KissMeData/058610/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	160601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	0	3	0.00	9518235000	341410	110.70	27500	28350	27450	36050	19450	27750	27879.69	2.77	54941	29250	28500	28100	27350	26950	28300	27150	111	8300	500	20530	50	1	22177360	6154	55.95	2.81	12	1.54	496.00	9871.00	36200	20240117	-23.34	17990	20241210	54.25	29900	-7.19	20250122	25000	11.00	20250108	34100	-18.62	20240124	17990	54.25	20241210	4.46	N	058610	500	110 억	613833	N	N	368	N	N
3	20250124	150600	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	-50	5	-0.18	8894414400	318898	103.40	27500	28350	27450	36050	19450	27750	27891.13	2.77	46830	29250	28500	28100	27350	26950	28300	27150	111	8300	500	20530	50	1	22177360	6143	55.85	2.81	12	1.44	496.00	9871.00	36200	20240117	-23.48	17990	20241210	53.97	29900	-7.36	20250122	25000	10.80	20250108	34100	-18.77	20240124	17990	53.97	20241210	4.46	N	058610	500	110 억	613833	N	N	1243	N	N
4	20250124	140559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	-50	5	-0.18	7328631100	262382	85.08	27500	28350	27450	36050	19450	27750	27931.20	2.77	32220	29250	28500	28100	27350	26950	28300	27150	111	8300	500	20530	50	1	22177360	6143	55.85	2.81	12	1.18	496.00	9871.00	36200	20240117	-23.48	17990	20241210	53.97	29900	-7.36	20250122	25000	10.80	20250108	34100	-18.77	20240124	17990	53.97	20241210	4.46	N	058610	500	110 억	613833	N	N	1243	N	N
5	20250124	130601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27850	100	2	0.36	6257511800	223815	72.57	27500	28350	27450	36050	19450	27750	27958.48	2.77	21564	29250	28500	28100	27350	26950	28300	27150	111	8300	500	20530	50	1	22177360	6176	56.15	2.82	12	1.01	496.00	9871.00	36200	20240117	-23.07	17990	20241210	54.81	29900	-6.86	20250122	25000	11.40	20250108	34100	-18.33	20240124	17990	54.81	20241210	4.46	N	058610	500	110 억	613833	N	N	1243	N	N
6	20250124	120558	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28000	250	2	0.90	5185905300	185319	60.09	27500	28350	27450	36050	19450	27750	27983.76	2.77	12379	29250	28500	28100	27350	26950	28300	27150	111	8300	500	20530	50	1	22177360	6210	56.45	2.84	12	0.84	496.00	9871.00	36200	20240117	-22.65	17990	20241210	55.64	29900	-6.35	20250122	25000	12.00	20250108	34100	-17.89	20240124	17990	55.64	20241210	4.46	N	058610	500	110 억	613833	N	N	1243	N	N
7	20250124	110600	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27950	200	2	0.72	4590279650	164056	53.20	27500	28350	27450	36050	19450	27750	27980.06	2.77	9018	29250	28500	28100	27350	26950	28300	27150	111	8300	500	20530	50	1	22177360	6199	56.35	2.83	12	0.74	496.00	9871.00	36200	20240117	-22.79	17990	20241210	55.36	29900	-6.52	20250122	25000	11.80	20250108	34100	-18.04	20240124	17990	55.36	20241210	4.46	N	058610	500	110 억	613833	N	N	1243	N	N
8	20250124	100557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27950	200	2	0.72	3051888450	109458	35.49	27500	28300	27450	36050	19450	27750	27881.91	2.77	3500	29250	28500	28100	27350	26950	28300	27150	111	8300	500	20530	50	1	22177360	6199	56.35	2.83	12	0.49	496.00	9871.00	36200	20240117	-22.79	17990	20241210	55.36	29900	-6.52	20250122	25000	11.80	20250108	34100	-18.04	20240124	17990	55.36	20241210	4.46	N	058610	500	110 억	613833	N	N	1243	N	N
9	20250124	090601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	-50	5	-0.18	472043150	17111	5.55	27500	27750	27450	36050	19450	27750	27586.44	2.77	4587	29250	28500	28100	27350	26950	28300	27150	111	8300	500	20530	50	1	22177360	6143	55.85	2.81	12	0.08	496.00	9871.00	36200	20240117	-23.48	17990	20241210	53.97	29900	-7.36	20250122	25000	10.80	20250108	34100	-18.77	20240124	17990	53.97	20241210	4.46	N	058610	500	110 억	613833	N	N	1243	N	N
10	20250123	160559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-700	5	-2.46	8536760150	304186	36.88	28850	28850	27700	36950	19950	28450	28064.65	2.74	4237	30416	29432	28916	27932	27416	29175	27675	111	8500	500	21050	50	1	22177360	6154	55.95	2.81	12	1.37	496.00	9871.00	37300	20240116	-25.60	17990	20241210	54.25	29900	-7.19	20250122	25000	11.00	20250108	34600	-19.80	20240123	17990	54.25	20241210	4.44	N	058610	500	110 억	607704	N	N	1243	N	N
11	20250123	150557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-700	5	-2.46	7932070350	282404	34.24	28850	28850	27700	36950	19950	28450	28087.67	2.74	-4741	30416	29432	28916	27932	27416	29175	27675	111	8500	500	21050	50	1	22177360	6154	55.95	2.81	12	1.27	496.00	9871.00	37300	20240116	-25.60	17990	20241210	54.25	29900	-7.19	20250122	25000	11.00	20250108	34600	-19.80	20240123	17990	54.25	20241210	4.44	N	058610	500	110 억	607704	N	N	317	N	N
12	20250123	140558	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27950	-500	5	-1.76	6694703300	237902	28.84	28850	28850	27750	36950	19950	28450	28140.59	2.74	-10902	30416	29432	28916	27932	27416	29175	27675	111	8500	500	21050	50	1	22177360	6199	56.35	2.83	12	1.07	496.00	9871.00	37300	20240116	-25.07	17990	20241210	55.36	29900	-6.52	20250122	25000	11.80	20250108	34600	-19.22	20240123	17990	55.36	20241210	4.44	N	058610	500	110 억	607704	N	N	317	N	N
13	20250123	130556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28000	-450	5	-1.58	6198841150	220159	26.69	28850	28850	27750	36950	19950	28450	28156.20	2.74	-12325	30416	29432	28916	27932	27416	29175	27675	111	8500	500	21050	50	1	22177360	6210	56.45	2.84	12	0.99	496.00	9871.00	37300	20240116	-24.93	17990	20241210	55.64	29900	-6.35	20250122	25000	12.00	20250108	34600	-19.08	20240123	17990	55.64	20241210	4.44	N	058610	500	110 억	607704	N	N	317	N	N
14	20250123	120557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	-550	5	-1.93	5314932600	188516	22.86	28850	28850	27750	36950	19950	28450	28193.53	2.74	-12760	30416	29432	28916	27932	27416	29175	27675	111	8500	500	21050	50	1	22177360	6187	56.25	2.83	12	0.85	496.00	9871.00	37300	20240116	-25.20	17990	20241210	55.09	29900	-6.69	20250122	25000	11.60	20250108	34600	-19.36	20240123	17990	55.09	20241210	4.44	N	058610	500	110 억	607704	N	N	317	N	N
15	20250123	110552	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28200	-250	5	-0.88	4460740850	158049	19.16	28850	28850	27750	36950	19950	28450	28223.78	2.74	1575	30416	29432	28916	27932	27416	29175	27675	111	8500	500	21050	50	1	22177360	6254	56.85	2.86	12	0.71	496.00	9871.00	37300	20240116	-24.40	17990	20241210	56.75	29900	-5.69	20250122	25000	12.80	20250108	34600	-18.50	20240123	17990	56.75	20241210	4.44	N	058610	500	110 억	607704	N	N	317	N	N
16	20250123	100556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28000	-450	5	-1.58	3422999750	121201	14.69	28850	28850	27750	36950	19950	28450	28242.34	2.74	-4713	30416	29432	28916	27932	27416	29175	27675	111	8500	500	21050	50	1	22177360	6210	56.45	2.84	12	0.55	496.00	9871.00	37300	20240116	-24.93	17990	20241210	55.64	29900	-6.35	20250122	25000	12.00	20250108	34600	-19.08	20240123	17990	55.64	20241210	4.44	N	058610	500	110 억	607704	N	N	317	N	N
17	20250123	090556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	0	3	0.00	572315550	19990	2.42	28850	28850	28450	36950	19950	28450	28630.10	2.74	-6135	30416	29432	28916	27932	27416	29175	27675	111	8500	500	21050	50	1	22177360	6309	57.36	2.88	12	0.09	496.00	9871.00	37300	20240116	-23.73	17990	20241210	58.14	29900	-4.85	20250122	25000	13.80	20250108	34600	-17.77	20240123	17990	58.14	20241210	4.44	N	058610	500	110 억	607704	N	N	317	N	N
18	20250122	160553	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	-300	5	-1.04	23790624550	818314	154.09	29500	29900	28400	37350	20150	28750	29074.05	3.14	-70231	29883	29316	28733	28166	27583	29600	28450	111	8600	500	21270	50	1	22177360	6309	57.36	2.88	12	3.69	496.00	9871.00	37300	20240116	-23.73	17990	20241210	58.14	29900	-4.85	20250122	25000	13.80	20250108	34850	-18.36	20240122	17990	58.14	20241210	4.38	N	058610	500	110 억	696496	N	N	317	N	N
