KissMeData/036810/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160445	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19080	580	2	3.14	3573820100	188388	94.54	18680	19300	18220	24050	12950	18500	18970.22	4.23	-1574	19300	18900	18600	18200	17900	18750	18050	109	5550	500	13320	10	1	21756789	4151	-30.63	1.69	12	0.87	-623.00	11322.00	41486	20240611	-54.01	14066	20241209	35.65	19340	-1.34	20250121	15310	24.62	20250102	41850	-54.41	20240611	14190	34.46	20241209	3.60	N	036810	500	108 억	919673	N	N	320	N	N
3	20250124	150445	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19060	560	2	3.03	3411299060	179853	90.26	18680	19300	18220	24050	12950	18500	18967.15	4.23	943	19300	18900	18600	18200	17900	18750	18050	109	5550	500	13320	10	1	21756789	4147	-30.59	1.68	12	0.83	-623.00	11322.00	41486	20240611	-54.06	14066	20241209	35.50	19340	-1.45	20250121	15310	24.49	20250102	41850	-54.46	20240611	14190	34.32	20241209	3.60	N	036810	500	108 억	919673	N	N	778	N	N
4	20250124	140444	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19110	610	2	3.30	3069107630	161925	81.26	18680	19300	18220	24050	12950	18500	18953.88	4.23	11713	19300	18900	18600	18200	17900	18750	18050	109	5550	500	13320	10	1	21756789	4158	-30.67	1.69	12	0.74	-623.00	11322.00	41486	20240611	-53.94	14066	20241209	35.86	19340	-1.19	20250121	15310	24.82	20250102	41850	-54.34	20240611	14190	34.67	20241209	3.60	N	036810	500	108 억	919673	N	N	778	N	N
5	20250124	130445	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19060	560	2	3.03	2642856090	139591	70.05	18680	19300	18220	24050	12950	18500	18932.85	4.23	19012	19300	18900	18600	18200	17900	18750	18050	109	5550	500	13320	10	1	21756789	4147	-30.59	1.68	12	0.64	-623.00	11322.00	41486	20240611	-54.06	14066	20241209	35.50	19340	-1.45	20250121	15310	24.49	20250102	41850	-54.46	20240611	14190	34.32	20241209	3.60	N	036810	500	108 억	919673	N	N	778	N	N
6	20250124	120443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19250	750	2	4.05	2332015700	123335	61.90	18680	19300	18220	24050	12950	18500	18907.98	4.23	25348	19300	18900	18600	18200	17900	18750	18050	109	5550	500	13320	10	1	21756789	4188	-30.90	1.70	12	0.57	-623.00	11322.00	41486	20240611	-53.60	14066	20241209	36.85	19340	-0.47	20250121	15310	25.73	20250102	41850	-54.00	20240611	14190	35.66	20241209	3.60	N	036810	500	108 억	919673	N	N	778	N	N
7	20250124	110444	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19290	790	2	4.27	1879143960	99750	50.06	18680	19290	18220	24050	12950	18500	18838.54	4.23	23046	19300	18900	18600	18200	17900	18750	18050	109	5550	500	13320	10	1	21756789	4197	-30.96	1.70	12	0.46	-623.00	11322.00	41486	20240611	-53.50	14066	20241209	37.14	19340	-0.26	20250121	15310	26.00	20250102	41850	-53.91	20240611	14190	35.94	20241209	3.60	N	036810	500	108 억	919673	N	N	778	N	N
8	20250124	100442	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18800	300	2	1.62	864087530	46533	23.35	18680	18830	18220	24050	12950	18500	18569.35	4.23	5160	19300	18900	18600	18200	17900	18750	18050	109	5550	500	13320	10	1	21756789	4090	-30.18	1.66	12	0.21	-623.00	11322.00	41486	20240611	-54.68	14066	20241209	33.66	19340	-2.79	20250121	15310	22.80	20250102	41850	-55.08	20240611	14190	32.49	20241209	3.60	N	036810	500	108 억	919673	N	N	778	N	N
9	20250124	090445	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18500	0	3	0.00	61730030	3325	1.67	18680	18740	18500	24050	12950	18500	18565.42	4.23	-1592	19300	18900	18600	18200	17900	18750	18050	109	5550	500	13320	10	1	21756789	4025	-29.70	1.63	12	0.02	-623.00	11322.00	41486	20240611	-55.41	14066	20241209	31.52	19340	-4.34	20250121	15310	20.84	20250102	41850	-55.79	20240611	14190	30.37	20241209	3.60	N	036810	500	108 억	919673	N	N	778	N	N
10	20250123	160444	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18500	-300	5	-1.60	3697785040	198602	94.81	18820	19000	18300	24400	13160	18800	18619.10	4.28	-14593	19453	19126	18663	18336	17873	18895	18105	109	5600	500	13530	10	1	21756789	4025	-29.70	1.63	12	0.91	-623.00	11322.00	41486	20240611	-55.41	14066	20241209	31.52	19340	-4.34	20250121	15310	20.84	20250102	41850	-55.79	20240611	14190	30.37	20241209	3.62	N	036810	500	108 억	932106	N	N	778	N	N
11	20250123	150442	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18560	-240	5	-1.28	3477337560	186683	89.12	18820	19000	18300	24400	13160	18800	18626.96	4.28	-16520	19453	19126	18663	18336	17873	18895	18105	109	5600	500	13530	10	1	21756789	4038	-29.79	1.64	12	0.86	-623.00	11322.00	41486	20240611	-55.26	14066	20241209	31.95	19340	-4.03	20250121	15310	21.23	20250102	41850	-55.65	20240611	14190	30.80	20241209	3.62	N	036810	500	108 억	932106	N	N	2578	N	N
12	20250123	140443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18750	-50	5	-0.27	3091898290	166039	79.27	18820	19000	18300	24400	13160	18800	18621.52	4.28	-4310	19453	19126	18663	18336	17873	18895	18105	109	5600	500	13530	10	1	21756789	4079	-30.10	1.66	12	0.76	-623.00	11322.00	41486	20240611	-54.80	14066	20241209	33.30	19340	-3.05	20250121	15310	22.47	20250102	41850	-55.20	20240611	14190	32.14	20241209	3.62	N	036810	500	108 억	932106	N	N	2578	N	N
13	20250123	130441	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18480	-320	5	-1.70	2314521380	124722	59.54	18820	18990	18300	24400	13160	18800	18557.44	4.28	-19980	19453	19126	18663	18336	17873	18895	18105	109	5600	500	13530	10	1	21756789	4021	-29.66	1.63	12	0.57	-623.00	11322.00	41486	20240611	-55.45	14066	20241209	31.38	19340	-4.45	20250121	15310	20.71	20250102	41850	-55.84	20240611	14190	30.23	20241209	3.62	N	036810	500	108 억	932106	N	N	2578	N	N
14	20250123	120442	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18460	-340	5	-1.81	2177631760	117304	56.00	18820	18990	18300	24400	13160	18800	18564.00	4.28	-19816	19453	19126	18663	18336	17873	18895	18105	109	5600	500	13530	10	1	21756789	4016	-29.63	1.63	12	0.54	-623.00	11322.00	41486	20240611	-55.50	14066	20241209	31.24	19340	-4.55	20250121	15310	20.57	20250102	41850	-55.89	20240611	14190	30.09	20241209	3.62	N	036810	500	108 억	932106	N	N	2578	N	N
15	20250123	110442	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18440	-360	5	-1.91	1700761690	91338	43.61	18820	18990	18400	24400	13160	18800	18620.53	4.28	-15988	19453	19126	18663	18336	17873	18895	18105	109	5600	500	13530	10	1	21756789	4012	-29.60	1.63	12	0.42	-623.00	11322.00	41486	20240611	-55.55	14066	20241209	31.10	19340	-4.65	20250121	15310	20.44	20250102	41850	-55.94	20240611	14190	29.95	20241209	3.62	N	036810	500	108 억	932106	N	N	2578	N	N
16	20250123	100440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18690	-110	5	-0.59	1149595300	61584	29.40	18820	18990	18410	24400	13160	18800	18667.11	4.28	-8258	19453	19126	18663	18336	17873	18895	18105	109	5600	500	13530	10	1	21756789	4066	-30.00	1.65	12	0.28	-623.00	11322.00	41486	20240611	-54.95	14066	20241209	32.87	19340	-3.36	20250121	15310	22.08	20250102	41850	-55.34	20240611	14190	31.71	20241209	3.62	N	036810	500	108 억	932106	N	N	2578	N	N
17	20250123	090440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18440	-360	5	-1.91	235474220	12608	6.02	18820	18990	18410	24400	13160	18800	18676.57	4.28	-5939	19453	19126	18663	18336	17873	18895	18105	109	5600	500	13530	10	1	21756789	4012	-29.60	1.63	12	0.06	-623.00	11322.00	41486	20240611	-55.55	14066	20241209	31.10	19340	-4.65	20250121	15310	20.44	20250102	41850	-55.94	20240611	14190	29.95	20241209	3.62	N	036810	500	108 억	932106	N	N	2578	N	N
18	20250122	160439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18800	70	2	0.37	3872476760	207922	91.93	18850	18990	18200	24300	13120	18730	18624.45	4.22	3782	19696	19212	18856	18372	18016	19035	18195	109	5570	500	13480	10	1	21756789	4090	-30.18	1.66	12	0.96	-623.00	11322.00	41486	20240611	-54.68	14066	20241209	33.66	19340	-2.79	20250121	15310	22.80	20250102	41850	-55.08	20240611	14190	32.49	20241209	3.57	N	036810	500	108 억	917071	N	N	2578	N	N
