KissMeData/049070/price/prices-20250101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	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	160528	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	2180	2	11.55	87571502600	4048908	3052.72	18870	22700	18840	24500	13210	18870	21629.00	6.64	20287	19936	19402	19136	18602	18336	19270	18470	86	5630	500	13580	50	1	17200000	3621	13.09	0.55	12	23.54	1608.00	38283.00	38400	20240117	-45.18	15170	20241209	38.76	22700	-7.27	20250124	17550	19.94	20250102	34400	-38.81	20240312	15170	38.76	20241209	4.90	N	049070	500	86 억	1141371	N	N	1	N	N
3	20250124	150528	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21200	2330	2	12.35	84875299150	3921016	2956.29	18870	22700	18840	24500	13210	18870	21646.38	6.64	6812	19936	19402	19136	18602	18336	19270	18470	86	5630	500	13580	50	1	17200000	3646	13.18	0.55	12	22.80	1608.00	38283.00	38400	20240117	-44.79	15170	20241209	39.75	22700	-6.61	20250124	17550	20.80	20250102	34400	-38.37	20240312	15170	39.75	20241209	4.90	N	049070	500	86 억	1141371	N	N	337	N	N
4	20250124	140527	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21450	2580	2	13.67	81630125750	3768701	2841.45	18870	22700	18840	24500	13210	18870	21660.15	6.64	2601	19936	19402	19136	18602	18336	19270	18470	86	5630	500	13580	50	1	17200000	3689	13.34	0.56	12	21.91	1608.00	38283.00	38400	20240117	-44.14	15170	20241209	41.40	22700	-5.51	20250124	17550	22.22	20250102	34400	-37.65	20240312	15170	41.40	20241209	4.90	N	049070	500	86 억	1141371	N	N	337	N	N
5	20250124	130528	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21950	3080	2	16.32	76107034450	3512585	2648.35	18870	22700	18840	24500	13210	18870	21667.10	6.64	-1719	19936	19402	19136	18602	18336	19270	18470	86	5630	500	13580	50	1	17200000	3775	13.65	0.57	12	20.42	1608.00	38283.00	38400	20240117	-42.84	15170	20241209	44.69	22700	-3.30	20250124	17550	25.07	20250102	34400	-36.19	20240312	15170	44.69	20241209	4.90	N	049070	500	86 억	1141371	N	N	337	N	N
6	20250124	120526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21850	2980	2	15.79	71043566600	3280902	2473.67	18870	22700	18840	24500	13210	18870	21653.82	6.64	11315	19936	19402	19136	18602	18336	19270	18470	86	5630	500	13580	50	1	17200000	3758	13.59	0.57	12	19.08	1608.00	38283.00	38400	20240117	-43.10	15170	20241209	44.03	22700	-3.74	20250124	17550	24.50	20250102	34400	-36.48	20240312	15170	44.03	20241209	4.90	N	049070	500	86 억	1141371	N	N	337	N	N
7	20250124	110527	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21650	2780	2	14.73	60393945550	2795115	2107.41	18870	22700	18840	24500	13210	18870	21607.14	6.64	-12241	19936	19402	19136	18602	18336	19270	18470	86	5630	500	13580	50	1	17200000	3724	13.46	0.57	12	16.25	1608.00	38283.00	38400	20240117	-43.62	15170	20241209	42.72	22700	-4.63	20250124	17550	23.36	20250102	34400	-37.06	20240312	15170	42.72	20241209	4.90	N	049070	500	86 억	1141371	N	N	337	N	N
8	20250124	100525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21500	2630	2	13.94	19686708150	944542	712.15	18870	21700	18840	24500	13210	18870	20842.98	6.64	32518	19936	19402	19136	18602	18336	19270	18470	86	5630	500	13580	50	1	17200000	3698	13.37	0.56	12	5.49	1608.00	38283.00	38400	20240117	-44.01	15170	20241209	41.73	21700	-0.92	20250124	17550	22.51	20250102	34400	-37.50	20240312	15170	41.73	20241209	4.90	N	049070	500	86 억	1141371	N	N	337	N	N
9	20250124	090529	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18890	20	2	0.11	103974100	5498	4.15	18870	19100	18840	24500	13210	18870	18912.67	6.64	254	19936	19402	19136	18602	18336	19270	18470	86	5630	500	13580	10	1	17200000	3249	11.75	0.49	12	0.03	1608.00	38283.00	38400	20240117	-50.81	15170	20241209	24.52	21000	-10.05	20250102	17550	7.64	20250102	34400	-45.09	20240312	15170	24.52	20241209	4.90	N	049070	500	86 억	1141371	N	N	337	N	N
10	20250123	160526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18870	-780	5	-3.97	2519182820	131662	59.31	19660	19670	18870	25500	13760	19650	19134.37	6.85	-40423	20156	19902	19596	19342	19036	20030	19470	86	5850	500	14140	10	1	17200000	3246	11.74	0.49	12	0.77	1608.00	38283.00	38400	20240117	-50.86	15170	20241209	24.39	21000	-10.14	20250102	17550	7.52	20250102	34400	-45.15	20240312	15170	24.39	20241209	4.91	N	049070	500	86 억	1178340	N	N	337	N	N
11	20250123	150525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18910	-740	5	-3.77	2270038490	118471	53.36	19660	19670	18910	25500	13760	19650	19161.13	6.85	-38775	20156	19902	19596	19342	19036	20030	19470	86	5850	500	14140	10	1	17200000	3253	11.76	0.49	12	0.69	1608.00	38283.00	38400	20240117	-50.76	15170	20241209	24.65	21000	-9.95	20250102	17550	7.75	20250102	34400	-45.03	20240312	15170	24.65	20241209	4.91	N	049070	500	86 억	1178340	N	N	188	N	N
12	20250123	140526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19040	-610	5	-3.10	1925243490	100287	45.17	19660	19670	18920	25500	13760	19650	19197.33	6.85	-30941	20156	19902	19596	19342	19036	20030	19470	86	5850	500	14140	10	1	17200000	3275	11.84	0.50	12	0.58	1608.00	38283.00	38400	20240117	-50.42	15170	20241209	25.51	21000	-9.33	20250102	17550	8.49	20250102	34400	-44.65	20240312	15170	25.51	20241209	4.91	N	049070	500	86 억	1178340	N	N	188	N	N
13	20250123	130524	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19020	-630	5	-3.21	1739037590	90500	40.76	19660	19670	18920	25500	13760	19650	19215.88	6.85	-28780	20156	19902	19596	19342	19036	20030	19470	86	5850	500	14140	10	1	17200000	3271	11.83	0.50	12	0.53	1608.00	38283.00	38400	20240117	-50.47	15170	20241209	25.38	21000	-9.43	20250102	17550	8.38	20250102	34400	-44.71	20240312	15170	25.38	20241209	4.91	N	049070	500	86 억	1178340	N	N	188	N	N
14	20250123	120525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19060	-590	5	-3.00	1461219710	75857	34.17	19660	19670	19030	25500	13760	19650	19262.81	6.85	-27741	20156	19902	19596	19342	19036	20030	19470	86	5850	500	14140	10	1	17200000	3278	11.85	0.50	12	0.44	1608.00	38283.00	38400	20240117	-50.36	15170	20241209	25.64	21000	-9.24	20250102	17550	8.60	20250102	34400	-44.59	20240312	15170	25.64	20241209	4.91	N	049070	500	86 억	1178340	N	N	188	N	N
15	20250123	110523	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19170	-480	5	-2.44	1290398420	66901	30.13	19660	19670	19090	25500	13760	19650	19288.17	6.85	-24279	20156	19902	19596	19342	19036	20030	19470	86	5850	500	14140	10	1	17200000	3297	11.92	0.50	12	0.39	1608.00	38283.00	38400	20240117	-50.08	15170	20241209	26.37	21000	-8.71	20250102	17550	9.23	20250102	34400	-44.27	20240312	15170	26.37	20241209	4.91	N	049070	500	86 억	1178340	N	N	188	N	N
16	20250123	100524	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19230	-420	5	-2.14	922393990	47703	21.49	19660	19670	19170	25500	13760	19650	19336.18	6.85	-16471	20156	19902	19596	19342	19036	20030	19470	86	5850	500	14140	10	1	17200000	3308	11.96	0.50	12	0.28	1608.00	38283.00	38400	20240117	-49.92	15170	20241209	26.76	21000	-8.43	20250102	17550	9.57	20250102	34400	-44.10	20240312	15170	26.76	20241209	4.91	N	049070	500	86 억	1178340	N	N	188	N	N
17	20250123	090524	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19570	-80	5	-0.41	133683480	6831	3.08	19660	19670	19440	25500	13760	19650	19570.11	6.85	-1726	20156	19902	19596	19342	19036	20030	19470	86	5850	500	14140	10	1	17200000	3366	12.17	0.51	12	0.04	1608.00	38283.00	38400	20240117	-49.04	15170	20241209	29.00	21000	-6.81	20250102	17550	11.51	20250102	34400	-43.11	20240312	15170	29.00	20241209	4.91	N	049070	500	86 억	1178340	N	N	188	N	N
18	20250122	160521	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19650	380	2	1.97	4311686670	219867	66.94	19550	19850	19290	25050	13490	19270	19610.37	6.75	23432	20583	19926	19323	18666	18063	19900	18640	86	5780	500	13870	10	1	17200000	3380	12.22	0.51	12	1.28	1608.00	38283.00	38400	20240117	-48.83	15170	20241209	29.53	21000	-6.43	20250102	17550	11.97	20250102	34400	-42.88	20240312	15170	29.53	20241209	4.92	N	049070	500	86 억	1160762	N	N	188	N	N
