121	121217	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11440	-660	5	-5.45	2792020890	240174	95.13	12100	12200	11220	15730	8470	12100	11624.99	13.31	-81360	12560	12330	12070	11840	11580	12445	11955	169	3630	500	8710	10	1	33843144	3872	7.19	0.39	12	0.71	1591.00	29689.00	49500	20240307	-76.89	10760	20250102	6.32	12400	-7.74	20250107	10760	6.32	20250102	49500	-76.89	20240307	10760	6.32	20250102	2.29	N	393890	500	169 억	4503036	N	N	1087	N	N
31	20250121	111131	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11250	-850	5	-7.02	2461876520	211055	83.59	12100	12200	11240	15730	8470	12100	11664.62	13.31	-81013	12560	12330	12070	11840	11580	12445	11955	169	3630	500	8710	10	1	33843144	3807	7.07	0.38	12	0.62	1591.00	29689.00	49500	20240307	-77.27	10760	20250102	4.55	12400	-9.27	20250107	10760	4.55	20250102	49500	-77.27	20240307	10760	4.55	20250102	2.29	N	393890	500	169 억	4503036	N	N	1087	N	N
32	20250121	101123	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11500	-600	5	-4.96	1699757080	144222	57.12	12100	12200	11470	15730	8470	12100	11785.70	13.31	-47242	12560	12330	12070	11840	11580	12445	11955	169	3630	500	8710	10	1	33843144	3892	7.23	0.39	12	0.43	1591.00	29689.00	49500	20240307	-76.77	10760	20250102	6.88	12400	-7.26	20250107	10760	6.88	20250102	49500	-76.77	20240307	10760	6.88	20250102	2.29	N	393890	500	169 억	4503036	N	N	1087	N	N
33	20250121	091235	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12150	50	2	0.41	277406610	22912	9.07	12100	12200	11960	15730	8470	12100	12107.48	13.31	-722	12560	12330	12070	11840	11580	12445	11955	169	3630	500	8710	10	1	33843144	4112	7.64	0.41	12	0.07	1591.00	29689.00	49500	20240307	-75.45	10760	20250102	12.92	12400	-2.02	20250107	10760	12.92	20250102	49500	-75.45	20240307	10760	12.92	20250102	2.29	N	393890	500	169 억	4503036	N	N	1087	N	N
34	20250120	161222	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12100	290	2	2.46	3037812510	251403	336.47	11810	12300	11810	15350	8270	11810	12083.44	13.26	8469	12096	11952	11836	11692	11576	11895	11635	169	3540	500	8500	10	1	33843144	4095	7.61	0.41	12	0.74	1591.00	29689.00	49500	20240307	-75.56	10760	20250102	12.45	12400	-2.42	20250107	10760	12.45	20250102	49500	-75.56	20240307	10760	12.45	20250102	2.28	N	393890	500	169 억	4487945	N	N	1085	N	N
35	20250120	151235	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12090	280	2	2.37	2959478010	244934	327.82	11810	12300	11810	15350	8270	11810	12082.76	13.26	6472	12096	11952	11836	11692	11576	11895	11635	169	3540	500	8500	10	1	33843144	4092	7.60	0.41	12	0.72	1591.00	29689.00	49500	20240307	-75.58	10760	20250102	12.36	12400	-2.50	20250107	10760	12.36	20250102	49500	-75.58	20240307	10760	12.36	20250102	2.28	N	393890	500	169 억	4487945	N	N	424	N	N
36	20250120	141232	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12140	330	2	2.79	2771932610	229455	307.10	11810	12300	11810	15350	8270	11810	12080.51	13.26	14205	12096	11952	11836	11692	11576	11895	11635	169	3540	500	8500	10	1	33843144	4109	7.63	0.41	12	0.68	1591.00	29689.00	49500	20240307	-75.47	10760	20250102	12.83	12400	-2.10	20250107	10760	12.83	20250102	49500	-75.47	20240307	10760	12.83	20250102	2.28	N	393890	500	169 억	4487945	N	N	424	N	N
37	20250120	131232	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12140	330	2	2.79	2281113320	189157	253.16	11810	12300	11810	15350	8270	11810	12059.37	13.26	10368	12096	11952	11836	11692	11576	11895	11635	169	3540	500	8500	10	1	33843144	4109	7.63	0.41	12	0.56	1591.00	29689.00	49500	20240307	-75.47	10760	20250102	12.83	12400	-2.10	20250107	10760	12.83	20250102	49500	-75.47	20240307	10760	12.83	20250102	2.28	N	393890	500	169 억	4487945	N	N	424	N	N
38	20250120	121236	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12060	250	2	2.12	2021317020	167730	224.49	11810	12300	11810	15350	8270	11810	12051.02	13.26	5931	12096	11952	11836	11692	11576	11895	11635	169	3540	500	8500	10	1	33843144	4081	7.58	0.41	12	0.50	1591.00	29689.00	49500	20240307	-75.64	10760	20250102	12.08	12400	-2.74	20250107	10760	12.08	20250102	49500	-75.64	20240307	10760	12.08	20250102	2.28	N	393890	500	169 억	4487945	N	N	424	N	N
39	20250120	111235	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11930	120	2	1.02	1622809430	134594	180.14	11810	12300	11810	15350	8270	11810	12057.07	13.26	-6516	12096	11952	11836	11692	11576	11895	11635	169	3540	500	8500	10	1	33843144	4037	7.50	0.40	12	0.40	1591.00	29689.00	49500	20240307	-75.90	10760	20250102	10.87	12400	-3.79	20250107	10760	10.87	20250102	49500	-75.90	20240307	10760	10.87	20250102	2.28	N	393890	500	169 억	4487945	N	N	424	N	N
40	20250120	101233	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11910	100	2	0.85	1420535580	117557	157.34	11810	12300	11810	15350	8270	11810	12083.80	13.26	2837	12096	11952	11836	11692	11576	11895	11635	169	3540	500	8500	10	1	33843144	4031	7.49	0.40	12	0.35	1591.00	29689.00	49500	20240307	-75.94	10760	20250102	10.69	12400	-3.95	20250107	10760	10.69	20250102	49500	-75.94	20240307	10760	10.69	20250102	2.28	N	393890	500	169 억	4487945	N	N	424	N	N
41	20250120	091235	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12110	300	2	2.54	640761410	52714	70.55	11810	12300	11810	15350	8270	11810	12155.43	13.26	23621	12096	11952	11836	11692	11576	11895	11635	169	3540	500	8500	10	1	33843144	4098	7.61	0.41	12	0.16	1591.00	29689.00	49500	20240307	-75.54	10760	20250102	12.55	12400	-2.34	20250107	10760	12.55	20250102	49500	-75.54	20240307	10760	12.55	20250102	2.28	N	393890	500	169 억	4487945	N	N	424	N	N
42	20250117	161228	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11810	-90	5	-0.76	879279270	74317	55.18	11870	11980	11720	15470	8330	11900	11831.48	13.35	-32435	12366	12132	11976	11742	11586	12055	11665	169	3570	500	8560	10	1	33843144	3997	7.42	0.40	12	0.22	1591.00	29689.00	49500	20240307	-76.14	10760	20250102	9.76	12400	-4.76	20250107	10760	9.76	20250102	49500	-76.14	20240307	10760	9.76	20250102	2.21	N	393890	500	169 억	4516551	N	N	424	N	N
43	20250117	151224	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11760	-140	5	-1.18	848312220	71693	53.23	11870	11980	11720	15470	8330	11900	11832.57	13.35	-31648	12366	12132	11976	11742	11586	12055	11665	169	3570	500	8560	10	1	33843144	3980	7.39	0.40	12	0.21	1591.00	29689.00	49500	20240307	-76.24	10760	20250102	9.29	12400	-5.16	20250107	10760	9.29	20250102	49500	-76.24	20240307	10760	9.29	20250102	2.21	N	393890	500	169 억	4516551	N	N	301	N	N