19	20250122	150440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18860	130	2	0.69	3476980770	186956	82.66	18850	18990	18200	24300	13120	18730	18597.86	4.22	-2907	19696	19212	18856	18372	18016	19035	18195	109	5570	500	13480	10	1	21756789	4103	-30.27	1.67	12	0.86	-623.00	11322.00	41486	20240611	-54.54	14066	20241209	34.08	19340	-2.48	20250121	15310	23.19	20250102	41850	-54.93	20240611	14190	32.91	20241209	3.57	N	036810	500	108 억	917071	N	N	1080	N	N
20	20250122	140438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18770	40	2	0.21	2911027130	156997	69.41	18850	18930	18200	24300	13120	18730	18541.93	4.22	-5190	19696	19212	18856	18372	18016	19035	18195	109	5570	500	13480	10	1	21756789	4084	-30.13	1.66	12	0.72	-623.00	11322.00	41486	20240611	-54.76	14066	20241209	33.44	19340	-2.95	20250121	15310	22.60	20250102	41850	-55.15	20240611	14190	32.28	20241209	3.57	N	036810	500	108 억	917071	N	N	1080	N	N
21	20250122	130440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18840	110	2	0.59	2640456980	142606	63.05	18850	18930	18200	24300	13120	18730	18515.75	4.22	-2248	19696	19212	18856	18372	18016	19035	18195	109	5570	500	13480	10	1	21756789	4099	-30.24	1.66	12	0.66	-623.00	11322.00	41486	20240611	-54.59	14066	20241209	33.94	19340	-2.59	20250121	15310	23.06	20250102	41850	-54.98	20240611	14190	32.77	20241209	3.57	N	036810	500	108 억	917071	N	N	1080	N	N
22	20250122	120438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18760	30	2	0.16	2384936220	129037	57.05	18850	18870	18200	24300	13120	18730	18482.58	4.22	-3052	19696	19212	18856	18372	18016	19035	18195	109	5570	500	13480	10	1	21756789	4082	-30.11	1.66	12	0.59	-623.00	11322.00	41486	20240611	-54.78	14066	20241209	33.37	19340	-3.00	20250121	15310	22.53	20250102	41850	-55.17	20240611	14190	32.21	20241209	3.57	N	036810	500	108 억	917071	N	N	1080	N	N
23	20250122	110439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18580	-150	5	-0.80	1997304130	108322	47.89	18850	18870	18200	24300	13120	18730	18438.58	4.22	-7556	19696	19212	18856	18372	18016	19035	18195	109	5570	500	13480	10	1	21756789	4042	-29.82	1.64	12	0.50	-623.00	11322.00	41486	20240611	-55.21	14066	20241209	32.09	19340	-3.93	20250121	15310	21.36	20250102	41850	-55.60	20240611	14190	30.94	20241209	3.57	N	036810	500	108 억	917071	N	N	1080	N	N
24	20250122	100439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18550	-180	5	-0.96	1632654130	88675	39.21	18850	18870	18200	24300	13120	18730	18411.66	4.22	-12478	19696	19212	18856	18372	18016	19035	18195	109	5570	500	13480	10	1	21756789	4036	-29.78	1.64	12	0.41	-623.00	11322.00	41486	20240611	-55.29	14066	20241209	31.88	19340	-4.08	20250121	15310	21.16	20250102	41850	-55.68	20240611	14190	30.73	20241209	3.57	N	036810	500	108 억	917071	N	N	1080	N	N
25	20250122	090440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18530	-200	5	-1.07	229246770	12298	5.44	18850	18870	18510	24300	13120	18730	18640.98	4.22	-5209	19696	19212	18856	18372	18016	19035	18195	109	5570	500	13480	10	1	21756789	4032	-29.74	1.64	12	0.06	-623.00	11322.00	41486	20240611	-55.33	14066	20241209	31.74	19340	-4.19	20250121	15310	21.03	20250102	41850	-55.72	20240611	14190	30.58	20241209	3.57	N	036810	500	108 억	917071	N	N	1080	N	N
26	20250121	160437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18730	50	2	0.27	4244214880	225406	87.41	18980	19340	18500	24250	13080	18680	18829.20	4.31	-19213	19453	19066	18773	18386	18093	18920	18240	109	5570	500	13440	10	1	21756789	4075	-30.06	1.65	12	1.04	-623.00	11322.00	41486	20240611	-54.85	14066	20241209	33.16	19340	-3.15	20250121	15310	22.34	20250102	41850	-55.24	20240611	14190	31.99	20241209	3.54	N	036810	500	108 억	938654	N	N	1078	N	N
27	20250121	150438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18630	-50	5	-0.27	4086901240	216992	84.15	18980	19340	18500	24250	13080	18680	18834.34	4.31	-18538	19453	19066	18773	18386	18093	18920	18240	109	5570	500	13440	10	1	21756789	4053	-29.90	1.65	12	1.00	-623.00	11322.00	41486	20240611	-55.09	14066	20241209	32.45	19340	-3.67	20250121	15310	21.69	20250102	41850	-55.48	20240611	14190	31.29	20241209	3.54	N	036810	500	108 억	938654	N	N	947	N	N
28	20250121	140438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18650	-30	5	-0.16	3656501580	193921	75.20	18980	19340	18500	24250	13080	18680	18855.62	4.31	-9597	19453	19066	18773	18386	18093	18920	18240	109	5570	500	13440	10	1	21756789	4058	-29.94	1.65	12	0.89	-623.00	11322.00	41486	20240611	-55.05	14066	20241209	32.59	19340	-3.57	20250121	15310	21.82	20250102	41850	-55.44	20240611	14190	31.43	20241209	3.54	N	036810	500	108 억	938654	N	N	947	N	N
29	20250121	130437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18750	70	2	0.37	3240219040	171604	66.54	18980	19340	18500	24250	13080	18680	18881.96	4.31	-560	19453	19066	18773	18386	18093	18920	18240	109	5570	500	13440	10	1	21756789	4079	-30.10	1.66	12	0.79	-623.00	11322.00	41486	20240611	-54.80	14066	20241209	33.30	19340	-3.05	20250121	15310	22.47	20250102	41850	-55.20	20240611	14190	32.14	20241209	3.54	N	036810	500	108 억	938654	N	N	947	N	N
30	20250121	120428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18710	30	2	0.16	2892393970	153103	59.37	18980	19340	18500	24250	13080	18680	18891.82	4.31	6449	19453	19066	18773	18386	18093	18920	18240	109	5570	500	13440	10	1	21756789	4071	-30.03	1.65	12	0.70	-623.00	11322.00	41486	20240611	-54.90	14066	20241209	33.02	19340	-3.26	20250121	15310	22.21	20250102	41850	-55.29	20240611	14190	31.85	20241209	3.54	N	036810	500	108 억	938654	N	N	947	N	N
31	20250121	110419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18690	10	2	0.05	2653800800	140332	54.42	18980	19340	18500	24250	13080	18680	18910.87	4.31	9685	19453	19066	18773	18386	18093	18920	18240	109	5570	500	13440	10	1	21756789	4066	-30.00	1.65	12	0.65	-623.00	11322.00	41486	20240611	-54.95	14066	20241209	32.87	19340	-3.36	20250121	15310	22.08	20250102	41850	-55.34	20240611	14190	31.71	20241209	3.54	N	036810	500	108 억	938654	N	N	947	N	N
32	20250121	100414	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18630	-50	5	-0.27	1969277570	103681	40.21	18980	19340	18500	24250	13080	18680	18993.62	4.31	7203	19453	19066	18773	18386	18093	18920	18240	109	5570	500	13440	10	1	21756789	4053	-29.90	1.65	12	0.48	-623.00	11322.00	41486	20240611	-55.09	14066	20241209	32.45	19340	-3.67	20250121	15310	21.69	20250102	41850	-55.48	20240611	14190	31.29	20241209	3.54	N	036810	500	108 억	938654	N	N	947	N	N
33	20250121	090438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18750	70	2	0.37	91263030	4854	1.88	18980	18980	18710	24250	13080	18680	18801.61	4.31	-558	19453	19066	18773	18386	18093	18920	18240	109	5570	500	13440	10	1	21756789	4079	-30.10	1.66	12	0.02	-623.00	11322.00	41486	20240611	-54.80	14066	20241209	33.30	19160	-2.14	20250120	15310	22.47	20250102	41850	-55.20	20240611	14190	32.14	20241209	3.54	N	036810	500	108 억	938654	N	N	947	N	N
34	20250120	160435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18680	200	2	1.08	4821692880	256928	104.93	18890	19160	18480	24000	12940	18480	18766.76	4.53	-52257	19246	18862	18476	18092	17706	19055	18285	109	5520	500	13300	10	1	21756789	4064	-29.98	1.65	12	1.18	-623.00	11322.00	41486	20240611	-54.97	14066	20241209	32.80	19160	-2.51	20250120	15310	22.01	20250102	41850	-55.36	20240611	14190	31.64	20241209	3.65	N	036810	500	108 억	985796	N	N	946	N	N
35	20250120	150437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18590	110	2	0.60	4590194390	244494	99.85	18890	19160	18480	24000	12940	18480	18774.26	4.53	-50031	19246	18862	18476	18092	17706	19055	18285	109	5520	500	13300	10	1	21756789	4045	-29.84	1.64	12	1.12	-623.00	11322.00	41486	20240611	-55.19	14066	20241209	32.16	19160	-2.97	20250120	15310	21.42	20250102	41850	-55.58	20240611	14190	31.01	20241209	3.65	N	036810	500	108 억	985796	N	N	852	N	N
