KissMeData/204270/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23350	450	2	1.97	16034692700	686402	96.09	22700	23850	22650	29750	16050	22900	23360.79	2.43	23687	24400	23650	23150	22400	21900	23400	22150	289	6850	500	16030	50	1	57848466	13508	76.06	3.70	12	1.19	307.00	6311.00	33050	20240704	-29.35	9920	20240201	135.38	25700	-9.14	20250120	18840	23.94	20250102	33050	-29.35	20240704	9920	135.38	20240201	3.55	N	204270	500	289 억	1404326	N	N	24	N	N
3	20250124	150953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23300	400	2	1.75	15207721500	650981	91.13	22700	23850	22650	29750	16050	22900	23361.53	2.43	28897	24400	23650	23150	22400	21900	23400	22150	289	6850	500	16030	50	1	57848466	13479	75.90	3.69	12	1.13	307.00	6311.00	33050	20240704	-29.50	9920	20240201	134.88	25700	-9.34	20250120	18840	23.67	20250102	33050	-29.50	20240704	9920	134.88	20240201	3.55	N	204270	500	289 억	1404326	N	N	742	N	N
4	20250124	140951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23300	400	2	1.75	14093364500	603176	84.44	22700	23850	22650	29750	16050	22900	23365.58	2.43	32253	24400	23650	23150	22400	21900	23400	22150	289	6850	500	16030	50	1	57848466	13479	75.90	3.69	12	1.04	307.00	6311.00	33050	20240704	-29.50	9920	20240201	134.88	25700	-9.34	20250120	18840	23.67	20250102	33050	-29.50	20240704	9920	134.88	20240201	3.55	N	204270	500	289 억	1404326	N	N	742	N	N
5	20250124	130953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23300	400	2	1.75	11148812350	477934	66.91	22700	23750	22650	29750	16050	22900	23327.47	2.43	9238	24400	23650	23150	22400	21900	23400	22150	289	6850	500	16030	50	1	57848466	13479	75.90	3.69	12	0.83	307.00	6311.00	33050	20240704	-29.50	9920	20240201	134.88	25700	-9.34	20250120	18840	23.67	20250102	33050	-29.50	20240704	9920	134.88	20240201	3.55	N	204270	500	289 억	1404326	N	N	742	N	N
6	20250124	120950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23500	600	2	2.62	9737416600	417653	58.47	22700	23750	22650	29750	16050	22900	23315.03	2.43	18772	24400	23650	23150	22400	21900	23400	22150	289	6850	500	16030	50	1	57848466	13594	76.55	3.72	12	0.72	307.00	6311.00	33050	20240704	-28.90	9920	20240201	136.90	25700	-8.56	20250120	18840	24.73	20250102	33050	-28.90	20240704	9920	136.90	20240201	3.55	N	204270	500	289 억	1404326	N	N	742	N	N
7	20250124	110952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23300	400	2	1.75	8055364600	346068	48.45	22700	23750	22650	29750	16050	22900	23277.28	2.43	5402	24400	23650	23150	22400	21900	23400	22150	289	6850	500	16030	50	1	57848466	13479	75.90	3.69	12	0.60	307.00	6311.00	33050	20240704	-29.50	9920	20240201	134.88	25700	-9.34	20250120	18840	23.67	20250102	33050	-29.50	20240704	9920	134.88	20240201	3.55	N	204270	500	289 억	1404326	N	N	742	N	N
8	20250124	100947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23500	600	2	2.62	5213835100	225220	31.53	22700	23700	22650	29750	16050	22900	23150.43	2.43	-3251	24400	23650	23150	22400	21900	23400	22150	289	6850	500	16030	50	1	57848466	13594	76.55	3.72	12	0.39	307.00	6311.00	33050	20240704	-28.90	9920	20240201	136.90	25700	-8.56	20250120	18840	24.73	20250102	33050	-28.90	20240704	9920	136.90	20240201	3.55	N	204270	500	289 억	1404326	N	N	742	N	N
9	20250124	090954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22950	50	2	0.22	788623700	34597	4.84	22700	23000	22650	29750	16050	22900	22793.27	2.43	1243	24400	23650	23150	22400	21900	23400	22150	289	6850	500	16030	50	1	57848466	13276	74.76	3.64	12	0.06	307.00	6311.00	33050	20240704	-30.56	9920	20240201	131.35	25700	-10.70	20250120	18840	21.82	20250102	33050	-30.56	20240704	9920	131.35	20240201	3.55	N	204270	500	289 억	1404326	N	N	742	N	N
10	20250123	160948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22900	-950	5	-3.98	16261605850	703355	71.55	23800	23900	22650	31000	16700	23850	23117.91	2.35	7710	24816	24332	23866	23382	22916	24100	23150	289	7150	500	16690	50	1	57848466	13247	74.59	3.63	12	1.22	307.00	6311.00	33050	20240704	-30.71	9920	20240201	130.85	25700	-10.89	20250120	18840	21.55	20250102	33050	-30.71	20240704	9920	130.85	20240201	3.39	N	204270	500	289 억	1359840	N	N	742	N	N
11	20250123	150945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22850	-1000	5	-4.19	15501202300	670121	68.16	23800	23900	22650	31000	16700	23850	23129.42	2.35	-5270	24816	24332	23866	23382	22916	24100	23150	289	7150	500	16690	50	1	57848466	13218	74.43	3.62	12	1.16	307.00	6311.00	33050	20240704	-30.86	9920	20240201	130.34	25700	-11.09	20250120	18840	21.28	20250102	33050	-30.86	20240704	9920	130.34	20240201	3.39	N	204270	500	289 억	1359840	N	N	411	N	N
12	20250123	140948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23100	-750	5	-3.14	13900718300	600299	61.06	23800	23900	22650	31000	16700	23850	23153.60	2.35	-8267	24816	24332	23866	23382	22916	24100	23150	289	7150	500	16690	50	1	57848466	13363	75.24	3.66	12	1.04	307.00	6311.00	33050	20240704	-30.11	9920	20240201	132.86	25700	-10.12	20250120	18840	22.61	20250102	33050	-30.11	20240704	9920	132.86	20240201	3.39	N	204270	500	289 억	1359840	N	N	411	N	N
13	20250123	130946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23250	-600	5	-2.52	12155953650	525044	53.41	23800	23900	22650	31000	16700	23850	23149.12	2.35	238	24816	24332	23866	23382	22916	24100	23150	289	7150	500	16690	50	1	57848466	13450	75.73	3.68	12	0.91	307.00	6311.00	33050	20240704	-29.65	9920	20240201	134.38	25700	-9.53	20250120	18840	23.41	20250102	33050	-29.65	20240704	9920	134.38	20240201	3.39	N	204270	500	289 억	1359840	N	N	411	N	N
14	20250123	120946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22900	-950	5	-3.98	10898213000	470365	47.85	23800	23900	22650	31000	16700	23850	23166.27	2.35	-6735	24816	24332	23866	23382	22916	24100	23150	289	7150	500	16690	50	1	57848466	13247	74.59	3.63	12	0.81	307.00	6311.00	33050	20240704	-30.71	9920	20240201	130.85	25700	-10.89	20250120	18840	21.55	20250102	33050	-30.71	20240704	9920	130.85	20240201	3.39	N	204270	500	289 억	1359840	N	N	411	N	N
15	20250123	110938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22800	-1050	5	-4.40	9758375800	420474	42.77	23800	23900	22650	31000	16700	23850	23204.43	2.35	-2660	24816	24332	23866	23382	22916	24100	23150	289	7150	500	16690	50	1	57848466	13189	74.27	3.61	12	0.73	307.00	6311.00	33050	20240704	-31.01	9920	20240201	129.84	25700	-11.28	20250120	18840	21.02	20250102	33050	-31.01	20240704	9920	129.84	20240201	3.39	N	204270	500	289 억	1359840	N	N	411	N	N
16	20250123	100945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23150	-700	5	-2.94	7231016900	309966	31.53	23800	23900	22800	31000	16700	23850	23324.43	2.35	5176	24816	24332	23866	23382	22916	24100	23150	289	7150	500	16690	50	1	57848466	13392	75.41	3.67	12	0.54	307.00	6311.00	33050	20240704	-29.95	9920	20240201	133.37	25700	-9.92	20250120	18840	22.88	20250102	33050	-29.95	20240704	9920	133.37	20240201	3.39	N	204270	500	289 억	1359840	N	N	411	N	N
17	20250123	090946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23650	-200	5	-0.84	1278231250	54066	5.50	23800	23800	23450	31000	16700	23850	23632.60	2.35	-3850	24816	24332	23866	23382	22916	24100	23150	289	7150	500	16690	50	1	57848466	13681	77.04	3.75	12	0.09	307.00	6311.00	33050	20240704	-28.44	9920	20240201	138.41	25700	-7.98	20250120	18840	25.53	20250102	33050	-28.44	20240704	9920	138.41	20240201	3.39	N	204270	500	289 억	1359840	N	N	411	N	N
18	20250122	160939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23850	-300	5	-1.24	22882286850	963608	80.64	24350	24350	23400	31350	16950	24150	23746.14	2.54	-99229	24650	24400	24000	23750	23350	24525	23875	289	7200	500	16900	50	1	57848466	13797	77.69	3.78	12	1.67	307.00	6311.00	33050	20240704	-27.84	9920	20240201	140.42	25700	-7.20	20250120	18840	26.59	20250102	33050	-27.84	20240704	9920	140.42	20240201	3.61	N	204270	500	289 억	1466581	N	N	411	N	N