19	20250122	150553	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	-150	5	-0.52	21975219300	754567	142.08	29500	29900	28450	37350	20150	28750	29122.95	3.14	-73384	29883	29316	28733	28166	27583	29600	28450	111	8600	500	21270	50	1	22177360	6343	57.66	2.90	12	3.40	496.00	9871.00	37300	20240116	-23.32	17990	20241210	58.98	29900	-4.35	20250122	25000	14.40	20250108	34850	-17.93	20240122	17990	58.98	20241210	4.38	N	058610	500	110 억	696496	N	N	790	N	N
20	20250122	140551	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	100	2	0.35	20350968350	698061	131.44	29500	29900	28450	37350	20150	28750	29153.57	3.14	-67538	29883	29316	28733	28166	27583	29600	28450	111	8600	500	21270	50	1	22177360	6398	58.17	2.92	12	3.15	496.00	9871.00	37300	20240116	-22.65	17990	20241210	60.37	29900	-3.51	20250122	25000	15.40	20250108	34850	-17.22	20240122	17990	60.37	20241210	4.38	N	058610	500	110 억	696496	N	N	790	N	N
21	20250122	130554	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	50	2	0.17	19681825500	674833	127.07	29500	29900	28450	37350	20150	28750	29165.48	3.14	-64472	29883	29316	28733	28166	27583	29600	28450	111	8600	500	21270	50	1	22177360	6387	58.06	2.92	12	3.04	496.00	9871.00	37300	20240116	-22.79	17990	20241210	60.09	29900	-3.68	20250122	25000	15.20	20250108	34850	-17.36	20240122	17990	60.09	20241210	4.38	N	058610	500	110 억	696496	N	N	790	N	N
22	20250122	120552	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	50	2	0.17	19021846950	651936	122.76	29500	29900	28450	37350	20150	28750	29177.48	3.14	-66062	29883	29316	28733	28166	27583	29600	28450	111	8600	500	21270	50	1	22177360	6387	58.06	2.92	12	2.94	496.00	9871.00	37300	20240116	-22.79	17990	20241210	60.09	29900	-3.68	20250122	25000	15.20	20250108	34850	-17.36	20240122	17990	60.09	20241210	4.38	N	058610	500	110 억	696496	N	N	790	N	N
23	20250122	110553	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	100	2	0.35	17921309850	613775	115.57	29500	29900	28450	37350	20150	28750	29198.50	3.14	-64549	29883	29316	28733	28166	27583	29600	28450	111	8600	500	21270	50	1	22177360	6398	58.17	2.92	12	2.77	496.00	9871.00	37300	20240116	-22.65	17990	20241210	60.37	29900	-3.51	20250122	25000	15.40	20250108	34850	-17.22	20240122	17990	60.37	20241210	4.38	N	058610	500	110 억	696496	N	N	790	N	N
24	20250122	100553	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	50	2	0.17	16307031600	557767	105.03	29500	29900	28450	37350	20150	28750	29236.28	3.14	-49313	29883	29316	28733	28166	27583	29600	28450	111	8600	500	21270	50	1	22177360	6387	58.06	2.92	12	2.52	496.00	9871.00	37300	20240116	-22.79	17990	20241210	60.09	29900	-3.68	20250122	25000	15.20	20250108	34850	-17.36	20240122	17990	60.09	20241210	4.38	N	058610	500	110 억	696496	N	N	790	N	N
25	20250122	090554	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	550	2	1.91	2940452650	100159	18.86	29500	29500	29000	37350	20150	28750	29357.85	3.14	-20848	29883	29316	28733	28166	27583	29600	28450	111	8600	500	21270	50	1	22177360	6498	59.07	2.97	12	0.45	496.00	9871.00	37300	20240116	-21.45	17990	20241210	62.87	29800	-1.68	20250113	25000	17.20	20250108	34850	-15.93	20240122	17990	62.87	20241210	4.38	N	058610	500	110 억	696496	N	N	790	N	N
26	20250121	160549	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	300	2	1.05	14593640500	508450	123.79	28700	29300	28150	36950	19950	28450	28702.15	3.28	-15723	29950	29200	28750	28000	27550	28975	27775	111	8500	500	21050	50	1	22177360	6376	57.96	2.91	12	2.29	496.00	9871.00	37300	20240116	-22.92	17990	20241210	59.81	29800	-3.52	20250113	25000	15.00	20250108	34850	-17.50	20240122	17990	59.81	20241210	4.25	N	058610	500	110 억	727498	N	N	790	N	N
27	20250121	150552	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	300	2	1.05	13866904400	483136	117.62	28700	29300	28150	36950	19950	28450	28701.87	3.28	-15669	29950	29200	28750	28000	27550	28975	27775	111	8500	500	21050	50	1	22177360	6376	57.96	2.91	12	2.18	496.00	9871.00	37300	20240116	-22.92	17990	20241210	59.81	29800	-3.52	20250113	25000	15.00	20250108	34850	-17.50	20240122	17990	59.81	20241210	4.25	N	058610	500	110 억	727498	N	N	510	N	N
28	20250121	140551	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	100	2	0.35	12255982350	426923	103.94	28700	29300	28150	36950	19950	28450	28707.71	3.28	-14897	29950	29200	28750	28000	27550	28975	27775	111	8500	500	21050	50	1	22177360	6332	57.56	2.89	12	1.93	496.00	9871.00	37300	20240116	-23.46	17990	20241210	58.70	29800	-4.19	20250113	25000	14.20	20250108	34850	-18.08	20240122	17990	58.70	20241210	4.25	N	058610	500	110 억	727498	N	N	510	N	N
29	20250121	130550	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	100	2	0.35	11207098750	390128	94.98	28700	29300	28150	36950	19950	28450	28726.73	3.28	-10155	29950	29200	28750	28000	27550	28975	27775	111	8500	500	21050	50	1	22177360	6332	57.56	2.89	12	1.76	496.00	9871.00	37300	20240116	-23.46	17990	20241210	58.70	29800	-4.19	20250113	25000	14.20	20250108	34850	-18.08	20240122	17990	58.70	20241210	4.25	N	058610	500	110 억	727498	N	N	510	N	N
30	20250121	120542	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	300	2	1.05	9776327200	340263	82.84	28700	29300	28150	36950	19950	28450	28731.68	3.28	6712	29950	29200	28750	28000	27550	28975	27775	111	8500	500	21050	50	1	22177360	6376	57.96	2.91	12	1.53	496.00	9871.00	37300	20240116	-22.92	17990	20241210	59.81	29800	-3.52	20250113	25000	15.00	20250108	34850	-17.50	20240122	17990	59.81	20241210	4.25	N	058610	500	110 억	727498	N	N	510	N	N
31	20250121	110525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	100	2	0.35	5203301650	182550	44.44	28700	28800	28150	36950	19950	28450	28503.43	3.28	15249	29950	29200	28750	28000	27550	28975	27775	111	8500	500	21050	50	1	22177360	6332	57.56	2.89	12	0.82	496.00	9871.00	37300	20240116	-23.46	17990	20241210	58.70	29800	-4.19	20250113	25000	14.20	20250108	34850	-18.08	20240122	17990	58.70	20241210	4.25	N	058610	500	110 억	727498	N	N	510	N	N
32	20250121	100520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	-100	5	-0.35	3223646250	113195	27.56	28700	28800	28150	36950	19950	28450	28478.70	3.28	12634	29950	29200	28750	28000	27550	28975	27775	111	8500	500	21050	50	1	22177360	6287	57.16	2.87	12	0.51	496.00	9871.00	37300	20240116	-23.99	17990	20241210	57.59	29800	-4.87	20250113	25000	13.40	20250108	34850	-18.65	20240122	17990	57.59	20241210	4.25	N	058610	500	110 억	727498	N	N	510	N	N
33	20250121	090551	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28300	-150	5	-0.53	605370200	21315	5.19	28700	28700	28250	36950	19950	28450	28401.13	3.28	-3198	29950	29200	28750	28000	27550	28975	27775	111	8500	500	21050	50	1	22177360	6276	57.06	2.87	12	0.10	496.00	9871.00	37300	20240116	-24.13	17990	20241210	57.31	29800	-5.03	20250113	25000	13.20	20250108	34850	-18.79	20240122	17990	57.31	20241210	4.25	N	058610	500	110 억	727498	N	N	510	N	N
34	20250120	160548	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	-750	5	-2.57	11704031650	407259	61.01	29500	29500	28300	37950	20450	29200	28738.29	3.70	-99222	30500	29850	29100	28450	27700	30175	28775	111	8750	500	21600	50	1	22177360	6309	57.36	2.88	12	1.84	496.00	9871.00	37300	20240116	-23.73	17990	20241210	58.14	29800	-4.53	20250113	25000	13.80	20250108	34850	-18.36	20240122	17990	58.14	20241210	4.44	N	058610	500	110 억	819960	N	N	510	N	N
35	20250120	150550	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	-750	5	-2.57	11043226850	384035	57.53	29500	29500	28300	37950	20450	29200	28755.08	3.70	-100304	30500	29850	29100	28450	27700	30175	28775	111	8750	500	21600	50	1	22177360	6309	57.36	2.88	12	1.73	496.00	9871.00	37300	20240116	-23.73	17990	20241210	58.14	29800	-4.53	20250113	25000	13.80	20250108	34850	-18.36	20240122	17990	58.14	20241210	4.44	N	058610	500	110 억	819960	N	N	253	N	N