44	20250117	141233	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11770	-130	5	-1.09	734029320	61987	46.03	11870	11980	11720	15470	8330	11900	11841.67	13.35	-29444	12366	12132	11976	11742	11586	12055	11665	169	3570	500	8560	10	1	33843144	3983	7.40	0.40	12	0.18	1591.00	29689.00	49500	20240307	-76.22	10760	20250102	9.39	12400	-5.08	20250107	10760	9.39	20250102	49500	-76.22	20240307	10760	9.39	20250102	2.21	N	393890	500	169 억	4516551	N	N	301	N	N
45	20250117	131232	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11770	-130	5	-1.09	638746120	53908	40.03	11870	11980	11720	15470	8330	11900	11848.82	13.35	-24735	12366	12132	11976	11742	11586	12055	11665	169	3570	500	8560	10	1	33843144	3983	7.40	0.40	12	0.16	1591.00	29689.00	49500	20240307	-76.22	10760	20250102	9.39	12400	-5.08	20250107	10760	9.39	20250102	49500	-76.22	20240307	10760	9.39	20250102	2.21	N	393890	500	169 억	4516551	N	N	301	N	N
46	20250117	121233	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11780	-120	5	-1.01	513497990	43273	32.13	11870	11980	11720	15470	8330	11900	11866.48	13.35	-18083	12366	12132	11976	11742	11586	12055	11665	169	3570	500	8560	10	1	33843144	3987	7.40	0.40	12	0.13	1591.00	29689.00	49500	20240307	-76.20	10760	20250102	9.48	12400	-5.00	20250107	10760	9.48	20250102	49500	-76.20	20240307	10760	9.48	20250102	2.21	N	393890	500	169 억	4516551	N	N	301	N	N
47	20250117	111234	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11910	10	2	0.08	345937640	29123	21.62	11870	11980	11720	15470	8330	11900	11878.50	13.35	-7290	12366	12132	11976	11742	11586	12055	11665	169	3570	500	8560	10	1	33843144	4031	7.49	0.40	12	0.09	1591.00	29689.00	49500	20240307	-75.94	10760	20250102	10.69	12400	-3.95	20250107	10760	10.69	20250102	49500	-75.94	20240307	10760	10.69	20250102	2.21	N	393890	500	169 억	4516551	N	N	301	N	N
48	20250117	101232	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11940	40	2	0.34	275527480	23210	17.23	11870	11980	11720	15470	8330	11900	11871.07	13.35	-6184	12366	12132	11976	11742	11586	12055	11665	169	3570	500	8560	10	1	33843144	4041	7.50	0.40	12	0.07	1591.00	29689.00	49500	20240307	-75.88	10760	20250102	10.97	12400	-3.71	20250107	10760	10.97	20250102	49500	-75.88	20240307	10760	10.97	20250102	2.21	N	393890	500	169 억	4516551	N	N	301	N	N
49	20250117	091233	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11850	-50	5	-0.42	105674650	8941	6.64	11870	11920	11720	15470	8330	11900	11819.11	13.35	-4845	12366	12132	11976	11742	11586	12055	11665	169	3570	500	8560	10	1	33843144	4010	7.45	0.40	12	0.03	1591.00	29689.00	49500	20240307	-76.06	10760	20250102	10.13	12400	-4.44	20250107	10760	10.13	20250102	49500	-76.06	20240307	10760	10.13	20250102	2.21	N	393890	500	169 억	4516551	N	N	301	N	N
50	20250116	161224	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11900	70	2	0.59	1614491490	134390	99.91	12030	12210	11820	15370	8290	11830	12013.55	13.38	-7972	12636	12232	11996	11592	11356	12115	11475	169	3540	500	8510	10	1	33843144	4027	7.48	0.40	12	0.40	1591.00	29689.00	49500	20240307	-75.96	10760	20250102	10.59	12400	-4.03	20250107	10760	10.59	20250102	49500	-75.96	20240307	10760	10.59	20250102	2.27	N	393890	500	169 억	4526948	N	N	301	N	N
51	20250116	151123	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11850	20	2	0.17	1545184340	128559	95.57	12030	12210	11820	15370	8290	11830	12019.26	13.38	-6145	12636	12232	11996	11592	11356	12115	11475	169	3540	500	8510	10	1	33843144	4010	7.45	0.40	12	0.38	1591.00	29689.00	49500	20240307	-76.06	10760	20250102	10.13	12400	-4.44	20250107	10760	10.13	20250102	49500	-76.06	20240307	10760	10.13	20250102	2.27	N	393890	500	169 억	4526948	N	N	646	N	N
52	20250116	141229	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11870	40	2	0.34	1353341610	112375	83.54	12030	12210	11860	15370	8290	11830	12043.08	13.38	414	12636	12232	11996	11592	11356	12115	11475	169	3540	500	8510	10	1	33843144	4017	7.46	0.40	12	0.33	1591.00	29689.00	49500	20240307	-76.02	10760	20250102	10.32	12400	-4.27	20250107	10760	10.32	20250102	49500	-76.02	20240307	10760	10.32	20250102	2.27	N	393890	500	169 억	4526948	N	N	646	N	N
53	20250116	131229	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12010	180	2	1.52	1141007280	94540	70.28	12030	12210	11940	15370	8290	11830	12069.04	13.38	770	12636	12232	11996	11592	11356	12115	11475	169	3540	500	8510	10	1	33843144	4065	7.55	0.40	12	0.28	1591.00	29689.00	49500	20240307	-75.74	10760	20250102	11.62	12400	-3.15	20250107	10760	11.62	20250102	49500	-75.74	20240307	10760	11.62	20250102	2.27	N	393890	500	169 억	4526948	N	N	646	N	N
54	20250116	121229	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12040	210	2	1.78	1062880570	88036	65.45	12030	12210	11940	15370	8290	11830	12073.25	13.38	1017	12636	12232	11996	11592	11356	12115	11475	169	3540	500	8510	10	1	33843144	4075	7.57	0.41	12	0.26	1591.00	29689.00	49500	20240307	-75.68	10760	20250102	11.90	12400	-2.90	20250107	10760	11.90	20250102	49500	-75.68	20240307	10760	11.90	20250102	2.27	N	393890	500	169 억	4526948	N	N	646	N	N
55	20250116	111229	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12020	190	2	1.61	922316370	76310	56.73	12030	12210	11990	15370	8290	11830	12086.44	13.38	1471	12636	12232	11996	11592	11356	12115	11475	169	3540	500	8510	10	1	33843144	4068	7.55	0.40	12	0.23	1591.00	29689.00	49500	20240307	-75.72	10760	20250102	11.71	12400	-3.06	20250107	10760	11.71	20250102	49500	-75.72	20240307	10760	11.71	20250102	2.27	N	393890	500	169 억	4526948	N	N	646	N	N
56	20250116	101231	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12160	330	2	2.79	571026640	47105	35.02	12030	12210	12030	15370	8290	11830	12122.42	13.38	10802	12636	12232	11996	11592	11356	12115	11475	169	3540	500	8510	10	1	33843144	4115	7.64	0.41	12	0.14	1591.00	29689.00	49500	20240307	-75.43	10760	20250102	13.01	12400	-1.94	20250107	10760	13.01	20250102	49500	-75.43	20240307	10760	13.01	20250102	2.27	N	393890	500	169 억	4526948	N	N	646	N	N