36	20250120	140436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18570	90	2	0.49	4267302250	227130	92.76	18890	19160	18480	24000	12940	18480	18787.93	4.53	-46803	19246	18862	18476	18092	17706	19055	18285	109	5520	500	13300	10	1	21756789	4040	-29.81	1.64	12	1.04	-623.00	11322.00	41486	20240611	-55.24	14066	20241209	32.02	19160	-3.08	20250120	15310	21.29	20250102	41850	-55.63	20240611	14190	30.87	20241209	3.65	N	036810	500	108 억	985796	N	N	852	N	N
37	20250120	130435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18620	140	2	0.76	3924951690	208728	85.25	18890	19160	18480	24000	12940	18480	18804.15	4.53	-42708	19246	18862	18476	18092	17706	19055	18285	109	5520	500	13300	10	1	21756789	4051	-29.89	1.64	12	0.96	-623.00	11322.00	41486	20240611	-55.12	14066	20241209	32.38	19160	-2.82	20250120	15310	21.62	20250102	41850	-55.51	20240611	14190	31.22	20241209	3.65	N	036810	500	108 억	985796	N	N	852	N	N
38	20250120	120436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18680	200	2	1.08	3649756960	194012	79.24	18890	19160	18480	24000	12940	18480	18812.02	4.53	-37103	19246	18862	18476	18092	17706	19055	18285	109	5520	500	13300	10	1	21756789	4064	-29.98	1.65	12	0.89	-623.00	11322.00	41486	20240611	-54.97	14066	20241209	32.80	19160	-2.51	20250120	15310	22.01	20250102	41850	-55.36	20240611	14190	31.64	20241209	3.65	N	036810	500	108 억	985796	N	N	852	N	N
39	20250120	110437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18530	50	2	0.27	3349945240	177916	72.66	18890	19160	18480	24000	12940	18480	18828.80	4.53	-41254	19246	18862	18476	18092	17706	19055	18285	109	5520	500	13300	10	1	21756789	4032	-29.74	1.64	12	0.82	-623.00	11322.00	41486	20240611	-55.33	14066	20241209	31.74	19160	-3.29	20250120	15310	21.03	20250102	41850	-55.72	20240611	14190	30.58	20241209	3.65	N	036810	500	108 억	985796	N	N	852	N	N
40	20250120	100436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18690	210	2	1.14	2761873140	146363	59.78	18890	19160	18680	24000	12940	18480	18870.02	4.53	-36467	19246	18862	18476	18092	17706	19055	18285	109	5520	500	13300	10	1	21756789	4066	-30.00	1.65	12	0.67	-623.00	11322.00	41486	20240611	-54.95	14066	20241209	32.87	19160	-2.45	20250120	15310	22.08	20250102	41850	-55.34	20240611	14190	31.71	20241209	3.65	N	036810	500	108 억	985796	N	N	852	N	N
41	20250120	090437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18920	440	2	2.38	790044540	41873	17.10	18890	18920	18750	24000	12940	18480	18867.64	4.53	-12370	19246	18862	18476	18092	17706	19055	18285	109	5520	500	13300	10	1	21756789	4116	-30.37	1.67	12	0.19	-623.00	11322.00	41486	20240611	-54.39	14066	20241209	34.51	18990	-0.37	20250116	15310	23.58	20250102	41850	-54.79	20240611	14190	33.33	20241209	3.65	N	036810	500	108 억	985796	N	N	852	N	N
42	20250117	160435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18480	190	2	1.04	4505796480	244296	39.52	18150	18860	18090	23750	12810	18290	18443.96	4.83	-63972	19803	19046	18233	17476	16663	19425	17855	109	5460	500	13160	10	1	21756789	4021	-29.66	1.63	12	1.12	-623.00	11322.00	41486	20240611	-55.45	14066	20241209	31.38	18990	-2.69	20250116	15310	20.71	20250102	41850	-55.84	20240611	14190	30.23	20241209	3.64	N	036810	500	108 억	1050167	N	N	844	N	N
43	20250117	150436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18420	130	2	0.71	4301433870	233222	37.73	18150	18860	18090	23750	12810	18290	18443.59	4.83	-61524	19803	19046	18233	17476	16663	19425	17855	109	5460	500	13160	10	1	21756789	4008	-29.57	1.63	12	1.07	-623.00	11322.00	41486	20240611	-55.60	14066	20241209	30.95	18990	-3.00	20250116	15310	20.31	20250102	41850	-55.99	20240611	14190	29.81	20241209	3.64	N	036810	500	108 억	1050167	N	N	1890	N	N
44	20250117	140436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18350	60	2	0.33	3690299680	199829	32.33	18150	18860	18090	23750	12810	18290	18467.39	4.83	-54551	19803	19046	18233	17476	16663	19425	17855	109	5460	500	13160	10	1	21756789	3992	-29.45	1.62	12	0.92	-623.00	11322.00	41486	20240611	-55.77	14066	20241209	30.46	18990	-3.37	20250116	15310	19.86	20250102	41850	-56.15	20240611	14190	29.32	20241209	3.64	N	036810	500	108 억	1050167	N	N	1890	N	N
45	20250117	130436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18510	220	2	1.20	3365088780	182124	29.46	18150	18860	18090	23750	12810	18290	18477.03	4.83	-44217	19803	19046	18233	17476	16663	19425	17855	109	5460	500	13160	10	1	21756789	4027	-29.71	1.63	12	0.84	-623.00	11322.00	41486	20240611	-55.38	14066	20241209	31.59	18990	-2.53	20250116	15310	20.90	20250102	41850	-55.77	20240611	14190	30.44	20241209	3.64	N	036810	500	108 억	1050167	N	N	1890	N	N
46	20250117	120437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18630	340	2	1.86	2901863960	157058	25.41	18150	18860	18090	23750	12810	18290	18476.52	4.83	-34608	19803	19046	18233	17476	16663	19425	17855	109	5460	500	13160	10	1	21756789	4053	-29.90	1.65	12	0.72	-623.00	11322.00	41486	20240611	-55.09	14066	20241209	32.45	18990	-1.90	20250116	15310	21.69	20250102	41850	-55.48	20240611	14190	31.29	20241209	3.64	N	036810	500	108 억	1050167	N	N	1890	N	N
47	20250117	110436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18450	160	2	0.87	2425355130	131434	21.26	18150	18860	18090	23750	12810	18290	18453.17	4.83	-33900	19803	19046	18233	17476	16663	19425	17855	109	5460	500	13160	10	1	21756789	4014	-29.61	1.63	12	0.60	-623.00	11322.00	41486	20240611	-55.53	14066	20241209	31.17	18990	-2.84	20250116	15310	20.51	20250102	41850	-55.91	20240611	14190	30.02	20241209	3.64	N	036810	500	108 억	1050167	N	N	1890	N	N
48	20250117	100437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18400	110	2	0.60	1910411020	103453	16.74	18150	18860	18090	23750	12810	18290	18466.65	4.83	-26061	19803	19046	18233	17476	16663	19425	17855	109	5460	500	13160	10	1	21756789	4003	-29.53	1.63	12	0.48	-623.00	11322.00	41486	20240611	-55.65	14066	20241209	30.81	18990	-3.11	20250116	15310	20.18	20250102	41850	-56.03	20240611	14190	29.67	20241209	3.64	N	036810	500	108 억	1050167	N	N	1890	N	N
49	20250117	090437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18210	-80	5	-0.44	166812140	9169	1.48	18150	18290	18090	23750	12810	18290	18191.86	4.83	-5339	19803	19046	18233	17476	16663	19425	17855	109	5460	500	13160	10	1	21756789	3962	-29.23	1.61	12	0.04	-623.00	11322.00	41486	20240611	-56.11	14066	20241209	29.46	18990	-4.11	20250116	15310	18.94	20250102	41850	-56.49	20240611	14190	28.33	20241209	3.64	N	036810	500	108 억	1050167	N	N	1890	N	N
50	20250116	160434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18290	1090	2	6.34	11341127640	616065	475.76	17500	18990	17420	22350	12040	17200	18409.12	4.59	57283	17966	17582	17366	16982	16766	17475	16875	109	5150	500	12380	10	1	21756789	3979	-29.36	1.62	12	2.83	-623.00	11322.00	41486	20240611	-55.91	14066	20241209	30.03	18990	-3.69	20250116	15310	19.46	20250102	41850	-56.30	20240611	14190	28.89	20241209	3.67	N	036810	500	108 억	998464	N	N	1886	N	N
51	20250116	150415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18150	950	2	5.52	11032502290	599144	462.69	17500	18990	17420	22350	12040	17200	18413.77	4.59	61993	17966	17582	17366	16982	16766	17475	16875	109	5150	500	12380	10	1	21756789	3949	-29.13	1.60	12	2.75	-623.00	11322.00	41486	20240611	-56.25	14066	20241209	29.03	18990	-4.42	20250116	15310	18.55	20250102	41850	-56.63	20240611	14190	27.91	20241209	3.67	N	036810	500	108 억	998464	N	N	87	N	N
52	20250116	140436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18360	1160	2	6.74	9883702500	536160	414.05	17500	18990	17420	22350	12040	17200	18434.24	4.59	64656	17966	17582	17366	16982	16766	17475	16875	109	5150	500	12380	10	1	21756789	3995	-29.47	1.62	12	2.46	-623.00	11322.00	41486	20240611	-55.74	14066	20241209	30.53	18990	-3.32	20250116	15310	19.92	20250102	41850	-56.13	20240611	14190	29.39	20241209	3.67	N	036810	500	108 억	998464	N	N	87	N	N