36	20250120	140548	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28500	-700	5	-2.40	10023122000	348212	52.16	29500	29500	28300	37950	20450	29200	28783.81	3.70	-93146	30500	29850	29100	28450	27700	30175	28775	111	8750	500	21600	50	1	22177360	6321	57.46	2.89	12	1.57	496.00	9871.00	37300	20240116	-23.59	17990	20241210	58.42	29800	-4.36	20250113	25000	14.00	20250108	34850	-18.22	20240122	17990	58.42	20241210	4.44	N	058610	500	110 억	819960	N	N	253	N	N
37	20250120	130548	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28650	-550	5	-1.88	9300929450	322897	48.37	29500	29500	28300	37950	20450	29200	28803.88	3.70	-88911	30500	29850	29100	28450	27700	30175	28775	111	8750	500	21600	50	1	22177360	6354	57.76	2.90	12	1.46	496.00	9871.00	37300	20240116	-23.19	17990	20241210	59.26	29800	-3.86	20250113	25000	14.60	20250108	34850	-17.79	20240122	17990	59.26	20241210	4.44	N	058610	500	110 억	819960	N	N	253	N	N
38	20250120	120550	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	-800	5	-2.74	8481197200	294241	44.08	29500	29500	28300	37950	20450	29200	28823.20	3.70	-90384	30500	29850	29100	28450	27700	30175	28775	111	8750	500	21600	50	1	22177360	6298	57.26	2.88	12	1.33	496.00	9871.00	37300	20240116	-23.86	17990	20241210	57.87	29800	-4.70	20250113	25000	13.60	20250108	34850	-18.51	20240122	17990	57.87	20241210	4.44	N	058610	500	110 억	819960	N	N	253	N	N
39	20250120	110550	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28700	-500	5	-1.71	6491301100	224551	33.64	29500	29500	28550	37950	20450	29200	28907.12	3.70	-68002	30500	29850	29100	28450	27700	30175	28775	111	8750	500	21600	50	1	22177360	6365	57.86	2.91	12	1.01	496.00	9871.00	37300	20240116	-23.06	17990	20241210	59.53	29800	-3.69	20250113	25000	14.80	20250108	34850	-17.65	20240122	17990	59.53	20241210	4.44	N	058610	500	110 억	819960	N	N	253	N	N
40	20250120	100550	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28900	-300	5	-1.03	4429511300	152719	22.88	29500	29500	28700	37950	20450	29200	29003.54	3.70	-39361	30500	29850	29100	28450	27700	30175	28775	111	8750	500	21600	50	1	22177360	6409	58.27	2.93	12	0.69	496.00	9871.00	37300	20240116	-22.52	17990	20241210	60.64	29800	-3.02	20250113	25000	15.60	20250108	34850	-17.07	20240122	17990	60.64	20241210	4.44	N	058610	500	110 억	819960	N	N	253	N	N
41	20250120	090550	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	-100	5	-0.34	1545855500	52879	7.92	29500	29500	28900	37950	20450	29200	29234.22	3.70	-23299	30500	29850	29100	28450	27700	30175	28775	111	8750	500	21600	50	1	22177360	6454	58.67	2.95	12	0.24	496.00	9871.00	37300	20240116	-21.98	17990	20241210	61.76	29800	-2.35	20250113	25000	16.40	20250108	34850	-16.50	20240122	17990	61.76	20241210	4.44	N	058610	500	110 억	819960	N	N	253	N	N
42	20250117	160547	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29200	100	2	0.34	19150088950	658308	83.89	28950	29750	28350	37800	20400	29100	29088.90	3.82	-29791	30366	29732	28816	28182	27266	30050	28500	111	8700	500	21530	50	1	22177360	6476	58.87	2.96	12	2.97	496.00	9871.00	37300	20240116	-21.72	17990	20241210	62.31	29800	-2.01	20250113	25000	16.80	20250108	36200	-19.34	20240117	17990	62.31	20241210	4.33	N	058610	500	110 억	847942	N	N	253	N	N
43	20250117	150549	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	-50	5	-0.17	18045830750	620412	79.06	28950	29750	28350	37800	20400	29100	29086.85	3.82	-30257	30366	29732	28816	28182	27266	30050	28500	111	8700	500	21530	50	1	22177360	6443	58.57	2.94	12	2.80	496.00	9871.00	37300	20240116	-22.12	17990	20241210	61.48	29800	-2.52	20250113	25000	16.20	20250108	36200	-19.75	20240117	17990	61.48	20241210	4.33	N	058610	500	110 억	847942	N	N	571	N	N
44	20250117	140549	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28900	-200	5	-0.69	14976301300	513990	65.50	28950	29750	28350	37800	20400	29100	29137.35	3.82	-32551	30366	29732	28816	28182	27266	30050	28500	111	8700	500	21530	50	1	22177360	6409	58.27	2.93	12	2.32	496.00	9871.00	37300	20240116	-22.52	17990	20241210	60.64	29800	-3.02	20250113	25000	15.60	20250108	36200	-20.17	20240117	17990	60.64	20241210	4.33	N	058610	500	110 억	847942	N	N	571	N	N
45	20250117	130549	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29350	250	2	0.86	13133003150	450632	57.43	28950	29750	28350	37800	20400	29100	29143.53	3.82	-26831	30366	29732	28816	28182	27266	30050	28500	111	8700	500	21530	50	1	22177360	6509	59.17	2.97	12	2.03	496.00	9871.00	37300	20240116	-21.31	17990	20241210	63.15	29800	-1.51	20250113	25000	17.40	20250108	36200	-18.92	20240117	17990	63.15	20241210	4.33	N	058610	500	110 억	847942	N	N	571	N	N
46	20250117	120549	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	500	2	1.72	10933308400	375766	47.89	28950	29750	28350	37800	20400	29100	29096.05	3.82	-23006	30366	29732	28816	28182	27266	30050	28500	111	8700	500	21530	50	1	22177360	6564	59.68	3.00	12	1.69	496.00	9871.00	37300	20240116	-20.64	17990	20241210	64.54	29800	-0.67	20250113	25000	18.40	20250108	36200	-18.23	20240117	17990	64.54	20241210	4.33	N	058610	500	110 억	847942	N	N	571	N	N
47	20250117	110549	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	150	2	0.52	6296412800	218495	27.84	28950	29300	28350	37800	20400	29100	28817.05	3.82	-24390	30366	29732	28816	28182	27266	30050	28500	111	8700	500	21530	50	1	22177360	6487	58.97	2.96	12	0.99	496.00	9871.00	37300	20240116	-21.58	17990	20241210	62.59	29800	-1.85	20250113	25000	17.00	20250108	36200	-19.20	20240117	17990	62.59	20241210	4.33	N	058610	500	110 억	847942	N	N	571	N	N
48	20250117	100550	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	-150	5	-0.52	4160767700	145103	18.49	28950	29100	28350	37800	20400	29100	28674.26	3.82	-20291	30366	29732	28816	28182	27266	30050	28500	111	8700	500	21530	50	1	22177360	6420	58.37	2.93	12	0.65	496.00	9871.00	37300	20240116	-22.39	17990	20241210	60.92	29800	-2.85	20250113	25000	15.80	20250108	36200	-20.03	20240117	17990	60.92	20241210	4.33	N	058610	500	110 억	847942	N	N	571	N	N
49	20250117	090550	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28650	-450	5	-1.55	992382450	34576	4.41	28950	29000	28500	37800	20400	29100	28700.21	3.82	-7077	30366	29732	28816	28182	27266	30050	28500	111	8700	500	21530	50	1	22177360	6354	57.76	2.90	12	0.16	496.00	9871.00	37300	20240116	-23.19	17990	20241210	59.26	29800	-3.86	20250113	25000	14.60	20250108	36200	-20.86	20240117	17990	59.26	20241210	4.33	N	058610	500	110 억	847942	N	N	571	N	N
50	20250116	160545	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	700	2	2.46	22264099450	771071	134.53	28800	29450	27900	36900	19900	28400	28873.50	3.64	60895	30166	29282	28716	27832	27266	29000	27550	111	8500	500	21010	50	1	22177360	6454	58.67	2.95	12	3.48	496.00	9871.00	37300	20240116	-21.98	17990	20241210	61.76	29800	-2.35	20250113	25000	16.40	20250108	37300	-21.98	20240116	17990	61.76	20241210	4.24	N	058610	500	110 억	807337	N	N	571	N	N
51	20250116	150522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	600	2	2.11	21319474650	738591	128.86	28800	29450	27900	36900	19900	28400	28865.17	3.64	61215	30166	29282	28716	27832	27266	29000	27550	111	8500	500	21010	50	1	22177360	6431	58.47	2.94	12	3.33	496.00	9871.00	37300	20240116	-22.25	17990	20241210	61.20	29800	-2.68	20250113	25000	16.00	20250108	37300	-22.25	20240116	17990	61.20	20241210	4.24	N	058610	500	110 억	807337	N	N	143	N	N
52	20250116	140548	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29200	800	2	2.82	18833149600	653344	113.99	28800	29450	27900	36900	19900	28400	28825.89	3.64	69099	30166	29282	28716	27832	27266	29000	27550	111	8500	500	21010	50	1	22177360	6476	58.87	2.96	12	2.95	496.00	9871.00	37300	20240116	-21.72	17990	20241210	62.31	29800	-2.01	20250113	25000	16.80	20250108	37300	-21.72	20240116	17990	62.31	20241210	4.24	N	058610	500	110 억	807337	N	N	143	N	N