19	20250122	150522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19700	430	2	2.23	4043396350	206229	62.78	19550	19850	19290	25050	13490	19270	19606.34	6.75	22721	20583	19926	19323	18666	18063	19900	18640	86	5780	500	13870	10	1	17200000	3388	12.25	0.51	12	1.20	1608.00	38283.00	38400	20240117	-48.70	15170	20241209	29.86	21000	-6.19	20250102	17550	12.25	20250102	34400	-42.73	20240312	15170	29.86	20241209	4.92	N	049070	500	86 억	1160762	N	N	427	N	N
20	20250122	140520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19700	430	2	2.23	3669419530	187274	57.01	19550	19850	19290	25050	13490	19270	19593.85	6.75	22560	20583	19926	19323	18666	18063	19900	18640	86	5780	500	13870	10	1	17200000	3388	12.25	0.51	12	1.09	1608.00	38283.00	38400	20240117	-48.70	15170	20241209	29.86	21000	-6.19	20250102	17550	12.25	20250102	34400	-42.73	20240312	15170	29.86	20241209	4.92	N	049070	500	86 억	1160762	N	N	427	N	N
21	20250122	130522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19750	480	2	2.49	3385026100	172841	52.62	19550	19850	19290	25050	13490	19270	19584.62	6.75	21134	20583	19926	19323	18666	18063	19900	18640	86	5780	500	13870	10	1	17200000	3397	12.28	0.52	12	1.00	1608.00	38283.00	38400	20240117	-48.57	15170	20241209	30.19	21000	-5.95	20250102	17550	12.54	20250102	34400	-42.59	20240312	15170	30.19	20241209	4.92	N	049070	500	86 억	1160762	N	N	427	N	N
22	20250122	120520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19760	490	2	2.54	2982248320	152466	46.42	19550	19850	19290	25050	13490	19270	19560.09	6.75	17690	20583	19926	19323	18666	18063	19900	18640	86	5780	500	13870	10	1	17200000	3399	12.29	0.52	12	0.89	1608.00	38283.00	38400	20240117	-48.54	15170	20241209	30.26	21000	-5.90	20250102	17550	12.59	20250102	34400	-42.56	20240312	15170	30.26	20241209	4.92	N	049070	500	86 억	1160762	N	N	427	N	N
23	20250122	110521	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19720	450	2	2.34	2445513710	125237	38.13	19550	19850	19290	25050	13490	19270	19527.09	6.75	14933	20583	19926	19323	18666	18063	19900	18640	86	5780	500	13870	10	1	17200000	3392	12.26	0.52	12	0.73	1608.00	38283.00	38400	20240117	-48.65	15170	20241209	29.99	21000	-6.10	20250102	17550	12.36	20250102	34400	-42.67	20240312	15170	29.99	20241209	4.92	N	049070	500	86 억	1160762	N	N	427	N	N
24	20250122	100521	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19440	170	2	0.88	1369958990	70413	21.44	19550	19650	19290	25050	13490	19270	19456.05	6.75	4573	20583	19926	19323	18666	18063	19900	18640	86	5780	500	13870	10	1	17200000	3344	12.09	0.51	12	0.41	1608.00	38283.00	38400	20240117	-49.38	15170	20241209	28.15	21000	-7.43	20250102	17550	10.77	20250102	34400	-43.49	20240312	15170	28.15	20241209	4.92	N	049070	500	86 억	1160762	N	N	427	N	N
25	20250122	090522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19560	290	2	1.50	488387760	24980	7.60	19550	19650	19420	25050	13490	19270	19551.15	6.75	5913	20583	19926	19323	18666	18063	19900	18640	86	5780	500	13870	10	1	17200000	3364	12.16	0.51	12	0.15	1608.00	38283.00	38400	20240117	-49.06	15170	20241209	28.94	21000	-6.86	20250102	17550	11.45	20250102	34400	-43.14	20240312	15170	28.94	20241209	4.92	N	049070	500	86 억	1160762	N	N	427	N	N
26	20250121	160518	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19270	240	2	1.26	6238123570	322874	366.26	19270	19980	18720	24700	13330	19030	19320.66	7.02	-46135	19563	19296	19003	18736	18443	19430	18870	86	5670	500	13700	10	1	17200000	3314	11.98	0.50	12	1.88	1608.00	38283.00	38400	20240117	-49.82	15170	20241209	27.03	21000	-8.24	20250102	17550	9.80	20250102	34400	-43.98	20240312	15170	27.03	20241209	4.87	N	049070	500	86 억	1207641	N	N	427	N	N
27	20250121	150520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19180	150	2	0.79	5962198650	308537	350.00	19270	19980	18720	24700	13330	19030	19324.10	7.02	-49281	19563	19296	19003	18736	18443	19430	18870	86	5670	500	13700	10	1	17200000	3299	11.93	0.50	12	1.79	1608.00	38283.00	38400	20240117	-50.05	15170	20241209	26.43	21000	-8.67	20250102	17550	9.29	20250102	34400	-44.24	20240312	15170	26.43	20241209	4.87	N	049070	500	86 억	1207641	N	N	158	N	N
28	20250121	140520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19070	40	2	0.21	2391127270	125223	142.05	19270	19360	18720	24700	13330	19030	19094.96	7.02	-5237	19563	19296	19003	18736	18443	19430	18870	86	5670	500	13700	10	1	17200000	3280	11.86	0.50	12	0.73	1608.00	38283.00	38400	20240117	-50.34	15170	20241209	25.71	21000	-9.19	20250102	17550	8.66	20250102	34400	-44.56	20240312	15170	25.71	20241209	4.87	N	049070	500	86 억	1207641	N	N	158	N	N
29	20250121	130519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19090	60	2	0.32	2190849310	114719	130.13	19270	19360	18720	24700	13330	19030	19097.53	7.02	-2278	19563	19296	19003	18736	18443	19430	18870	86	5670	500	13700	10	1	17200000	3283	11.87	0.50	12	0.67	1608.00	38283.00	38400	20240117	-50.29	15170	20241209	25.84	21000	-9.10	20250102	17550	8.77	20250102	34400	-44.51	20240312	15170	25.84	20241209	4.87	N	049070	500	86 억	1207641	N	N	158	N	N
30	20250121	120510	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19200	170	2	0.89	1997763570	104636	118.70	19270	19360	18720	24700	13330	19030	19092.51	7.02	-2799	19563	19296	19003	18736	18443	19430	18870	86	5670	500	13700	10	1	17200000	3302	11.94	0.50	12	0.61	1608.00	38283.00	38400	20240117	-50.00	15170	20241209	26.57	21000	-8.57	20250102	17550	9.40	20250102	34400	-44.19	20240312	15170	26.57	20241209	4.87	N	049070	500	86 억	1207641	N	N	158	N	N
31	20250121	110456	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18990	-40	5	-0.21	1122663750	59119	67.06	19270	19270	18720	24700	13330	19030	18989.89	7.02	-11156	19563	19296	19003	18736	18443	19430	18870	86	5670	500	13700	10	1	17200000	3266	11.81	0.50	12	0.34	1608.00	38283.00	38400	20240117	-50.55	15170	20241209	25.18	21000	-9.57	20250102	17550	8.21	20250102	34400	-44.80	20240312	15170	25.18	20241209	4.87	N	049070	500	86 억	1207641	N	N	158	N	N
32	20250121	100451	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18770	-260	5	-1.37	727001120	38183	43.31	19270	19270	18730	24700	13330	19030	19039.92	7.02	-10066	19563	19296	19003	18736	18443	19430	18870	86	5670	500	13700	10	1	17200000	3228	11.67	0.49	12	0.22	1608.00	38283.00	38400	20240117	-51.12	15170	20241209	23.73	21000	-10.62	20250102	17550	6.95	20250102	34400	-45.44	20240312	15170	23.73	20241209	4.87	N	049070	500	86 억	1207641	N	N	158	N	N
33	20250121	090519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19050	20	2	0.11	94351060	4944	5.61	19270	19270	18990	24700	13330	19030	19084.01	7.02	-2553	19563	19296	19003	18736	18443	19430	18870	86	5670	500	13700	10	1	17200000	3277	11.85	0.50	12	0.03	1608.00	38283.00	38400	20240117	-50.39	15170	20241209	25.58	21000	-9.29	20250102	17550	8.55	20250102	34400	-44.62	20240312	15170	25.58	20241209	4.87	N	049070	500	86 억	1207641	N	N	158	N	N
34	20250120	160517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19030	60	2	0.32	1659883240	87496	93.73	18970	19270	18710	24650	13280	18970	18970.81	7.09	-13861	19336	19152	18856	18672	18376	19245	18765	86	5680	500	13650	10	1	17200000	3273	11.83	0.50	12	0.51	1608.00	38283.00	38400	20240117	-50.44	15170	20241209	25.44	21000	-9.38	20250102	17550	8.43	20250102	34400	-44.68	20240312	15170	25.44	20241209	4.82	N	049070	500	86 억	1219369	N	N	158	N	N
35	20250120	150519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18980	10	2	0.05	1560562670	82277	88.14	18970	19270	18710	24650	13280	18970	18967.17	7.09	-14140	19336	19152	18856	18672	18376	19245	18765	86	5680	500	13650	10	1	17200000	3265	11.80	0.50	12	0.48	1608.00	38283.00	38400	20240117	-50.57	15170	20241209	25.12	21000	-9.62	20250102	17550	8.15	20250102	34400	-44.83	20240312	15170	25.12	20241209	4.82	N	049070	500	86 억	1219369	N	N	15	N	N