19	20250122	150940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23750	-400	5	-1.66	22006429500	926787	77.56	24350	24350	23400	31350	16950	24150	23744.70	2.54	-98252	24650	24400	24000	23750	23350	24525	23875	289	7200	500	16900	50	1	57848466	13739	77.36	3.76	12	1.60	307.00	6311.00	33050	20240704	-28.14	9920	20240201	139.42	25700	-7.59	20250120	18840	26.06	20250102	33050	-28.14	20240704	9920	139.42	20240201	3.61	N	204270	500	289 억	1466581	N	N	952	N	N
20	20250122	140938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23650	-500	5	-2.07	18276391900	770548	64.49	24350	24350	23400	31350	16950	24150	23718.48	2.54	-73758	24650	24400	24000	23750	23350	24525	23875	289	7200	500	16900	50	1	57848466	13681	77.04	3.75	12	1.33	307.00	6311.00	33050	20240704	-28.44	9920	20240201	138.41	25700	-7.98	20250120	18840	25.53	20250102	33050	-28.44	20240704	9920	138.41	20240201	3.61	N	204270	500	289 억	1466581	N	N	952	N	N
21	20250122	130940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23700	-450	5	-1.86	16554582750	697675	58.39	24350	24350	23400	31350	16950	24150	23727.99	2.54	-50324	24650	24400	24000	23750	23350	24525	23875	289	7200	500	16900	50	1	57848466	13710	77.20	3.76	12	1.21	307.00	6311.00	33050	20240704	-28.29	9920	20240201	138.91	25700	-7.78	20250120	18840	25.80	20250102	33050	-28.29	20240704	9920	138.91	20240201	3.61	N	204270	500	289 억	1466581	N	N	952	N	N
22	20250122	120937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23500	-650	5	-2.69	14872887750	626348	52.42	24350	24350	23400	31350	16950	24150	23745.16	2.54	-59354	24650	24400	24000	23750	23350	24525	23875	289	7200	500	16900	50	1	57848466	13594	76.55	3.72	12	1.08	307.00	6311.00	33050	20240704	-28.90	9920	20240201	136.90	25700	-8.56	20250120	18840	24.73	20250102	33050	-28.90	20240704	9920	136.90	20240201	3.61	N	204270	500	289 억	1466581	N	N	952	N	N
23	20250122	110940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23650	-500	5	-2.07	13330976350	561029	46.95	24350	24350	23400	31350	16950	24150	23761.39	2.54	-37265	24650	24400	24000	23750	23350	24525	23875	289	7200	500	16900	50	1	57848466	13681	77.04	3.75	12	0.97	307.00	6311.00	33050	20240704	-28.44	9920	20240201	138.41	25700	-7.98	20250120	18840	25.53	20250102	33050	-28.44	20240704	9920	138.41	20240201	3.61	N	204270	500	289 억	1466581	N	N	952	N	N
24	20250122	100939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23600	-550	5	-2.28	11134525700	468147	39.18	24350	24350	23400	31350	16950	24150	23783.96	2.54	-18163	24650	24400	24000	23750	23350	24525	23875	289	7200	500	16900	50	1	57848466	13652	76.87	3.74	12	0.81	307.00	6311.00	33050	20240704	-28.59	9920	20240201	137.90	25700	-8.17	20250120	18840	25.27	20250102	33050	-28.59	20240704	9920	137.90	20240201	3.61	N	204270	500	289 억	1466581	N	N	952	N	N
25	20250122	090940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23900	-250	5	-1.04	4316418550	179454	15.02	24350	24350	23700	31350	16950	24150	24052.86	2.54	-51795	24650	24400	24000	23750	23350	24525	23875	289	7200	500	16900	50	1	57848466	13826	77.85	3.79	12	0.31	307.00	6311.00	33050	20240704	-27.69	9920	20240201	140.93	25700	-7.00	20250120	18840	26.86	20250102	33050	-27.69	20240704	9920	140.93	20240201	3.61	N	204270	500	289 억	1466581	N	N	952	N	N
26	20250121	160933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24150	250	2	1.05	28196538200	1177705	19.62	24100	24250	23600	31050	16750	23900	23941.07	2.75	-119310	27500	25700	23900	22100	20300	26600	23000	289	7150	500	16730	50	1	57848466	13970	78.66	3.83	12	2.04	307.00	6311.00	33050	20240704	-26.93	9920	20240201	143.45	25700	-6.03	20250120	18840	28.18	20250102	33050	-26.93	20240704	9920	143.45	20240201	3.71	N	204270	500	289 억	1591006	N	N	952	N	N
27	20250121	150934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23800	-100	5	-0.42	26574573450	1110256	18.50	24100	24250	23600	31050	16750	23900	23935.54	2.75	-109925	27500	25700	23900	22100	20300	26600	23000	289	7150	500	16730	50	1	57848466	13768	77.52	3.77	12	1.92	307.00	6311.00	33050	20240704	-27.99	9920	20240201	139.92	25700	-7.39	20250120	18840	26.33	20250102	33050	-27.99	20240704	9920	139.92	20240201	3.71	N	204270	500	289 억	1591006	N	N	371	N	N
28	20250121	140936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23900	0	3	0.00	23842863900	995687	16.59	24100	24250	23600	31050	16750	23900	23946.14	2.75	-102395	27500	25700	23900	22100	20300	26600	23000	289	7150	500	16730	50	1	57848466	13826	77.85	3.79	12	1.72	307.00	6311.00	33050	20240704	-27.69	9920	20240201	140.93	25700	-7.00	20250120	18840	26.86	20250102	33050	-27.69	20240704	9920	140.93	20240201	3.71	N	204270	500	289 억	1591006	N	N	371	N	N
29	20250121	130934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23950	50	2	0.21	21615896500	902944	15.05	24100	24250	23600	31050	16750	23900	23939.35	2.75	-74761	27500	25700	23900	22100	20300	26600	23000	289	7150	500	16730	50	1	57848466	13855	78.01	3.79	12	1.56	307.00	6311.00	33050	20240704	-27.53	9920	20240201	141.43	25700	-6.81	20250120	18840	27.12	20250102	33050	-27.53	20240704	9920	141.43	20240201	3.71	N	204270	500	289 억	1591006	N	N	371	N	N
30	20250121	120917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23900	0	3	0.00	19815817100	827890	13.80	24100	24250	23600	31050	16750	23900	23935.33	2.75	-66790	27500	25700	23900	22100	20300	26600	23000	289	7150	500	16730	50	1	57848466	13826	77.85	3.79	12	1.43	307.00	6311.00	33050	20240704	-27.69	9920	20240201	140.93	25700	-7.00	20250120	18840	26.86	20250102	33050	-27.69	20240704	9920	140.93	20240201	3.71	N	204270	500	289 억	1591006	N	N	371	N	N
31	20250121	110846	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23900	0	3	0.00	17239728450	720088	12.00	24100	24250	23600	31050	16750	23900	23941.14	2.75	-62082	27500	25700	23900	22100	20300	26600	23000	289	7150	500	16730	50	1	57848466	13826	77.85	3.79	12	1.24	307.00	6311.00	33050	20240704	-27.69	9920	20240201	140.93	25700	-7.00	20250120	18840	26.86	20250102	33050	-27.69	20240704	9920	140.93	20240201	3.71	N	204270	500	289 억	1591006	N	N	371	N	N
32	20250121	100841	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23800	-100	5	-0.42	14550505400	606838	10.11	24100	24250	23750	31050	16750	23900	23977.58	2.75	-84575	27500	25700	23900	22100	20300	26600	23000	289	7150	500	16730	50	1	57848466	13768	77.52	3.77	12	1.05	307.00	6311.00	33050	20240704	-27.99	9920	20240201	139.92	25700	-7.39	20250120	18840	26.33	20250102	33050	-27.99	20240704	9920	139.92	20240201	3.71	N	204270	500	289 억	1591006	N	N	371	N	N
33	20250121	090936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23900	0	3	0.00	6386854250	265808	4.43	24100	24250	23800	31050	16750	23900	24028.07	2.75	-86833	27500	25700	23900	22100	20300	26600	23000	289	7150	500	16730	50	1	57848466	13826	77.85	3.79	12	0.46	307.00	6311.00	33050	20240704	-27.69	9920	20240201	140.93	25700	-7.00	20250120	18840	26.86	20250102	33050	-27.69	20240704	9920	140.93	20240201	3.71	N	204270	500	289 억	1591006	N	N	371	N	N
34	20250120	160922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23900	1800	2	8.14	145580956450	5936600	371.17	22550	25700	22100	28700	15500	22100	24523.35	2.50	160855	23933	23016	21883	20966	19833	23475	21425	289	6600	500	15470	50	1	57848466	13826	77.85	3.79	12	10.26	307.00	6311.00	33050	20240704	-27.69	9920	20240201	140.93	25700	-7.00	20250120	18840	26.86	20250102	33050	-27.69	20240704	9920	140.93	20240201	3.67	N	204270	500	289 억	1448377	N	N	371	N	N
35	20250120	150934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23850	1750	2	7.92	142302655450	5799127	362.57	22550	25700	22100	28700	15500	22100	24538.63	2.50	167653	23933	23016	21883	20966	19833	23475	21425	289	6600	500	15470	50	1	57848466	13797	77.69	3.78	12	10.02	307.00	6311.00	33050	20240704	-27.84	9920	20240201	140.42	25700	-7.20	20250120	18840	26.59	20250102	33050	-27.84	20240704	9920	140.42	20240201	3.67	N	204270	500	289 억	1448377	N	N	62	N	N