57	20250116	091233	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12180	350	2	2.96	327447190	26999	20.07	12030	12210	12030	15370	8290	11830	12128.12	13.38	13521	12636	12232	11996	11592	11356	12115	11475	169	3540	500	8510	10	1	33843144	4122	7.66	0.41	12	0.08	1591.00	29689.00	49500	20240307	-75.39	10760	20250102	13.20	12400	-1.77	20250107	10760	13.20	20250102	49500	-75.39	20240307	10760	13.20	20250102	2.27	N	393890	500	169 억	4526948	N	N	646	N	N
58	20250115	161225	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11830	-400	5	-3.27	1608909910	134096	49.90	12130	12400	11760	15890	8570	12230	11998.33	13.53	-51029	12783	12506	12023	11746	11263	12645	11885	169	3660	500	8800	10	1	33843144	4004	7.44	0.40	12	0.40	1591.00	29689.00	49950	20240108	-76.32	10760	20250102	9.94	12400	0.00	20250107	10760	9.94	20250102	49500	-76.10	20240307	10760	9.94	20250102	2.24	N	393890	500	169 억	4578991	N	N	646	N	N
59	20250115	151226	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11810	-420	5	-3.43	1530314590	127452	47.43	12130	12400	11760	15890	8570	12230	12006.99	13.53	-50683	12783	12506	12023	11746	11263	12645	11885	169	3660	500	8800	10	1	33843144	3997	7.42	0.40	12	0.38	1591.00	29689.00	49950	20240108	-76.36	10760	20250102	9.76	12400	0.00	20250107	10760	9.76	20250102	49500	-76.14	20240307	10760	9.76	20250102	2.24	N	393890	500	169 억	4578991	N	N	252	N	N
60	20250115	141221	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11840	-390	5	-3.19	1359480030	112981	42.04	12130	12400	11830	15890	8570	12230	12032.82	13.53	-41562	12783	12506	12023	11746	11263	12645	11885	169	3660	500	8800	10	1	33843144	4007	7.44	0.40	12	0.33	1591.00	29689.00	49950	20240108	-76.30	10760	20250102	10.04	12400	0.00	20250107	10760	10.04	20250102	49500	-76.08	20240307	10760	10.04	20250102	2.24	N	393890	500	169 억	4578991	N	N	252	N	N
61	20250115	131229	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11910	-320	5	-2.62	1199446750	99501	37.03	12130	12400	11860	15890	8570	12230	12054.62	13.53	-32597	12783	12506	12023	11746	11263	12645	11885	169	3660	500	8800	10	1	33843144	4031	7.49	0.40	12	0.29	1591.00	29689.00	49950	20240108	-76.16	10760	20250102	10.69	12400	0.00	20250107	10760	10.69	20250102	49500	-75.94	20240307	10760	10.69	20250102	2.24	N	393890	500	169 억	4578991	N	N	252	N	N
62	20250115	121213	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11910	-320	5	-2.62	1094486780	90669	33.74	12130	12400	11870	15890	8570	12230	12071.23	13.53	-29779	12783	12506	12023	11746	11263	12645	11885	169	3660	500	8800	10	1	33843144	4031	7.49	0.40	12	0.27	1591.00	29689.00	49950	20240108	-76.16	10760	20250102	10.69	12400	0.00	20250107	10760	10.69	20250102	49500	-75.94	20240307	10760	10.69	20250102	2.24	N	393890	500	169 억	4578991	N	N	252	N	N
63	20250115	111225	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11890	-340	5	-2.78	998753730	82645	30.75	12130	12400	11880	15890	8570	12230	12084.87	13.53	-23629	12783	12506	12023	11746	11263	12645	11885	169	3660	500	8800	10	1	33843144	4024	7.47	0.40	12	0.24	1591.00	29689.00	49950	20240108	-76.20	10760	20250102	10.50	12400	0.00	20250107	10760	10.50	20250102	49500	-75.98	20240307	10760	10.50	20250102	2.24	N	393890	500	169 억	4578991	N	N	252	N	N
64	20250115	101224	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11950	-280	5	-2.29	779552810	64248	23.91	12130	12400	11910	15890	8570	12230	12133.50	13.53	-9424	12783	12506	12023	11746	11263	12645	11885	169	3660	500	8800	10	1	33843144	4044	7.51	0.40	12	0.19	1591.00	29689.00	49950	20240108	-76.08	10760	20250102	11.06	12400	0.00	20250107	10760	11.06	20250102	49500	-75.86	20240307	10760	11.06	20250102	2.24	N	393890	500	169 억	4578991	N	N	252	N	N
65	20250115	091229	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12270	40	2	0.33	156711720	12832	4.77	12130	12310	12110	15890	8570	12230	12212.57	13.53	-524	12783	12506	12023	11746	11263	12645	11885	169	3660	500	8800	10	1	33843144	4153	7.71	0.41	12	0.04	1591.00	29689.00	49950	20240108	-75.44	10760	20250102	14.03	12400	-1.05	20250107	10760	14.03	20250102	49500	-75.21	20240307	10760	14.03	20250102	2.24	N	393890	500	169 억	4578991	N	N	252	N	N
66	20250114	161206	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12230	720	2	6.26	3212976060	267360	206.29	11620	12300	11540	14960	8060	11510	12017.54	13.38	57054	12163	11836	11673	11346	11183	11755	11265	169	3450	500	8280	10	1	33843144	4139	7.69	0.41	12	0.79	1591.00	29689.00	49950	20240108	-75.52	10760	20250102	13.66	12400	-1.37	20250107	10760	13.66	20250102	49500	-75.29	20240307	10760	13.66	20250102	2.21	N	393890	500	169 억	4529703	N	N	252	N	N
67	20250114	151224	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12220	710	2	6.17	3145507870	261839	202.03	11620	12300	11540	14960	8060	11510	12013.49	13.38	55201	12163	11836	11673	11346	11183	11755	11265	169	3450	500	8280	10	1	33843144	4136	7.68	0.41	12	0.77	1591.00	29689.00	49950	20240108	-75.54	10760	20250102	13.57	12400	-1.45	20250107	10760	13.57	20250102	49500	-75.31	20240307	10760	13.57	20250102	2.21	N	393890	500	169 억	4529703	N	N	1815	N	N
68	20250114	141219	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12190	680	2	5.91	2304160450	193087	148.98	11620	12200	11540	14960	8060	11510	11933.68	13.38	47555	12163	11836	11673	11346	11183	11755	11265	169	3450	500	8280	10	1	33843144	4125	7.66	0.41	12	0.57	1591.00	29689.00	49950	20240108	-75.60	10760	20250102	13.29	12400	-1.69	20250107	10760	13.29	20250102	49500	-75.37	20240307	10760	13.29	20250102	2.21	N	393890	500	169 억	4529703	N	N	1815	N	N
69	20250114	131219	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11760	250	2	2.17	1277585290	108109	83.41	11620	12070	11540	14960	8060	11510	11818.09	13.38	1542	12163	11836	11673	11346	11183	11755	11265	169	3450	500	8280	10	1	33843144	3980	7.39	0.40	12	0.32	1591.00	29689.00	49950	20240108	-76.46	10760	20250102	9.29	12400	-5.16	20250107	10760	9.29	20250102	49500	-76.24	20240307	10760	9.29	20250102	2.21	N	393890	500	169 억	4529703	N	N	1815	N	N
70	20250114	121214	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11640	130	2	1.13	1171312830	99029	76.41	11620	12070	11540	14960	8060	11510	11828.56	13.38	1139	12163	11836	11673	11346	11183	11755	11265	169	3450	500	8280	10	1	33843144	3939	7.32	0.39	12	0.29	1591.00	29689.00	49950	20240108	-76.70	10760	20250102	8.18	12400	-6.13	20250107	10760	8.18	20250102	49500	-76.48	20240307	10760	8.18	20250102	2.21	N	393890	500	169 억	4529703	N	N	1815	N	N