36	20250120	140517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19110	140	2	0.74	1342000760	70798	75.84	18970	19270	18710	24650	13280	18970	18955.31	7.09	-12593	19336	19152	18856	18672	18376	19245	18765	86	5680	500	13650	10	1	17200000	3287	11.88	0.50	12	0.41	1608.00	38283.00	38400	20240117	-50.23	15170	20241209	25.97	21000	-9.00	20250102	17550	8.89	20250102	34400	-44.45	20240312	15170	25.97	20241209	4.82	N	049070	500	86 억	1219369	N	N	15	N	N
37	20250120	130517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19130	160	2	0.84	1162054710	61382	65.76	18970	19270	18710	24650	13280	18970	18931.39	7.09	-10623	19336	19152	18856	18672	18376	19245	18765	86	5680	500	13650	10	1	17200000	3290	11.90	0.50	12	0.36	1608.00	38283.00	38400	20240117	-50.18	15170	20241209	26.10	21000	-8.90	20250102	17550	9.00	20250102	34400	-44.39	20240312	15170	26.10	20241209	4.82	N	049070	500	86 억	1219369	N	N	15	N	N
38	20250120	120519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18920	-50	5	-0.26	768719430	40800	43.71	18970	18980	18710	24650	13280	18970	18840.51	7.09	-13663	19336	19152	18856	18672	18376	19245	18765	86	5680	500	13650	10	1	17200000	3254	11.77	0.49	12	0.24	1608.00	38283.00	38400	20240117	-50.73	15170	20241209	24.72	21000	-9.90	20250102	17550	7.81	20250102	34400	-45.00	20240312	15170	24.72	20241209	4.82	N	049070	500	86 억	1219369	N	N	15	N	N
39	20250120	110519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18880	-90	5	-0.47	661866000	35150	37.65	18970	18970	18710	24650	13280	18970	18828.94	7.09	-12566	19336	19152	18856	18672	18376	19245	18765	86	5680	500	13650	10	1	17200000	3247	11.74	0.49	12	0.20	1608.00	38283.00	38400	20240117	-50.83	15170	20241209	24.46	21000	-10.10	20250102	17550	7.58	20250102	34400	-45.12	20240312	15170	24.46	20241209	4.82	N	049070	500	86 억	1219369	N	N	15	N	N
40	20250120	100518	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18920	-50	5	-0.26	410912960	21792	23.34	18970	18970	18740	24650	13280	18970	18855.06	7.09	-6062	19336	19152	18856	18672	18376	19245	18765	86	5680	500	13650	10	1	17200000	3254	11.77	0.49	12	0.13	1608.00	38283.00	38400	20240117	-50.73	15170	20241209	24.72	21000	-9.90	20250102	17550	7.81	20250102	34400	-45.00	20240312	15170	24.72	20241209	4.82	N	049070	500	86 억	1219369	N	N	15	N	N
41	20250120	090519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18880	-90	5	-0.47	126944680	6706	7.18	18970	18970	18860	24650	13280	18970	18928.75	7.09	-2767	19336	19152	18856	18672	18376	19245	18765	86	5680	500	13650	10	1	17200000	3247	11.74	0.49	12	0.04	1608.00	38283.00	38400	20240117	-50.83	15170	20241209	24.46	21000	-10.10	20250102	17550	7.58	20250102	34400	-45.12	20240312	15170	24.46	20241209	4.82	N	049070	500	86 억	1219369	N	N	15	N	N
42	20250117	160516	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18970	0	3	0.00	1743676970	92795	66.04	18880	19040	18560	24650	13280	18970	18790.40	7.12	-6573	19436	19202	19076	18842	18716	19140	18780	86	5680	500	13650	10	1	17200000	3263	11.80	0.50	12	0.54	1608.00	38283.00	38400	20240117	-50.60	15170	20241209	25.05	21000	-9.67	20250102	17550	8.09	20250102	38400	-50.60	20240117	15170	25.05	20241209	4.74	N	049070	500	86 억	1224977	N	N	15	N	N
43	20250117	150518	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18840	-130	5	-0.69	1579954350	84123	59.87	18880	19040	18560	24650	13280	18970	18781.47	7.12	-4675	19436	19202	19076	18842	18716	19140	18780	86	5680	500	13650	10	1	17200000	3240	11.72	0.49	12	0.49	1608.00	38283.00	38400	20240117	-50.94	15170	20241209	24.19	21000	-10.29	20250102	17550	7.35	20250102	38400	-50.94	20240117	15170	24.19	20241209	4.74	N	049070	500	86 억	1224977	N	N	0	N	N
44	20250117	140518	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18820	-150	5	-0.79	1316990940	70142	49.92	18880	19040	18560	24650	13280	18970	18776.05	7.12	-7520	19436	19202	19076	18842	18716	19140	18780	86	5680	500	13650	10	1	17200000	3237	11.70	0.49	12	0.41	1608.00	38283.00	38400	20240117	-50.99	15170	20241209	24.06	21000	-10.38	20250102	17550	7.24	20250102	38400	-50.99	20240117	15170	24.06	20241209	4.74	N	049070	500	86 억	1224977	N	N	0	N	N
45	20250117	130517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18920	-50	5	-0.26	1164855240	62080	44.18	18880	19040	18560	24650	13280	18970	18763.76	7.12	-7798	19436	19202	19076	18842	18716	19140	18780	86	5680	500	13650	10	1	17200000	3254	11.77	0.49	12	0.36	1608.00	38283.00	38400	20240117	-50.73	15170	20241209	24.72	21000	-9.90	20250102	17550	7.81	20250102	38400	-50.73	20240117	15170	24.72	20241209	4.74	N	049070	500	86 억	1224977	N	N	0	N	N
46	20250117	120518	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19040	70	2	0.37	1032875820	55089	39.20	18880	19040	18560	24650	13280	18970	18749.20	7.12	-4972	19436	19202	19076	18842	18716	19140	18780	86	5680	500	13650	10	1	17200000	3275	11.84	0.50	12	0.32	1608.00	38283.00	38400	20240117	-50.42	15170	20241209	25.51	21000	-9.33	20250102	17550	8.49	20250102	38400	-50.42	20240117	15170	25.51	20241209	4.74	N	049070	500	86 억	1224977	N	N	0	N	N
47	20250117	110518	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18720	-250	5	-1.32	763779180	40868	29.08	18880	18970	18560	24650	13280	18970	18688.90	7.12	-7927	19436	19202	19076	18842	18716	19140	18780	86	5680	500	13650	10	1	17200000	3220	11.64	0.49	12	0.24	1608.00	38283.00	38400	20240117	-51.25	15170	20241209	23.40	21000	-10.86	20250102	17550	6.67	20250102	38400	-51.25	20240117	15170	23.40	20241209	4.74	N	049070	500	86 억	1224977	N	N	0	N	N
48	20250117	100519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18700	-270	5	-1.42	593059740	31745	22.59	18880	18970	18560	24650	13280	18970	18681.94	7.12	-10078	19436	19202	19076	18842	18716	19140	18780	86	5680	500	13650	10	1	17200000	3216	11.63	0.49	12	0.18	1608.00	38283.00	38400	20240117	-51.30	15170	20241209	23.27	21000	-10.95	20250102	17550	6.55	20250102	38400	-51.30	20240117	15170	23.27	20241209	4.74	N	049070	500	86 억	1224977	N	N	0	N	N
49	20250117	090519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18710	-260	5	-1.37	137807510	7345	5.23	18880	18970	18700	24650	13280	18970	18761.94	7.12	-2918	19436	19202	19076	18842	18716	19140	18780	86	5680	500	13650	10	1	17200000	3218	11.64	0.49	12	0.04	1608.00	38283.00	38400	20240117	-51.28	15170	20241209	23.34	21000	-10.90	20250102	17550	6.61	20250102	38400	-51.28	20240117	15170	23.34	20241209	4.74	N	049070	500	86 억	1224977	N	N	0	N	N
50	20250116	160514	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18970	-30	5	-0.16	2672190550	139773	24.45	19150	19310	18950	24700	13300	19000	19118.50	7.13	-6383	20840	19920	19280	18360	17720	20380	18820	86	5700	500	13680	10	1	17200000	3263	11.80	0.50	12	0.81	1608.00	38283.00	38400	20240117	-50.60	15170	20241209	25.05	21000	-9.67	20250102	17550	8.09	20250102	38400	-50.60	20240117	15170	25.05	20241209	4.74	N	049070	500	86 억	1225890	N	N	0	N	N
51	20250116	150453	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18980	-20	5	-0.11	2431375810	127077	22.23	19150	19310	18980	24700	13300	19000	19133.09	7.13	-4461	20840	19920	19280	18360	17720	20380	18820	86	5700	500	13680	10	1	17200000	3265	11.80	0.50	12	0.74	1608.00	38283.00	38400	20240117	-50.57	15170	20241209	25.12	21000	-9.62	20250102	17550	8.15	20250102	38400	-50.57	20240117	15170	25.12	20241209	4.74	N	049070	500	86 억	1225890	N	N	0	N	N
52	20250116	140517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18990	-10	5	-0.05	2225842550	116266	20.34	19150	19310	18980	24700	13300	19000	19144.40	7.13	-2062	20840	19920	19280	18360	17720	20380	18820	86	5700	500	13680	10	1	17200000	3266	11.81	0.50	12	0.68	1608.00	38283.00	38400	20240117	-50.55	15170	20241209	25.18	21000	-9.57	20250102	17550	8.21	20250102	38400	-50.55	20240117	15170	25.18	20241209	4.74	N	049070	500	86 억	1225890	N	N	0	N	N