36	20250120	140932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23900	1800	2	8.14	137071658450	5579994	348.87	22550	25700	22100	28700	15500	22100	24564.84	2.50	190721	23933	23016	21883	20966	19833	23475	21425	289	6600	500	15470	50	1	57848466	13826	77.85	3.79	12	9.65	307.00	6311.00	33050	20240704	-27.69	9920	20240201	140.93	25700	-7.00	20250120	18840	26.86	20250102	33050	-27.69	20240704	9920	140.93	20240201	3.67	N	204270	500	289 억	1448377	N	N	62	N	N
37	20250120	130932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24350	2250	2	10.18	129912235250	5281619	330.22	22550	25700	22100	28700	15500	22100	24597.05	2.50	188508	23933	23016	21883	20966	19833	23475	21425	289	6600	500	15470	50	1	57848466	14086	79.32	3.86	12	9.13	307.00	6311.00	33050	20240704	-26.32	9920	20240201	145.46	25700	-5.25	20250120	18840	29.25	20250102	33050	-26.32	20240704	9920	145.46	20240201	3.67	N	204270	500	289 억	1448377	N	N	62	N	N
38	20250120	120933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24550	2450	2	11.09	124324420650	5052226	315.87	22550	25700	22100	28700	15500	22100	24607.85	2.50	185283	23933	23016	21883	20966	19833	23475	21425	289	6600	500	15470	50	1	57848466	14202	79.97	3.89	12	8.73	307.00	6311.00	33050	20240704	-25.72	9920	20240201	147.48	25700	-4.47	20250120	18840	30.31	20250102	33050	-25.72	20240704	9920	147.48	20240201	3.67	N	204270	500	289 억	1448377	N	N	62	N	N
39	20250120	110934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24550	2450	2	11.09	113402211650	4610900	288.28	22550	25700	22100	28700	15500	22100	24594.38	2.50	176212	23933	23016	21883	20966	19833	23475	21425	289	6600	500	15470	50	1	57848466	14202	79.97	3.89	12	7.97	307.00	6311.00	33050	20240704	-25.72	9920	20240201	147.48	25700	-4.47	20250120	18840	30.31	20250102	33050	-25.72	20240704	9920	147.48	20240201	3.67	N	204270	500	289 억	1448377	N	N	62	N	N
40	20250120	100933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24450	2350	2	10.63	101198428950	4111362	257.05	22550	25700	22100	28700	15500	22100	24614.33	2.50	188282	23933	23016	21883	20966	19833	23475	21425	289	6600	500	15470	50	1	57848466	14144	79.64	3.87	12	7.11	307.00	6311.00	33050	20240704	-26.02	9920	20240201	146.47	25700	-4.86	20250120	18840	29.78	20250102	33050	-26.02	20240704	9920	146.47	20240201	3.67	N	204270	500	289 억	1448377	N	N	62	N	N
41	20250120	090934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23550	1450	2	6.56	9632122550	415784	26.00	22550	23750	22100	28700	15500	22100	23166.17	2.50	-27686	23933	23016	21883	20966	19833	23475	21425	289	6600	500	15470	50	1	57848466	13623	76.71	3.73	12	0.72	307.00	6311.00	33050	20240704	-28.74	9920	20240201	137.40	24050	-2.08	20250109	18840	25.00	20250102	33050	-28.74	20240704	9920	137.40	20240201	3.67	N	204270	500	289 억	1448377	N	N	62	N	N
42	20250117	160929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22100	1050	2	4.99	35112090050	1587026	264.82	20900	22800	20750	27350	14750	21050	22124.71	2.24	151414	22383	21716	21283	20616	20183	21500	20400	289	6300	500	14730	50	1	57848466	12785	71.99	3.50	12	2.74	307.00	6311.00	33050	20240704	-33.13	9920	20240201	122.78	24050	-8.11	20250109	18840	17.30	20250102	33050	-33.13	20240704	9920	122.78	20240201	3.64	N	204270	500	289 억	1294924	N	N	62	N	N
43	20250117	150931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22100	1050	2	4.99	34094415700	1540929	257.13	20900	22800	20750	27350	14750	21050	22126.09	2.24	155645	22383	21716	21283	20616	20183	21500	20400	289	6300	500	14730	50	1	57848466	12785	71.99	3.50	12	2.66	307.00	6311.00	33050	20240704	-33.13	9920	20240201	122.78	24050	-8.11	20250109	18840	17.30	20250102	33050	-33.13	20240704	9920	122.78	20240201	3.64	N	204270	500	289 억	1294924	N	N	6	N	N
44	20250117	140934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22200	1150	2	5.46	31613806950	1428350	238.35	20900	22800	20750	27350	14750	21050	22133.32	2.24	153212	22383	21716	21283	20616	20183	21500	20400	289	6300	500	14730	50	1	57848466	12842	72.31	3.52	12	2.47	307.00	6311.00	33050	20240704	-32.83	9920	20240201	123.79	24050	-7.69	20250109	18840	17.83	20250102	33050	-32.83	20240704	9920	123.79	20240201	3.64	N	204270	500	289 억	1294924	N	N	6	N	N
45	20250117	130931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22000	950	2	4.51	29723859100	1343244	224.15	20900	22800	20750	27350	14750	21050	22128.65	2.24	155238	22383	21716	21283	20616	20183	21500	20400	289	6300	500	14730	50	1	57848466	12727	71.66	3.49	12	2.32	307.00	6311.00	33050	20240704	-33.43	9920	20240201	121.77	24050	-8.52	20250109	18840	16.77	20250102	33050	-33.43	20240704	9920	121.77	20240201	3.64	N	204270	500	289 억	1294924	N	N	6	N	N
46	20250117	120933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21950	900	2	4.28	28112866300	1270208	211.96	20900	22800	20750	27350	14750	21050	22132.74	2.24	154116	22383	21716	21283	20616	20183	21500	20400	289	6300	500	14730	50	1	57848466	12698	71.50	3.48	12	2.20	307.00	6311.00	33050	20240704	-33.59	9920	20240201	121.27	24050	-8.73	20250109	18840	16.51	20250102	33050	-33.59	20240704	9920	121.27	20240201	3.64	N	204270	500	289 억	1294924	N	N	6	N	N
47	20250117	110931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22450	1400	2	6.65	19518287550	888463	148.26	20900	22600	20750	27350	14750	21050	21968.90	2.24	99507	22383	21716	21283	20616	20183	21500	20400	289	6300	500	14730	50	1	57848466	12987	73.13	3.56	12	1.54	307.00	6311.00	33050	20240704	-32.07	9920	20240201	126.31	24050	-6.65	20250109	18840	19.16	20250102	33050	-32.07	20240704	9920	126.31	20240201	3.64	N	204270	500	289 억	1294924	N	N	6	N	N
48	20250117	100934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22150	1100	2	5.23	8277787000	384267	64.12	20900	22250	20750	27350	14750	21050	21542.13	2.24	36316	22383	21716	21283	20616	20183	21500	20400	289	6300	500	14730	50	1	57848466	12813	72.15	3.51	12	0.66	307.00	6311.00	33050	20240704	-32.98	9920	20240201	123.29	24050	-7.90	20250109	18840	17.57	20250102	33050	-32.98	20240704	9920	123.29	20240201	3.64	N	204270	500	289 억	1294924	N	N	6	N	N
49	20250117	090933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	0	3	0.00	641331400	30600	5.11	20900	21150	20750	27350	14750	21050	20957.66	2.24	-4047	22383	21716	21283	20616	20183	21500	20400	289	6300	500	14730	50	1	57848466	12177	68.57	3.34	12	0.05	307.00	6311.00	33050	20240704	-36.31	9920	20240201	112.20	24050	-12.47	20250109	18840	11.73	20250102	33050	-36.31	20240704	9920	112.20	20240201	3.64	N	204270	500	289 억	1294924	N	N	6	N	N
50	20250116	160925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	200	2	0.96	12489205500	585562	121.32	21750	21950	20850	27100	14600	20850	21328.64	2.18	40669	22283	21566	21183	20466	20083	21375	20275	289	6250	500	14590	50	1	57848466	12177	68.57	3.34	12	1.01	307.00	6311.00	33050	20240704	-36.31	9920	20240201	112.20	24050	-12.47	20250109	18840	11.73	20250102	33050	-36.31	20240704	9920	112.20	20240201	3.62	N	204270	500	289 억	1259458	N	N	6	N	N
51	20250116	150839	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20950	100	2	0.48	12190986600	571353	118.37	21750	21950	20850	27100	14600	20850	21337.05	2.18	43613	22283	21566	21183	20466	20083	21375	20275	289	6250	500	14590	50	1	57848466	12119	68.24	3.32	12	0.99	307.00	6311.00	33050	20240704	-36.61	9920	20240201	111.19	24050	-12.89	20250109	18840	11.20	20250102	33050	-36.61	20240704	9920	111.19	20240201	3.62	N	204270	500	289 억	1259458	N	N	13	N	N
52	20250116	140930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21200	350	2	1.68	10043008600	469066	97.18	21750	21950	20950	27100	14600	20850	21410.65	2.18	18400	22283	21566	21183	20466	20083	21375	20275	289	6250	500	14590	50	1	57848466	12264	69.06	3.36	12	0.81	307.00	6311.00	33050	20240704	-35.85	9920	20240201	113.71	24050	-11.85	20250109	18840	12.53	20250102	33050	-35.85	20240704	9920	113.71	20240201	3.62	N	204270	500	289 억	1259458	N	N	13	N	N