71	20250114	111212	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11610	100	2	0.87	1113700280	94071	72.58	11620	12070	11540	14960	8060	11510	11839.57	13.38	2981	12163	11836	11673	11346	11183	11755	11265	169	3450	500	8280	10	1	33843144	3929	7.30	0.39	12	0.28	1591.00	29689.00	49950	20240108	-76.76	10760	20250102	7.90	12400	-6.37	20250107	10760	7.90	20250102	49500	-76.55	20240307	10760	7.90	20250102	2.21	N	393890	500	169 억	4529703	N	N	1815	N	N
72	20250114	101213	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11700	190	2	1.65	964596590	81227	62.67	11620	12070	11620	14960	8060	11510	11876.14	13.38	7547	12163	11836	11673	11346	11183	11755	11265	169	3450	500	8280	10	1	33843144	3960	7.35	0.39	12	0.24	1591.00	29689.00	49950	20240108	-76.58	10760	20250102	8.74	12400	-5.65	20250107	10760	8.74	20250102	49500	-76.36	20240307	10760	8.74	20250102	2.21	N	393890	500	169 억	4529703	N	N	1815	N	N
73	20250114	091217	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11930	420	2	3.65	533827750	44800	34.57	11620	12070	11620	14960	8060	11510	11917.45	13.38	21583	12163	11836	11673	11346	11183	11755	11265	169	3450	500	8280	10	1	33843144	4037	7.50	0.40	12	0.13	1591.00	29689.00	49950	20240108	-76.12	10760	20250102	10.87	12400	-3.79	20250107	10760	10.87	20250102	49500	-75.90	20240307	10760	10.87	20250102	2.21	N	393890	500	169 억	4529703	N	N	1815	N	N
74	20250113	161200	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11510	-250	5	-2.13	1503336930	128877	62.69	11610	12000	11510	15280	8240	11760	11665.77	13.44	-27180	12226	11992	11846	11612	11466	11920	11540	169	3520	500	8460	10	1	33843144	3895	7.23	0.39	12	0.38	1591.00	29689.00	49950	20240108	-76.96	10760	20250102	6.97	12400	-7.18	20250107	10760	6.97	20250102	49500	-76.75	20240307	10760	6.97	20250102	2.16	N	393890	500	169 억	4549248	N	N	1812	N	N
75	20250113	151207	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11580	-180	5	-1.53	1388629030	118935	57.86	11610	12000	11520	15280	8240	11760	11675.53	13.44	-26177	12226	11992	11846	11612	11466	11920	11540	169	3520	500	8460	10	1	33843144	3919	7.28	0.39	12	0.35	1591.00	29689.00	49950	20240108	-76.82	10760	20250102	7.62	12400	-6.61	20250107	10760	7.62	20250102	49500	-76.61	20240307	10760	7.62	20250102	2.16	N	393890	500	169 억	4549248	N	N	1505	N	N
76	20250113	141142	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11560	-200	5	-1.70	1131850250	96685	47.03	11610	12000	11540	15280	8240	11760	11706.58	13.44	-21907	12226	11992	11846	11612	11466	11920	11540	169	3520	500	8460	10	1	33843144	3912	7.27	0.39	12	0.29	1591.00	29689.00	49950	20240108	-76.86	10760	20250102	7.43	12400	-6.77	20250107	10760	7.43	20250102	49500	-76.65	20240307	10760	7.43	20250102	2.16	N	393890	500	169 억	4549248	N	N	1505	N	N
77	20250113	131148	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11550	-210	5	-1.79	1037582300	88546	43.07	11610	12000	11540	15280	8240	11760	11718.00	13.44	-22963	12226	11992	11846	11612	11466	11920	11540	169	3520	500	8460	10	1	33843144	3909	7.26	0.39	12	0.26	1591.00	29689.00	49950	20240108	-76.88	10760	20250102	7.34	12400	-6.85	20250107	10760	7.34	20250102	49500	-76.67	20240307	10760	7.34	20250102	2.16	N	393890	500	169 억	4549248	N	N	1505	N	N
78	20250113	121153	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11660	-100	5	-0.85	728347760	61876	30.10	11610	12000	11610	15280	8240	11760	11771.09	13.44	-8945	12226	11992	11846	11612	11466	11920	11540	169	3520	500	8460	10	1	33843144	3946	7.33	0.39	12	0.18	1591.00	29689.00	49950	20240108	-76.66	10760	20250102	8.36	12400	-5.97	20250107	10760	8.36	20250102	49500	-76.44	20240307	10760	8.36	20250102	2.16	N	393890	500	169 억	4549248	N	N	1505	N	N
79	20250113	111150	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11690	-70	5	-0.60	627552030	53235	25.90	11610	12000	11610	15280	8240	11760	11788.34	13.44	-3687	12226	11992	11846	11612	11466	11920	11540	169	3520	500	8460	10	1	33843144	3956	7.35	0.39	12	0.16	1591.00	29689.00	49950	20240108	-76.60	10760	20250102	8.64	12400	-5.73	20250107	10760	8.64	20250102	49500	-76.38	20240307	10760	8.64	20250102	2.16	N	393890	500	169 억	4549248	N	N	1505	N	N
80	20250113	101150	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11840	80	2	0.68	451354250	38236	18.60	11610	12000	11610	15280	8240	11760	11804.43	13.44	3485	12226	11992	11846	11612	11466	11920	11540	169	3520	500	8460	10	1	33843144	4007	7.44	0.40	12	0.11	1591.00	29689.00	49950	20240108	-76.30	10760	20250102	10.04	12400	-4.52	20250107	10760	10.04	20250102	49500	-76.08	20240307	10760	10.04	20250102	2.16	N	393890	500	169 억	4549248	N	N	1505	N	N
81	20250113	091156	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11740	-20	5	-0.17	97331980	8339	4.06	11610	11780	11610	15280	8240	11760	11671.90	13.44	1234	12226	11992	11846	11612	11466	11920	11540	169	3520	500	8460	10	1	33843144	3973	7.38	0.40	12	0.02	1591.00	29689.00	49950	20240108	-76.50	10760	20250102	9.11	12400	-5.32	20250107	10760	9.11	20250102	49500	-76.28	20240307	10760	9.11	20250102	2.16	N	393890	500	169 억	4549248	N	N	1505	N	N
82	20250110	161130	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11760	-220	5	-1.84	2422023380	205179	88.25	11900	12080	11700	15570	8390	11980	11804.46	13.57	-7924	12420	12200	12020	11800	11620	12110	11710	169	3590	500	8620	10	1	33843144	3980	7.39	0.40	12	0.61	1591.00	29689.00	49950	20240108	-76.46	10760	20250102	9.29	12400	-5.16	20250107	10760	9.29	20250102	49500	-76.24	20240307	10760	9.29	20250102	2.15	N	393890	500	169 억	4591786	N	N	1505	N	N
83	20250110	151138	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11790	-190	5	-1.59	2292721160	194195	83.52	11900	12080	11700	15570	8390	11980	11806.28	13.57	-7835	12420	12200	12020	11800	11620	12110	11710	169	3590	500	8620	10	1	33843144	3990	7.41	0.40	12	0.57	1591.00	29689.00	49950	20240108	-76.40	10760	20250102	9.57	12400	-4.92	20250107	10760	9.57	20250102	49500	-76.18	20240307	10760	9.57	20250102	2.15	N	393890	500	169 억	4591786	N	N	625	N	N