53	20250116	130517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19100	100	2	0.53	1783885030	93042	16.27	19150	19310	19040	24700	13300	19000	19172.90	7.13	-1090	20840	19920	19280	18360	17720	20380	18820	86	5700	500	13680	10	1	17200000	3285	11.88	0.50	12	0.54	1608.00	38283.00	38400	20240117	-50.26	15170	20241209	25.91	21000	-9.05	20250102	17550	8.83	20250102	38400	-50.26	20240117	15170	25.91	20241209	4.74	N	049070	500	86 억	1225890	N	N	0	N	N
54	20250116	120517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19240	240	2	1.26	1596382450	83244	14.56	19150	19310	19040	24700	13300	19000	19177.15	7.13	-259	20840	19920	19280	18360	17720	20380	18820	86	5700	500	13680	10	1	17200000	3309	11.97	0.50	12	0.48	1608.00	38283.00	38400	20240117	-49.90	15170	20241209	26.83	21000	-8.38	20250102	17550	9.63	20250102	38400	-49.90	20240117	15170	26.83	20241209	4.74	N	049070	500	86 억	1225890	N	N	0	N	N
55	20250116	110518	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19220	220	2	1.16	1277260440	66640	11.66	19150	19310	19040	24700	13300	19000	19166.57	7.13	-5799	20840	19920	19280	18360	17720	20380	18820	86	5700	500	13680	10	1	17200000	3306	11.95	0.50	12	0.39	1608.00	38283.00	38400	20240117	-49.95	15170	20241209	26.70	21000	-8.48	20250102	17550	9.52	20250102	38400	-49.95	20240117	15170	26.70	20241209	4.74	N	049070	500	86 억	1225890	N	N	0	N	N
56	20250116	100517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19070	70	2	0.37	911403500	47567	8.32	19150	19310	19040	24700	13300	19000	19160.42	7.13	-6116	20840	19920	19280	18360	17720	20380	18820	86	5700	500	13680	10	1	17200000	3280	11.86	0.50	12	0.28	1608.00	38283.00	38400	20240117	-50.34	15170	20241209	25.71	21000	-9.19	20250102	17550	8.66	20250102	38400	-50.34	20240117	15170	25.71	20241209	4.74	N	049070	500	86 억	1225890	N	N	0	N	N
57	20250116	090517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19310	310	2	1.63	203546950	10591	1.85	19150	19310	19120	24700	13300	19000	19218.86	7.13	994	20840	19920	19280	18360	17720	20380	18820	86	5700	500	13680	10	1	17200000	3321	12.01	0.50	12	0.06	1608.00	38283.00	38400	20240117	-49.71	15170	20241209	27.29	21000	-8.05	20250102	17550	10.03	20250102	38400	-49.71	20240117	15170	27.29	20241209	4.74	N	049070	500	86 억	1225890	N	N	0	N	N
58	20250115	160515	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19000	530	2	2.87	11068702200	569706	570.80	18680	20200	18640	24000	12930	18470	19429.29	7.17	-8528	18990	18730	18410	18150	17830	18860	18280	86	5530	500	13290	10	1	17200000	3268	11.82	0.50	12	3.31	1608.00	38283.00	38400	20240117	-50.52	15170	20241209	25.25	21000	-9.52	20250102	17550	8.26	20250102	38400	-50.52	20240117	15170	25.25	20241209	4.71	N	049070	500	86 억	1233630	N	N	18	N	N
59	20250115	150517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19070	600	2	3.25	10864784390	558981	560.05	18680	20200	18640	24000	12930	18470	19436.84	7.17	-10815	18990	18730	18410	18150	17830	18860	18280	86	5530	500	13290	10	1	17200000	3280	11.86	0.50	12	3.25	1608.00	38283.00	38400	20240117	-50.34	15170	20241209	25.71	21000	-9.19	20250102	17550	8.66	20250102	38400	-50.34	20240117	15170	25.71	20241209	4.71	N	049070	500	86 억	1233630	N	N	18	N	N
60	20250115	140518	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18980	510	2	2.76	10406707050	534895	535.92	18680	20200	18640	24000	12930	18470	19455.69	7.17	-12707	18990	18730	18410	18150	17830	18860	18280	86	5530	500	13290	10	1	17200000	3265	11.80	0.50	12	3.11	1608.00	38283.00	38400	20240117	-50.57	15170	20241209	25.12	21000	-9.62	20250102	17550	8.15	20250102	38400	-50.57	20240117	15170	25.12	20241209	4.71	N	049070	500	86 억	1233630	N	N	18	N	N
61	20250115	130515	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19170	700	2	3.79	9858610630	506135	507.10	18680	20200	18640	24000	12930	18470	19478.31	7.17	1774	18990	18730	18410	18150	17830	18860	18280	86	5530	500	13290	10	1	17200000	3297	11.92	0.50	12	2.94	1608.00	38283.00	38400	20240117	-50.08	15170	20241209	26.37	21000	-8.71	20250102	17550	9.23	20250102	38400	-50.08	20240117	15170	26.37	20241209	4.71	N	049070	500	86 억	1233630	N	N	18	N	N
62	20250115	120509	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19310	840	2	4.55	9433556040	484009	484.94	18680	20200	18640	24000	12930	18470	19490.55	7.17	12758	18990	18730	18410	18150	17830	18860	18280	86	5530	500	13290	10	1	17200000	3321	12.01	0.50	12	2.81	1608.00	38283.00	38400	20240117	-49.71	15170	20241209	27.29	21000	-8.05	20250102	17550	10.03	20250102	38400	-49.71	20240117	15170	27.29	20241209	4.71	N	049070	500	86 억	1233630	N	N	18	N	N
63	20250115	110515	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19250	780	2	4.22	9094908300	466408	467.30	18680	20200	18640	24000	12930	18470	19499.99	7.17	13703	18990	18730	18410	18150	17830	18860	18280	86	5530	500	13290	10	1	17200000	3311	11.97	0.50	12	2.71	1608.00	38283.00	38400	20240117	-49.87	15170	20241209	26.90	21000	-8.33	20250102	17550	9.69	20250102	38400	-49.87	20240117	15170	26.90	20241209	4.71	N	049070	500	86 억	1233630	N	N	18	N	N
64	20250115	100515	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19460	990	2	5.36	7783683700	398609	399.37	18680	20200	18640	24000	12930	18470	19527.23	7.17	26849	18990	18730	18410	18150	17830	18860	18280	86	5530	500	13290	10	1	17200000	3347	12.10	0.51	12	2.32	1608.00	38283.00	38400	20240117	-49.32	15170	20241209	28.28	21000	-7.33	20250102	17550	10.88	20250102	38400	-49.32	20240117	15170	28.28	20241209	4.71	N	049070	500	86 억	1233630	N	N	18	N	N
65	20250115	090518	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18900	430	2	2.33	412706540	21924	21.97	18680	19000	18640	24000	12930	18470	18825.11	7.17	2624	18990	18730	18410	18150	17830	18860	18280	86	5530	500	13290	10	1	17200000	3251	11.75	0.49	12	0.13	1608.00	38283.00	38400	20240117	-50.78	15170	20241209	24.59	21000	-10.00	20250102	17550	7.69	20250102	38400	-50.78	20240117	15170	24.59	20241209	4.71	N	049070	500	86 억	1233630	N	N	18	N	N
66	20250114	160507	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18470	430	2	2.38	1820077770	98762	122.45	18200	18670	18090	23450	12630	18040	18428.74	7.18	311	18746	18392	18216	17862	17686	18305	17775	86	5410	500	12980	10	1	17200000	3177	11.49	0.48	12	0.57	1608.00	38283.00	38400	20240117	-51.90	15170	20241209	21.75	21000	-12.05	20250102	17550	5.24	20250102	38400	-51.90	20240117	15170	21.75	20241209	4.60	N	049070	500	86 억	1234187	N	N	18	N	N
67	20250114	150513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18550	510	2	2.83	1672475090	90754	112.52	18200	18670	18090	23450	12630	18040	18428.76	7.18	477	18746	18392	18216	17862	17686	18305	17775	86	5410	500	12980	10	1	17200000	3191	11.54	0.48	12	0.53	1608.00	38283.00	38400	20240117	-51.69	15170	20241209	22.28	21000	-11.67	20250102	17550	5.70	20250102	38400	-51.69	20240117	15170	22.28	20241209	4.60	N	049070	500	86 억	1234187	N	N	704	N	N
68	20250114	140513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18360	320	2	1.77	1445693270	78508	97.34	18200	18670	18090	23450	12630	18040	18414.70	7.18	1345	18746	18392	18216	17862	17686	18305	17775	86	5410	500	12980	10	1	17200000	3158	11.42	0.48	12	0.46	1608.00	38283.00	38400	20240117	-52.19	15170	20241209	21.03	21000	-12.57	20250102	17550	4.62	20250102	38400	-52.19	20240117	15170	21.03	20241209	4.60	N	049070	500	86 억	1234187	N	N	704	N	N
69	20250114	130513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18490	450	2	2.49	1250492510	67895	84.18	18200	18670	18090	23450	12630	18040	18418.16	7.18	644	18746	18392	18216	17862	17686	18305	17775	86	5410	500	12980	10	1	17200000	3180	11.50	0.48	12	0.39	1608.00	38283.00	38400	20240117	-51.85	15170	20241209	21.89	21000	-11.95	20250102	17550	5.36	20250102	38400	-51.85	20240117	15170	21.89	20241209	4.60	N	049070	500	86 억	1234187	N	N	704	N	N