53	20250116	130548	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29150	750	2	2.64	15336195550	533969	93.16	28800	29300	27900	36900	19900	28400	28721.23	3.64	53109	30166	29282	28716	27832	27266	29000	27550	111	8500	500	21010	50	1	22177360	6465	58.77	2.95	12	2.41	496.00	9871.00	37300	20240116	-21.85	17990	20241210	62.03	29800	-2.18	20250113	25000	16.60	20250108	37300	-21.85	20240116	17990	62.03	20241210	4.24	N	058610	500	110 억	807337	N	N	143	N	N
54	20250116	120548	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29200	800	2	2.82	14194709700	494778	86.32	28800	29300	27900	36900	19900	28400	28689.14	3.64	43726	30166	29282	28716	27832	27266	29000	27550	111	8500	500	21010	50	1	22177360	6476	58.87	2.96	12	2.23	496.00	9871.00	37300	20240116	-21.72	17990	20241210	62.31	29800	-2.01	20250113	25000	16.80	20250108	37300	-21.72	20240116	17990	62.31	20241210	4.24	N	058610	500	110 억	807337	N	N	143	N	N
55	20250116	110549	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29150	750	2	2.64	12064601250	421748	73.58	28800	29200	27900	36900	19900	28400	28606.27	3.64	32840	30166	29282	28716	27832	27266	29000	27550	111	8500	500	21010	50	1	22177360	6465	58.77	2.95	12	1.90	496.00	9871.00	37300	20240116	-21.85	17990	20241210	62.03	29800	-2.18	20250113	25000	16.60	20250108	37300	-21.85	20240116	17990	62.03	20241210	4.24	N	058610	500	110 억	807337	N	N	143	N	N
56	20250116	100548	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28150	-250	5	-0.88	6475468300	228061	39.79	28800	28900	27900	36900	19900	28400	28393.58	3.64	-6828	30166	29282	28716	27832	27266	29000	27550	111	8500	500	21010	50	1	22177360	6243	56.75	2.85	12	1.03	496.00	9871.00	37300	20240116	-24.53	17990	20241210	56.48	29800	-5.54	20250113	25000	12.60	20250108	37300	-24.53	20240116	17990	56.48	20241210	4.24	N	058610	500	110 억	807337	N	N	143	N	N
57	20250116	090549	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28500	100	2	0.35	1121688700	39238	6.85	28800	28800	28300	36900	19900	28400	28587.59	3.64	-4896	30166	29282	28716	27832	27266	29000	27550	111	8500	500	21010	50	1	22177360	6321	57.46	2.89	12	0.18	496.00	9871.00	37300	20240116	-23.59	17990	20241210	58.42	29800	-4.36	20250113	25000	14.00	20250108	37300	-23.59	20240116	17990	58.42	20241210	4.24	N	058610	500	110 억	807337	N	N	143	N	N
58	20250115	160546	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	-700	5	-2.41	16342124300	567046	76.32	29600	29600	28150	37800	20400	29100	28819.93	3.66	-3404	29900	29500	29000	28600	28100	29700	28800	111	8700	500	21530	50	1	22177360	6298	57.26	2.88	12	2.56	496.00	9871.00	37300	20240116	-23.86	17990	20241210	57.87	29800	-4.70	20250113	25000	13.60	20250108	37300	-23.86	20240116	17990	57.87	20241210	4.18	N	058610	500	110 억	812302	N	N	143	N	N
59	20250115	150547	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	-750	5	-2.58	15493807650	537150	72.30	29600	29600	28150	37800	20400	29100	28844.47	3.66	-9170	29900	29500	29000	28600	28100	29700	28800	111	8700	500	21530	50	1	22177360	6287	57.16	2.87	12	2.42	496.00	9871.00	37300	20240116	-23.99	17990	20241210	57.59	29800	-4.87	20250113	25000	13.40	20250108	37300	-23.99	20240116	17990	57.59	20241210	4.18	N	058610	500	110 억	812302	N	N	361	N	N
60	20250115	140549	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28300	-800	5	-2.75	13808365450	477736	64.30	29600	29600	28150	37800	20400	29100	28903.76	3.66	-17877	29900	29500	29000	28600	28100	29700	28800	111	8700	500	21530	50	1	22177360	6276	57.06	2.87	12	2.15	496.00	9871.00	37300	20240116	-24.13	17990	20241210	57.31	29800	-5.03	20250113	25000	13.20	20250108	37300	-24.13	20240116	17990	57.31	20241210	4.18	N	058610	500	110 억	812302	N	N	361	N	N
61	20250115	130546	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	-500	5	-1.72	11015730350	379430	51.07	29600	29600	28600	37800	20400	29100	29032.31	3.66	-30517	29900	29500	29000	28600	28100	29700	28800	111	8700	500	21530	50	1	22177360	6343	57.66	2.90	12	1.71	496.00	9871.00	37300	20240116	-23.32	17990	20241210	58.98	29800	-4.03	20250113	25000	14.40	20250108	37300	-23.32	20240116	17990	58.98	20241210	4.18	N	058610	500	110 억	812302	N	N	361	N	N
62	20250115	120540	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	-250	5	-0.86	9448768350	324828	43.72	29600	29600	28750	37800	20400	29100	29088.53	3.66	-29966	29900	29500	29000	28600	28100	29700	28800	111	8700	500	21530	50	1	22177360	6398	58.17	2.92	12	1.46	496.00	9871.00	37300	20240116	-22.65	17990	20241210	60.37	29800	-3.19	20250113	25000	15.40	20250108	37300	-22.65	20240116	17990	60.37	20241210	4.18	N	058610	500	110 억	812302	N	N	361	N	N
63	20250115	110546	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	-250	5	-0.86	8539994250	293319	39.48	29600	29600	28800	37800	20400	29100	29115.04	3.66	-29272	29900	29500	29000	28600	28100	29700	28800	111	8700	500	21530	50	1	22177360	6398	58.17	2.92	12	1.32	496.00	9871.00	37300	20240116	-22.65	17990	20241210	60.37	29800	-3.19	20250113	25000	15.40	20250108	37300	-22.65	20240116	17990	60.37	20241210	4.18	N	058610	500	110 억	812302	N	N	361	N	N
64	20250115	100546	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	-150	5	-0.52	6759169550	231824	31.20	29600	29600	28800	37800	20400	29100	29156.47	3.66	-23552	29900	29500	29000	28600	28100	29700	28800	111	8700	500	21530	50	1	22177360	6420	58.37	2.93	12	1.05	496.00	9871.00	37300	20240116	-22.39	17990	20241210	60.92	29800	-2.85	20250113	25000	15.80	20250108	37300	-22.39	20240116	17990	60.92	20241210	4.18	N	058610	500	110 억	812302	N	N	361	N	N
65	20250115	090549	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	150	2	0.52	1750570350	59690	8.03	29600	29600	29000	37800	20400	29100	29327.70	3.66	-22835	29900	29500	29000	28600	28100	29700	28800	111	8700	500	21530	50	1	22177360	6487	58.97	2.96	12	0.27	496.00	9871.00	37300	20240116	-21.58	17990	20241210	62.59	29800	-1.85	20250113	25000	17.00	20250108	37300	-21.58	20240116	17990	62.59	20241210	4.18	N	058610	500	110 억	812302	N	N	361	N	N
66	20250114	160534	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	100	2	0.34	21337217650	735540	41.32	28950	29400	28500	37700	20300	29000	29008.66	4.13	-103579	31466	30232	28566	27332	25666	30850	27950	111	8700	500	21460	50	1	22177360	6454	58.67	2.95	12	3.32	496.00	9871.00	37300	20240116	-21.98	17990	20241210	61.76	29800	-2.35	20250113	25000	16.40	20250108	37300	-21.98	20240116	17990	61.76	20241210	4.37	N	058610	500	110 억	916921	N	N	361	N	N
67	20250114	150544	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	50	2	0.17	20007427550	689873	38.75	28950	29400	28500	37700	20300	29000	29001.61	4.13	-89686	31466	30232	28566	27332	25666	30850	27950	111	8700	500	21460	50	1	22177360	6443	58.57	2.94	12	3.11	496.00	9871.00	37300	20240116	-22.12	17990	20241210	61.48	29800	-2.52	20250113	25000	16.20	20250108	37300	-22.12	20240116	17990	61.48	20241210	4.37	N	058610	500	110 억	916921	N	N	1074	N	N
68	20250114	140544	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	-50	5	-0.17	16796652600	579504	32.55	28950	29400	28500	37700	20300	29000	28984.52	4.13	-79112	31466	30232	28566	27332	25666	30850	27950	111	8700	500	21460	50	1	22177360	6420	58.37	2.93	12	2.61	496.00	9871.00	37300	20240116	-22.39	17990	20241210	60.92	29800	-2.85	20250113	25000	15.80	20250108	37300	-22.39	20240116	17990	60.92	20241210	4.37	N	058610	500	110 억	916921	N	N	1074	N	N
69	20250114	130544	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28900	-100	5	-0.34	15036352350	518733	29.14	28950	29400	28500	37700	20300	29000	28986.68	4.13	-83766	31466	30232	28566	27332	25666	30850	27950	111	8700	500	21460	50	1	22177360	6409	58.27	2.93	12	2.34	496.00	9871.00	37300	20240116	-22.52	17990	20241210	60.64	29800	-3.02	20250113	25000	15.60	20250108	37300	-22.52	20240116	17990	60.64	20241210	4.37	N	058610	500	110 억	916921	N	N	1074	N	N