53	20250116	130930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21000	150	2	0.72	9307476800	434128	89.94	21750	21950	20950	27100	14600	20850	21439.48	2.18	12273	22283	21566	21183	20466	20083	21375	20275	289	6250	500	14590	50	1	57848466	12148	68.40	3.33	12	0.75	307.00	6311.00	33050	20240704	-36.46	9920	20240201	111.69	24050	-12.68	20250109	18840	11.46	20250102	33050	-36.46	20240704	9920	111.69	20240201	3.62	N	204270	500	289 억	1259458	N	N	13	N	N
54	20250116	120929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21300	450	2	2.16	8349663700	388690	80.53	21750	21950	21100	27100	14600	20850	21481.55	2.18	12099	22283	21566	21183	20466	20083	21375	20275	289	6250	500	14590	50	1	57848466	12322	69.38	3.38	12	0.67	307.00	6311.00	33050	20240704	-35.55	9920	20240201	114.72	24050	-11.43	20250109	18840	13.06	20250102	33050	-35.55	20240704	9920	114.72	20240201	3.62	N	204270	500	289 억	1259458	N	N	13	N	N
55	20250116	110931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21250	400	2	1.92	7654975900	355855	73.73	21750	21950	21100	27100	14600	20850	21511.50	2.18	10324	22283	21566	21183	20466	20083	21375	20275	289	6250	500	14590	50	1	57848466	12293	69.22	3.37	12	0.62	307.00	6311.00	33050	20240704	-35.70	9920	20240201	114.21	24050	-11.64	20250109	18840	12.79	20250102	33050	-35.70	20240704	9920	114.21	20240201	3.62	N	204270	500	289 억	1259458	N	N	13	N	N
56	20250116	100931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21300	450	2	2.16	6284865900	291271	60.35	21750	21950	21100	27100	14600	20850	21577.38	2.18	27281	22283	21566	21183	20466	20083	21375	20275	289	6250	500	14590	50	1	57848466	12322	69.38	3.38	12	0.50	307.00	6311.00	33050	20240704	-35.55	9920	20240201	114.72	24050	-11.43	20250109	18840	13.06	20250102	33050	-35.55	20240704	9920	114.72	20240201	3.62	N	204270	500	289 억	1259458	N	N	13	N	N
57	20250116	090933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21600	750	2	3.60	3167076550	145743	30.20	21750	21950	21500	27100	14600	20850	21730.56	2.18	31446	22283	21566	21183	20466	20083	21375	20275	289	6250	500	14590	50	1	57848466	12495	70.36	3.42	12	0.25	307.00	6311.00	33050	20240704	-34.64	9920	20240201	117.74	24050	-10.19	20250109	18840	14.65	20250102	33050	-34.64	20240704	9920	117.74	20240201	3.62	N	204270	500	289 억	1259458	N	N	13	N	N
58	20250115	160927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20850	-800	5	-3.70	9876933700	465353	64.79	21500	21900	20800	28100	15200	21650	21225.58	2.20	-11812	22750	22200	21750	21200	20750	21975	20975	289	6450	500	15150	50	1	57848466	12061	67.92	3.30	12	0.80	307.00	6311.00	33050	20240704	-36.91	9920	20240201	110.18	24050	-13.31	20250109	18840	10.67	20250102	33050	-36.91	20240704	9920	110.18	20240201	3.58	N	204270	500	289 억	1273023	N	N	13	N	N
59	20250115	150929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20900	-750	5	-3.46	9246380450	435209	60.59	21500	21900	20800	28100	15200	21650	21244.89	2.20	-20705	22750	22200	21750	21200	20750	21975	20975	289	6450	500	15150	50	1	57848466	12090	68.08	3.31	12	0.75	307.00	6311.00	33050	20240704	-36.76	9920	20240201	110.69	24050	-13.10	20250109	18840	10.93	20250102	33050	-36.76	20240704	9920	110.69	20240201	3.58	N	204270	500	289 억	1273023	N	N	60	N	N
60	20250115	140922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20900	-750	5	-3.46	8285965750	389258	54.19	21500	21900	20900	28100	15200	21650	21285.61	2.20	-25937	22750	22200	21750	21200	20750	21975	20975	289	6450	500	15150	50	1	57848466	12090	68.08	3.31	12	0.67	307.00	6311.00	33050	20240704	-36.76	9920	20240201	110.69	24050	-13.10	20250109	18840	10.93	20250102	33050	-36.76	20240704	9920	110.69	20240201	3.58	N	204270	500	289 억	1273023	N	N	60	N	N
61	20250115	130930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20950	-700	5	-3.23	7666170200	359653	50.07	21500	21900	20950	28100	15200	21650	21314.51	2.20	-20492	22750	22200	21750	21200	20750	21975	20975	289	6450	500	15150	50	1	57848466	12119	68.24	3.32	12	0.62	307.00	6311.00	33050	20240704	-36.61	9920	20240201	111.19	24050	-12.89	20250109	18840	11.20	20250102	33050	-36.61	20240704	9920	111.19	20240201	3.58	N	204270	500	289 억	1273023	N	N	60	N	N
62	20250115	120914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21000	-650	5	-3.00	7170885300	336089	46.79	21500	21900	20950	28100	15200	21650	21335.31	2.20	-16804	22750	22200	21750	21200	20750	21975	20975	289	6450	500	15150	50	1	57848466	12148	68.40	3.33	12	0.58	307.00	6311.00	33050	20240704	-36.46	9920	20240201	111.69	24050	-12.68	20250109	18840	11.46	20250102	33050	-36.46	20240704	9920	111.69	20240201	3.58	N	204270	500	289 억	1273023	N	N	60	N	N
63	20250115	110928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21100	-550	5	-2.54	6087567450	284563	39.62	21500	21900	21000	28100	15200	21650	21391.76	2.20	-10623	22750	22200	21750	21200	20750	21975	20975	289	6450	500	15150	50	1	57848466	12206	68.73	3.34	12	0.49	307.00	6311.00	33050	20240704	-36.16	9920	20240201	112.70	24050	-12.27	20250109	18840	12.00	20250102	33050	-36.16	20240704	9920	112.70	20240201	3.58	N	204270	500	289 억	1273023	N	N	60	N	N
64	20250115	100928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	-250	5	-1.15	4537321250	211376	29.43	21500	21900	21000	28100	15200	21650	21464.74	2.20	3739	22750	22200	21750	21200	20750	21975	20975	289	6450	500	15150	50	1	57848466	12380	69.71	3.39	12	0.37	307.00	6311.00	33050	20240704	-35.25	9920	20240201	115.73	24050	-11.02	20250109	18840	13.59	20250102	33050	-35.25	20240704	9920	115.73	20240201	3.58	N	204270	500	289 억	1273023	N	N	60	N	N
65	20250115	090931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	-100	5	-0.46	936555500	43407	6.04	21500	21900	21150	28100	15200	21650	21574.36	2.20	-1053	22750	22200	21750	21200	20750	21975	20975	289	6450	500	15150	50	1	57848466	12466	70.20	3.41	12	0.08	307.00	6311.00	33050	20240704	-34.80	9920	20240201	117.24	24050	-10.40	20250109	18840	14.38	20250102	33050	-34.80	20240704	9920	117.24	20240201	3.58	N	204270	500	289 억	1273023	N	N	60	N	N
66	20250114	160909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21650	700	2	3.34	15493685650	712611	125.65	21700	22300	21300	27200	14700	20950	21742.39	2.23	-14770	22616	21782	21316	20482	20016	21550	20250	289	6250	500	14660	50	1	57848466	12524	70.52	3.43	12	1.23	307.00	6311.00	33050	20240704	-34.49	9920	20240201	118.25	24050	-9.98	20250109	18840	14.92	20250102	33050	-34.49	20240704	9920	118.25	20240201	3.44	N	204270	500	289 억	1288839	N	N	60	N	N
67	20250114	150926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21650	700	2	3.34	14982204400	688983	121.49	21700	22300	21300	27200	14700	20950	21745.39	2.23	-12371	22616	21782	21316	20482	20016	21550	20250	289	6250	500	14660	50	1	57848466	12524	70.52	3.43	12	1.19	307.00	6311.00	33050	20240704	-34.49	9920	20240201	118.25	24050	-9.98	20250109	18840	14.92	20250102	33050	-34.49	20240704	9920	118.25	20240201	3.44	N	204270	500	289 억	1288839	N	N	1461	N	N
68	20250114	140923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21600	650	2	3.10	13974055650	642262	113.25	21700	22300	21300	27200	14700	20950	21757.56	2.23	-10602	22616	21782	21316	20482	20016	21550	20250	289	6250	500	14660	50	1	57848466	12495	70.36	3.42	12	1.11	307.00	6311.00	33050	20240704	-34.64	9920	20240201	117.74	24050	-10.19	20250109	18840	14.65	20250102	33050	-34.64	20240704	9920	117.74	20240201	3.44	N	204270	500	289 억	1288839	N	N	1461	N	N
69	20250114	130922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	600	2	2.86	12837061100	589762	103.99	21700	22300	21300	27200	14700	20950	21766.51	2.23	-14354	22616	21782	21316	20482	20016	21550	20250	289	6250	500	14660	50	1	57848466	12466	70.20	3.41	12	1.02	307.00	6311.00	33050	20240704	-34.80	9920	20240201	117.24	24050	-10.40	20250109	18840	14.38	20250102	33050	-34.80	20240704	9920	117.24	20240201	3.44	N	204270	500	289 억	1288839	N	N	1461	N	N