84	20250110	141144	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11850	-130	5	-1.09	1974591670	167257	71.94	11900	12080	11700	15570	8390	11980	11805.73	13.57	-12379	12420	12200	12020	11800	11620	12110	11710	169	3590	500	8620	10	1	33843144	4010	7.45	0.40	12	0.49	1591.00	29689.00	49950	20240108	-76.28	10760	20250102	10.13	12400	-4.44	20250107	10760	10.13	20250102	49500	-76.06	20240307	10760	10.13	20250102	2.15	N	393890	500	169 억	4591786	N	N	625	N	N
85	20250110	131144	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11840	-140	5	-1.17	1729409300	146543	63.03	11900	12080	11700	15570	8390	11980	11801.38	13.57	-20920	12420	12200	12020	11800	11620	12110	11710	169	3590	500	8620	10	1	33843144	4007	7.44	0.40	12	0.43	1591.00	29689.00	49950	20240108	-76.30	10760	20250102	10.04	12400	-4.52	20250107	10760	10.04	20250102	49500	-76.08	20240307	10760	10.04	20250102	2.15	N	393890	500	169 억	4591786	N	N	625	N	N
86	20250110	121146	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11850	-130	5	-1.09	1562115480	132390	56.94	11900	12080	11700	15570	8390	11980	11799.35	13.57	-21078	12420	12200	12020	11800	11620	12110	11710	169	3590	500	8620	10	1	33843144	4010	7.45	0.40	12	0.39	1591.00	29689.00	49950	20240108	-76.28	10760	20250102	10.13	12400	-4.44	20250107	10760	10.13	20250102	49500	-76.06	20240307	10760	10.13	20250102	2.15	N	393890	500	169 억	4591786	N	N	625	N	N
87	20250110	111142	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11750	-230	5	-1.92	1364961840	115698	49.76	11900	12080	11700	15570	8390	11980	11797.63	13.57	-26610	12420	12200	12020	11800	11620	12110	11710	169	3590	500	8620	10	1	33843144	3977	7.39	0.40	12	0.34	1591.00	29689.00	49950	20240108	-76.48	10760	20250102	9.20	12400	-5.24	20250107	10760	9.20	20250102	49500	-76.26	20240307	10760	9.20	20250102	2.15	N	393890	500	169 억	4591786	N	N	625	N	N
88	20250110	101139	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11790	-190	5	-1.59	1146267220	97087	41.76	11900	12080	11700	15570	8390	11980	11806.60	13.57	-24119	12420	12200	12020	11800	11620	12110	11710	169	3590	500	8620	10	1	33843144	3990	7.41	0.40	12	0.29	1591.00	29689.00	49950	20240108	-76.40	10760	20250102	9.57	12400	-4.92	20250107	10760	9.57	20250102	49500	-76.18	20240307	10760	9.57	20250102	2.15	N	393890	500	169 억	4591786	N	N	625	N	N
89	20250110	091146	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11810	-170	5	-1.42	496554000	41830	17.99	11900	12080	11770	15570	8390	11980	11870.76	13.57	-13562	12420	12200	12020	11800	11620	12110	11710	169	3590	500	8620	10	1	33843144	3997	7.42	0.40	12	0.12	1591.00	29689.00	49950	20240108	-76.36	10760	20250102	9.76	12400	-4.76	20250107	10760	9.76	20250102	49500	-76.14	20240307	10760	9.76	20250102	2.15	N	393890	500	169 억	4591786	N	N	625	N	N
90	20250109	161132	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11980	-220	5	-1.80	2779087180	231831	147.14	12030	12240	11840	15860	8540	12200	11987.56	13.67	-27481	12513	12356	12053	11896	11593	12435	11975	169	3660	500	8780	10	1	33843144	4054	7.53	0.40	12	0.69	1591.00	29689.00	49950	20240108	-76.02	10760	20250102	11.34	12400	-3.39	20250107	10760	11.34	20250102	49500	-75.80	20240307	10760	11.34	20250102	2.05	N	393890	500	169 억	4626293	N	N	625	N	N
91	20250109	151129	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12120	-80	5	-0.66	2294984470	191580	121.59	12030	12240	11840	15860	8540	12200	11979.25	13.67	-21472	12513	12356	12053	11896	11593	12435	11975	169	3660	500	8780	10	1	33843144	4102	7.62	0.41	12	0.57	1591.00	29689.00	49950	20240108	-75.74	10760	20250102	12.64	12400	-2.26	20250107	10760	12.64	20250102	49500	-75.52	20240307	10760	12.64	20250102	2.05	N	393890	500	169 억	4626293	N	N	2565	N	N
92	20250109	141137	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11950	-250	5	-2.05	1803213760	150688	95.64	12030	12240	11840	15860	8540	12200	11966.54	13.67	-38767	12513	12356	12053	11896	11593	12435	11975	169	3660	500	8780	10	1	33843144	4044	7.51	0.40	12	0.45	1591.00	29689.00	49950	20240108	-76.08	10760	20250102	11.06	12400	-3.63	20250107	10760	11.06	20250102	49500	-75.86	20240307	10760	11.06	20250102	2.05	N	393890	500	169 억	4626293	N	N	2565	N	N
93	20250109	131136	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11960	-240	5	-1.97	1618694060	135226	85.82	12030	12240	11840	15860	8540	12200	11970.29	13.67	-37908	12513	12356	12053	11896	11593	12435	11975	169	3660	500	8780	10	1	33843144	4048	7.52	0.40	12	0.40	1591.00	29689.00	49950	20240108	-76.06	10760	20250102	11.15	12400	-3.55	20250107	10760	11.15	20250102	49500	-75.84	20240307	10760	11.15	20250102	2.05	N	393890	500	169 억	4626293	N	N	2565	N	N
94	20250109	121136	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11880	-320	5	-2.62	1418508980	118418	75.16	12030	12240	11840	15860	8540	12200	11978.83	13.67	-33140	12513	12356	12053	11896	11593	12435	11975	169	3660	500	8780	10	1	33843144	4021	7.47	0.40	12	0.35	1591.00	29689.00	49950	20240108	-76.22	10760	20250102	10.41	12400	-4.19	20250107	10760	10.41	20250102	49500	-76.00	20240307	10760	10.41	20250102	2.05	N	393890	500	169 억	4626293	N	N	2565	N	N
95	20250109	111141	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11980	-220	5	-1.80	1051345510	87543	55.56	12030	12240	11880	15860	8540	12200	12009.48	13.67	-20064	12513	12356	12053	11896	11593	12435	11975	169	3660	500	8780	10	1	33843144	4054	7.53	0.40	12	0.26	1591.00	29689.00	49950	20240108	-76.02	10760	20250102	11.34	12400	-3.39	20250107	10760	11.34	20250102	49500	-75.80	20240307	10760	11.34	20250102	2.05	N	393890	500	169 억	4626293	N	N	2565	N	N
96	20250109	101139	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11990	-210	5	-1.72	739846940	61501	39.03	12030	12240	11880	15860	8540	12200	12029.84	13.67	-17859	12513	12356	12053	11896	11593	12435	11975	169	3660	500	8780	10	1	33843144	4058	7.54	0.40	12	0.18	1591.00	29689.00	49950	20240108	-76.00	10760	20250102	11.43	12400	-3.31	20250107	10760	11.43	20250102	49500	-75.78	20240307	10760	11.43	20250102	2.05	N	393890	500	169 억	4626293	N	N	2565	N	N
97	20250109	091143	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11990	-210	5	-1.72	301917550	25275	16.04	12030	12080	11880	15860	8540	12200	11945.30	13.67	-12835	12513	12356	12053	11896	11593	12435	11975	169	3660	500	8780	10	1	33843144	4058	7.54	0.40	12	0.07	1591.00	29689.00	49950	20240108	-76.00	10760	20250102	11.43	12400	-3.31	20250107	10760	11.43	20250102	49500	-75.78	20240307	10760	11.43	20250102	2.05	N	393890	500	169 억	4626293	N	N	2565	N	N