53	20250116	130436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18410	1210	2	7.03	9543736000	517684	399.78	17500	18990	17420	22350	12040	17200	18435.45	4.59	67394	17966	17582	17366	16982	16766	17475	16875	109	5150	500	12380	10	1	21756789	4005	-29.55	1.63	12	2.38	-623.00	11322.00	41486	20240611	-55.62	14066	20241209	30.88	18990	-3.05	20250116	15310	20.25	20250102	41850	-56.01	20240611	14190	29.74	20241209	3.67	N	036810	500	108 억	998464	N	N	87	N	N
54	20250116	120436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18430	1230	2	7.15	9198431240	498983	385.34	17500	18990	17420	22350	12040	17200	18434.36	4.59	70497	17966	17582	17366	16982	16766	17475	16875	109	5150	500	12380	10	1	21756789	4010	-29.58	1.63	12	2.29	-623.00	11322.00	41486	20240611	-55.58	14066	20241209	31.03	18990	-2.95	20250116	15310	20.38	20250102	41850	-55.96	20240611	14190	29.88	20241209	3.67	N	036810	500	108 억	998464	N	N	87	N	N
55	20250116	110436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18440	1240	2	7.21	8615795740	467348	360.91	17500	18990	17420	22350	12040	17200	18435.50	4.59	69394	17966	17582	17366	16982	16766	17475	16875	109	5150	500	12380	10	1	21756789	4012	-29.60	1.63	12	2.15	-623.00	11322.00	41486	20240611	-55.55	14066	20241209	31.10	18990	-2.90	20250116	15310	20.44	20250102	41850	-55.94	20240611	14190	29.95	20241209	3.67	N	036810	500	108 억	998464	N	N	87	N	N
56	20250116	100436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18590	1390	2	8.08	7256281210	393913	304.20	17500	18990	17420	22350	12040	17200	18421.02	4.59	75201	17966	17582	17366	16982	16766	17475	16875	109	5150	500	12380	10	1	21756789	4045	-29.84	1.64	12	1.81	-623.00	11322.00	41486	20240611	-55.19	14066	20241209	32.16	18990	-2.11	20250116	15310	21.42	20250102	41850	-55.58	20240611	14190	31.01	20241209	3.67	N	036810	500	108 억	998464	N	N	87	N	N
57	20250116	090436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17520	320	2	1.86	166741770	9529	7.36	17500	17530	17440	22350	12040	17200	17498.35	4.59	4547	17966	17582	17366	16982	16766	17475	16875	109	5150	500	12380	10	1	21756789	3812	-28.12	1.55	12	0.04	-623.00	11322.00	41486	20240611	-57.77	14066	20241209	24.56	18650	-6.06	20250109	15310	14.44	20250102	41850	-58.14	20240611	14190	23.47	20241209	3.67	N	036810	500	108 억	998464	N	N	87	N	N
58	20250115	160433	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17200	-370	5	-2.11	2238294090	129007	110.34	17500	17750	17150	22800	12300	17570	17349.56	4.74	-31876	17956	17762	17466	17272	16976	17860	17370	109	5230	500	12650	10	1	21756789	3742	-27.61	1.52	12	0.59	-623.00	11322.00	41486	20240611	-58.54	14066	20241209	22.28	18650	-7.77	20250109	15310	12.34	20250102	41850	-58.90	20240611	14190	21.21	20241209	3.69	N	036810	500	108 억	1031015	N	N	87	N	N
59	20250115	150435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17190	-380	5	-2.16	2069918800	119208	101.96	17500	17750	17150	22800	12300	17570	17362.83	4.74	-30916	17956	17762	17466	17272	16976	17860	17370	109	5230	500	12650	10	1	21756789	3740	-27.59	1.52	12	0.55	-623.00	11322.00	41486	20240611	-58.56	14066	20241209	22.21	18650	-7.83	20250109	15310	12.28	20250102	41850	-58.92	20240611	14190	21.14	20241209	3.69	N	036810	500	108 억	1031015	N	N	549	N	N
60	20250115	140436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17160	-410	5	-2.33	1864081750	107222	91.70	17500	17750	17150	22800	12300	17570	17384.16	4.74	-29655	17956	17762	17466	17272	16976	17860	17370	109	5230	500	12650	10	1	21756789	3733	-27.54	1.52	12	0.49	-623.00	11322.00	41486	20240611	-58.64	14066	20241209	22.00	18650	-7.99	20250109	15310	12.08	20250102	41850	-59.00	20240611	14190	20.93	20241209	3.69	N	036810	500	108 억	1031015	N	N	549	N	N
61	20250115	130434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17180	-390	5	-2.22	1614179690	92682	79.27	17500	17750	17180	22800	12300	17570	17415.27	4.74	-28451	17956	17762	17466	17272	16976	17860	17370	109	5230	500	12650	10	1	21756789	3738	-27.58	1.52	12	0.43	-623.00	11322.00	41486	20240611	-58.59	14066	20241209	22.14	18650	-7.88	20250109	15310	12.21	20250102	41850	-58.95	20240611	14190	21.07	20241209	3.69	N	036810	500	108 억	1031015	N	N	549	N	N
62	20250115	120428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17250	-320	5	-1.82	1420991730	81469	69.68	17500	17750	17240	22800	12300	17570	17441.12	4.74	-21688	17956	17762	17466	17272	16976	17860	17370	109	5230	500	12650	10	1	21756789	3753	-27.69	1.52	12	0.37	-623.00	11322.00	41486	20240611	-58.42	14066	20241209	22.64	18650	-7.51	20250109	15310	12.67	20250102	41850	-58.78	20240611	14190	21.56	20241209	3.69	N	036810	500	108 억	1031015	N	N	549	N	N
63	20250115	110435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17400	-170	5	-0.97	1225087200	70135	59.98	17500	17750	17290	22800	12300	17570	17466.63	4.74	-17849	17956	17762	17466	17272	16976	17860	17370	109	5230	500	12650	10	1	21756789	3786	-27.93	1.54	12	0.32	-623.00	11322.00	41486	20240611	-58.06	14066	20241209	23.70	18650	-6.70	20250109	15310	13.65	20250102	41850	-58.42	20240611	14190	22.62	20241209	3.69	N	036810	500	108 억	1031015	N	N	549	N	N
64	20250115	100434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17420	-150	5	-0.85	874393100	49954	42.72	17500	17750	17290	22800	12300	17570	17503.12	4.74	-6483	17956	17762	17466	17272	16976	17860	17370	109	5230	500	12650	10	1	21756789	3790	-27.96	1.54	12	0.23	-623.00	11322.00	41486	20240611	-58.01	14066	20241209	23.84	18650	-6.60	20250109	15310	13.78	20250102	41850	-58.38	20240611	14190	22.76	20241209	3.69	N	036810	500	108 억	1031015	N	N	549	N	N
65	20250115	090436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17510	-60	5	-0.34	78610700	4491	3.84	17500	17570	17440	22800	12300	17570	17493.25	4.74	250	17956	17762	17466	17272	16976	17860	17370	109	5230	500	12650	10	1	21756789	3810	-28.11	1.55	12	0.02	-623.00	11322.00	41486	20240611	-57.79	14066	20241209	24.48	18650	-6.11	20250109	15310	14.37	20250102	41850	-58.16	20240611	14190	23.40	20241209	3.69	N	036810	500	108 억	1031015	N	N	549	N	N
66	20250114	160431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17570	400	2	2.33	2027146460	116675	41.80	17250	17660	17170	22300	12020	17170	17373.80	4.79	-9668	18103	17636	17293	16826	16483	17870	17060	109	5130	500	12360	10	1	21756789	3823	-28.20	1.55	12	0.54	-623.00	11322.00	41486	20240611	-57.65	14066	20241209	24.91	18650	-5.79	20250109	15310	14.76	20250102	41850	-58.02	20240611	14190	23.82	20241209	3.63	N	036810	500	108 억	1041081	N	N	547	N	N
67	20250114	150433	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17650	480	2	2.80	1840939730	106088	38.01	17250	17660	17170	22300	12020	17170	17352.95	4.79	-6868	18103	17636	17293	16826	16483	17870	17060	109	5130	500	12360	10	1	21756789	3840	-28.33	1.56	12	0.49	-623.00	11322.00	41486	20240611	-57.46	14066	20241209	25.48	18650	-5.36	20250109	15310	15.28	20250102	41850	-57.83	20240611	14190	24.38	20241209	3.63	N	036810	500	108 억	1041081	N	N	1484	N	N
68	20250114	140432	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17400	230	2	1.34	1404009440	81175	29.08	17250	17500	17170	22300	12020	17170	17296.08	4.79	-8255	18103	17636	17293	16826	16483	17870	17060	109	5130	500	12360	10	1	21756789	3786	-27.93	1.54	12	0.37	-623.00	11322.00	41486	20240611	-58.06	14066	20241209	23.70	18650	-6.70	20250109	15310	13.65	20250102	41850	-58.42	20240611	14190	22.62	20241209	3.63	N	036810	500	108 억	1041081	N	N	1484	N	N
69	20250114	130431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17320	150	2	0.87	1099278680	63655	22.81	17250	17500	17170	22300	12020	17170	17269.32	4.79	-6071	18103	17636	17293	16826	16483	17870	17060	109	5130	500	12360	10	1	21756789	3768	-27.80	1.53	12	0.29	-623.00	11322.00	41486	20240611	-58.25	14066	20241209	23.13	18650	-7.13	20250109	15310	13.13	20250102	41850	-58.61	20240611	14190	22.06	20241209	3.63	N	036810	500	108 억	1041081	N	N	1484	N	N