70	20250114	120919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	450	2	2.15	12186986600	559541	98.66	21700	22300	21300	27200	14700	20950	21780.33	2.23	-18687	22616	21782	21316	20482	20016	21550	20250	289	6250	500	14660	50	1	57848466	12380	69.71	3.39	12	0.97	307.00	6311.00	33050	20240704	-35.25	9920	20240201	115.73	24050	-11.02	20250109	18840	13.59	20250102	33050	-35.25	20240704	9920	115.73	20240201	3.44	N	204270	500	289 억	1288839	N	N	1461	N	N
71	20250114	110919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21450	500	2	2.39	11381426700	521826	92.01	21700	22300	21300	27200	14700	20950	21810.77	2.23	-18253	22616	21782	21316	20482	20016	21550	20250	289	6250	500	14660	50	1	57848466	12408	69.87	3.40	12	0.90	307.00	6311.00	33050	20240704	-35.10	9920	20240201	116.23	24050	-10.81	20250109	18840	13.85	20250102	33050	-35.10	20240704	9920	116.23	20240201	3.44	N	204270	500	289 억	1288839	N	N	1461	N	N
72	20250114	100918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21450	500	2	2.39	9992856650	457659	80.70	21700	22300	21300	27200	14700	20950	21834.72	2.23	-15615	22616	21782	21316	20482	20016	21550	20250	289	6250	500	14660	50	1	57848466	12408	69.87	3.40	12	0.79	307.00	6311.00	33050	20240704	-35.10	9920	20240201	116.23	24050	-10.81	20250109	18840	13.85	20250102	33050	-35.10	20240704	9920	116.23	20240201	3.44	N	204270	500	289 억	1288839	N	N	1461	N	N
73	20250114	090922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21900	950	2	4.53	4601564900	210201	37.06	21700	22300	21500	27200	14700	20950	21891.26	2.23	-12443	22616	21782	21316	20482	20016	21550	20250	289	6250	500	14660	50	1	57848466	12669	71.34	3.47	12	0.36	307.00	6311.00	33050	20240704	-33.74	9920	20240201	120.77	24050	-8.94	20250109	18840	16.24	20250102	33050	-33.74	20240704	9920	120.77	20240201	3.44	N	204270	500	289 억	1288839	N	N	1461	N	N
74	20250113	160909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20950	-950	5	-4.34	11742158400	548772	48.13	21850	22150	20850	28450	15350	21900	21396.85	2.18	23296	24666	23282	22566	21182	20466	22925	20825	289	6550	500	15330	50	1	57848466	12119	68.24	3.32	12	0.95	307.00	6311.00	33050	20240704	-36.61	9920	20240201	111.19	24050	-12.89	20250109	18840	11.20	20250102	33050	-36.61	20240704	9920	111.19	20240201	3.65	N	204270	500	289 억	1262208	N	N	1461	N	N
75	20250113	150913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20900	-1000	5	-4.57	11120004000	519088	45.53	21850	22150	20850	28450	15350	21900	21420.94	2.18	16072	24666	23282	22566	21182	20466	22925	20825	289	6550	500	15330	50	1	57848466	12090	68.08	3.31	12	0.90	307.00	6311.00	33050	20240704	-36.76	9920	20240201	110.69	24050	-13.10	20250109	18840	10.93	20250102	33050	-36.76	20240704	9920	110.69	20240201	3.65	N	204270	500	289 억	1262208	N	N	821	N	N
76	20250113	140851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	-850	5	-3.88	8946482300	415507	36.45	21850	22150	21000	28450	15350	21900	21530.27	2.18	15489	24666	23282	22566	21182	20466	22925	20825	289	6550	500	15330	50	1	57848466	12177	68.57	3.34	12	0.72	307.00	6311.00	33050	20240704	-36.31	9920	20240201	112.20	24050	-12.47	20250109	18840	11.73	20250102	33050	-36.31	20240704	9920	112.20	20240201	3.65	N	204270	500	289 억	1262208	N	N	821	N	N
77	20250113	130901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21250	-650	5	-2.97	7007146550	323830	28.40	21850	22150	21250	28450	15350	21900	21637.25	2.18	4751	24666	23282	22566	21182	20466	22925	20825	289	6550	500	15330	50	1	57848466	12293	69.22	3.37	12	0.56	307.00	6311.00	33050	20240704	-35.70	9920	20240201	114.21	24050	-11.64	20250109	18840	12.79	20250102	33050	-35.70	20240704	9920	114.21	20240201	3.65	N	204270	500	289 억	1262208	N	N	821	N	N
78	20250113	120903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21700	-200	5	-0.91	6010445950	277303	24.32	21850	22150	21250	28450	15350	21900	21673.54	2.18	11544	24666	23282	22566	21182	20466	22925	20825	289	6550	500	15330	50	1	57848466	12553	70.68	3.44	12	0.48	307.00	6311.00	33050	20240704	-34.34	9920	20240201	118.75	24050	-9.77	20250109	18840	15.18	20250102	33050	-34.34	20240704	9920	118.75	20240201	3.65	N	204270	500	289 억	1262208	N	N	821	N	N
79	20250113	110901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21650	-250	5	-1.14	5494217000	253530	22.24	21850	22150	21250	28450	15350	21900	21669.64	2.18	12775	24666	23282	22566	21182	20466	22925	20825	289	6550	500	15330	50	1	57848466	12524	70.52	3.43	12	0.44	307.00	6311.00	33050	20240704	-34.49	9920	20240201	118.25	24050	-9.98	20250109	18840	14.92	20250102	33050	-34.49	20240704	9920	118.25	20240201	3.65	N	204270	500	289 억	1262208	N	N	821	N	N
80	20250113	100901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	-350	5	-1.60	4417880200	203538	17.85	21850	22150	21250	28450	15350	21900	21704.12	2.18	19202	24666	23282	22566	21182	20466	22925	20825	289	6550	500	15330	50	1	57848466	12466	70.20	3.41	12	0.35	307.00	6311.00	33050	20240704	-34.80	9920	20240201	117.24	24050	-10.40	20250109	18840	14.38	20250102	33050	-34.80	20240704	9920	117.24	20240201	3.65	N	204270	500	289 억	1262208	N	N	821	N	N
81	20250113	090907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22000	100	2	0.46	986849400	45079	3.95	21850	22100	21550	28450	15350	21900	21891.29	2.18	2151	24666	23282	22566	21182	20466	22925	20825	289	6550	500	15330	50	1	57848466	12727	71.66	3.49	12	0.08	307.00	6311.00	33050	20240704	-33.43	9920	20240201	121.77	24050	-8.52	20250109	18840	16.77	20250102	33050	-33.43	20240704	9920	121.77	20240201	3.65	N	204270	500	289 억	1262208	N	N	821	N	N
82	20250110	160842	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21900	-1350	5	-5.81	24483945400	1089231	33.17	23900	23950	21850	30200	16300	23250	22478.94	2.25	-46321	24916	24082	23216	22382	21516	24500	22800	289	6950	500	16270	50	1	57848466	12669	71.34	3.47	12	1.88	307.00	6311.00	33050	20240704	-33.74	9920	20240201	120.77	24050	-8.94	20250109	18840	16.24	20250102	33050	-33.74	20240704	9920	120.77	20240201	3.73	N	204270	500	289 억	1300023	N	N	821	N	N
83	20250110	150851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22000	-1250	5	-5.38	23448937950	1042036	31.73	23900	23950	21850	30200	16300	23250	22503.00	2.25	-48845	24916	24082	23216	22382	21516	24500	22800	289	6950	500	16270	50	1	57848466	12727	71.66	3.49	12	1.80	307.00	6311.00	33050	20240704	-33.43	9920	20240201	121.77	24050	-8.52	20250109	18840	16.77	20250102	33050	-33.43	20240704	9920	121.77	20240201	3.73	N	204270	500	289 억	1300023	N	N	333	N	N
84	20250110	140857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22150	-1100	5	-4.73	21965168600	974760	29.68	23900	23950	21850	30200	16300	23250	22533.92	2.25	-39029	24916	24082	23216	22382	21516	24500	22800	289	6950	500	16270	50	1	57848466	12813	72.15	3.51	12	1.69	307.00	6311.00	33050	20240704	-32.98	9920	20240201	123.29	24050	-7.90	20250109	18840	17.57	20250102	33050	-32.98	20240704	9920	123.29	20240201	3.73	N	204270	500	289 억	1300023	N	N	333	N	N
85	20250110	130856	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22050	-1200	5	-5.16	21331875100	946194	28.81	23900	23950	21850	30200	16300	23250	22544.93	2.25	-36294	24916	24082	23216	22382	21516	24500	22800	289	6950	500	16270	50	1	57848466	12756	71.82	3.49	12	1.64	307.00	6311.00	33050	20240704	-33.28	9920	20240201	122.28	24050	-8.32	20250109	18840	17.04	20250102	33050	-33.28	20240704	9920	122.28	20240201	3.73	N	204270	500	289 억	1300023	N	N	333	N	N
86	20250110	120858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22100	-1150	5	-4.95	20409824100	904496	27.54	23900	23950	21850	30200	16300	23250	22564.86	2.25	-27305	24916	24082	23216	22382	21516	24500	22800	289	6950	500	16270	50	1	57848466	12785	71.99	3.50	12	1.56	307.00	6311.00	33050	20240704	-33.13	9920	20240201	122.78	24050	-8.11	20250109	18840	17.30	20250102	33050	-33.13	20240704	9920	122.78	20240201	3.73	N	204270	500	289 억	1300023	N	N	333	N	N