98	20250108	161126	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12200	280	2	2.35	1900586640	157239	69.78	11750	12210	11750	15490	8350	11920	12087.22	13.72	2678	12593	12256	12063	11726	11533	12160	11630	169	3570	500	8580	10	1	33843144	4129	7.67	0.41	12	0.46	1591.00	29689.00	49950	20240108	-75.58	10760	20250102	13.38	12400	-1.61	20250107	10760	13.38	20250102	49950	-75.58	20240108	10760	13.38	20250102	1.98	N	393890	500	169 억	4641651	N	N	2565	N	N
99	20250108	151131	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12110	190	2	1.59	1722524090	142580	63.28	11750	12210	11750	15490	8350	11920	12081.11	13.72	3328	12593	12256	12063	11726	11533	12160	11630	169	3570	500	8580	10	1	33843144	4098	7.61	0.41	12	0.42	1591.00	29689.00	49950	20240108	-75.76	10760	20250102	12.55	12400	-2.34	20250107	10760	12.55	20250102	49950	-75.76	20240108	10760	12.55	20250102	1.98	N	393890	500	169 억	4641651	N	N	1710	N	N
100	20250108	141135	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12170	250	2	2.10	1471494250	121912	54.10	11750	12210	11750	15490	8350	11920	12070.14	13.72	4048	12593	12256	12063	11726	11533	12160	11630	169	3570	500	8580	10	1	33843144	4119	7.65	0.41	12	0.36	1591.00	29689.00	49950	20240108	-75.64	10760	20250102	13.10	12400	-1.85	20250107	10760	13.10	20250102	49950	-75.64	20240108	10760	13.10	20250102	1.98	N	393890	500	169 억	4641651	N	N	1710	N	N
101	20250108	131132	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12170	250	2	2.10	1357599780	112551	49.95	11750	12210	11750	15490	8350	11920	12062.09	13.72	3641	12593	12256	12063	11726	11533	12160	11630	169	3570	500	8580	10	1	33843144	4119	7.65	0.41	12	0.33	1591.00	29689.00	49950	20240108	-75.64	10760	20250102	13.10	12400	-1.85	20250107	10760	13.10	20250102	49950	-75.64	20240108	10760	13.10	20250102	1.98	N	393890	500	169 억	4641651	N	N	1710	N	N
102	20250108	121129	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12140	220	2	1.85	1211953990	100565	44.63	11750	12210	11750	15490	8350	11920	12051.45	13.72	4398	12593	12256	12063	11726	11533	12160	11630	169	3570	500	8580	10	1	33843144	4109	7.63	0.41	12	0.30	1591.00	29689.00	49950	20240108	-75.70	10760	20250102	12.83	12400	-2.10	20250107	10760	12.83	20250102	49950	-75.70	20240108	10760	12.83	20250102	1.98	N	393890	500	169 억	4641651	N	N	1710	N	N
103	20250108	111131	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12160	240	2	2.01	1045848200	86897	38.56	11750	12210	11750	15490	8350	11920	12035.50	13.72	6919	12593	12256	12063	11726	11533	12160	11630	169	3570	500	8580	10	1	33843144	4115	7.64	0.41	12	0.26	1591.00	29689.00	49950	20240108	-75.66	10760	20250102	13.01	12400	-1.94	20250107	10760	13.01	20250102	49950	-75.66	20240108	10760	13.01	20250102	1.98	N	393890	500	169 억	4641651	N	N	1710	N	N
104	20250108	101132	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12070	150	2	1.26	525252910	44049	19.55	11750	12070	11750	15490	8350	11920	11924.29	13.72	-218	12593	12256	12063	11726	11533	12160	11630	169	3570	500	8580	10	1	33843144	4085	7.59	0.41	12	0.13	1591.00	29689.00	49950	20240108	-75.84	10760	20250102	12.17	12400	-2.66	20250107	10760	12.17	20250102	49950	-75.84	20240108	10760	12.17	20250102	1.98	N	393890	500	169 억	4641651	N	N	1710	N	N
105	20250108	091131	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11840	-80	5	-0.67	110666290	9337	4.14	11750	11960	11750	15490	8350	11920	11852.43	13.72	474	12593	12256	12063	11726	11533	12160	11630	169	3570	500	8580	10	1	33843144	4007	7.44	0.40	12	0.03	1591.00	29689.00	49950	20240108	-76.30	10760	20250102	10.04	12400	-4.52	20250107	10760	10.04	20250102	49950	-76.30	20240108	10760	10.04	20250102	1.98	N	393890	500	169 억	4641651	N	N	1710	N	N
106	20250107	161119	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11920	-180	5	-1.49	2732071540	225284	80.94	12100	12400	11870	15730	8470	12100	12127.27	13.90	-28027	12700	12400	12010	11710	11320	12550	11860	169	3630	500	8710	10	1	33843144	4034	7.49	0.40	12	0.67	1591.00	29689.00	49950	20240108	-76.14	10760	20250102	10.78	12400	-3.87	20250107	10760	10.78	20250102	49950	-76.14	20240108	10760	10.78	20250102	2.03	N	393890	500	169 억	4705429	N	N	1710	N	N
107	20250107	151124	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11920	-180	5	-1.49	2678102400	220756	79.31	12100	12400	11870	15730	8470	12100	12131.50	13.90	-26037	12700	12400	12010	11710	11320	12550	11860	169	3630	500	8710	10	1	33843144	4034	7.49	0.40	12	0.65	1591.00	29689.00	49950	20240108	-76.14	10760	20250102	10.78	12400	-3.87	20250107	10760	10.78	20250102	49950	-76.14	20240108	10760	10.78	20250102	2.03	N	393890	500	169 억	4705429	N	N	1720	N	N
108	20250107	141121	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11930	-170	5	-1.40	2441865430	200918	72.18	12100	12400	11890	15730	8470	12100	12153.54	13.90	-19038	12700	12400	12010	11710	11320	12550	11860	169	3630	500	8710	10	1	33843144	4037	7.50	0.40	12	0.59	1591.00	29689.00	49950	20240108	-76.12	10760	20250102	10.87	12400	-3.79	20250107	10760	10.87	20250102	49950	-76.12	20240108	10760	10.87	20250102	2.03	N	393890	500	169 억	4705429	N	N	1720	N	N
109	20250107	131121	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11990	-110	5	-0.91	2282148830	187567	67.39	12100	12400	11890	15730	8470	12100	12167.11	13.90	-16028	12700	12400	12010	11710	11320	12550	11860	169	3630	500	8710	10	1	33843144	4058	7.54	0.40	12	0.55	1591.00	29689.00	49950	20240108	-76.00	10760	20250102	11.43	12400	-3.31	20250107	10760	11.43	20250102	49950	-76.00	20240108	10760	11.43	20250102	2.03	N	393890	500	169 억	4705429	N	N	1720	N	N
110	20250107	121123	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12010	-90	5	-0.74	2049181130	168082	60.39	12100	12400	11890	15730	8470	12100	12191.56	13.90	-17114	12700	12400	12010	11710	11320	12550	11860	169	3630	500	8710	10	1	33843144	4065	7.55	0.40	12	0.50	1591.00	29689.00	49950	20240108	-75.96	10760	20250102	11.62	12400	-3.15	20250107	10760	11.62	20250102	49950	-75.96	20240108	10760	11.62	20250102	2.03	N	393890	500	169 억	4705429	N	N	1720	N	N