70	20250114	120541	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	-150	5	-0.52	13977765050	482018	27.08	28950	29400	28500	37700	20300	29000	28998.43	4.13	-83172	31466	30232	28566	27332	25666	30850	27950	111	8700	500	21460	50	1	22177360	6398	58.17	2.92	12	2.17	496.00	9871.00	37300	20240116	-22.65	17990	20241210	60.37	29800	-3.19	20250113	25000	15.40	20250108	37300	-22.65	20240116	17990	60.37	20241210	4.37	N	058610	500	110 억	916921	N	N	1074	N	N
71	20250114	110542	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	250	2	0.86	12095820700	417020	23.43	28950	29400	28500	37700	20300	29000	29005.38	4.13	-81579	31466	30232	28566	27332	25666	30850	27950	111	8700	500	21460	50	1	22177360	6487	58.97	2.96	12	1.88	496.00	9871.00	37300	20240116	-21.58	17990	20241210	62.59	29800	-1.85	20250113	25000	17.00	20250108	37300	-21.58	20240116	17990	62.59	20241210	4.37	N	058610	500	110 억	916921	N	N	1074	N	N
72	20250114	100541	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	-50	5	-0.17	7503895200	259482	14.58	28950	29300	28500	37700	20300	29000	28918.61	4.13	-34344	31466	30232	28566	27332	25666	30850	27950	111	8700	500	21460	50	1	22177360	6420	58.37	2.93	12	1.17	496.00	9871.00	37300	20240116	-22.39	17990	20241210	60.92	29800	-2.85	20250113	25000	15.80	20250108	37300	-22.39	20240116	17990	60.92	20241210	4.37	N	058610	500	110 억	916921	N	N	1074	N	N
73	20250114	090543	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28700	-300	5	-1.03	1667590150	58069	3.26	28950	28950	28500	37700	20300	29000	28715.15	4.13	-10008	31466	30232	28566	27332	25666	30850	27950	111	8700	500	21460	50	1	22177360	6365	57.86	2.91	12	0.26	496.00	9871.00	37300	20240116	-23.06	17990	20241210	59.53	29800	-3.69	20250113	25000	14.80	20250108	37300	-23.06	20240116	17990	59.53	20241210	4.37	N	058610	500	110 억	916921	N	N	1074	N	N
74	20250113	160536	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	1150	2	4.13	51192541300	1765032	85.17	27200	29800	26900	36200	19500	27850	29003.90	3.80	80711	29983	28916	28233	27166	26483	28575	26825	111	8350	500	20600	50	1	22177360	6431	58.47	2.94	12	7.96	496.00	9871.00	37300	20240116	-22.25	17990	20241210	61.20	29800	-2.68	20250113	25000	16.00	20250108	37300	-22.25	20240116	17990	61.20	20241210	4.55	N	058610	500	110 억	842764	N	N	1074	N	N
75	20250113	150538	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	900	2	3.23	48513857350	1672305	80.70	27200	29800	26900	36200	19500	27850	29010.33	3.80	71634	29983	28916	28233	27166	26483	28575	26825	111	8350	500	20600	50	1	22177360	6376	57.96	2.91	12	7.54	496.00	9871.00	37300	20240116	-22.92	17990	20241210	59.81	29800	-3.52	20250113	25000	15.00	20250108	37300	-22.92	20240116	17990	59.81	20241210	4.55	N	058610	500	110 억	842764	N	N	900	N	N
76	20250113	140533	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	1400	2	5.03	44541780600	1535179	74.08	27200	29800	26900	36200	19500	27850	29014.23	3.80	75269	29983	28916	28233	27166	26483	28575	26825	111	8350	500	20600	50	1	22177360	6487	58.97	2.96	12	6.92	496.00	9871.00	37300	20240116	-21.58	17990	20241210	62.59	29800	-1.85	20250113	25000	17.00	20250108	37300	-21.58	20240116	17990	62.59	20241210	4.55	N	058610	500	110 억	842764	N	N	900	N	N
77	20250113	130530	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29150	1300	2	4.67	34680329050	1201252	57.97	27200	29750	26900	36200	19500	27850	28870.34	3.80	81105	29983	28916	28233	27166	26483	28575	26825	111	8350	500	20600	50	1	22177360	6465	58.77	2.95	12	5.42	496.00	9871.00	37300	20240116	-21.85	17990	20241210	62.03	29750	-2.02	20250113	25000	16.60	20250108	37300	-21.85	20240116	17990	62.03	20241210	4.55	N	058610	500	110 억	842764	N	N	900	N	N
78	20250113	120531	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29350	1500	2	5.39	30203185500	1048686	50.61	27200	29750	26900	36200	19500	27850	28801.19	3.80	59961	29983	28916	28233	27166	26483	28575	26825	111	8350	500	20600	50	1	22177360	6509	59.17	2.97	12	4.73	496.00	9871.00	37300	20240116	-21.31	17990	20241210	63.15	29750	-1.34	20250113	25000	17.40	20250108	37300	-21.31	20240116	17990	63.15	20241210	4.55	N	058610	500	110 억	842764	N	N	900	N	N
79	20250113	110532	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	1000	2	3.59	14201024750	503706	24.31	27200	28900	26900	36200	19500	27850	28193.24	3.80	15101	29983	28916	28233	27166	26483	28575	26825	111	8350	500	20600	50	1	22177360	6398	58.17	2.92	12	2.27	496.00	9871.00	37300	20240116	-22.65	17990	20241210	60.37	29300	-1.54	20250110	25000	15.40	20250108	37300	-22.65	20240116	17990	60.37	20241210	4.55	N	058610	500	110 억	842764	N	N	900	N	N
80	20250113	100530	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	550	2	1.97	8798826700	314439	15.17	27200	28500	26900	36200	19500	27850	27982.71	3.80	-10932	29983	28916	28233	27166	26483	28575	26825	111	8350	500	20600	50	1	22177360	6298	57.26	2.88	12	1.42	496.00	9871.00	37300	20240116	-23.86	17990	20241210	57.87	29300	-3.07	20250110	25000	13.60	20250108	37300	-23.86	20240116	17990	57.87	20241210	4.55	N	058610	500	110 억	842764	N	N	900	N	N
81	20250113	090535	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27350	-500	5	-1.80	1505596100	55269	2.67	27200	27550	26900	36200	19500	27850	27238.74	3.80	5268	29983	28916	28233	27166	26483	28575	26825	111	8350	500	20600	50	1	22177360	6066	55.14	2.77	12	0.25	496.00	9871.00	37300	20240116	-26.68	17990	20241210	52.03	29300	-6.66	20250110	25000	9.40	20250108	37300	-26.68	20240116	17990	52.03	20241210	4.55	N	058610	500	110 억	842764	N	N	900	N	N
82	20250110	160528	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27850	-50	5	-0.18	58683038750	2058341	73.66	28100	29300	27550	36250	19550	27900	28511.60	4.05	-23091	31166	29532	27316	25682	23466	30350	26500	111	8350	500	20640	50	1	22177360	6176	56.15	2.82	12	9.28	496.00	9871.00	37300	20240116	-25.34	17990	20241210	54.81	29300	-4.95	20250110	25000	11.40	20250108	37300	-25.34	20240116	17990	54.81	20241210	4.17	N	058610	500	110 억	899091	N	N	900	N	N
83	20250110	150527	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-150	5	-0.54	56702512500	1987081	71.11	28100	29300	27550	36250	19550	27900	28535.72	4.05	-5418	31166	29532	27316	25682	23466	30350	26500	111	8350	500	20640	50	1	22177360	6154	55.95	2.81	12	8.96	496.00	9871.00	37300	20240116	-25.60	17990	20241210	54.25	29300	-5.29	20250110	25000	11.00	20250108	37300	-25.60	20240116	17990	54.25	20241210	4.17	N	058610	500	110 억	899091	N	N	9	N	N
84	20250110	140530	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28250	350	2	1.25	50220978300	1754770	62.80	28100	29300	27750	36250	19550	27900	28619.87	4.05	5963	31166	29532	27316	25682	23466	30350	26500	111	8350	500	20640	50	1	22177360	6265	56.96	2.86	12	7.91	496.00	9871.00	37300	20240116	-24.26	17990	20241210	57.03	29300	-3.58	20250110	25000	13.00	20250108	37300	-24.26	20240116	17990	57.03	20241210	4.17	N	058610	500	110 억	899091	N	N	9	N	N
85	20250110	130527	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	700	2	2.51	46594173400	1627662	58.25	28100	29300	27750	36250	19550	27900	28626.64	4.05	8659	31166	29532	27316	25682	23466	30350	26500	111	8350	500	20640	50	1	22177360	6343	57.66	2.90	12	7.34	496.00	9871.00	37300	20240116	-23.32	17990	20241210	58.98	29300	-2.39	20250110	25000	14.40	20250108	37300	-23.32	20240116	17990	58.98	20241210	4.17	N	058610	500	110 억	899091	N	N	9	N	N
86	20250110	120529	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	1100	2	3.94	42994934550	1503033	53.79	28100	29300	27750	36250	19550	27900	28605.65	4.05	4675	31166	29532	27316	25682	23466	30350	26500	111	8350	500	20640	50	1	22177360	6431	58.47	2.94	12	6.78	496.00	9871.00	37300	20240116	-22.25	17990	20241210	61.20	29300	-1.02	20250110	25000	16.00	20250108	37300	-22.25	20240116	17990	61.20	20241210	4.17	N	058610	500	110 억	899091	N	N	9	N	N