70	20250114	120510	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18500	460	2	2.55	1105774910	60091	74.50	18200	18670	18090	23450	12630	18040	18401.81	7.18	2317	18746	18392	18216	17862	17686	18305	17775	86	5410	500	12980	10	1	17200000	3182	11.50	0.48	12	0.35	1608.00	38283.00	38400	20240117	-51.82	15170	20241209	21.95	21000	-11.90	20250102	17550	5.41	20250102	38400	-51.82	20240117	15170	21.95	20241209	4.60	N	049070	500	86 억	1234187	N	N	704	N	N
71	20250114	110512	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18430	390	2	2.16	513424890	28176	34.93	18200	18430	18090	23450	12630	18040	18222.21	7.18	8321	18746	18392	18216	17862	17686	18305	17775	86	5410	500	12980	10	1	17200000	3170	11.46	0.48	12	0.16	1608.00	38283.00	38400	20240117	-52.01	15170	20241209	21.49	21000	-12.24	20250102	17550	5.01	20250102	38400	-52.01	20240117	15170	21.49	20241209	4.60	N	049070	500	86 억	1234187	N	N	704	N	N
72	20250114	100511	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18090	50	2	0.28	187507630	10324	12.80	18200	18260	18090	23450	12630	18040	18162.57	7.18	-102	18746	18392	18216	17862	17686	18305	17775	86	5410	500	12980	10	1	17200000	3111	11.25	0.47	12	0.06	1608.00	38283.00	38400	20240117	-52.89	15170	20241209	19.25	21000	-13.86	20250102	17550	3.08	20250102	38400	-52.89	20240117	15170	19.25	20241209	4.60	N	049070	500	86 억	1234187	N	N	704	N	N
73	20250114	090512	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18240	200	2	1.11	48101620	2640	3.27	18200	18260	18200	23450	12630	18040	18221.83	7.18	989	18746	18392	18216	17862	17686	18305	17775	86	5410	500	12980	10	1	17200000	3137	11.34	0.48	12	0.02	1608.00	38283.00	38400	20240117	-52.50	15170	20241209	20.24	21000	-13.14	20250102	17550	3.93	20250102	38400	-52.50	20240117	15170	20.24	20241209	4.60	N	049070	500	86 억	1234187	N	N	704	N	N
74	20250113	160507	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18040	-460	5	-2.49	1436960840	78914	72.18	18330	18570	18040	24050	12950	18500	18211.04	6.94	-5855	19280	18890	18690	18300	18100	18790	18200	86	5550	500	13320	10	1	17200000	3103	11.22	0.47	12	0.46	1608.00	38283.00	38400	20240117	-53.02	15170	20241209	18.92	21000	-14.10	20250102	17550	2.79	20250102	38400	-53.02	20240117	15170	18.92	20241209	4.58	N	049070	500	86 억	1193486	N	N	704	N	N
75	20250113	150508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18090	-410	5	-2.22	1306334010	71680	65.57	18330	18570	18050	24050	12950	18500	18224.12	6.94	-7794	19280	18890	18690	18300	18100	18790	18200	86	5550	500	13320	10	1	17200000	3111	11.25	0.47	12	0.42	1608.00	38283.00	38400	20240117	-52.89	15170	20241209	19.25	21000	-13.86	20250102	17550	3.08	20250102	38400	-52.89	20240117	15170	19.25	20241209	4.58	N	049070	500	86 억	1193486	N	N	362	N	N
76	20250113	140503	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18130	-370	5	-2.00	1181333430	64767	59.24	18330	18570	18060	24050	12950	18500	18239.32	6.94	-7984	19280	18890	18690	18300	18100	18790	18200	86	5550	500	13320	10	1	17200000	3118	11.27	0.47	12	0.38	1608.00	38283.00	38400	20240117	-52.79	15170	20241209	19.51	21000	-13.67	20250102	17550	3.30	20250102	38400	-52.79	20240117	15170	19.51	20241209	4.58	N	049070	500	86 억	1193486	N	N	362	N	N
77	20250113	130501	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18110	-390	5	-2.11	1042473470	57109	52.24	18330	18570	18060	24050	12950	18500	18253.64	6.94	-9477	19280	18890	18690	18300	18100	18790	18200	86	5550	500	13320	10	1	17200000	3115	11.26	0.47	12	0.33	1608.00	38283.00	38400	20240117	-52.84	15170	20241209	19.38	21000	-13.76	20250102	17550	3.19	20250102	38400	-52.84	20240117	15170	19.38	20241209	4.58	N	049070	500	86 억	1193486	N	N	362	N	N
78	20250113	120501	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18240	-260	5	-1.41	873246430	47803	43.73	18330	18570	18060	24050	12950	18500	18267.09	6.94	-7242	19280	18890	18690	18300	18100	18790	18200	86	5550	500	13320	10	1	17200000	3137	11.34	0.48	12	0.28	1608.00	38283.00	38400	20240117	-52.50	15170	20241209	20.24	21000	-13.14	20250102	17550	3.93	20250102	38400	-52.50	20240117	15170	20.24	20241209	4.58	N	049070	500	86 억	1193486	N	N	362	N	N
79	20250113	110502	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18070	-430	5	-2.32	749080790	40954	37.46	18330	18570	18070	24050	12950	18500	18290.24	6.94	-7295	19280	18890	18690	18300	18100	18790	18200	86	5550	500	13320	10	1	17200000	3108	11.24	0.47	12	0.24	1608.00	38283.00	38400	20240117	-52.94	15170	20241209	19.12	21000	-13.95	20250102	17550	2.96	20250102	38400	-52.94	20240117	15170	19.12	20241209	4.58	N	049070	500	86 억	1193486	N	N	362	N	N
80	20250113	100501	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18340	-160	5	-0.86	364929770	19844	18.15	18330	18570	18310	24050	12950	18500	18389.34	6.94	-1404	19280	18890	18690	18300	18100	18790	18200	86	5550	500	13320	10	1	17200000	3154	11.41	0.48	12	0.12	1608.00	38283.00	38400	20240117	-52.24	15170	20241209	20.90	21000	-12.67	20250102	17550	4.50	20250102	38400	-52.24	20240117	15170	20.90	20241209	4.58	N	049070	500	86 억	1193486	N	N	362	N	N
81	20250113	090505	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18460	-40	5	-0.22	84721820	4617	4.22	18330	18460	18310	24050	12950	18500	18346.45	6.94	765	19280	18890	18690	18300	18100	18790	18200	86	5550	500	13320	10	1	17200000	3175	11.48	0.48	12	0.03	1608.00	38283.00	38400	20240117	-51.93	15170	20241209	21.69	21000	-12.10	20250102	17550	5.19	20250102	38400	-51.93	20240117	15170	21.69	20241209	4.58	N	049070	500	86 억	1193486	N	N	362	N	N
82	20250110	160500	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18500	-340	5	-1.80	2034550270	108839	64.34	19000	19080	18490	24450	13190	18840	18693.34	7.05	-28976	19540	19190	18620	18270	17700	19365	18445	86	5610	500	13560	10	1	17200000	3182	11.50	0.48	12	0.63	1608.00	38283.00	38400	20240117	-51.82	15170	20241209	21.95	21000	-11.90	20250102	17550	5.41	20250102	38400	-51.82	20240117	15170	21.95	20241209	4.55	N	049070	500	86 억	1212963	N	N	362	N	N
83	20250110	150459	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18530	-310	5	-1.65	1846822670	98697	58.34	19000	19080	18510	24450	13190	18840	18711.99	7.05	-25785	19540	19190	18620	18270	17700	19365	18445	86	5610	500	13560	10	1	17200000	3187	11.52	0.48	12	0.57	1608.00	38283.00	38400	20240117	-51.74	15170	20241209	22.15	21000	-11.76	20250102	17550	5.58	20250102	38400	-51.74	20240117	15170	22.15	20241209	4.55	N	049070	500	86 억	1212963	N	N	5	N	N
84	20250110	140500	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18600	-240	5	-1.27	1531364400	81693	48.29	19000	19080	18580	24450	13190	18840	18745.30	7.05	-23114	19540	19190	18620	18270	17700	19365	18445	86	5610	500	13560	10	1	17200000	3199	11.57	0.49	12	0.47	1608.00	38283.00	38400	20240117	-51.56	15170	20241209	22.61	21000	-11.43	20250102	17550	5.98	20250102	38400	-51.56	20240117	15170	22.61	20241209	4.55	N	049070	500	86 억	1212963	N	N	5	N	N
85	20250110	130458	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18660	-180	5	-0.96	1343692760	71620	42.34	19000	19080	18580	24450	13190	18840	18761.37	7.05	-18817	19540	19190	18620	18270	17700	19365	18445	86	5610	500	13560	10	1	17200000	3210	11.60	0.49	12	0.42	1608.00	38283.00	38400	20240117	-51.41	15170	20241209	23.01	21000	-11.14	20250102	17550	6.32	20250102	38400	-51.41	20240117	15170	23.01	20241209	4.55	N	049070	500	86 억	1212963	N	N	5	N	N
86	20250110	120500	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18720	-120	5	-0.64	1241305910	66143	39.10	19000	19080	18580	24450	13190	18840	18766.95	7.05	-16740	19540	19190	18620	18270	17700	19365	18445	86	5610	500	13560	10	1	17200000	3220	11.64	0.49	12	0.38	1608.00	38283.00	38400	20240117	-51.25	15170	20241209	23.40	21000	-10.86	20250102	17550	6.67	20250102	38400	-51.25	20240117	15170	23.40	20241209	4.55	N	049070	500	86 억	1212963	N	N	5	N	N