111	20250107	111117	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12130	30	2	0.25	1749363240	143214	51.45	12100	12400	11890	15730	8470	12100	12215.03	13.90	-6441	12700	12400	12010	11710	11320	12550	11860	169	3630	500	8710	10	1	33843144	4105	7.62	0.41	12	0.42	1591.00	29689.00	49950	20240108	-75.72	10760	20250102	12.73	12400	-2.18	20250107	10760	12.73	20250102	49950	-75.72	20240108	10760	12.73	20250102	2.03	N	393890	500	169 억	4705429	N	N	1720	N	N
112	20250107	101123	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12180	80	2	0.66	1321468110	107841	38.74	12100	12400	11890	15730	8470	12100	12253.86	13.90	-12200	12700	12400	12010	11710	11320	12550	11860	169	3630	500	8710	10	1	33843144	4122	7.66	0.41	12	0.32	1591.00	29689.00	49950	20240108	-75.62	10760	20250102	13.20	12400	-1.77	20250107	10760	13.20	20250102	49950	-75.62	20240108	10760	13.20	20250102	2.03	N	393890	500	169 억	4705429	N	N	1720	N	N
113	20250107	091126	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12370	270	2	2.23	581988570	47514	17.07	12100	12400	11890	15730	8470	12100	12248.78	13.90	-7097	12700	12400	12010	11710	11320	12550	11860	169	3630	500	8710	10	1	33843144	4186	7.77	0.42	12	0.14	1591.00	29689.00	49950	20240108	-75.24	10760	20250102	14.96	12400	-0.24	20250107	10760	14.96	20250102	49950	-75.24	20240108	10760	14.96	20250102	2.03	N	393890	500	169 억	4705429	N	N	1720	N	N
114	20250106	161108	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12100	490	2	4.22	3365571140	278278	116.47	11620	12310	11620	15090	8130	11610	12094.28	14.01	10198	12310	11960	11480	11130	10650	12135	11305	169	3480	500	8350	10	1	33843144	4095	7.61	0.41	12	0.82	1591.00	29689.00	49950	20240108	-75.78	10760	20250102	12.45	12310	-1.71	20250106	10760	12.45	20250102	49950	-75.78	20240108	10760	12.45	20250102	2.04	N	393890	500	169 억	4741826	N	N	1720	N	N
115	20250106	151108	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12140	530	2	4.57	3256605350	269290	112.71	11620	12310	11620	15090	8130	11610	12093.30	14.01	7581	12310	11960	11480	11130	10650	12135	11305	169	3480	500	8350	10	1	33843144	4109	7.63	0.41	12	0.80	1591.00	29689.00	49950	20240108	-75.70	10760	20250102	12.83	12310	-1.38	20250106	10760	12.83	20250102	49950	-75.70	20240108	10760	12.83	20250102	2.04	N	393890	500	169 억	4741826	N	N	1246	N	N
116	20250106	141109	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12270	660	2	5.68	2840038690	235105	98.40	11620	12310	11620	15090	8130	11610	12079.87	14.01	9452	12310	11960	11480	11130	10650	12135	11305	169	3480	500	8350	10	1	33843144	4153	7.71	0.41	12	0.69	1591.00	29689.00	49950	20240108	-75.44	10760	20250102	14.03	12310	-0.32	20250106	10760	14.03	20250102	49950	-75.44	20240108	10760	14.03	20250102	2.04	N	393890	500	169 억	4741826	N	N	1246	N	N
117	20250106	131058	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12270	660	2	5.68	2447254380	203021	84.97	11620	12310	11620	15090	8130	11610	12054.19	14.01	14239	12310	11960	11480	11130	10650	12135	11305	169	3480	500	8350	10	1	33843144	4153	7.71	0.41	12	0.60	1591.00	29689.00	49950	20240108	-75.44	10760	20250102	14.03	12310	-0.32	20250106	10760	14.03	20250102	49950	-75.44	20240108	10760	14.03	20250102	2.04	N	393890	500	169 억	4741826	N	N	1246	N	N
118	20250106	121106	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12200	590	2	5.08	2016792700	167924	70.28	11620	12240	11620	15090	8130	11610	12010.15	14.01	13585	12310	11960	11480	11130	10650	12135	11305	169	3480	500	8350	10	1	33843144	4129	7.67	0.41	12	0.50	1591.00	29689.00	49950	20240108	-75.58	10760	20250102	13.38	12240	-0.33	20250106	10760	13.38	20250102	49950	-75.58	20240108	10760	13.38	20250102	2.04	N	393890	500	169 억	4741826	N	N	1246	N	N
119	20250106	111102	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12170	560	2	4.82	1662795830	138899	58.13	11620	12170	11620	15090	8130	11610	11971.26	14.01	8446	12310	11960	11480	11130	10650	12135	11305	169	3480	500	8350	10	1	33843144	4119	7.65	0.41	12	0.41	1591.00	29689.00	49950	20240108	-75.64	10760	20250102	13.10	12170	0.00	20250106	10760	13.10	20250102	49950	-75.64	20240108	10760	13.10	20250102	2.04	N	393890	500	169 억	4741826	N	N	1246	N	N
120	20250106	101058	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12140	530	2	4.57	1099867780	92396	38.67	11620	12150	11620	15090	8130	11610	11903.85	14.01	1081	12310	11960	11480	11130	10650	12135	11305	169	3480	500	8350	10	1	33843144	4109	7.63	0.41	12	0.27	1591.00	29689.00	49950	20240108	-75.70	10760	20250102	12.83	12150	-0.08	20250106	10760	12.83	20250102	49950	-75.70	20240108	10760	12.83	20250102	2.04	N	393890	500	169 억	4741826	N	N	1246	N	N
121	20250106	091059	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11940	330	2	2.84	358012570	30391	12.72	11620	12000	11620	15090	8130	11610	11780.22	14.01	1342	12310	11960	11480	11130	10650	12135	11305	169	3480	500	8350	10	1	33843144	4041	7.50	0.40	12	0.09	1591.00	29689.00	49950	20240108	-76.10	10760	20250102	10.97	12000	-0.50	20250106	10760	10.97	20250102	49950	-76.10	20240108	10760	10.97	20250102	2.04	N	393890	500	169 억	4741826	N	N	1246	N	N
122	20250103	161054	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11610	650	2	5.93	2787816050	238843	155.05	11000	11830	11000	14240	7680	10960	11672.18	13.92	74303	11306	11132	10946	10772	10586	11040	10680	169	3280	500	7890	10	1	33843144	3929	7.30	0.39	12	0.71	1591.00	29689.00	49950	20240108	-76.76	10760	20250102	7.90	11830	-1.86	20250103	10760	7.90	20250102	49950	-76.76	20240108	10760	7.90	20250102	2.05	N	393890	500	169 억	4710623	N	N	1246	N	N
123	20250103	151057	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11660	700	2	6.39	2732497060	234083	151.96	11000	11830	11000	14240	7680	10960	11673.20	13.92	74135	11306	11132	10946	10772	10586	11040	10680	169	3280	500	7890	10	1	33843144	3946	7.33	0.39	12	0.69	1591.00	29689.00	49950	20240108	-76.66	10760	20250102	8.36	11830	-1.44	20250103	10760	8.36	20250102	49950	-76.66	20240108	10760	8.36	20250102	2.05	N	393890	500	169 억	4710623	N	N	342	N	N
124	20250103	141057	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11700	740	2	6.75	2558764680	219165	142.28	11000	11830	11000	14240	7680	10960	11675.06	13.92	75531	11306	11132	10946	10772	10586	11040	10680	169	3280	500	7890	10	1	33843144	3960	7.35	0.39	12	0.65	1591.00	29689.00	49950	20240108	-76.58	10760	20250102	8.74	11830	-1.10	20250103	10760	8.74	20250102	49950	-76.58	20240108	10760	8.74	20250102	2.05	N	393890	500	169 억	4710623	N	N	342	N	N