87	20250110	110856	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22250	-1000	5	-4.30	19111792500	846083	25.76	23900	23950	21850	30200	16300	23250	22588.56	2.25	-7928	24916	24082	23216	22382	21516	24500	22800	289	6950	500	16270	50	1	57848466	12871	72.48	3.53	12	1.46	307.00	6311.00	33050	20240704	-32.68	9920	20240201	124.29	24050	-7.48	20250109	18840	18.10	20250102	33050	-32.68	20240704	9920	124.29	20240201	3.73	N	204270	500	289 억	1300023	N	N	333	N	N
88	20250110	100854	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22100	-1150	5	-4.95	14689573400	645403	19.65	23900	23950	22050	30200	16300	23250	22760.31	2.25	-8088	24916	24082	23216	22382	21516	24500	22800	289	6950	500	16270	50	1	57848466	12785	71.99	3.50	12	1.12	307.00	6311.00	33050	20240704	-33.13	9920	20240201	122.78	24050	-8.11	20250109	18840	17.30	20250102	33050	-33.13	20240704	9920	122.78	20240201	3.73	N	204270	500	289 억	1300023	N	N	333	N	N
89	20250110	090858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22800	-450	5	-1.94	5204451900	223339	6.80	23900	23950	22600	30200	16300	23250	23302.92	2.25	-20957	24916	24082	23216	22382	21516	24500	22800	289	6950	500	16270	50	1	57848466	13189	74.27	3.61	12	0.39	307.00	6311.00	33050	20240704	-31.01	9920	20240201	129.84	24050	-5.20	20250109	18840	21.02	20250102	33050	-31.01	20240704	9920	129.84	20240201	3.73	N	204270	500	289 억	1300023	N	N	333	N	N
90	20250109	160849	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23250	1350	2	6.16	75253517900	3236713	229.27	22850	24050	22350	28450	15350	21900	23250.29	2.30	-33495	23500	22700	21450	20650	19400	23100	21050	289	6550	500	15330	50	1	57848466	13450	75.73	3.68	12	5.60	307.00	6311.00	33050	20240704	-29.65	9920	20240201	134.38	24050	-3.33	20250109	18840	23.41	20250102	33050	-29.65	20240704	9920	134.38	20240201	3.54	N	204270	500	289 억	1329611	N	N	333	N	N
91	20250109	150843	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22850	950	2	4.34	72962066850	3137688	222.26	22850	24050	22350	28450	15350	21900	23253.77	2.30	-39742	23500	22700	21450	20650	19400	23100	21050	289	6550	500	15330	50	1	57848466	13218	74.43	3.62	12	5.42	307.00	6311.00	33050	20240704	-30.86	9920	20240201	130.34	24050	-4.99	20250109	18840	21.28	20250102	33050	-30.86	20240704	9920	130.34	20240201	3.54	N	204270	500	289 억	1329611	N	N	756	N	N
92	20250109	140851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23350	1450	2	6.62	68620712250	2949380	208.92	22850	24050	22350	28450	15350	21900	23266.49	2.30	-39591	23500	22700	21450	20650	19400	23100	21050	289	6550	500	15330	50	1	57848466	13508	76.06	3.70	12	5.10	307.00	6311.00	33050	20240704	-29.35	9920	20240201	135.38	24050	-2.91	20250109	18840	23.94	20250102	33050	-29.35	20240704	9920	135.38	20240201	3.54	N	204270	500	289 억	1329611	N	N	756	N	N
93	20250109	130850	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23300	1400	2	6.39	65024971800	2793791	197.90	22850	24050	22350	28450	15350	21900	23275.18	2.30	-43956	23500	22700	21450	20650	19400	23100	21050	289	6550	500	15330	50	1	57848466	13479	75.90	3.69	12	4.83	307.00	6311.00	33050	20240704	-29.50	9920	20240201	134.88	24050	-3.12	20250109	18840	23.67	20250102	33050	-29.50	20240704	9920	134.88	20240201	3.54	N	204270	500	289 억	1329611	N	N	756	N	N
94	20250109	120851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23100	1200	2	5.48	61714461150	2650820	187.77	22850	24050	22350	28450	15350	21900	23281.65	2.30	-7539	23500	22700	21450	20650	19400	23100	21050	289	6550	500	15330	50	1	57848466	13363	75.24	3.66	12	4.58	307.00	6311.00	33050	20240704	-30.11	9920	20240201	132.86	24050	-3.95	20250109	18840	22.61	20250102	33050	-30.11	20240704	9920	132.86	20240201	3.54	N	204270	500	289 억	1329611	N	N	756	N	N
95	20250109	110855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23350	1450	2	6.62	55366567550	2378547	168.48	22850	24050	22350	28450	15350	21900	23277.90	2.30	-18018	23500	22700	21450	20650	19400	23100	21050	289	6550	500	15330	50	1	57848466	13508	76.06	3.70	12	4.11	307.00	6311.00	33050	20240704	-29.35	9920	20240201	135.38	24050	-2.91	20250109	18840	23.94	20250102	33050	-29.35	20240704	9920	135.38	20240201	3.54	N	204270	500	289 억	1329611	N	N	756	N	N
96	20250109	100853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23000	1100	2	5.02	46238276150	1980080	140.26	22850	24050	22400	28450	15350	21900	23352.26	2.30	-48100	23500	22700	21450	20650	19400	23100	21050	289	6550	500	15330	50	1	57848466	13305	74.92	3.64	12	3.42	307.00	6311.00	33050	20240704	-30.41	9920	20240201	131.85	24050	-4.37	20250109	18840	22.08	20250102	33050	-30.41	20240704	9920	131.85	20240201	3.54	N	204270	500	289 억	1329611	N	N	756	N	N
97	20250109	090857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23250	1350	2	6.16	11304584150	492575	34.89	22850	23350	22400	28450	15350	21900	22951.54	2.30	-22509	23500	22700	21450	20650	19400	23100	21050	289	6550	500	15330	50	1	57848466	13450	75.73	3.68	12	0.85	307.00	6311.00	33050	20240704	-29.65	9920	20240201	134.38	23350	-0.43	20250109	18840	23.41	20250102	33050	-29.65	20240704	9920	134.38	20240201	3.54	N	204270	500	289 억	1329611	N	N	756	N	N
98	20250108	160844	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21900	1500	2	7.35	30385840350	1401388	69.52	20400	22250	20200	26500	14300	20400	21683.11	2.18	59585	24000	22200	21300	19500	18600	21750	19050	289	6100	500	14280	50	1	57848466	12669	71.34	3.47	12	2.42	307.00	6311.00	33050	20240704	-33.74	9920	20240201	120.77	23100	-5.19	20250107	18840	16.24	20250102	33050	-33.74	20240704	9920	120.77	20240201	3.63	N	204270	500	289 억	1262964	N	N	756	N	N
99	20250108	150847	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21950	1550	2	7.60	29282166900	1350941	67.02	20400	22250	20200	26500	14300	20400	21676.46	2.18	49490	24000	22200	21300	19500	18600	21750	19050	289	6100	500	14280	50	1	57848466	12698	71.50	3.48	12	2.34	307.00	6311.00	33050	20240704	-33.59	9920	20240201	121.27	23100	-4.98	20250107	18840	16.51	20250102	33050	-33.59	20240704	9920	121.27	20240201	3.63	N	204270	500	289 억	1262964	N	N	880	N	N
100	20250108	140850	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22100	1700	2	8.33	25614921650	1184894	58.78	20400	22200	20200	26500	14300	20400	21619.07	2.18	65933	24000	22200	21300	19500	18600	21750	19050	289	6100	500	14280	50	1	57848466	12785	71.99	3.50	12	2.05	307.00	6311.00	33050	20240704	-33.13	9920	20240201	122.78	23100	-4.33	20250107	18840	17.30	20250102	33050	-33.13	20240704	9920	122.78	20240201	3.63	N	204270	500	289 억	1262964	N	N	880	N	N
101	20250108	130849	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21950	1550	2	7.60	21746044700	1009300	50.07	20400	22050	20200	26500	14300	20400	21546.96	2.18	52671	24000	22200	21300	19500	18600	21750	19050	289	6100	500	14280	50	1	57848466	12698	71.50	3.48	12	1.74	307.00	6311.00	33050	20240704	-33.59	9920	20240201	121.27	23100	-4.98	20250107	18840	16.51	20250102	33050	-33.59	20240704	9920	121.27	20240201	3.63	N	204270	500	289 억	1262964	N	N	880	N	N
102	20250108	120845	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21800	1400	2	6.86	19640014300	912762	45.28	20400	22050	20200	26500	14300	20400	21518.51	2.18	38939	24000	22200	21300	19500	18600	21750	19050	289	6100	500	14280	50	1	57848466	12611	71.01	3.45	12	1.58	307.00	6311.00	33050	20240704	-34.04	9920	20240201	119.76	23100	-5.63	20250107	18840	15.71	20250102	33050	-34.04	20240704	9920	119.76	20240201	3.63	N	204270	500	289 억	1262964	N	N	880	N	N
103	20250108	110846	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21700	1300	2	6.37	18045705550	839424	41.64	20400	22050	20200	26500	14300	20400	21499.21	2.18	42330	24000	22200	21300	19500	18600	21750	19050	289	6100	500	14280	50	1	57848466	12553	70.68	3.44	12	1.45	307.00	6311.00	33050	20240704	-34.34	9920	20240201	118.75	23100	-6.06	20250107	18840	15.18	20250102	33050	-34.34	20240704	9920	118.75	20240201	3.63	N	204270	500	289 억	1262964	N	N	880	N	N