87	20250110	110459	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18640	-200	5	-1.06	1187450660	63264	37.40	19000	19080	18580	24450	13190	18840	18769.72	7.05	-17055	19540	19190	18620	18270	17700	19365	18445	86	5610	500	13560	10	1	17200000	3206	11.59	0.49	12	0.37	1608.00	38283.00	38400	20240117	-51.46	15170	20241209	22.87	21000	-11.24	20250102	17550	6.21	20250102	38400	-51.46	20240117	15170	22.87	20241209	4.55	N	049070	500	86 억	1212963	N	N	5	N	N
88	20250110	100457	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18730	-110	5	-0.58	867984140	46133	27.27	19000	19080	18610	24450	13190	18840	18814.80	7.05	-11226	19540	19190	18620	18270	17700	19365	18445	86	5610	500	13560	10	1	17200000	3222	11.65	0.49	12	0.27	1608.00	38283.00	38400	20240117	-51.22	15170	20241209	23.47	21000	-10.81	20250102	17550	6.72	20250102	38400	-51.22	20240117	15170	23.47	20241209	4.55	N	049070	500	86 억	1212963	N	N	5	N	N
89	20250110	090500	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18840	0	3	0.00	147586030	7827	4.63	19000	19000	18660	24450	13190	18840	18856.11	7.05	-5390	19540	19190	18620	18270	17700	19365	18445	86	5610	500	13560	10	1	17200000	3240	11.72	0.49	12	0.05	1608.00	38283.00	38400	20240117	-50.94	15170	20241209	24.19	21000	-10.29	20250102	17550	7.35	20250102	38400	-50.94	20240117	15170	24.19	20241209	4.55	N	049070	500	86 억	1212963	N	N	5	N	N
90	20250109	160456	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18840	380	2	2.06	3069588420	165509	155.08	18360	18970	18050	23950	12930	18460	18545.32	7.07	-4794	19053	18756	18593	18296	18133	18675	18215	86	5490	500	13290	10	1	17200000	3240	11.72	0.49	12	0.96	1608.00	38283.00	38400	20240117	-50.94	15170	20241209	24.19	21000	-10.29	20250102	17550	7.35	20250102	38400	-50.94	20240117	15170	24.19	20241209	4.37	N	049070	500	86 억	1216512	N	N	5	N	N
91	20250109	150458	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18900	440	2	2.38	2874050540	155143	145.37	18360	18970	18050	23950	12930	18460	18525.17	7.07	-4209	19053	18756	18593	18296	18133	18675	18215	86	5490	500	13290	10	1	17200000	3251	11.75	0.49	12	0.90	1608.00	38283.00	38400	20240117	-50.78	15170	20241209	24.59	21000	-10.00	20250102	17550	7.69	20250102	38400	-50.78	20240117	15170	24.59	20241209	4.37	N	049070	500	86 억	1216512	N	N	60	N	N
92	20250109	140459	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18670	210	2	1.14	2154958900	116987	109.62	18360	18750	18050	23950	12930	18460	18420.50	7.07	-6357	19053	18756	18593	18296	18133	18675	18215	86	5490	500	13290	10	1	17200000	3211	11.61	0.49	12	0.68	1608.00	38283.00	38400	20240117	-51.38	15170	20241209	23.07	21000	-11.10	20250102	17550	6.38	20250102	38400	-51.38	20240117	15170	23.07	20241209	4.37	N	049070	500	86 억	1216512	N	N	60	N	N
93	20250109	130458	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18700	240	2	1.30	1927470430	104760	98.16	18360	18750	18050	23950	12930	18460	18398.92	7.07	-6617	19053	18756	18593	18296	18133	18675	18215	86	5490	500	13290	10	1	17200000	3216	11.63	0.49	12	0.61	1608.00	38283.00	38400	20240117	-51.30	15170	20241209	23.27	21000	-10.95	20250102	17550	6.55	20250102	38400	-51.30	20240117	15170	23.27	20241209	4.37	N	049070	500	86 억	1216512	N	N	60	N	N
94	20250109	120457	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18560	100	2	0.54	1592323980	86802	81.33	18360	18720	18050	23950	12930	18460	18344.32	7.07	-6231	19053	18756	18593	18296	18133	18675	18215	86	5490	500	13290	10	1	17200000	3192	11.54	0.48	12	0.50	1608.00	38283.00	38400	20240117	-51.67	15170	20241209	22.35	21000	-11.62	20250102	17550	5.75	20250102	38400	-51.67	20240117	15170	22.35	20241209	4.37	N	049070	500	86 억	1216512	N	N	60	N	N
95	20250109	110458	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18510	50	2	0.27	1481773400	80840	75.75	18360	18720	18050	23950	12930	18460	18329.70	7.07	-4691	19053	18756	18593	18296	18133	18675	18215	86	5490	500	13290	10	1	17200000	3184	11.51	0.48	12	0.47	1608.00	38283.00	38400	20240117	-51.80	15170	20241209	22.02	21000	-11.86	20250102	17550	5.47	20250102	38400	-51.80	20240117	15170	22.02	20241209	4.37	N	049070	500	86 억	1216512	N	N	60	N	N
96	20250109	100457	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18150	-310	5	-1.68	837179820	46100	43.20	18360	18400	18050	23950	12930	18460	18160.08	7.07	-3854	19053	18756	18593	18296	18133	18675	18215	86	5490	500	13290	10	1	17200000	3122	11.29	0.47	12	0.27	1608.00	38283.00	38400	20240117	-52.73	15170	20241209	19.64	21000	-13.57	20250102	17550	3.42	20250102	38400	-52.73	20240117	15170	19.64	20241209	4.37	N	049070	500	86 억	1216512	N	N	60	N	N
97	20250109	090500	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18180	-280	5	-1.52	123753690	6775	6.35	18360	18400	18180	23950	12930	18460	18266.20	7.07	-2500	19053	18756	18593	18296	18133	18675	18215	86	5490	500	13290	10	1	17200000	3127	11.31	0.47	12	0.04	1608.00	38283.00	38400	20240117	-52.66	15170	20241209	19.84	21000	-13.43	20250102	17550	3.59	20250102	38400	-52.66	20240117	15170	19.84	20241209	4.37	N	049070	500	86 억	1216512	N	N	60	N	N
98	20250108	160453	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18460	-430	5	-2.28	1945595300	104840	48.75	18710	18890	18430	24550	13230	18890	18557.86	7.11	-6700	19656	19272	19056	18672	18456	19165	18565	86	5660	500	13600	10	1	17200000	3175	11.48	0.48	12	0.61	1608.00	38283.00	38400	20240117	-51.93	15170	20241209	21.69	21000	-12.10	20250102	17550	5.19	20250102	38400	-51.93	20240117	15170	21.69	20241209	4.31	N	049070	500	86 억	1222275	N	N	60	N	N
99	20250108	150456	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18490	-400	5	-2.12	1797136040	96802	45.01	18710	18890	18430	24550	13230	18890	18565.07	7.11	-4001	19656	19272	19056	18672	18456	19165	18565	86	5660	500	13600	10	1	17200000	3180	11.50	0.48	12	0.56	1608.00	38283.00	38400	20240117	-51.85	15170	20241209	21.89	21000	-11.95	20250102	17550	5.36	20250102	38400	-51.85	20240117	15170	21.89	20241209	4.31	N	049070	500	86 억	1222275	N	N	420	N	N
100	20250108	140457	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18570	-320	5	-1.69	1633813760	87972	40.91	18710	18890	18430	24550	13230	18890	18571.97	7.11	-3341	19656	19272	19056	18672	18456	19165	18565	86	5660	500	13600	10	1	17200000	3194	11.55	0.49	12	0.51	1608.00	38283.00	38400	20240117	-51.64	15170	20241209	22.41	21000	-11.57	20250102	17550	5.81	20250102	38400	-51.64	20240117	15170	22.41	20241209	4.31	N	049070	500	86 억	1222275	N	N	420	N	N
101	20250108	130457	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18550	-340	5	-1.80	1409838350	75871	35.28	18710	18890	18430	24550	13230	18890	18582.05	7.11	-5944	19656	19272	19056	18672	18456	19165	18565	86	5660	500	13600	10	1	17200000	3191	11.54	0.48	12	0.44	1608.00	38283.00	38400	20240117	-51.69	15170	20241209	22.28	21000	-11.67	20250102	17550	5.70	20250102	38400	-51.69	20240117	15170	22.28	20241209	4.31	N	049070	500	86 억	1222275	N	N	420	N	N
102	20250108	120454	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18500	-390	5	-2.06	1296169250	69730	32.42	18710	18890	18430	24550	13230	18890	18588.40	7.11	-4077	19656	19272	19056	18672	18456	19165	18565	86	5660	500	13600	10	1	17200000	3182	11.50	0.48	12	0.41	1608.00	38283.00	38400	20240117	-51.82	15170	20241209	21.95	21000	-11.90	20250102	17550	5.41	20250102	38400	-51.82	20240117	15170	21.95	20241209	4.31	N	049070	500	86 억	1222275	N	N	420	N	N
103	20250108	110453	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18520	-370	5	-1.96	1014318860	54511	25.35	18710	18890	18430	24550	13230	18890	18607.60	7.11	-4016	19656	19272	19056	18672	18456	19165	18565	86	5660	500	13600	10	1	17200000	3185	11.52	0.48	12	0.32	1608.00	38283.00	38400	20240117	-51.77	15170	20241209	22.08	21000	-11.81	20250102	17550	5.53	20250102	38400	-51.77	20240117	15170	22.08	20241209	4.31	N	049070	500	86 억	1222275	N	N	420	N	N