70	20250114	120430	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17250	80	2	0.47	965908110	55929	20.04	17250	17500	17170	22300	12020	17170	17270.26	4.79	-7032	18103	17636	17293	16826	16483	17870	17060	109	5130	500	12360	10	1	21756789	3753	-27.69	1.52	12	0.26	-623.00	11322.00	41486	20240611	-58.42	14066	20241209	22.64	18650	-7.51	20250109	15310	12.67	20250102	41850	-58.78	20240611	14190	21.56	20241209	3.63	N	036810	500	108 억	1041081	N	N	1484	N	N
71	20250114	110431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17210	40	2	0.23	838942010	48566	17.40	17250	17500	17170	22300	12020	17170	17274.27	4.79	-9589	18103	17636	17293	16826	16483	17870	17060	109	5130	500	12360	10	1	21756789	3744	-27.62	1.52	12	0.22	-623.00	11322.00	41486	20240611	-58.52	14066	20241209	22.35	18650	-7.72	20250109	15310	12.41	20250102	41850	-58.88	20240611	14190	21.28	20241209	3.63	N	036810	500	108 억	1041081	N	N	1484	N	N
72	20250114	100431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17250	80	2	0.47	594809260	34374	12.32	17250	17500	17170	22300	12020	17170	17304.05	4.79	-8071	18103	17636	17293	16826	16483	17870	17060	109	5130	500	12360	10	1	21756789	3753	-27.69	1.52	12	0.16	-623.00	11322.00	41486	20240611	-58.42	14066	20241209	22.64	18650	-7.51	20250109	15310	12.67	20250102	41850	-58.78	20240611	14190	21.56	20241209	3.63	N	036810	500	108 억	1041081	N	N	1484	N	N
73	20250114	090431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17400	230	2	1.34	89685580	5169	1.85	17250	17500	17250	22300	12020	17170	17350.66	4.79	-1129	18103	17636	17293	16826	16483	17870	17060	109	5130	500	12360	10	1	21756789	3786	-27.93	1.54	12	0.02	-623.00	11322.00	41486	20240611	-58.06	14066	20241209	23.70	18650	-6.70	20250109	15310	13.65	20250102	41850	-58.42	20240611	14190	22.62	20241209	3.63	N	036810	500	108 억	1041081	N	N	1484	N	N
74	20250113	160427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17170	180	2	1.06	4834322190	277741	96.81	16990	17760	16950	22050	11900	16990	17407.44	4.98	-44903	18336	17662	17306	16632	16276	17485	16455	109	5060	500	12230	10	1	21756789	3736	-27.56	1.52	12	1.28	-623.00	11322.00	41486	20240611	-58.61	14066	20241209	22.07	18650	-7.94	20250109	15310	12.15	20250102	41850	-58.97	20240611	14190	21.00	20241209	3.50	N	036810	500	108 억	1083683	N	N	1477	N	N
75	20250113	150428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17220	230	2	1.35	4657050570	267412	93.21	16990	17760	16950	22050	11900	16990	17416.61	4.98	-44860	18336	17662	17306	16632	16276	17485	16455	109	5060	500	12230	10	1	21756789	3747	-27.64	1.52	12	1.23	-623.00	11322.00	41486	20240611	-58.49	14066	20241209	22.42	18650	-7.67	20250109	15310	12.48	20250102	41850	-58.85	20240611	14190	21.35	20241209	3.50	N	036810	500	108 억	1083683	N	N	1629	N	N
76	20250113	140424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17280	290	2	1.71	4294059040	246289	85.84	16990	17760	16950	22050	11900	16990	17436.58	4.98	-44100	18336	17662	17306	16632	16276	17485	16455	109	5060	500	12230	10	1	21756789	3760	-27.74	1.53	12	1.13	-623.00	11322.00	41486	20240611	-58.35	14066	20241209	22.85	18650	-7.35	20250109	15310	12.87	20250102	41850	-58.71	20240611	14190	21.78	20241209	3.50	N	036810	500	108 억	1083683	N	N	1629	N	N
77	20250113	130422	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17510	520	2	3.06	3900832220	223665	77.96	16990	17760	16950	22050	11900	16990	17442.22	4.98	-40549	18336	17662	17306	16632	16276	17485	16455	109	5060	500	12230	10	1	21756789	3810	-28.11	1.55	12	1.03	-623.00	11322.00	41486	20240611	-57.79	14066	20241209	24.48	18650	-6.11	20250109	15310	14.37	20250102	41850	-58.16	20240611	14190	23.40	20241209	3.50	N	036810	500	108 억	1083683	N	N	1629	N	N
78	20250113	120422	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17520	530	2	3.12	3519253500	201803	70.34	16990	17760	16950	22050	11900	16990	17440.94	4.98	-40361	18336	17662	17306	16632	16276	17485	16455	109	5060	500	12230	10	1	21756789	3812	-28.12	1.55	12	0.93	-623.00	11322.00	41486	20240611	-57.77	14066	20241209	24.56	18650	-6.06	20250109	15310	14.44	20250102	41850	-58.14	20240611	14190	23.47	20241209	3.50	N	036810	500	108 억	1083683	N	N	1629	N	N
79	20250113	110423	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17440	450	2	2.65	3175738780	182196	63.50	16990	17760	16950	22050	11900	16990	17432.40	4.98	-43670	18336	17662	17306	16632	16276	17485	16455	109	5060	500	12230	10	1	21756789	3794	-27.99	1.54	12	0.84	-623.00	11322.00	41486	20240611	-57.96	14066	20241209	23.99	18650	-6.49	20250109	15310	13.91	20250102	41850	-58.33	20240611	14190	22.90	20241209	3.50	N	036810	500	108 억	1083683	N	N	1629	N	N
80	20250113	100422	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17420	430	2	2.53	2634237130	151088	52.66	16990	17760	16950	22050	11900	16990	17437.62	4.98	-34394	18336	17662	17306	16632	16276	17485	16455	109	5060	500	12230	10	1	21756789	3790	-27.96	1.54	12	0.69	-623.00	11322.00	41486	20240611	-58.01	14066	20241209	23.84	18650	-6.60	20250109	15310	13.78	20250102	41850	-58.38	20240611	14190	22.76	20241209	3.50	N	036810	500	108 억	1083683	N	N	1629	N	N
81	20250113	090425	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17450	460	2	2.71	762144790	44104	15.37	16990	17480	16950	22050	11900	16990	17286.31	4.98	-6317	18336	17662	17306	16632	16276	17485	16455	109	5060	500	12230	10	1	21756789	3797	-28.01	1.54	12	0.20	-623.00	11322.00	41486	20240611	-57.94	14066	20241209	24.06	18650	-6.43	20250109	15310	13.98	20250102	41850	-58.30	20240611	14190	22.97	20241209	3.50	N	036810	500	108 억	1083683	N	N	1629	N	N
82	20250110	160421	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16990	-710	5	-4.01	4921094950	285330	78.83	17850	17980	16950	23000	12390	17700	17247.34	5.15	-42488	19066	18382	17966	17282	16866	18175	17075	109	5300	500	12740	10	1	21756789	3696	-27.27	1.50	12	1.31	-623.00	11322.00	41486	20240611	-59.05	14066	20241209	20.79	18650	-8.90	20250109	15310	10.97	20250102	41850	-59.40	20240611	14190	19.73	20241209	3.31	N	036810	500	108 억	1119923	N	N	1629	N	N
83	20250110	150421	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17040	-660	5	-3.73	4502384320	260693	72.03	17850	17980	16970	23000	12390	17700	17270.83	5.15	-39019	19066	18382	17966	17282	16866	18175	17075	109	5300	500	12740	10	1	21756789	3707	-27.35	1.51	12	1.20	-623.00	11322.00	41486	20240611	-58.93	14066	20241209	21.14	18650	-8.63	20250109	15310	11.30	20250102	41850	-59.28	20240611	14190	20.08	20241209	3.31	N	036810	500	108 억	1119923	N	N	1530	N	N
84	20250110	140421	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17050	-650	5	-3.67	4075549120	235665	65.11	17850	17980	16970	23000	12390	17700	17293.82	5.15	-23655	19066	18382	17966	17282	16866	18175	17075	109	5300	500	12740	10	1	21756789	3710	-27.37	1.51	12	1.08	-623.00	11322.00	41486	20240611	-58.90	14066	20241209	21.21	18650	-8.58	20250109	15310	11.37	20250102	41850	-59.26	20240611	14190	20.16	20241209	3.31	N	036810	500	108 억	1119923	N	N	1530	N	N
85	20250110	130419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17090	-610	5	-3.45	3847407040	222295	61.42	17850	17980	16970	23000	12390	17700	17307.66	5.15	-17790	19066	18382	17966	17282	16866	18175	17075	109	5300	500	12740	10	1	21756789	3718	-27.43	1.51	12	1.02	-623.00	11322.00	41486	20240611	-58.81	14066	20241209	21.50	18650	-8.36	20250109	15310	11.63	20250102	41850	-59.16	20240611	14190	20.44	20241209	3.31	N	036810	500	108 억	1119923	N	N	1530	N	N
86	20250110	120421	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17060	-640	5	-3.62	3583524890	206892	57.16	17850	17980	16970	23000	12390	17700	17320.75	5.15	-14071	19066	18382	17966	17282	16866	18175	17075	109	5300	500	12740	10	1	21756789	3712	-27.38	1.51	12	0.95	-623.00	11322.00	41486	20240611	-58.88	14066	20241209	21.29	18650	-8.53	20250109	15310	11.43	20250102	41850	-59.24	20240611	14190	20.23	20241209	3.31	N	036810	500	108 억	1119923	N	N	1530	N	N