104	20250108	100848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21250	850	2	4.17	16196205600	753284	37.37	20400	22050	20200	26500	14300	20400	21502.45	2.18	50646	24000	22200	21300	19500	18600	21750	19050	289	6100	500	14280	50	1	57848466	12293	69.22	3.37	12	1.30	307.00	6311.00	33050	20240704	-35.70	9920	20240201	114.21	23100	-8.01	20250107	18840	12.79	20250102	33050	-35.70	20240704	9920	114.21	20240201	3.63	N	204270	500	289 억	1262964	N	N	880	N	N
105	20250108	090848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21500	1100	2	5.39	4252975700	201444	9.99	20400	21650	20200	26500	14300	20400	21116.48	2.18	12661	24000	22200	21300	19500	18600	21750	19050	289	6100	500	14280	50	1	57848466	12437	70.03	3.41	12	0.35	307.00	6311.00	33050	20240704	-34.95	9920	20240201	116.73	23100	-6.93	20250107	18840	14.12	20250102	33050	-34.95	20240704	9920	116.73	20240201	3.63	N	204270	500	289 억	1262964	N	N	880	N	N
106	20250107	160840	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20400	-800	5	-3.77	43984469000	1998866	319.05	22950	23100	20400	27550	14850	21200	22007.19	2.52	-207887	22266	21732	21116	20582	19966	22000	20850	289	6350	500	14840	50	1	57848466	11801	66.45	3.23	12	3.46	307.00	6311.00	33050	20240704	-38.28	9920	20240201	105.65	23100	-11.69	20250107	18840	8.28	20250102	33050	-38.28	20240704	9920	105.65	20240201	3.59	N	204270	500	289 억	1459906	N	N	880	N	N
107	20250107	150841	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20550	-650	5	-3.07	42513631750	1927010	307.59	22950	23100	20450	27550	14850	21200	22061.97	2.52	-221262	22266	21732	21116	20582	19966	22000	20850	289	6350	500	14840	50	1	57848466	11888	66.94	3.26	12	3.33	307.00	6311.00	33050	20240704	-37.82	9920	20240201	107.16	23100	-11.04	20250107	18840	9.08	20250102	33050	-37.82	20240704	9920	107.16	20240201	3.59	N	204270	500	289 억	1459906	N	N	477	N	N
108	20250107	140840	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	-150	5	-0.71	38680625450	1741803	278.02	22950	23100	20950	27550	14850	21200	22207.23	2.52	-223465	22266	21732	21116	20582	19966	22000	20850	289	6350	500	14840	50	1	57848466	12177	68.57	3.34	12	3.01	307.00	6311.00	33050	20240704	-36.31	9920	20240201	112.20	23100	-8.87	20250107	18840	11.73	20250102	33050	-36.31	20240704	9920	112.20	20240201	3.59	N	204270	500	289 억	1459906	N	N	477	N	N
109	20250107	130840	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21500	300	2	1.42	35402412000	1587504	253.39	22950	23100	21400	27550	14850	21200	22300.68	2.52	-207590	22266	21732	21116	20582	19966	22000	20850	289	6350	500	14840	50	1	57848466	12437	70.03	3.41	12	2.74	307.00	6311.00	33050	20240704	-34.95	9920	20240201	116.73	23100	-6.93	20250107	18840	14.12	20250102	33050	-34.95	20240704	9920	116.73	20240201	3.59	N	204270	500	289 억	1459906	N	N	477	N	N
110	20250107	120840	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21750	550	2	2.59	33097658200	1481002	236.39	22950	23100	21400	27550	14850	21200	22348.15	2.52	-193232	22266	21732	21116	20582	19966	22000	20850	289	6350	500	14840	50	1	57848466	12582	70.85	3.45	12	2.56	307.00	6311.00	33050	20240704	-34.19	9920	20240201	119.25	23100	-5.84	20250107	18840	15.45	20250102	33050	-34.19	20240704	9920	119.25	20240201	3.59	N	204270	500	289 억	1459906	N	N	477	N	N
111	20250107	110837	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21800	600	2	2.83	31003716550	1384899	221.05	22950	23100	21400	27550	14850	21200	22386.99	2.52	-185217	22266	21732	21116	20582	19966	22000	20850	289	6350	500	14840	50	1	57848466	12611	71.01	3.45	12	2.39	307.00	6311.00	33050	20240704	-34.04	9920	20240201	119.76	23100	-5.63	20250107	18840	15.71	20250102	33050	-34.04	20240704	9920	119.76	20240201	3.59	N	204270	500	289 억	1459906	N	N	477	N	N
112	20250107	100843	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21650	450	2	2.12	29004452150	1292595	206.32	22950	23100	21400	27550	14850	21200	22438.93	2.52	-171468	22266	21732	21116	20582	19966	22000	20850	289	6350	500	14840	50	1	57848466	12524	70.52	3.43	12	2.23	307.00	6311.00	33050	20240704	-34.49	9920	20240201	118.25	23100	-6.28	20250107	18840	14.92	20250102	33050	-34.49	20240704	9920	118.25	20240201	3.59	N	204270	500	289 억	1459906	N	N	477	N	N
113	20250107	090844	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22600	1400	2	6.60	16926565100	742209	118.47	22950	23100	22300	27550	14850	21200	22805.66	2.52	-109509	22266	21732	21116	20582	19966	22000	20850	289	6350	500	14840	50	1	57848466	13074	73.62	3.58	12	1.28	307.00	6311.00	33050	20240704	-31.62	9920	20240201	127.82	23100	-2.16	20250107	18840	19.96	20250102	33050	-31.62	20240704	9920	127.82	20240201	3.59	N	204270	500	289 억	1459906	N	N	477	N	N
114	20250106	160830	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21200	400	2	1.92	9621962000	454844	71.92	20800	21650	20500	27000	14600	20800	21154.55	2.51	-2714	22166	21482	20766	20082	19366	21825	20425	289	6200	500	14560	50	1	57848466	12264	69.06	3.36	12	0.79	307.00	6311.00	33050	20240704	-35.85	9920	20240201	113.71	21650	-2.08	20250106	18840	12.53	20250102	33050	-35.85	20240704	9920	113.71	20240201	3.70	N	204270	500	289 억	1452204	N	N	477	N	N
115	20250106	150830	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21200	400	2	1.92	9153501050	432762	68.43	20800	21650	20500	27000	14600	20800	21151.51	2.51	-7276	22166	21482	20766	20082	19366	21825	20425	289	6200	500	14560	50	1	57848466	12264	69.06	3.36	12	0.75	307.00	6311.00	33050	20240704	-35.85	9920	20240201	113.71	21650	-2.08	20250106	18840	12.53	20250102	33050	-35.85	20240704	9920	113.71	20240201	3.70	N	204270	500	289 억	1452204	N	N	467	N	N
116	20250106	140831	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21350	550	2	2.64	8421181450	398342	62.99	20800	21650	20500	27000	14600	20800	21140.75	2.51	-8810	22166	21482	20766	20082	19366	21825	20425	289	6200	500	14560	50	1	57848466	12351	69.54	3.38	12	0.69	307.00	6311.00	33050	20240704	-35.40	9920	20240201	115.22	21650	-1.39	20250106	18840	13.32	20250102	33050	-35.40	20240704	9920	115.22	20240201	3.70	N	204270	500	289 억	1452204	N	N	467	N	N
117	20250106	130824	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21150	350	2	1.68	7754822400	367005	58.03	20800	21650	20500	27000	14600	20800	21130.20	2.51	-13723	22166	21482	20766	20082	19366	21825	20425	289	6200	500	14560	50	1	57848466	12235	68.89	3.35	12	0.63	307.00	6311.00	33050	20240704	-36.01	9920	20240201	113.21	21650	-2.31	20250106	18840	12.26	20250102	33050	-36.01	20240704	9920	113.21	20240201	3.70	N	204270	500	289 억	1452204	N	N	467	N	N
118	20250106	120827	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21000	200	2	0.96	7397951700	350074	55.35	20800	21650	20500	27000	14600	20800	21132.73	2.51	-15205	22166	21482	20766	20082	19366	21825	20425	289	6200	500	14560	50	1	57848466	12148	68.40	3.33	12	0.61	307.00	6311.00	33050	20240704	-36.46	9920	20240201	111.69	21650	-3.00	20250106	18840	11.46	20250102	33050	-36.46	20240704	9920	111.69	20240201	3.70	N	204270	500	289 억	1452204	N	N	467	N	N
119	20250106	110826	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	600	2	2.88	6700326000	317172	50.15	20800	21650	20500	27000	14600	20800	21125.42	2.51	-18779	22166	21482	20766	20082	19366	21825	20425	289	6200	500	14560	50	1	57848466	12380	69.71	3.39	12	0.55	307.00	6311.00	33050	20240704	-35.25	9920	20240201	115.73	21650	-1.15	20250106	18840	13.59	20250102	33050	-35.25	20240704	9920	115.73	20240201	3.70	N	204270	500	289 억	1452204	N	N	467	N	N
120	20250106	100823	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21300	500	2	2.40	3681000200	176136	27.85	20800	21300	20500	27000	14600	20800	20898.74	2.51	-20909	22166	21482	20766	20082	19366	21825	20425	289	6200	500	14560	50	1	57848466	12322	69.38	3.38	12	0.30	307.00	6311.00	33050	20240704	-35.55	9920	20240201	114.72	21450	-0.70	20250103	18840	13.06	20250102	33050	-35.55	20240704	9920	114.72	20240201	3.70	N	204270	500	289 억	1452204	N	N	467	N	N