125	20250103	131057	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11780	820	2	7.48	2268011360	194271	126.12	11000	11830	11000	14240	7680	10960	11674.47	13.92	76499	11306	11132	10946	10772	10586	11040	10680	169	3280	500	7890	10	1	33843144	3987	7.40	0.40	12	0.57	1591.00	29689.00	49950	20240108	-76.42	10760	20250102	9.48	11830	-0.42	20250103	10760	9.48	20250102	49950	-76.42	20240108	10760	9.48	20250102	2.05	N	393890	500	169 억	4710623	N	N	342	N	N
126	20250103	121057	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11820	860	2	7.85	2132098650	182747	118.64	11000	11820	11000	14240	7680	10960	11666.94	13.92	76678	11306	11132	10946	10772	10586	11040	10680	169	3280	500	7890	10	1	33843144	4000	7.43	0.40	12	0.54	1591.00	29689.00	49950	20240108	-76.34	10760	20250102	9.85	11820	0.00	20250103	10760	9.85	20250102	49950	-76.34	20240108	10760	9.85	20250102	2.05	N	393890	500	169 억	4710623	N	N	342	N	N
127	20250103	111057	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11760	800	2	7.30	1796659530	154270	100.15	11000	11820	11000	14240	7680	10960	11646.20	13.92	66009	11306	11132	10946	10772	10586	11040	10680	169	3280	500	7890	10	1	33843144	3980	7.39	0.40	12	0.46	1591.00	29689.00	49950	20240108	-76.46	10760	20250102	9.29	11820	-0.51	20250103	10760	9.29	20250102	49950	-76.46	20240108	10760	9.29	20250102	2.05	N	393890	500	169 억	4710623	N	N	342	N	N
128	20250103	101054	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11690	730	2	6.66	1471169010	126456	82.09	11000	11820	11000	14240	7680	10960	11633.84	13.92	56808	11306	11132	10946	10772	10586	11040	10680	169	3280	500	7890	10	1	33843144	3956	7.35	0.39	12	0.37	1591.00	29689.00	49950	20240108	-76.60	10760	20250102	8.64	11820	-1.10	20250103	10760	8.64	20250102	49950	-76.60	20240108	10760	8.64	20250102	2.05	N	393890	500	169 억	4710623	N	N	342	N	N
129	20250103	091057	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11770	810	2	7.39	644498570	55590	36.09	11000	11820	11000	14240	7680	10960	11593.79	13.92	35642	11306	11132	10946	10772	10586	11040	10680	169	3280	500	7890	10	1	33843144	3983	7.40	0.40	12	0.16	1591.00	29689.00	49950	20240108	-76.44	10760	20250102	9.39	11820	-0.42	20250103	10760	9.39	20250102	49950	-76.44	20240108	10760	9.39	20250102	2.05	N	393890	500	169 억	4710623	N	N	342	N	N
130	20250102	161044	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	10960	-130	5	-1.17	1676574540	153608	170.31	11020	11120	10760	14410	7770	11090	10914.61	14.01	-8466	11370	11230	11050	10910	10730	11300	10980	169	3320	500	7980	10	1	33843144	3709	6.89	0.37	12	0.45	1591.00	29689.00	49950	20240108	-78.06	10760	20250102	1.86	11120	-1.44	20250102	10760	1.86	20250102	49950	-78.06	20240108	10760	1.86	20250102	2.10	N	393890	500	169 억	4741457	N	N	342	N	N
131	20250102	151046	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	11000	-90	5	-0.81	1641195130	150384	166.73	11020	11120	10760	14410	7770	11090	10913.36	14.01	-10293	11370	11230	11050	10910	10730	11300	10980	169	3320	500	7980	10	1	33843144	3723	6.91	0.37	12	0.44	1591.00	29689.00	49950	20240108	-77.98	10760	20250102	2.23	11120	-1.08	20250102	10760	2.23	20250102	49950	-77.98	20240108	10760	2.23	20250102	2.10	N	393890	500	169 억	4741457	N	N	1023	N	N
132	20250102	141043	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	10810	-280	5	-2.52	1386260250	127129	140.95	11020	11120	10760	14410	7770	11090	10904.36	14.01	-22587	11370	11230	11050	10910	10730	11300	10980	169	3320	500	7980	10	1	33843144	3658	6.79	0.36	12	0.38	1591.00	29689.00	49950	20240108	-78.36	10760	20250102	0.46	11120	-2.79	20250102	10760	0.46	20250102	49950	-78.36	20240108	10760	0.46	20250102	2.10	N	393890	500	169 억	4741457	N	N	1023	N	N
133	20250102	131047	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	10830	-260	5	-2.34	1266086760	116008	128.62	11020	11120	10760	14410	7770	11090	10913.79	14.01	-21959	11370	11230	11050	10910	10730	11300	10980	169	3320	500	7980	10	1	33843144	3665	6.81	0.36	12	0.34	1591.00	29689.00	49950	20240108	-78.32	10760	20250102	0.65	11120	-2.61	20250102	10760	0.65	20250102	49950	-78.32	20240108	10760	0.65	20250102	2.10	N	393890	500	169 억	4741457	N	N	1023	N	N
134	20250102	121044	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	10930	-160	5	-1.44	1092813640	100005	110.88	11020	11120	10760	14410	7770	11090	10927.59	14.01	-17428	11370	11230	11050	10910	10730	11300	10980	169	3320	500	7980	10	1	33843144	3699	6.87	0.37	12	0.30	1591.00	29689.00	49950	20240108	-78.12	10760	20250102	1.58	11120	-1.71	20250102	10760	1.58	20250102	49950	-78.12	20240108	10760	1.58	20250102	2.10	N	393890	500	169 억	4741457	N	N	1023	N	N
135	20250102	111035	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	10870	-220	5	-1.98	876086470	80236	88.96	11020	11120	10760	14410	7770	11090	10918.87	14.01	-23375	11370	11230	11050	10910	10730	11300	10980	169	3320	500	7980	10	1	33843144	3679	6.83	0.37	12	0.24	1591.00	29689.00	49950	20240108	-78.24	10760	20250102	1.02	11120	-2.25	20250102	10760	1.02	20250102	49950	-78.24	20240108	10760	1.02	20250102	2.10	N	393890	500	169 억	4741457	N	N	1023	N	N
136	20250102	101042	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	10790	-300	5	-2.71	447793110	41091	45.56	11020	11120	10770	14410	7770	11090	10897.60	14.01	-20858	11370	11230	11050	10910	10730	11300	10980	169	3320	500	7980	10	1	33843144	3652	6.78	0.36	12	0.12	1591.00	29689.00	49950	20240108	-78.40	10770	20250102	0.19	11120	-2.97	20250102	10770	0.19	20250102	49950	-78.40	20240108	10770	0.19	20250102	2.10	N	393890	500	169 억	4741457	N	N	1023	N	N
137	20250102	091031	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	11090	0	3	0.00	0	0	0.00	0	0	0	14410	7770	11090	0.00	14.01	0	11370	11230	11050	10910	10730	11300	10980	169	3320	500	7980	10	1	33843144	3753	6.97	0.37	12	0.00	1591.00	29689.00	49950	20240108	-77.80	10840	20241210	2.31	0	0.00	0	0	0.00	0	49950	-77.80	20240108	10840	2.31	20241210	2.10	N	393890	500	169 억	4741457	N	N	1023	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History