104	20250108	100455	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18460	-430	5	-2.28	781582370	41949	19.51	18710	18890	18430	24550	13230	18890	18631.73	7.11	-5928	19656	19272	19056	18672	18456	19165	18565	86	5660	500	13600	10	1	17200000	3175	11.48	0.48	12	0.24	1608.00	38283.00	38400	20240117	-51.93	15170	20241209	21.69	21000	-12.10	20250102	17550	5.19	20250102	38400	-51.93	20240117	15170	21.69	20241209	4.31	N	049070	500	86 억	1222275	N	N	420	N	N
105	20250108	090456	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18780	-110	5	-0.58	100902390	5383	2.50	18710	18890	18650	24550	13230	18890	18744.64	7.11	-123	19656	19272	19056	18672	18456	19165	18565	86	5660	500	13600	10	1	17200000	3230	11.68	0.49	12	0.03	1608.00	38283.00	38400	20240117	-51.09	15170	20241209	23.80	21000	-10.57	20250102	17550	7.01	20250102	38400	-51.09	20240117	15170	23.80	20241209	4.31	N	049070	500	86 억	1222275	N	N	420	N	N
106	20250107	160451	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18890	-180	5	-0.94	4054508690	211912	72.00	19120	19440	18840	24750	13350	19070	19133.31	7.32	-51112	19783	19426	19133	18776	18483	19280	18630	86	5680	500	13730	10	1	17200000	3249	11.75	0.49	12	1.23	1608.00	38283.00	38400	20240117	-50.81	15170	20241209	24.52	21000	-10.05	20250102	17550	7.64	20250102	38400	-50.81	20240117	15170	24.52	20241209	4.31	N	049070	500	86 억	1258489	N	N	420	N	N
107	20250107	150453	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18870	-200	5	-1.05	3872715040	202282	68.73	19120	19440	18870	24750	13350	19070	19145.13	7.32	-50288	19783	19426	19133	18776	18483	19280	18630	86	5680	500	13730	10	1	17200000	3246	11.74	0.49	12	1.18	1608.00	38283.00	38400	20240117	-50.86	15170	20241209	24.39	21000	-10.14	20250102	17550	7.52	20250102	38400	-50.86	20240117	15170	24.39	20241209	4.31	N	049070	500	86 억	1258489	N	N	212	N	N
108	20250107	140453	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19030	-40	5	-0.21	3370165880	175758	59.72	19120	19440	19020	24750	13350	19070	19175.04	7.32	-44139	19783	19426	19133	18776	18483	19280	18630	86	5680	500	13730	10	1	17200000	3273	11.83	0.50	12	1.02	1608.00	38283.00	38400	20240117	-50.44	15170	20241209	25.44	21000	-9.38	20250102	17550	8.43	20250102	38400	-50.44	20240117	15170	25.44	20241209	4.31	N	049070	500	86 억	1258489	N	N	212	N	N
109	20250107	130452	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19130	60	2	0.31	2917295460	152005	51.65	19120	19440	19040	24750	13350	19070	19192.10	7.32	-33837	19783	19426	19133	18776	18483	19280	18630	86	5680	500	13730	10	1	17200000	3290	11.90	0.50	12	0.88	1608.00	38283.00	38400	20240117	-50.18	15170	20241209	26.10	21000	-8.90	20250102	17550	9.00	20250102	38400	-50.18	20240117	15170	26.10	20241209	4.31	N	049070	500	86 억	1258489	N	N	212	N	N
110	20250107	120452	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19190	120	2	0.63	2526286230	131554	44.70	19120	19440	19040	24750	13350	19070	19203.42	7.32	-28927	19783	19426	19133	18776	18483	19280	18630	86	5680	500	13730	10	1	17200000	3301	11.93	0.50	12	0.76	1608.00	38283.00	38400	20240117	-50.03	15170	20241209	26.50	21000	-8.62	20250102	17550	9.34	20250102	38400	-50.03	20240117	15170	26.50	20241209	4.31	N	049070	500	86 억	1258489	N	N	212	N	N
111	20250107	110449	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19220	150	2	0.79	1851179170	96581	32.82	19120	19370	19040	24750	13350	19070	19167.12	7.32	-21331	19783	19426	19133	18776	18483	19280	18630	86	5680	500	13730	10	1	17200000	3306	11.95	0.50	12	0.56	1608.00	38283.00	38400	20240117	-49.95	15170	20241209	26.70	21000	-8.48	20250102	17550	9.52	20250102	38400	-49.95	20240117	15170	26.70	20241209	4.31	N	049070	500	86 억	1258489	N	N	212	N	N
112	20250107	100454	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19130	60	2	0.31	1531135030	79859	27.13	19120	19370	19040	24750	13350	19070	19172.98	7.32	-22043	19783	19426	19133	18776	18483	19280	18630	86	5680	500	13730	10	1	17200000	3290	11.90	0.50	12	0.46	1608.00	38283.00	38400	20240117	-50.18	15170	20241209	26.10	21000	-8.90	20250102	17550	9.00	20250102	38400	-50.18	20240117	15170	26.10	20241209	4.31	N	049070	500	86 억	1258489	N	N	212	N	N
113	20250107	090452	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19210	140	2	0.73	178290040	9310	3.16	19120	19250	19060	24750	13350	19070	19150.40	7.32	-2032	19783	19426	19133	18776	18483	19280	18630	86	5680	500	13730	10	1	17200000	3304	11.95	0.50	12	0.05	1608.00	38283.00	38400	20240117	-49.97	15170	20241209	26.63	21000	-8.52	20250102	17550	9.46	20250102	38400	-49.97	20240117	15170	26.63	20241209	4.31	N	049070	500	86 억	1258489	N	N	212	N	N
114	20250106	160447	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19070	330	2	1.76	5590821240	291037	111.60	19330	19490	18840	24350	13120	18740	19210.03	7.58	-47980	19453	19096	18743	18386	18033	18920	18210	86	5610	500	13490	10	1	17200000	3280	11.86	0.50	12	1.69	1608.00	38283.00	38400	20240117	-50.34	15170	20241209	25.71	21000	-9.19	20250102	17550	8.66	20250102	38400	-50.34	20240117	15170	25.71	20241209	3.93	N	049070	500	86 억	1303056	N	N	212	N	N
115	20250106	150447	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18980	240	2	1.28	5417453440	281927	108.11	19330	19490	18840	24350	13120	18740	19215.80	7.58	-47703	19453	19096	18743	18386	18033	18920	18210	86	5610	500	13490	10	1	17200000	3265	11.80	0.50	12	1.64	1608.00	38283.00	38400	20240117	-50.57	15170	20241209	25.12	21000	-9.62	20250102	17550	8.15	20250102	38400	-50.57	20240117	15170	25.12	20241209	3.93	N	049070	500	86 억	1303056	N	N	196	N	N
116	20250106	140447	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18890	150	2	0.80	5066547810	263465	101.03	19330	19490	18840	24350	13120	18740	19230.44	7.58	-47696	19453	19096	18743	18386	18033	18920	18210	86	5610	500	13490	10	1	17200000	3249	11.75	0.49	12	1.53	1608.00	38283.00	38400	20240117	-50.81	15170	20241209	24.52	21000	-10.05	20250102	17550	7.64	20250102	38400	-50.81	20240117	15170	24.52	20241209	3.93	N	049070	500	86 억	1303056	N	N	196	N	N
117	20250106	130446	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19110	370	2	1.97	4284261170	222259	85.23	19330	19490	19100	24350	13120	18740	19275.99	7.58	-51226	19453	19096	18743	18386	18033	18920	18210	86	5610	500	13490	10	1	17200000	3287	11.88	0.50	12	1.29	1608.00	38283.00	38400	20240117	-50.23	15170	20241209	25.97	21000	-9.00	20250102	17550	8.89	20250102	38400	-50.23	20240117	15170	25.97	20241209	3.93	N	049070	500	86 억	1303056	N	N	196	N	N
118	20250106	120445	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19260	520	2	2.77	3891147900	201737	77.36	19330	19490	19110	24350	13120	18740	19288.22	7.58	-45380	19453	19096	18743	18386	18033	18920	18210	86	5610	500	13490	10	1	17200000	3313	11.98	0.50	12	1.17	1608.00	38283.00	38400	20240117	-49.84	15170	20241209	26.96	21000	-8.29	20250102	17550	9.74	20250102	38400	-49.84	20240117	15170	26.96	20241209	3.93	N	049070	500	86 억	1303056	N	N	196	N	N
119	20250106	110445	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19210	470	2	2.51	3642041820	188782	72.39	19330	19490	19110	24350	13120	18740	19292.32	7.58	-40513	19453	19096	18743	18386	18033	18920	18210	86	5610	500	13490	10	1	17200000	3304	11.95	0.50	12	1.10	1608.00	38283.00	38400	20240117	-49.97	15170	20241209	26.63	21000	-8.52	20250102	17550	9.46	20250102	38400	-49.97	20240117	15170	26.63	20241209	3.93	N	049070	500	86 억	1303056	N	N	196	N	N
120	20250106	100444	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19260	520	2	2.77	2986486030	154657	59.31	19330	19490	19110	24350	13120	18740	19310.38	7.58	-27951	19453	19096	18743	18386	18033	18920	18210	86	5610	500	13490	10	1	17200000	3313	11.98	0.50	12	0.90	1608.00	38283.00	38400	20240117	-49.84	15170	20241209	26.96	21000	-8.29	20250102	17550	9.74	20250102	38400	-49.84	20240117	15170	26.96	20241209	3.93	N	049070	500	86 억	1303056	N	N	196	N	N