121	20250106	090823	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20900	100	2	0.48	474554050	22774	3.60	20800	21000	20700	27000	14600	20800	20837.87	2.51	-11250	22166	21482	20766	20082	19366	21825	20425	289	6200	500	14560	50	1	57848466	12090	68.08	3.31	12	0.04	307.00	6311.00	33050	20240704	-36.76	9920	20240201	110.69	21450	-2.56	20250103	18840	10.93	20250102	33050	-36.76	20240704	9920	110.69	20240201	3.70	N	204270	500	289 억	1452204	N	N	467	N	N
122	20250103	160820	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20800	300	2	1.46	13055331650	626757	116.16	20350	21450	20050	26650	14350	20500	20830.17	2.54	-21587	21606	21052	19946	19392	18286	21330	19670	289	6150	500	14350	50	1	57848466	12032	67.75	3.30	12	1.08	307.00	6311.00	33050	20240704	-37.07	9920	20240201	109.68	21450	-3.03	20250103	18840	10.40	20250102	33050	-37.07	20240704	9920	109.68	20240201	3.69	N	204270	500	289 억	1466523	N	N	467	N	N
123	20250103	150822	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20800	300	2	1.46	12717449950	610510	113.15	20350	21450	20050	26650	14350	20500	20831.03	2.54	-21027	21606	21052	19946	19392	18286	21330	19670	289	6150	500	14350	50	1	57848466	12032	67.75	3.30	12	1.06	307.00	6311.00	33050	20240704	-37.07	9920	20240201	109.68	21450	-3.03	20250103	18840	10.40	20250102	33050	-37.07	20240704	9920	109.68	20240201	3.69	N	204270	500	289 억	1466523	N	N	232	N	N
124	20250103	140823	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20850	350	2	1.71	11747709750	563956	104.52	20350	21450	20050	26650	14350	20500	20831.08	2.54	-32501	21606	21052	19946	19392	18286	21330	19670	289	6150	500	14350	50	1	57848466	12061	67.92	3.30	12	0.97	307.00	6311.00	33050	20240704	-36.91	9920	20240201	110.18	21450	-2.80	20250103	18840	10.67	20250102	33050	-36.91	20240704	9920	110.18	20240201	3.69	N	204270	500	289 억	1466523	N	N	232	N	N
125	20250103	130822	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21300	800	2	3.90	9739576800	468585	86.84	20350	21400	20050	26650	14350	20500	20785.27	2.54	-41539	21606	21052	19946	19392	18286	21330	19670	289	6150	500	14350	50	1	57848466	12322	69.38	3.38	12	0.81	307.00	6311.00	33050	20240704	-35.55	9920	20240201	114.72	21400	-0.47	20250103	18840	13.06	20250102	33050	-35.55	20240704	9920	114.72	20240201	3.69	N	204270	500	289 억	1466523	N	N	232	N	N
126	20250103	120821	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20950	450	2	2.20	7428682500	358894	66.51	20350	21400	20050	26650	14350	20500	20699.00	2.54	-38964	21606	21052	19946	19392	18286	21330	19670	289	6150	500	14350	50	1	57848466	12119	68.24	3.32	12	0.62	307.00	6311.00	33050	20240704	-36.61	9920	20240201	111.19	21400	-2.10	20250103	18840	11.20	20250102	33050	-36.61	20240704	9920	111.19	20240201	3.69	N	204270	500	289 억	1466523	N	N	232	N	N
127	20250103	110822	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20700	200	2	0.98	4093780600	200390	37.14	20350	20700	20050	26650	14350	20500	20428.95	2.54	-22606	21606	21052	19946	19392	18286	21330	19670	289	6150	500	14350	50	1	57848466	11975	67.43	3.28	12	0.35	307.00	6311.00	33050	20240704	-37.37	9920	20240201	108.67	20700	0.00	20250103	18840	9.87	20250102	33050	-37.37	20240704	9920	108.67	20240201	3.69	N	204270	500	289 억	1466523	N	N	232	N	N
128	20250103	100820	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20500	0	3	0.00	2867635100	140628	26.06	20350	20650	20050	26650	14350	20500	20391.39	2.54	-10045	21606	21052	19946	19392	18286	21330	19670	289	6150	500	14350	50	1	57848466	11859	66.78	3.25	12	0.24	307.00	6311.00	33050	20240704	-37.97	9920	20240201	106.65	20650	-0.73	20250103	18840	8.81	20250102	33050	-37.97	20240704	9920	106.65	20240201	3.69	N	204270	500	289 억	1466523	N	N	232	N	N
129	20250103	090823	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20450	-50	5	-0.24	634984550	31049	5.75	20350	20650	20200	26650	14350	20500	20450.54	2.54	-16493	21606	21052	19946	19392	18286	21330	19670	289	6150	500	14350	50	1	57848466	11830	66.61	3.24	12	0.05	307.00	6311.00	33050	20240704	-38.12	9920	20240201	106.15	20650	-0.97	20250103	18840	8.55	20250102	33050	-38.12	20240704	9920	106.15	20240201	3.69	N	204270	500	289 억	1466523	N	N	232	N	N
130	20250102	160813	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20500	1630	2	8.64	10640393660	536246	227.36	19010	20500	18840	24500	13210	18870	19840.80	2.32	124345	19490	19180	18620	18310	17750	19335	18465	289	5630	500	13200	50	1	57848466	11859	66.78	3.25	12	0.93	307.00	6311.00	33050	20240704	-37.97	9920	20240201	106.65	20500	0.00	20250102	18840	8.81	20250102	33050	-37.97	20240704	9920	106.65	20240201	3.71	N	204270	500	289 억	1340926	N	N	232	N	N
131	20250102	150814	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20250	1380	2	7.31	9531785510	481952	204.34	19010	20500	18840	24500	13210	18870	19777.81	2.32	99423	19490	19180	18620	18310	17750	19335	18465	289	5630	500	13200	50	1	57848466	11714	65.96	3.21	12	0.83	307.00	6311.00	33050	20240704	-38.73	9920	20240201	104.13	20500	-1.22	20250102	18840	7.48	20250102	33050	-38.73	20240704	9920	104.13	20240201	3.71	N	204270	500	289 억	1340926	N	N	694	N	N
132	20250102	140812	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19970	1100	2	5.83	8608925700	436226	184.95	19010	20500	18840	24500	13210	18870	19735.38	2.32	85219	19490	19180	18620	18310	17750	19335	18465	289	5630	500	13200	10	1	57848466	11552	65.05	3.16	12	0.75	307.00	6311.00	33050	20240704	-39.58	9920	20240201	101.31	20500	-2.59	20250102	18840	6.00	20250102	33050	-39.58	20240704	9920	101.31	20240201	3.71	N	204270	500	289 억	1340926	N	N	694	N	N
133	20250102	130814	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19880	1010	2	5.35	7636762000	387507	164.29	19010	20500	18840	24500	13210	18870	19707.82	2.32	80382	19490	19180	18620	18310	17750	19335	18465	289	5630	500	13200	10	1	57848466	11500	64.76	3.15	12	0.67	307.00	6311.00	33050	20240704	-39.85	9920	20240201	100.40	20500	-3.02	20250102	18840	5.52	20250102	33050	-39.85	20240704	9920	100.40	20240201	3.71	N	204270	500	289 억	1340926	N	N	694	N	N
134	20250102	120811	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20050	1180	2	6.25	6911472680	351069	148.85	19010	20500	18840	24500	13210	18870	19687.37	2.32	74276	19490	19180	18620	18310	17750	19335	18465	289	5630	500	13200	50	1	57848466	11599	65.31	3.18	12	0.61	307.00	6311.00	33050	20240704	-39.33	9920	20240201	102.12	20500	-2.20	20250102	18840	6.42	20250102	33050	-39.33	20240704	9920	102.12	20240201	3.71	N	204270	500	289 억	1340926	N	N	694	N	N
135	20250102	110802	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20050	1180	2	6.25	5018012730	257402	109.13	19010	20150	18840	24500	13210	18870	19495.30	2.32	44161	19490	19180	18620	18310	17750	19335	18465	289	5630	500	13200	50	1	57848466	11599	65.31	3.18	12	0.44	307.00	6311.00	33050	20240704	-39.33	9920	20240201	102.12	20150	-0.50	20250102	18840	6.42	20250102	33050	-39.33	20240704	9920	102.12	20240201	3.71	N	204270	500	289 억	1340926	N	N	694	N	N
136	20250102	100810	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18950	80	2	0.42	966516910	50785	21.53	19010	19340	18840	24500	13210	18870	19032.14	2.32	-13689	19490	19180	18620	18310	17750	19335	18465	289	5630	500	13200	10	1	57848466	10962	61.73	3.00	12	0.09	307.00	6311.00	33050	20240704	-42.66	9920	20240201	91.03	19340	-2.02	20250102	18840	0.58	20250102	33050	-42.66	20240704	9920	91.03	20240201	3.71	N	204270	500	289 억	1340926	N	N	694	N	N
137	20250102	090803	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18870	0	3	0.00	0	0	0.00	0	0	0	24500	13210	18870	0.00	2.32	0	19490	19180	18620	18310	17750	19335	18465	289	5630	500	13200	10	1	57848466	10916	61.47	2.99	12	0.00	307.00	6311.00	33050	20240704	-42.90	9920	20240201	90.22	0	0.00	0	0	0.00	0	33050	-42.90	20240704	9920	90.22	20240201	3.71	N	204270	500	289 억	1340926	N	N	694	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History