87	20250110	110420	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17100	-600	5	-3.39	2463850410	141219	39.02	17850	17980	17070	23000	12390	17700	17447.02	5.15	-13521	19066	18382	17966	17282	16866	18175	17075	109	5300	500	12740	10	1	21756789	3720	-27.45	1.51	12	0.65	-623.00	11322.00	41486	20240611	-58.78	14066	20241209	21.57	18650	-8.31	20250109	15310	11.69	20250102	41850	-59.14	20240611	14190	20.51	20241209	3.31	N	036810	500	108 억	1119923	N	N	1530	N	N
88	20250110	100418	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17390	-310	5	-1.75	1508021060	85694	23.68	17850	17980	17340	23000	12390	17700	17597.74	5.15	-15414	19066	18382	17966	17282	16866	18175	17075	109	5300	500	12740	10	1	21756789	3784	-27.91	1.54	12	0.39	-623.00	11322.00	41486	20240611	-58.08	14066	20241209	23.63	18650	-6.76	20250109	15310	13.59	20250102	41850	-58.45	20240611	14190	22.55	20241209	3.31	N	036810	500	108 억	1119923	N	N	1530	N	N
89	20250110	090421	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17670	-30	5	-0.17	346273800	19442	5.37	17850	17980	17620	23000	12390	17700	17810.61	5.15	-7065	19066	18382	17966	17282	16866	18175	17075	109	5300	500	12740	10	1	21756789	3844	-28.36	1.56	12	0.09	-623.00	11322.00	41486	20240611	-57.41	14066	20241209	25.62	18650	-5.25	20250109	15310	15.41	20250102	41850	-57.78	20240611	14190	24.52	20241209	3.31	N	036810	500	108 억	1119923	N	N	1530	N	N
90	20250109	160418	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17700	-620	5	-3.38	6379296010	356937	61.25	18430	18650	17550	23800	12830	18320	17872.29	5.68	-119835	19386	18852	17786	17252	16186	19120	17520	109	5480	500	13190	10	1	21756789	3851	-28.41	1.56	12	1.64	-623.00	11322.00	41486	20240611	-57.34	14066	20241209	25.84	18650	-5.09	20250109	15310	15.61	20250102	41850	-57.71	20240611	14190	24.74	20241209	3.21	N	036810	500	108 억	1235964	N	N	1526	N	N
91	20250109	150419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17610	-710	5	-3.88	6054530570	338544	58.09	18430	18650	17550	23800	12830	18320	17883.82	5.68	-116381	19386	18852	17786	17252	16186	19120	17520	109	5480	500	13190	10	1	21756789	3831	-28.27	1.56	12	1.56	-623.00	11322.00	41486	20240611	-57.55	14066	20241209	25.20	18650	-5.58	20250109	15310	15.02	20250102	41850	-57.92	20240611	14190	24.10	20241209	3.21	N	036810	500	108 억	1235964	N	N	558	N	N
92	20250109	140420	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17690	-630	5	-3.44	5448914410	304249	52.21	18430	18650	17550	23800	12830	18320	17909.18	5.68	-113026	19386	18852	17786	17252	16186	19120	17520	109	5480	500	13190	10	1	21756789	3849	-28.39	1.56	12	1.40	-623.00	11322.00	41486	20240611	-57.36	14066	20241209	25.76	18650	-5.15	20250109	15310	15.55	20250102	41850	-57.73	20240611	14190	24.67	20241209	3.21	N	036810	500	108 억	1235964	N	N	558	N	N
93	20250109	130419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17710	-610	5	-3.33	4932433970	274920	47.17	18430	18650	17600	23800	12830	18320	17941.12	5.68	-94507	19386	18852	17786	17252	16186	19120	17520	109	5480	500	13190	10	1	21756789	3853	-28.43	1.56	12	1.26	-623.00	11322.00	41486	20240611	-57.31	14066	20241209	25.91	18650	-5.04	20250109	15310	15.68	20250102	41850	-57.68	20240611	14190	24.81	20241209	3.21	N	036810	500	108 억	1235964	N	N	558	N	N
94	20250109	120419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17640	-680	5	-3.71	4568152810	254269	43.63	18430	18650	17610	23800	12830	18320	17965.61	5.68	-86719	19386	18852	17786	17252	16186	19120	17520	109	5480	500	13190	10	1	21756789	3838	-28.31	1.56	12	1.17	-623.00	11322.00	41486	20240611	-57.48	14066	20241209	25.41	18650	-5.42	20250109	15310	15.22	20250102	41850	-57.85	20240611	14190	24.31	20241209	3.21	N	036810	500	108 억	1235964	N	N	558	N	N
95	20250109	110420	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17720	-600	5	-3.28	3878409730	215197	36.93	18430	18650	17650	23800	12830	18320	18022.38	5.68	-70091	19386	18852	17786	17252	16186	19120	17520	109	5480	500	13190	10	1	21756789	3855	-28.44	1.57	12	0.99	-623.00	11322.00	41486	20240611	-57.29	14066	20241209	25.98	18650	-4.99	20250109	15310	15.74	20250102	41850	-57.66	20240611	14190	24.88	20241209	3.21	N	036810	500	108 억	1235964	N	N	558	N	N
96	20250109	100419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17680	-640	5	-3.49	3292087270	182210	31.27	18430	18650	17650	23800	12830	18320	18067.32	5.68	-59210	19386	18852	17786	17252	16186	19120	17520	109	5480	500	13190	10	1	21756789	3847	-28.38	1.56	12	0.84	-623.00	11322.00	41486	20240611	-57.38	14066	20241209	25.69	18650	-5.20	20250109	15310	15.48	20250102	41850	-57.75	20240611	14190	24.59	20241209	3.21	N	036810	500	108 억	1235964	N	N	558	N	N
97	20250109	090421	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18360	40	2	0.22	987234310	53772	9.23	18430	18650	18060	23800	12830	18320	18359.75	5.68	-20915	19386	18852	17786	17252	16186	19120	17520	109	5480	500	13190	10	1	21756789	3995	-29.47	1.62	12	0.25	-623.00	11322.00	41486	20240611	-55.74	14066	20241209	30.53	18650	-1.55	20250109	15310	19.92	20250102	41850	-56.13	20240611	14190	29.39	20241209	3.21	N	036810	500	108 억	1235964	N	N	558	N	N
98	20250108	160415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18320	1730	2	10.43	10305243650	580673	345.27	16720	18320	16720	21550	11620	16590	17747.22	5.72	-8065	17616	17102	16836	16322	16056	16970	16190	109	4960	500	11940	10	1	21756789	3986	-29.41	1.62	12	2.67	-623.00	11322.00	41486	20240611	-55.84	14066	20241209	30.24	18320	0.00	20250108	15310	19.66	20250102	41850	-56.22	20240611	14190	29.11	20241209	3.15	N	036810	500	108 억	1243496	N	N	555	N	N
99	20250108	150417	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18210	1620	2	9.76	9732483540	549326	326.64	16720	18310	16720	21550	11620	16590	17718.08	5.72	-3184	17616	17102	16836	16322	16056	16970	16190	109	4960	500	11940	10	1	21756789	3962	-29.23	1.61	12	2.52	-623.00	11322.00	41486	20240611	-56.11	14066	20241209	29.46	18310	-0.55	20250108	15310	18.94	20250102	41850	-56.49	20240611	14190	28.33	20241209	3.15	N	036810	500	108 억	1243496	N	N	2642	N	N
100	20250108	140420	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18190	1600	2	9.64	8378092410	474930	282.40	16720	18240	16720	21550	11620	16590	17641.71	5.72	-1457	17616	17102	16836	16322	16056	16970	16190	109	4960	500	11940	10	1	21756789	3958	-29.20	1.61	12	2.18	-623.00	11322.00	41486	20240611	-56.15	14066	20241209	29.32	18240	-0.27	20250108	15310	18.81	20250102	41850	-56.54	20240611	14190	28.19	20241209	3.15	N	036810	500	108 억	1243496	N	N	2642	N	N
101	20250108	130419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17970	1380	2	8.32	7254977220	412892	245.51	16720	18160	16720	21550	11620	16590	17572.22	5.72	-7200	17616	17102	16836	16322	16056	16970	16190	109	4960	500	11940	10	1	21756789	3910	-28.84	1.59	12	1.90	-623.00	11322.00	41486	20240611	-56.68	14066	20241209	27.75	18160	-1.05	20250108	15310	17.37	20250102	41850	-57.06	20240611	14190	26.64	20241209	3.15	N	036810	500	108 억	1243496	N	N	2642	N	N
102	20250108	120416	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17930	1340	2	8.08	6380893070	363773	216.30	16720	18160	16720	21550	11620	16590	17542.07	5.72	-11117	17616	17102	16836	16322	16056	16970	16190	109	4960	500	11940	10	1	21756789	3901	-28.78	1.58	12	1.67	-623.00	11322.00	41486	20240611	-56.78	14066	20241209	27.47	18160	-1.27	20250108	15310	17.11	20250102	41850	-57.16	20240611	14190	26.36	20241209	3.15	N	036810	500	108 억	1243496	N	N	2642	N	N
103	20250108	110416	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17850	1260	2	7.59	4484731970	258498	153.71	16720	17900	16720	21550	11620	16590	17350.55	5.72	-23096	17616	17102	16836	16322	16056	16970	16190	109	4960	500	11940	10	1	21756789	3884	-28.65	1.58	12	1.19	-623.00	11322.00	41486	20240611	-56.97	14066	20241209	26.90	17900	-0.28	20250108	15310	16.59	20250102	41850	-57.35	20240611	14190	25.79	20241209	3.15	N	036810	500	108 억	1243496	N	N	2642	N	N