87	20250110	110528	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	500	2	1.79	30151517700	1059119	37.90	28100	29000	27750	36250	19550	27900	28468.72	4.05	-18943	31166	29532	27316	25682	23466	30350	26500	111	8350	500	20640	50	1	22177360	6298	57.26	2.88	12	4.78	496.00	9871.00	37300	20240116	-23.86	17990	20241210	57.87	29200	-2.74	20250102	25000	13.60	20250108	37300	-23.86	20240116	17990	57.87	20241210	4.17	N	058610	500	110 억	899091	N	N	9	N	N
88	20250110	100526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	950	2	3.41	25551240950	898155	32.14	28100	29000	27750	36250	19550	27900	28448.85	4.05	-30518	31166	29532	27316	25682	23466	30350	26500	111	8350	500	20640	50	1	22177360	6398	58.17	2.92	12	4.05	496.00	9871.00	37300	20240116	-22.65	17990	20241210	60.37	29200	-1.20	20250102	25000	15.40	20250108	37300	-22.65	20240116	17990	60.37	20241210	4.17	N	058610	500	110 억	899091	N	N	9	N	N
89	20250110	090529	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28050	150	2	0.54	3576901850	127593	4.57	28100	28350	27750	36250	19550	27900	28034.14	4.05	-18716	31166	29532	27316	25682	23466	30350	26500	111	8350	500	20640	50	1	22177360	6221	56.55	2.84	12	0.58	496.00	9871.00	37300	20240116	-24.80	17990	20241210	55.92	29200	-3.94	20250102	25000	12.20	20250108	37300	-24.80	20240116	17990	55.92	20241210	4.17	N	058610	500	110 억	899091	N	N	9	N	N
90	20250109	160525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	2650	2	10.50	75655200550	2768153	271.09	25500	28950	25100	32800	17700	25250	27330.56	3.66	71418	27483	26366	25683	24566	23883	26025	24225	111	7550	500	18680	50	1	22177360	6187	56.25	2.83	12	12.48	496.00	9871.00	37300	20240116	-25.20	17990	20241210	55.09	29200	-4.45	20250102	25000	11.60	20250108	37300	-25.20	20240116	17990	55.09	20241210	4.05	N	058610	500	110 억	812296	N	N	9	N	N
91	20250109	150527	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28050	2800	2	11.09	72495010550	2655297	260.04	25500	28950	25100	32800	17700	25250	27303.40	3.66	47994	27483	26366	25683	24566	23883	26025	24225	111	7550	500	18680	50	1	22177360	6221	56.55	2.84	12	11.97	496.00	9871.00	37300	20240116	-24.80	17990	20241210	55.92	29200	-3.94	20250102	25000	12.20	20250108	37300	-24.80	20240116	17990	55.92	20241210	4.05	N	058610	500	110 억	812296	N	N	199	N	N
92	20250109	140526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	2500	2	9.90	40803590700	1535641	150.39	25500	27750	25100	32800	17700	25250	26572.57	3.66	4023	27483	26366	25683	24566	23883	26025	24225	111	7550	500	18680	50	1	22177360	6154	55.95	2.81	12	6.92	496.00	9871.00	37300	20240116	-25.60	17990	20241210	54.25	29200	-4.97	20250102	25000	11.00	20250108	37300	-25.60	20240116	17990	54.25	20241210	4.05	N	058610	500	110 억	812296	N	N	199	N	N
93	20250109	130526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27100	1850	2	7.33	35304085800	1334231	130.66	25500	27450	25100	32800	17700	25250	26461.85	3.66	-20899	27483	26366	25683	24566	23883	26025	24225	111	7550	500	18680	50	1	22177360	6010	54.64	2.75	12	6.02	496.00	9871.00	37300	20240116	-27.35	17990	20241210	50.64	29200	-7.19	20250102	25000	8.40	20250108	37300	-27.35	20240116	17990	50.64	20241210	4.05	N	058610	500	110 억	812296	N	N	199	N	N
94	20250109	120526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27250	2000	2	7.92	30616943050	1162140	113.81	25500	27450	25100	32800	17700	25250	26346.98	3.66	-21754	27483	26366	25683	24566	23883	26025	24225	111	7550	500	18680	50	1	22177360	6043	54.94	2.76	12	5.24	496.00	9871.00	37300	20240116	-26.94	17990	20241210	51.47	29200	-6.68	20250102	25000	9.00	20250108	37300	-26.94	20240116	17990	51.47	20241210	4.05	N	058610	500	110 억	812296	N	N	199	N	N
95	20250109	110528	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26700	1450	2	5.74	26412170550	1006155	98.53	25500	27450	25100	32800	17700	25250	26252.35	3.66	-39409	27483	26366	25683	24566	23883	26025	24225	111	7550	500	18680	50	1	22177360	5921	53.83	2.70	12	4.54	496.00	9871.00	37300	20240116	-28.42	17990	20241210	48.42	29200	-8.56	20250102	25000	6.80	20250108	37300	-28.42	20240116	17990	48.42	20241210	4.05	N	058610	500	110 억	812296	N	N	199	N	N
96	20250109	100526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25500	250	2	0.99	7469779550	294234	28.81	25500	25650	25100	32800	17700	25250	25388.03	3.66	-30178	27483	26366	25683	24566	23883	26025	24225	111	7550	500	18680	50	1	22177360	5655	51.41	2.58	12	1.33	496.00	9871.00	37300	20240116	-31.64	17990	20241210	41.75	29200	-12.67	20250102	25000	2.00	20250108	37300	-31.64	20240116	17990	41.75	20241210	4.05	N	058610	500	110 억	812296	N	N	199	N	N
97	20250109	090529	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	350	2	1.39	2131538600	83606	8.19	25500	25650	25350	32800	17700	25250	25500.32	3.66	-8403	27483	26366	25683	24566	23883	26025	24225	111	7550	500	18680	50	1	22177360	5677	51.61	2.59	12	0.38	496.00	9871.00	37300	20240116	-31.37	17990	20241210	42.30	29200	-12.33	20250102	25000	2.40	20250108	37300	-31.37	20240116	17990	42.30	20241210	4.05	N	058610	500	110 억	812296	N	N	199	N	N
98	20250108	160520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25250	-1750	5	-6.48	25792297150	1010324	115.35	26300	26800	25000	35100	18900	27000	25529.18	3.85	12071	28366	27682	27216	26532	26066	27450	26300	111	8100	500	19980	50	1	22177360	5600	50.91	2.56	12	4.56	496.00	9871.00	37300	20240116	-32.31	17990	20241210	40.36	29200	-13.53	20250102	25000	1.00	20250108	37300	-32.31	20240116	17990	40.36	20241210	4.15	N	058610	500	110 억	853624	N	N	199	N	N
99	20250108	150524	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25100	-1900	5	-7.04	24427224300	956174	109.17	26300	26800	25000	35100	18900	27000	25546.77	3.85	28465	28366	27682	27216	26532	26066	27450	26300	111	8100	500	19980	50	1	22177360	5567	50.60	2.54	12	4.31	496.00	9871.00	37300	20240116	-32.71	17990	20241210	39.52	29200	-14.04	20250102	25000	0.40	20250108	37300	-32.71	20240116	17990	39.52	20241210	4.15	N	058610	500	110 억	853624	N	N	1165	N	N
100	20250108	140526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25150	-1850	5	-6.85	22877860550	894488	102.13	26300	26800	25000	35100	18900	27000	25576.42	3.85	41345	28366	27682	27216	26532	26066	27450	26300	111	8100	500	19980	50	1	22177360	5578	50.71	2.55	12	4.03	496.00	9871.00	37300	20240116	-32.57	17990	20241210	39.80	29200	-13.87	20250102	25000	0.60	20250108	37300	-32.57	20240116	17990	39.80	20241210	4.15	N	058610	500	110 억	853624	N	N	1165	N	N
101	20250108	130526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25250	-1750	5	-6.48	20732418850	809027	92.37	26300	26800	25000	35100	18900	27000	25626.29	3.85	58459	28366	27682	27216	26532	26066	27450	26300	111	8100	500	19980	50	1	22177360	5600	50.91	2.56	12	3.65	496.00	9871.00	37300	20240116	-32.31	17990	20241210	40.36	29200	-13.53	20250102	25000	1.00	20250108	37300	-32.31	20240116	17990	40.36	20241210	4.15	N	058610	500	110 억	853624	N	N	1165	N	N
102	20250108	120522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25200	-1800	5	-6.67	18019596550	701087	80.04	26300	26800	25050	35100	18900	27000	25702.29	3.85	74460	28366	27682	27216	26532	26066	27450	26300	111	8100	500	19980	50	1	22177360	5589	50.81	2.55	12	3.16	496.00	9871.00	37300	20240116	-32.44	17990	20241210	40.08	29200	-13.70	20250102	25050	0.60	20250108	37300	-32.44	20240116	17990	40.08	20241210	4.15	N	058610	500	110 억	853624	N	N	1165	N	N
103	20250108	110522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25450	-1550	5	-5.74	16002647300	621489	70.96	26300	26800	25050	35100	18900	27000	25748.80	3.85	100619	28366	27682	27216	26532	26066	27450	26300	111	8100	500	19980	50	1	22177360	5644	51.31	2.58	12	2.80	496.00	9871.00	37300	20240116	-31.77	17990	20241210	41.47	29200	-12.84	20250102	25050	1.60	20250108	37300	-31.77	20240116	17990	41.47	20241210	4.15	N	058610	500	110 억	853624	N	N	1165	N	N