121	20250106	090441	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19430	690	2	3.68	884731550	45863	17.59	19330	19460	19110	24350	13120	18740	19290.75	7.58	-8122	19453	19096	18743	18386	18033	18920	18210	86	5610	500	13490	10	1	17200000	3342	12.08	0.51	12	0.27	1608.00	38283.00	38400	20240117	-49.40	15170	20241209	28.08	21000	-7.48	20250102	17550	10.71	20250102	38400	-49.40	20240117	15170	28.08	20241209	3.93	N	049070	500	86 억	1303056	N	N	196	N	N
122	20250103	160442	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18740	-540	5	-2.80	4835584740	257948	20.01	19100	19100	18390	25050	13500	19280	18745.41	7.79	-36091	22726	21002	19276	17552	15826	21865	18415	86	5770	500	13880	10	1	17200000	3223	11.65	0.49	12	1.50	1608.00	38283.00	38400	20240117	-51.20	15170	20241209	23.53	21000	-10.76	20250102	17550	6.78	20250102	38400	-51.20	20240117	15170	23.53	20241209	3.93	N	049070	500	86 억	1339278	N	N	196	N	N
123	20250103	150443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18660	-620	5	-3.22	4618068210	246326	19.11	19100	19100	18390	25050	13500	19280	18746.79	7.79	-34043	22726	21002	19276	17552	15826	21865	18415	86	5770	500	13880	10	1	17200000	3210	11.60	0.49	12	1.43	1608.00	38283.00	38400	20240117	-51.41	15170	20241209	23.01	21000	-11.14	20250102	17550	6.32	20250102	38400	-51.41	20240117	15170	23.01	20241209	3.93	N	049070	500	86 억	1339278	N	N	99	N	N
124	20250103	140443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18750	-530	5	-2.75	4251114370	226671	17.58	19100	19100	18390	25050	13500	19280	18753.49	7.79	-33477	22726	21002	19276	17552	15826	21865	18415	86	5770	500	13880	10	1	17200000	3225	11.66	0.49	12	1.32	1608.00	38283.00	38400	20240117	-51.17	15170	20241209	23.60	21000	-10.71	20250102	17550	6.84	20250102	38400	-51.17	20240117	15170	23.60	20241209	3.93	N	049070	500	86 억	1339278	N	N	99	N	N
125	20250103	130441	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18780	-500	5	-2.59	3710068380	197691	15.33	19100	19100	18390	25050	13500	19280	18765.81	7.79	-20810	22726	21002	19276	17552	15826	21865	18415	86	5770	500	13880	10	1	17200000	3230	11.68	0.49	12	1.15	1608.00	38283.00	38400	20240117	-51.09	15170	20241209	23.80	21000	-10.57	20250102	17550	7.01	20250102	38400	-51.09	20240117	15170	23.80	20241209	3.93	N	049070	500	86 억	1339278	N	N	99	N	N
126	20250103	120442	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18850	-430	5	-2.23	3491675830	186074	14.43	19100	19100	18390	25050	13500	19280	18763.71	7.79	-16513	22726	21002	19276	17552	15826	21865	18415	86	5770	500	13880	10	1	17200000	3242	11.72	0.49	12	1.08	1608.00	38283.00	38400	20240117	-50.91	15170	20241209	24.26	21000	-10.24	20250102	17550	7.41	20250102	38400	-50.91	20240117	15170	24.26	20241209	3.93	N	049070	500	86 억	1339278	N	N	99	N	N
127	20250103	110443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18730	-550	5	-2.85	3162714190	168607	13.08	19100	19100	18390	25050	13500	19280	18756.48	7.79	-12762	22726	21002	19276	17552	15826	21865	18415	86	5770	500	13880	10	1	17200000	3222	11.65	0.49	12	0.98	1608.00	38283.00	38400	20240117	-51.22	15170	20241209	23.47	21000	-10.81	20250102	17550	6.72	20250102	38400	-51.22	20240117	15170	23.47	20241209	3.93	N	049070	500	86 억	1339278	N	N	99	N	N
128	20250103	100441	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18740	-540	5	-2.80	2155392380	115221	8.94	19100	19100	18390	25050	13500	19280	18704.29	7.79	-3628	22726	21002	19276	17552	15826	21865	18415	86	5770	500	13880	10	1	17200000	3223	11.65	0.49	12	0.67	1608.00	38283.00	38400	20240117	-51.20	15170	20241209	23.53	21000	-10.76	20250102	17550	6.78	20250102	38400	-51.20	20240117	15170	23.53	20241209	3.93	N	049070	500	86 억	1339278	N	N	99	N	N
129	20250103	090442	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18720	-560	5	-2.90	633435620	33646	2.61	19100	19100	18600	25050	13500	19280	18820.19	7.79	-4385	22726	21002	19276	17552	15826	21865	18415	86	5770	500	13880	10	1	17200000	3220	11.64	0.49	12	0.20	1608.00	38283.00	38400	20240117	-51.25	15170	20241209	23.40	21000	-10.86	20250102	17550	6.67	20250102	38400	-51.25	20240117	15170	23.40	20241209	3.93	N	049070	500	86 억	1339278	N	N	99	N	N
130	20250102	160439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19280	2640	2	15.87	24581218950	1281405	2089.94	17620	21000	17550	21600	11650	16640	19182.79	7.99	-109069	17266	16952	16476	16162	15686	17110	16320	86	4960	500	11980	10	1	17200000	3316	11.99	0.50	12	7.45	1608.00	38283.00	38400	20240117	-49.79	15170	20241209	27.09	21000	-8.19	20250102	17550	9.86	20250102	38400	-49.79	20240117	15170	27.09	20241209	3.96	N	049070	500	86 억	1373923	N	N	99	N	N
131	20250102	150440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19310	2670	2	16.05	23959184400	1249110	2037.27	17620	21000	17550	21600	11650	16640	19181.00	7.99	-111385	17266	16952	16476	16162	15686	17110	16320	86	4960	500	11980	10	1	17200000	3321	12.01	0.50	12	7.26	1608.00	38283.00	38400	20240117	-49.71	15170	20241209	27.29	21000	-8.05	20250102	17550	10.03	20250102	38400	-49.71	20240117	15170	27.29	20241209	3.96	N	049070	500	86 억	1373923	N	N	330	N	N
132	20250102	140437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19200	2560	2	15.38	22431823080	1170344	1908.80	17620	21000	17550	21600	11650	16640	19166.86	7.99	-106858	17266	16952	16476	16162	15686	17110	16320	86	4960	500	11980	10	1	17200000	3302	11.94	0.50	12	6.80	1608.00	38283.00	38400	20240117	-50.00	15170	20241209	26.57	21000	-8.57	20250102	17550	9.40	20250102	38400	-50.00	20240117	15170	26.57	20241209	3.96	N	049070	500	86 억	1373923	N	N	330	N	N
133	20250102	130438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19110	2470	2	14.84	21056917000	1099004	1792.45	17620	21000	17550	21600	11650	16640	19160.00	7.99	-93851	17266	16952	16476	16162	15686	17110	16320	86	4960	500	11980	10	1	17200000	3287	11.88	0.50	12	6.39	1608.00	38283.00	38400	20240117	-50.23	15170	20241209	25.97	21000	-9.00	20250102	17550	8.89	20250102	38400	-50.23	20240117	15170	25.97	20241209	3.96	N	049070	500	86 억	1373923	N	N	330	N	N
134	20250102	120438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19420	2780	2	16.71	11540099290	621068	1012.95	17620	19600	17550	21600	11650	16640	18581.06	7.99	-31140	17266	16952	16476	16162	15686	17110	16320	86	4960	500	11980	10	1	17200000	3340	12.08	0.51	12	3.61	1608.00	38283.00	38400	20240117	-49.43	15170	20241209	28.02	19600	-0.92	20250102	17550	10.66	20250102	38400	-49.43	20240117	15170	28.02	20241209	3.96	N	049070	500	86 억	1373923	N	N	330	N	N
135	20250102	110430	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18660	2020	2	12.14	7935618550	433313	706.72	17620	19240	17550	21600	11650	16640	18313.83	7.99	-53880	17266	16952	16476	16162	15686	17110	16320	86	4960	500	11980	10	1	17200000	3210	11.60	0.49	12	2.52	1608.00	38283.00	38400	20240117	-51.41	15170	20241209	23.01	19240	-3.01	20250102	17550	6.32	20250102	38400	-51.41	20240117	15170	23.01	20241209	3.96	N	049070	500	86 억	1373923	N	N	330	N	N
136	20250102	100437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17740	1100	2	6.61	1108949410	62407	101.78	17620	18020	17550	21600	11650	16640	17769.63	7.99	-20061	17266	16952	16476	16162	15686	17110	16320	86	4960	500	11980	10	1	17200000	3051	11.03	0.46	12	0.36	1608.00	38283.00	38400	20240117	-53.80	15170	20241209	16.94	18020	-1.55	20250102	17550	1.08	20250102	38400	-53.80	20240117	15170	16.94	20241209	3.96	N	049070	500	86 억	1373923	N	N	330	N	N
137	20250102	090433	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16640	0	3	0.00	0	0	0.00	0	0	0	21600	11650	16640	0.00	7.99	0	17266	16952	16476	16162	15686	17110	16320	86	4960	500	11980	10	1	17200000	2862	10.35	0.43	12	0.00	1608.00	38283.00	38400	20240117	-56.67	15170	20241209	9.69	0	0.00	0	0	0.00	0	38400	-56.67	20240117	15170	9.69	20241209	3.96	N	049070	500	86 억	1373923	N	N	330	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History