104	20250108	100417	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17020	430	2	2.59	2051904050	120006	71.36	16720	17400	16720	21550	11620	16590	17100.31	5.72	-5569	17616	17102	16836	16322	16056	16970	16190	109	4960	500	11940	10	1	21756789	3703	-27.32	1.50	12	0.55	-623.00	11322.00	41486	20240611	-58.97	14066	20241209	21.00	17400	-2.18	20250108	15310	11.17	20250102	41850	-59.33	20240611	14190	19.94	20241209	3.15	N	036810	500	108 억	1243496	N	N	2642	N	N
105	20250108	090419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16900	310	2	1.87	226213590	13454	8.00	16720	16940	16720	21550	11620	16590	16821.80	5.72	-27	17616	17102	16836	16322	16056	16970	16190	109	4960	500	11940	10	1	21756789	3677	-27.13	1.49	12	0.06	-623.00	11322.00	41486	20240611	-59.26	14066	20241209	20.15	17350	-2.59	20250107	15310	10.39	20250102	41850	-59.62	20240611	14190	19.10	20241209	3.15	N	036810	500	108 억	1243496	N	N	2642	N	N
106	20250107	160413	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16590	-430	5	-2.53	2774526480	164868	76.06	17010	17350	16570	22100	11920	17020	16829.27	5.87	-28548	17920	17470	16890	16440	15860	17695	16665	109	5080	500	12250	10	1	21756789	3609	-26.63	1.47	12	0.76	-623.00	11322.00	41486	20240611	-60.01	14066	20241209	17.94	17350	-4.38	20250107	15310	8.36	20250102	41850	-60.36	20240611	14190	16.91	20241209	3.15	N	036810	500	108 억	1277895	N	N	2642	N	N
107	20250107	150415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16640	-380	5	-2.23	2630912570	156223	72.07	17010	17350	16570	22100	11920	17020	16840.75	5.87	-26089	17920	17470	16890	16440	15860	17695	16665	109	5080	500	12250	10	1	21756789	3620	-26.71	1.47	12	0.72	-623.00	11322.00	41486	20240611	-59.89	14066	20241209	18.30	17350	-4.09	20250107	15310	8.69	20250102	41850	-60.24	20240611	14190	17.27	20241209	3.15	N	036810	500	108 억	1277895	N	N	1580	N	N
108	20250107	140415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16630	-390	5	-2.29	2346386010	139103	64.17	17010	17350	16620	22100	11920	17020	16867.98	5.87	-15878	17920	17470	16890	16440	15860	17695	16665	109	5080	500	12250	10	1	21756789	3618	-26.69	1.47	12	0.64	-623.00	11322.00	41486	20240611	-59.91	14066	20241209	18.23	17350	-4.15	20250107	15310	8.62	20250102	41850	-60.26	20240611	14190	17.20	20241209	3.15	N	036810	500	108 억	1277895	N	N	1580	N	N
109	20250107	130414	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16700	-320	5	-1.88	2095676580	124066	57.23	17010	17350	16630	22100	11920	17020	16891.63	5.87	-13798	17920	17470	16890	16440	15860	17695	16665	109	5080	500	12250	10	1	21756789	3633	-26.81	1.48	12	0.57	-623.00	11322.00	41486	20240611	-59.75	14066	20241209	18.73	17350	-3.75	20250107	15310	9.08	20250102	41850	-60.10	20240611	14190	17.69	20241209	3.15	N	036810	500	108 억	1277895	N	N	1580	N	N
110	20250107	120415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16730	-290	5	-1.70	1856714790	109754	50.63	17010	17350	16690	22100	11920	17020	16917.06	5.87	-17204	17920	17470	16890	16440	15860	17695	16665	109	5080	500	12250	10	1	21756789	3640	-26.85	1.48	12	0.50	-623.00	11322.00	41486	20240611	-59.67	14066	20241209	18.94	17350	-3.57	20250107	15310	9.27	20250102	41850	-60.02	20240611	14190	17.90	20241209	3.15	N	036810	500	108 억	1277895	N	N	1580	N	N
111	20250107	110412	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16950	-70	5	-0.41	1575745930	93084	42.94	17010	17350	16690	22100	11920	17020	16928.21	5.87	-15314	17920	17470	16890	16440	15860	17695	16665	109	5080	500	12250	10	1	21756789	3688	-27.21	1.50	12	0.43	-623.00	11322.00	41486	20240611	-59.14	14066	20241209	20.50	17350	-2.31	20250107	15310	10.71	20250102	41850	-59.50	20240611	14190	19.45	20241209	3.15	N	036810	500	108 억	1277895	N	N	1580	N	N
112	20250107	100417	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16810	-210	5	-1.23	1115166330	65651	30.29	17010	17350	16810	22100	11920	17020	16986.28	5.87	-10788	17920	17470	16890	16440	15860	17695	16665	109	5080	500	12250	10	1	21756789	3657	-26.98	1.48	12	0.30	-623.00	11322.00	41486	20240611	-59.48	14066	20241209	19.51	17350	-3.11	20250107	15310	9.80	20250102	41850	-59.83	20240611	14190	18.46	20241209	3.15	N	036810	500	108 억	1277895	N	N	1580	N	N
113	20250107	090414	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17180	160	2	0.94	208326560	12134	5.60	17010	17350	17000	22100	11920	17020	17168.83	5.87	2109	17920	17470	16890	16440	15860	17695	16665	109	5080	500	12250	10	1	21756789	3738	-27.58	1.52	12	0.06	-623.00	11322.00	41486	20240611	-58.59	14066	20241209	22.14	17350	-0.98	20250107	15310	12.21	20250102	41850	-58.95	20240611	14190	21.07	20241209	3.15	N	036810	500	108 억	1277895	N	N	1580	N	N
114	20250106	160409	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17020	590	2	3.59	3677537850	216456	201.36	16310	17340	16310	21350	11510	16430	16989.76	5.91	1715	17263	16846	16203	15786	15143	17055	15995	109	4920	500	11820	10	1	21756789	3703	-27.32	1.50	12	0.99	-623.00	11322.00	41486	20240611	-58.97	14066	20241209	21.00	17340	-1.85	20250106	15310	11.17	20250102	41850	-59.33	20240611	14190	19.94	20241209	3.13	N	036810	500	108 억	1286414	N	N	1577	N	N
115	20250106	150410	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16990	560	2	3.41	3515272630	206900	192.47	16310	17340	16310	21350	11510	16430	16990.20	5.91	505	17263	16846	16203	15786	15143	17055	15995	109	4920	500	11820	10	1	21756789	3696	-27.27	1.50	12	0.95	-623.00	11322.00	41486	20240611	-59.05	14066	20241209	20.79	17340	-2.02	20250106	15310	10.97	20250102	41850	-59.40	20240611	14190	19.73	20241209	3.13	N	036810	500	108 억	1286414	N	N	1834	N	N
116	20250106	140411	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16890	460	2	2.80	3000884570	176494	164.19	16310	17340	16310	21350	11510	16430	17002.76	5.91	-4223	17263	16846	16203	15786	15143	17055	15995	109	4920	500	11820	10	1	21756789	3675	-27.11	1.49	12	0.81	-623.00	11322.00	41486	20240611	-59.29	14066	20241209	20.08	17340	-2.60	20250106	15310	10.32	20250102	41850	-59.64	20240611	14190	19.03	20241209	3.13	N	036810	500	108 억	1286414	N	N	1834	N	N
117	20250106	130409	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16970	540	2	3.29	2743197860	161243	150.00	16310	17340	16310	21350	11510	16430	17012.82	5.91	-2664	17263	16846	16203	15786	15143	17055	15995	109	4920	500	11820	10	1	21756789	3692	-27.24	1.50	12	0.74	-623.00	11322.00	41486	20240611	-59.09	14066	20241209	20.65	17340	-2.13	20250106	15310	10.84	20250102	41850	-59.45	20240611	14190	19.59	20241209	3.13	N	036810	500	108 억	1286414	N	N	1834	N	N
118	20250106	120408	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16980	550	2	3.35	2349561850	138030	128.40	16310	17340	16310	21350	11510	16430	17022.11	5.91	-80	17263	16846	16203	15786	15143	17055	15995	109	4920	500	11820	10	1	21756789	3694	-27.26	1.50	12	0.63	-623.00	11322.00	41486	20240611	-59.07	14066	20241209	20.72	17340	-2.08	20250106	15310	10.91	20250102	41850	-59.43	20240611	14190	19.66	20241209	3.13	N	036810	500	108 억	1286414	N	N	1834	N	N
119	20250106	110409	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17050	620	2	3.77	2047592270	120272	111.89	16310	17340	16310	21350	11510	16430	17024.68	5.91	3949	17263	16846	16203	15786	15143	17055	15995	109	4920	500	11820	10	1	21756789	3710	-27.37	1.51	12	0.55	-623.00	11322.00	41486	20240611	-58.90	14066	20241209	21.21	17340	-1.67	20250106	15310	11.37	20250102	41850	-59.26	20240611	14190	20.16	20241209	3.13	N	036810	500	108 억	1286414	N	N	1834	N	N
120	20250106	100408	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17150	720	2	4.38	1322087200	78084	72.64	16310	17150	16310	21350	11510	16430	16931.60	5.91	10263	17263	16846	16203	15786	15143	17055	15995	109	4920	500	11820	10	1	21756789	3731	-27.53	1.51	12	0.36	-623.00	11322.00	41486	20240611	-58.66	14066	20241209	21.93	17150	0.00	20250106	15310	12.02	20250102	41850	-59.02	20240611	14190	20.86	20241209	3.13	N	036810	500	108 억	1286414	N	N	1834	N	N