104	20250108	100523	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25350	-1650	5	-6.11	12449007800	482356	55.07	26300	26800	25050	35100	18900	27000	25808.65	3.85	130228	28366	27682	27216	26532	26066	27450	26300	111	8100	500	19980	50	1	22177360	5622	51.11	2.57	12	2.17	496.00	9871.00	37300	20240116	-32.04	17990	20241210	40.91	29200	-13.18	20250102	25050	1.20	20250108	37300	-32.04	20240116	17990	40.91	20241210	4.15	N	058610	500	110 억	853624	N	N	1165	N	N
105	20250108	090525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26500	-500	5	-1.85	926176650	35098	4.01	26300	26700	26250	35100	18900	27000	26387.55	3.85	6126	28366	27682	27216	26532	26066	27450	26300	111	8100	500	19980	50	1	22177360	5877	53.43	2.68	12	0.16	496.00	9871.00	37300	20240116	-28.95	17990	20241210	47.30	29200	-9.25	20250102	26250	0.95	20250108	37300	-28.95	20240116	17990	47.30	20241210	4.15	N	058610	500	110 억	853624	N	N	1165	N	N
106	20250107	160520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27000	-250	5	-0.92	23559235600	863448	88.71	27300	27900	26750	35400	19100	27250	27285.23	4.03	-27465	28250	27750	27300	26800	26350	27525	26575	111	8150	500	20160	50	1	22177360	5988	54.44	2.74	12	3.89	496.00	9871.00	37300	20240116	-27.61	17990	20241210	50.08	29200	-7.53	20250102	26250	2.86	20250103	37300	-27.61	20240116	17990	50.08	20241210	3.87	N	058610	500	110 억	893811	N	N	1165	N	N
107	20250107	150521	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27050	-200	5	-0.73	22822010000	836141	85.90	27300	27900	26750	35400	19100	27250	27294.45	4.03	-23530	28250	27750	27300	26800	26350	27525	26575	111	8150	500	20160	50	1	22177360	5999	54.54	2.74	12	3.77	496.00	9871.00	37300	20240116	-27.48	17990	20241210	50.36	29200	-7.36	20250102	26250	3.05	20250103	37300	-27.48	20240116	17990	50.36	20241210	3.87	N	058610	500	110 억	893811	N	N	374	N	N
108	20250107	140520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27100	-150	5	-0.55	21192501900	775942	79.72	27300	27900	26750	35400	19100	27250	27311.97	4.03	-19758	28250	27750	27300	26800	26350	27525	26575	111	8150	500	20160	50	1	22177360	6010	54.64	2.75	12	3.50	496.00	9871.00	37300	20240116	-27.35	17990	20241210	50.64	29200	-7.19	20250102	26250	3.24	20250103	37300	-27.35	20240116	17990	50.64	20241210	3.87	N	058610	500	110 억	893811	N	N	374	N	N
109	20250107	130519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27250	0	3	0.00	19642080400	718737	73.84	27300	27900	26750	35400	19100	27250	27328.61	4.03	-9593	28250	27750	27300	26800	26350	27525	26575	111	8150	500	20160	50	1	22177360	6043	54.94	2.76	12	3.24	496.00	9871.00	37300	20240116	-26.94	17990	20241210	51.47	29200	-6.68	20250102	26250	3.81	20250103	37300	-26.94	20240116	17990	51.47	20241210	3.87	N	058610	500	110 억	893811	N	N	374	N	N
110	20250107	120520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27150	-100	5	-0.37	17713722100	647498	66.52	27300	27900	26750	35400	19100	27250	27357.18	4.03	3958	28250	27750	27300	26800	26350	27525	26575	111	8150	500	20160	50	1	22177360	6021	54.74	2.75	12	2.92	496.00	9871.00	37300	20240116	-27.21	17990	20241210	50.92	29200	-7.02	20250102	26250	3.43	20250103	37300	-27.21	20240116	17990	50.92	20241210	3.87	N	058610	500	110 억	893811	N	N	374	N	N
111	20250107	110517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27350	100	2	0.37	13225562950	484085	49.73	27300	27900	26750	35400	19100	27250	27320.75	4.03	8645	28250	27750	27300	26800	26350	27525	26575	111	8150	500	20160	50	1	22177360	6066	55.14	2.77	12	2.18	496.00	9871.00	37300	20240116	-26.68	17990	20241210	52.03	29200	-6.34	20250102	26250	4.19	20250103	37300	-26.68	20240116	17990	52.03	20241210	3.87	N	058610	500	110 억	893811	N	N	374	N	N
112	20250107	100522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27200	-50	5	-0.18	10870742850	397794	40.87	27300	27900	26750	35400	19100	27250	27327.57	4.03	-12748	28250	27750	27300	26800	26350	27525	26575	111	8150	500	20160	50	1	22177360	6032	54.84	2.76	12	1.79	496.00	9871.00	37300	20240116	-27.08	17990	20241210	51.20	29200	-6.85	20250102	26250	3.62	20250103	37300	-27.08	20240116	17990	51.20	20241210	3.87	N	058610	500	110 억	893811	N	N	374	N	N
113	20250107	090520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27800	550	2	2.02	2747518500	100011	10.27	27300	27800	27250	35400	19100	27250	27472.17	4.03	5690	28250	27750	27300	26800	26350	27525	26575	111	8150	500	20160	50	1	22177360	6165	56.05	2.82	12	0.45	496.00	9871.00	37300	20240116	-25.47	17990	20241210	54.53	29200	-4.79	20250102	26250	5.90	20250103	37300	-25.47	20240116	17990	54.53	20241210	3.87	N	058610	500	110 억	893811	N	N	374	N	N
114	20250106	160514	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27250	450	2	1.68	26070882400	952837	52.88	27500	27800	26850	34800	18800	26800	27362.39	4.00	2291	28566	27682	26966	26082	25366	27325	25725	111	8000	500	19830	50	1	22177360	6043	54.94	2.76	12	4.30	496.00	9871.00	37300	20240116	-26.94	17990	20241210	51.47	29200	-6.68	20250102	26250	3.81	20250103	37300	-26.94	20240116	17990	51.47	20241210	3.15	N	058610	500	110 억	887088	N	N	374	N	N
115	20250106	150515	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27300	500	2	1.87	24903675850	910001	50.50	27500	27800	26850	34800	18800	26800	27367.40	4.00	-2104	28566	27682	26966	26082	25366	27325	25725	111	8000	500	19830	50	1	22177360	6054	55.04	2.77	12	4.10	496.00	9871.00	37300	20240116	-26.81	17990	20241210	51.75	29200	-6.51	20250102	26250	4.00	20250103	37300	-26.81	20240116	17990	51.75	20241210	3.15	N	058610	500	110 억	887088	N	N	129	N	N
116	20250106	140514	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27000	200	2	0.75	21956726200	801640	44.49	27500	27800	26900	34800	18800	26800	27390.65	4.00	-25039	28566	27682	26966	26082	25366	27325	25725	111	8000	500	19830	50	1	22177360	5988	54.44	2.74	12	3.61	496.00	9871.00	37300	20240116	-27.61	17990	20241210	50.08	29200	-7.53	20250102	26250	2.86	20250103	37300	-27.61	20240116	17990	50.08	20241210	3.15	N	058610	500	110 억	887088	N	N	129	N	N
117	20250106	130513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27300	500	2	1.87	18867418550	687842	38.17	27500	27800	27050	34800	18800	26800	27430.98	4.00	-16464	28566	27682	26966	26082	25366	27325	25725	111	8000	500	19830	50	1	22177360	6054	55.04	2.77	12	3.10	496.00	9871.00	37300	20240116	-26.81	17990	20241210	51.75	29200	-6.51	20250102	26250	4.00	20250103	37300	-26.81	20240116	17990	51.75	20241210	3.15	N	058610	500	110 억	887088	N	N	129	N	N
118	20250106	120512	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27300	500	2	1.87	17768541800	647524	35.93	27500	27800	27050	34800	18800	26800	27441.94	4.00	-14537	28566	27682	26966	26082	25366	27325	25725	111	8000	500	19830	50	1	22177360	6054	55.04	2.77	12	2.92	496.00	9871.00	37300	20240116	-26.81	17990	20241210	51.75	29200	-6.51	20250102	26250	4.00	20250103	37300	-26.81	20240116	17990	51.75	20241210	3.15	N	058610	500	110 억	887088	N	N	129	N	N
119	20250106	110512	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27200	400	2	1.49	16786472500	611547	33.94	27500	27800	27050	34800	18800	26800	27450.48	4.00	-8223	28566	27682	26966	26082	25366	27325	25725	111	8000	500	19830	50	1	22177360	6032	54.84	2.76	12	2.76	496.00	9871.00	37300	20240116	-27.08	17990	20241210	51.20	29200	-6.85	20250102	26250	3.62	20250103	37300	-27.08	20240116	17990	51.20	20241210	3.15	N	058610	500	110 억	887088	N	N	129	N	N
120	20250106	100512	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27300	500	2	1.87	14591406900	530910	29.46	27500	27800	27050	34800	18800	26800	27485.33	4.00	-23570	28566	27682	26966	26082	25366	27325	25725	111	8000	500	19830	50	1	22177360	6054	55.04	2.77	12	2.39	496.00	9871.00	37300	20240116	-26.81	17990	20241210	51.75	29200	-6.51	20250102	26250	4.00	20250103	37300	-26.81	20240116	17990	51.75	20241210	3.15	N	058610	500	110 억	887088	N	N	129	N	N
121	20250106	090508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	900	2	3.36	4174575600	152303	8.45	27500	27700	27050	34800	18800	26800	27414.55	4.00	-14699	28566	27682	26966	26082	25366	27325	25725	111	8000	500	19830	50	1	22177360	6143	55.85	2.81	12	0.69	496.00	9871.00	37300	20240116	-25.74	17990	20241210	53.97	29200	-5.14	20250102	26250	5.52	20250103	37300	-25.74	20240116	17990	53.97	20241210	3.15	N	058610	500	110 억	887088	N	N	129	N	N
122	20250103	160509	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26800	-1650	5	-5.80	48206767500	1785081	45.40	27800	27850	26250	36950	19950	28450	26999.83	4.88	-204002	30116	29282	28366	27532	26616	29700	27950	111	8500	500	21050	50	1	22177360	5944	54.03	2.72	12	8.05	496.00	9871.00	37300	20240116	-28.15	17990	20241210	48.97	29200	-8.22	20250102	26250	2.10	20250103	37300	-28.15	20240116	17990	48.97	20241210	3.35	N	058610	500	110 억	1083351	N	N	129	N	N
123	20250103	150510	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26750	-1700	5	-5.98	46134104200	1707701	43.43	27800	27850	26250	36950	19950	28450	27009.42	4.88	-200823	30116	29282	28366	27532	26616	29700	27950	111	8500	500	21050	50	1	22177360	5932	53.93	2.71	12	7.70	496.00	9871.00	37300	20240116	-28.28	17990	20241210	48.69	29200	-8.39	20250102	26250	1.90	20250103	37300	-28.28	20240116	17990	48.69	20241210	3.35	N	058610	500	110 억	1083351	N	N	217	N	N
124	20250103	140510	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27000	-1450	5	-5.10	42914474650	1587510	40.37	27800	27850	26250	36950	19950	28450	27026.29	4.88	-195171	30116	29282	28366	27532	26616	29700	27950	111	8500	500	21050	50	1	22177360	5988	54.44	2.74	12	7.16	496.00	9871.00	37300	20240116	-27.61	17990	20241210	50.08	29200	-7.53	20250102	26250	2.86	20250103	37300	-27.61	20240116	17990	50.08	20241210	3.35	N	058610	500	110 억	1083351	N	N	217	N	N
125	20250103	130508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26750	-1700	5	-5.98	38470639800	1421166	36.14	27800	27850	26250	36950	19950	28450	27062.93	4.88	-186699	30116	29282	28366	27532	26616	29700	27950	111	8500	500	21050	50	1	22177360	5932	53.93	2.71	12	6.41	496.00	9871.00	37300	20240116	-28.28	17990	20241210	48.69	29200	-8.39	20250102	26250	1.90	20250103	37300	-28.28	20240116	17990	48.69	20241210	3.35	N	058610	500	110 억	1083351	N	N	217	N	N
126	20250103	120509	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27100	-1350	5	-4.75	36064941400	1331541	33.86	27800	27850	26250	36950	19950	28450	27077.89	4.88	-169844	30116	29282	28366	27532	26616	29700	27950	111	8500	500	21050	50	1	22177360	6010	54.64	2.75	12	6.00	496.00	9871.00	37300	20240116	-27.35	17990	20241210	50.64	29200	-7.19	20250102	26250	3.24	20250103	37300	-27.35	20240116	17990	50.64	20241210	3.35	N	058610	500	110 억	1083351	N	N	217	N	N
127	20250103	110510	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26800	-1650	5	-5.80	32963051800	1216908	30.95	27800	27850	26250	36950	19950	28450	27079.66	4.88	-154524	30116	29282	28366	27532	26616	29700	27950	111	8500	500	21050	50	1	22177360	5944	54.03	2.72	12	5.49	496.00	9871.00	37300	20240116	-28.15	17990	20241210	48.97	29200	-8.22	20250102	26250	2.10	20250103	37300	-28.15	20240116	17990	48.97	20241210	3.35	N	058610	500	110 억	1083351	N	N	217	N	N
128	20250103	100508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27100	-1350	5	-4.75	22314782650	827248	21.04	27800	27850	26250	36950	19950	28450	26962.12	4.88	-103097	30116	29282	28366	27532	26616	29700	27950	111	8500	500	21050	50	1	22177360	6010	54.64	2.75	12	3.73	496.00	9871.00	37300	20240116	-27.35	17990	20241210	50.64	29200	-7.19	20250102	26250	3.24	20250103	37300	-27.35	20240116	17990	50.64	20241210	3.35	N	058610	500	110 억	1083351	N	N	217	N	N
129	20250103	090509	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27000	-1450	5	-5.10	6078307150	222444	5.66	27800	27850	26700	36950	19950	28450	27288.53	4.88	-34660	30116	29282	28366	27532	26616	29700	27950	111	8500	500	21050	50	1	22177360	5988	54.44	2.74	12	1.00	496.00	9871.00	37300	20240116	-27.61	17990	20241210	50.08	29200	-7.53	20250102	26700	1.12	20250103	37300	-27.61	20240116	17990	50.08	20241210	3.35	N	058610	500	110 억	1083351	N	N	217	N	N
130	20250102	160505	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	5050	2	21.58	109342753750	3860208	546.93	27900	29200	27450	30400	16400	23400	28325.48	4.88	-34737	25233	24316	22583	21666	19933	24775	22125	111	7000	500	17310	50	1	22177360	6309	57.36	2.88	12	17.41	496.00	9871.00	37300	20240116	-23.73	17990	20241210	58.14	29200	-2.57	20250102	27450	3.64	20250102	37300	-23.73	20240116	17990	58.14	20241210	3.34	N	058610	500	110 억	1082998	N	N	217	N	N
131	20250102	150507	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28250	4850	2	20.73	105205390050	3714366	526.26	27900	29200	27450	30400	16400	23400	28323.96	4.88	-31966	25233	24316	22583	21666	19933	24775	22125	111	7000	500	17310	50	1	22177360	6265	56.96	2.86	12	16.75	496.00	9871.00	37300	20240116	-24.26	17990	20241210	57.03	29200	-3.25	20250102	27450	2.91	20250102	37300	-24.26	20240116	17990	57.03	20241210	3.34	N	058610	500	110 억	1082998	N	N	393	N	N
132	20250102	140504	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	5050	2	21.58	97231992500	3434311	486.58	27900	29200	27450	30400	16400	23400	28311.98	4.88	-29206	25233	24316	22583	21666	19933	24775	22125	111	7000	500	17310	50	1	22177360	6309	57.36	2.88	12	15.49	496.00	9871.00	37300	20240116	-23.73	17990	20241210	58.14	29200	-2.57	20250102	27450	3.64	20250102	37300	-23.73	20240116	17990	58.14	20241210	3.34	N	058610	500	110 억	1082998	N	N	393	N	N
133	20250102	130504	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28200	4800	2	20.51	90734330800	3206118	454.25	27900	29200	27450	30400	16400	23400	28300.42	4.88	-9302	25233	24316	22583	21666	19933	24775	22125	111	7000	500	17310	50	1	22177360	6254	56.85	2.86	12	14.46	496.00	9871.00	37300	20240116	-24.40	17990	20241210	56.75	29200	-3.42	20250102	27450	2.73	20250102	37300	-24.40	20240116	17990	56.75	20241210	3.34	N	058610	500	110 억	1082998	N	N	393	N	N
134	20250102	120504	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28700	5300	2	22.65	79560577650	2815177	398.86	27900	29200	27450	30400	16400	23400	28261.36	4.88	-5237	25233	24316	22583	21666	19933	24775	22125	111	7000	500	17310	50	1	22177360	6365	57.86	2.91	12	12.69	496.00	9871.00	37300	20240116	-23.06	17990	20241210	59.53	29200	-1.71	20250102	27450	4.55	20250102	37300	-23.06	20240116	17990	59.53	20241210	3.34	N	058610	500	110 억	1082998	N	N	393	N	N
135	20250102	110456	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28100	4700	2	20.09	64011341550	2268442	321.40	27900	29200	27450	30400	16400	23400	28218.26	4.88	-94189	25233	24316	22583	21666	19933	24775	22125	111	7000	500	17310	50	1	22177360	6232	56.65	2.85	12	10.23	496.00	9871.00	37300	20240116	-24.66	17990	20241210	56.20	29200	-3.77	20250102	27450	2.37	20250102	37300	-24.66	20240116	17990	56.20	20241210	3.34	N	058610	500	110 억	1082998	N	N	393	N	N
136	20250102	100503	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28200	4800	2	20.51	20316302150	718600	101.81	27900	29200	27650	30400	16400	23400	28272.26	4.88	-59711	25233	24316	22583	21666	19933	24775	22125	111	7000	500	17310	50	1	22177360	6254	56.85	2.86	12	3.24	496.00	9871.00	37300	20240116	-24.40	17990	20241210	56.75	29200	-3.42	20250102	27650	1.99	20250102	37300	-24.40	20240116	17990	56.75	20241210	3.34	N	058610	500	110 억	1082998	N	N	393	N	N
137	20250102	090459	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23400	0	3	0.00	0	0	0.00	0	0	0	30400	16400	23400	0.00	4.88	0	25233	24316	22583	21666	19933	24775	22125	111	7000	500	17310	50	1	22177360	5190	47.18	2.37	12	0.00	496.00	9871.00	37300	20240116	-37.27	17990	20241210	30.07	0	0.00	0	0	0.00	0	37300	-37.27	20240116	17990	30.07	20241210	3.34	N	058610	500	110 억	1082998	N	N	393	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History