121	20250106	090405	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16610	180	2	1.10	113522290	6865	6.39	16310	16700	16310	21350	11510	16430	16536.39	5.91	3432	17263	16846	16203	15786	15143	17055	15995	109	4920	500	11820	10	1	21756789	3614	-26.66	1.47	12	0.03	-623.00	11322.00	41486	20240611	-59.96	14066	20241209	18.09	16700	-0.54	20250106	15310	8.49	20250102	41850	-60.31	20240611	14190	17.05	20241209	3.13	N	036810	500	108 억	1286414	N	N	1834	N	N
122	20250103	160406	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16430	670	2	4.25	1759748600	107456	142.37	15760	16620	15560	20450	11040	15760	16376.45	5.95	7350	16220	15990	15650	15420	15080	16105	15535	109	4690	500	11340	10	1	21756789	3575	-26.37	1.45	12	0.49	-623.00	11322.00	41486	20240611	-60.40	14066	20241209	16.81	16620	-1.14	20250103	15310	7.32	20250102	41850	-60.74	20240611	14190	15.79	20241209	3.15	N	036810	500	108 억	1294042	N	N	1834	N	N
123	20250103	150406	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16490	730	2	4.63	1643480710	100399	133.02	15760	16620	15560	20450	11040	15760	16369.49	5.95	5952	16220	15990	15650	15420	15080	16105	15535	109	4690	500	11340	10	1	21756789	3588	-26.47	1.46	12	0.46	-623.00	11322.00	41486	20240611	-60.25	14066	20241209	17.23	16620	-0.78	20250103	15310	7.71	20250102	41850	-60.60	20240611	14190	16.21	20241209	3.15	N	036810	500	108 억	1294042	N	N	3560	N	N
124	20250103	140407	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16510	750	2	4.76	1508793740	92226	122.20	15760	16620	15560	20450	11040	15760	16359.74	5.95	4306	16220	15990	15650	15420	15080	16105	15535	109	4690	500	11340	10	1	21756789	3592	-26.50	1.46	12	0.42	-623.00	11322.00	41486	20240611	-60.20	14066	20241209	17.38	16620	-0.66	20250103	15310	7.84	20250102	41850	-60.55	20240611	14190	16.35	20241209	3.15	N	036810	500	108 억	1294042	N	N	3560	N	N
125	20250103	130405	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16600	840	2	5.33	1347083000	82456	109.25	15760	16620	15560	20450	11040	15760	16336.99	5.95	3993	16220	15990	15650	15420	15080	16105	15535	109	4690	500	11340	10	1	21756789	3612	-26.65	1.47	12	0.38	-623.00	11322.00	41486	20240611	-59.99	14066	20241209	18.02	16620	-0.12	20250103	15310	8.43	20250102	41850	-60.33	20240611	14190	16.98	20241209	3.15	N	036810	500	108 억	1294042	N	N	3560	N	N
126	20250103	120405	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16560	800	2	5.08	1210212860	74186	98.29	15760	16620	15560	20450	11040	15760	16313.22	5.95	3755	16220	15990	15650	15420	15080	16105	15535	109	4690	500	11340	10	1	21756789	3603	-26.58	1.46	12	0.34	-623.00	11322.00	41486	20240611	-60.08	14066	20241209	17.73	16620	-0.36	20250103	15310	8.16	20250102	41850	-60.43	20240611	14190	16.70	20241209	3.15	N	036810	500	108 억	1294042	N	N	3560	N	N
127	20250103	110406	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16580	820	2	5.20	990266380	60924	80.72	15760	16590	15560	20450	11040	15760	16254.13	5.95	2956	16220	15990	15650	15420	15080	16105	15535	109	4690	500	11340	10	1	21756789	3607	-26.61	1.46	12	0.28	-623.00	11322.00	41486	20240611	-60.03	14066	20241209	17.87	16590	-0.06	20250103	15310	8.30	20250102	41850	-60.38	20240611	14190	16.84	20241209	3.15	N	036810	500	108 억	1294042	N	N	3560	N	N
128	20250103	100405	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16340	580	2	3.68	561796390	34860	46.19	15760	16400	15560	20450	11040	15760	16115.79	5.95	388	16220	15990	15650	15420	15080	16105	15535	109	4690	500	11340	10	1	21756789	3555	-26.23	1.44	12	0.16	-623.00	11322.00	41486	20240611	-60.61	14066	20241209	16.17	16400	-0.37	20250103	15310	6.73	20250102	41850	-60.96	20240611	14190	15.15	20241209	3.15	N	036810	500	108 억	1294042	N	N	3560	N	N
129	20250103	090406	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15580	-180	5	-1.14	23252830	1486	1.97	15760	15760	15560	20450	11040	15760	15647.93	5.95	-416	16220	15990	15650	15420	15080	16105	15535	109	4690	500	11340	10	1	21756789	3390	-25.01	1.38	12	0.01	-623.00	11322.00	41486	20240611	-62.45	14066	20241209	10.76	15880	-1.89	20250102	15310	1.76	20250102	41850	-62.77	20240611	14190	9.80	20241209	3.15	N	036810	500	108 억	1294042	N	N	3560	N	N
130	20250102	160404	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15760	30	2	0.19	1167292330	74791	132.79	15580	15880	15310	20400	11020	15730	15606.79	5.92	6548	16050	15890	15620	15460	15190	15970	15540	109	4670	500	11320	10	1	21756789	3429	-25.30	1.39	12	0.34	-623.00	11322.00	41486	20240611	-62.01	14066	20241209	12.04	15880	-0.76	20250102	15310	2.94	20250102	41850	-62.34	20240611	14190	11.06	20241209	3.14	N	036810	500	108 억	1288903	N	N	3560	N	N
131	20250102	150404	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15590	-140	5	-0.89	1005626710	64515	114.55	15580	15880	15310	20400	11020	15730	15587.49	5.92	2071	16050	15890	15620	15460	15190	15970	15540	109	4670	500	11320	10	1	21756789	3392	-25.02	1.38	12	0.30	-623.00	11322.00	41486	20240611	-62.42	14066	20241209	10.83	15880	-1.83	20250102	15310	1.83	20250102	41850	-62.75	20240611	14190	9.87	20241209	3.14	N	036810	500	108 억	1288903	N	N	732	N	N
132	20250102	140402	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15550	-180	5	-1.14	845194960	54208	96.25	15580	15880	15310	20400	11020	15730	15591.70	5.92	-1992	16050	15890	15620	15460	15190	15970	15540	109	4670	500	11320	10	1	21756789	3383	-24.96	1.37	12	0.25	-623.00	11322.00	41486	20240611	-62.52	14066	20241209	10.55	15880	-2.08	20250102	15310	1.57	20250102	41850	-62.84	20240611	14190	9.58	20241209	3.14	N	036810	500	108 억	1288903	N	N	732	N	N
133	20250102	130403	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15680	-50	5	-0.32	651739040	41760	74.15	15580	15880	15310	20400	11020	15730	15606.78	5.92	-5033	16050	15890	15620	15460	15190	15970	15540	109	4670	500	11320	10	1	21756789	3411	-25.17	1.38	12	0.19	-623.00	11322.00	41486	20240611	-62.20	14066	20241209	11.47	15880	-1.26	20250102	15310	2.42	20250102	41850	-62.53	20240611	14190	10.50	20241209	3.14	N	036810	500	108 억	1288903	N	N	732	N	N
134	20250102	120403	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15780	50	2	0.32	498954880	32009	56.83	15580	15880	15310	20400	11020	15730	15587.96	5.92	-2877	16050	15890	15620	15460	15190	15970	15540	109	4670	500	11320	10	1	21756789	3433	-25.33	1.39	12	0.15	-623.00	11322.00	41486	20240611	-61.96	14066	20241209	12.19	15880	-0.63	20250102	15310	3.07	20250102	41850	-62.29	20240611	14190	11.21	20241209	3.14	N	036810	500	108 억	1288903	N	N	732	N	N
135	20250102	110355	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15680	-50	5	-0.32	328571370	21178	37.60	15580	15730	15310	20400	11020	15730	15514.75	5.92	-5760	16050	15890	15620	15460	15190	15970	15540	109	4670	500	11320	10	1	21756789	3411	-25.17	1.38	12	0.10	-623.00	11322.00	41486	20240611	-62.20	14066	20241209	11.47	15730	-0.32	20250102	15310	2.42	20250102	41850	-62.53	20240611	14190	10.50	20241209	3.14	N	036810	500	108 억	1288903	N	N	732	N	N
136	20250102	100401	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15400	-330	5	-2.10	66963790	4320	7.67	15580	15730	15310	20400	11020	15730	15500.88	5.92	-3502	16050	15890	15620	15460	15190	15970	15540	109	4670	500	11320	10	1	21756789	3351	-24.72	1.36	12	0.02	-623.00	11322.00	41486	20240611	-62.88	14066	20241209	9.48	15730	-2.10	20250102	15310	0.59	20250102	41850	-63.20	20240611	14190	8.53	20241209	3.14	N	036810	500	108 억	1288903	N	N	732	N	N
137	20250102	090359	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15730	0	3	0.00	0	0	0.00	0	0	0	20400	11020	15730	0.00	5.92	0	16050	15890	15620	15460	15190	15970	15540	109	4670	500	11320	10	1	21756789	3422	-25.25	1.39	12	0.00	-623.00	11322.00	41486	20240611	-62.08	14066	20241209	11.83	0	0.00	0	0	0.00	0	41850	-62.41	20240611	14190	10.85	20241209	3.14	N	036810	500	108 억	1288903	N	N	732	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History