KissMeData/094360/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	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	160744	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18480	270	2	1.48	9582869660	510980	99.62	18260	19450	18140	23650	12750	18210	18754.37	0.54	14298	19843	19026	18573	17756	17303	18800	17530	106	5440	500	13110	10	1	20823124	3848	-14.41	5.46	12	2.45	-1282.00	3384.00	33950	20240216	-45.57	11250	20241210	64.27	20100	-8.06	20250115	15270	21.02	20250102	33950	-45.57	20240216	11250	64.27	20241210	3.74	N	094360	500	105 억	112690	N	N	486	N	N
3	20250124	150743	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18510	300	2	1.65	9235433550	492196	95.95	18260	19450	18140	23650	12750	18210	18763.74	0.54	12408	19843	19026	18573	17756	17303	18800	17530	106	5440	500	13110	10	1	20823124	3854	-14.44	5.47	12	2.36	-1282.00	3384.00	33950	20240216	-45.48	11250	20241210	64.53	20100	-7.91	20250115	15270	21.22	20250102	33950	-45.48	20240216	11250	64.53	20241210	3.74	N	094360	500	105 억	112690	N	N	486	N	N
4	20250124	140742	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18510	300	2	1.65	8787661810	468040	91.25	18260	19450	18140	23650	12750	18210	18775.46	0.54	5944	19843	19026	18573	17756	17303	18800	17530	106	5440	500	13110	10	1	20823124	3854	-14.44	5.47	12	2.25	-1282.00	3384.00	33950	20240216	-45.48	11250	20241210	64.53	20100	-7.91	20250115	15270	21.22	20250102	33950	-45.48	20240216	11250	64.53	20241210	3.74	N	094360	500	105 억	112690	N	N	486	N	N
5	20250124	130744	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18590	380	2	2.09	8280996030	440712	85.92	18260	19450	18140	23650	12750	18210	18790.05	0.54	-16	19843	19026	18573	17756	17303	18800	17530	106	5440	500	13110	10	1	20823124	3871	-14.50	5.49	12	2.12	-1282.00	3384.00	33950	20240216	-45.24	11250	20241210	65.24	20100	-7.51	20250115	15270	21.74	20250102	33950	-45.24	20240216	11250	65.24	20241210	3.74	N	094360	500	105 억	112690	N	N	486	N	N
6	20250124	120741	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18690	480	2	2.64	7915387440	421083	82.09	18260	19450	18140	23650	12750	18210	18797.70	0.54	-1120	19843	19026	18573	17756	17303	18800	17530	106	5440	500	13110	10	1	20823124	3892	-14.58	5.52	12	2.02	-1282.00	3384.00	33950	20240216	-44.95	11250	20241210	66.13	20100	-7.01	20250115	15270	22.40	20250102	33950	-44.95	20240216	11250	66.13	20241210	3.74	N	094360	500	105 억	112690	N	N	486	N	N
7	20250124	110743	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18800	590	2	3.24	7351789180	391020	76.23	18260	19450	18140	23650	12750	18210	18801.58	0.54	-1075	19843	19026	18573	17756	17303	18800	17530	106	5440	500	13110	10	1	20823124	3915	-14.66	5.56	12	1.88	-1282.00	3384.00	33950	20240216	-44.62	11250	20241210	67.11	20100	-6.47	20250115	15270	23.12	20250102	33950	-44.62	20240216	11250	67.11	20241210	3.74	N	094360	500	105 억	112690	N	N	486	N	N
8	20250124	100740	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18730	520	2	2.86	6400975020	340139	66.31	18260	19450	18140	23650	12750	18210	18818.72	0.54	-3862	19843	19026	18573	17756	17303	18800	17530	106	5440	500	13110	10	1	20823124	3900	-14.61	5.53	12	1.63	-1282.00	3384.00	33950	20240216	-44.83	11250	20241210	66.49	20100	-6.82	20250115	15270	22.66	20250102	33950	-44.83	20240216	11250	66.49	20241210	3.74	N	094360	500	105 억	112690	N	N	486	N	N
9	20250124	090744	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18310	100	2	0.55	411218140	22553	4.40	18260	18400	18140	23650	12750	18210	18233.42	0.54	-2616	19843	19026	18573	17756	17303	18800	17530	106	5440	500	13110	10	1	20823124	3813	-14.28	5.41	12	0.11	-1282.00	3384.00	33950	20240216	-46.07	11250	20241210	62.76	20100	-8.91	20250115	15270	19.91	20250102	33950	-46.07	20240216	11250	62.76	20241210	3.74	N	094360	500	105 억	112690	N	N	486	N	N
10	20250123	160740	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18210	-1060	5	-5.50	9472217200	506336	88.33	19390	19390	18120	25050	13490	19270	18708.30	0.51	6531	19783	19526	19123	18866	18463	19325	18665	106	5780	500	13870	10	1	20823124	3792	-14.20	5.38	12	2.43	-1282.00	3384.00	33950	20240216	-46.36	11250	20241210	61.87	20100	-9.40	20250115	15270	19.25	20250102	33950	-46.36	20240216	11250	61.87	20241210	3.75	N	094360	500	105 억	105876	N	N	486	N	N
11	20250123	150739	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18180	-1090	5	-5.66	8879589840	473779	82.65	19390	19390	18120	25050	13490	19270	18741.72	0.51	-1092	19783	19526	19123	18866	18463	19325	18665	106	5780	500	13870	10	1	20823124	3786	-14.18	5.37	12	2.28	-1282.00	3384.00	33950	20240216	-46.45	11250	20241210	61.60	20100	-9.55	20250115	15270	19.06	20250102	33950	-46.45	20240216	11250	61.60	20241210	3.75	N	094360	500	105 억	105876	N	N	315	N	N
12	20250123	140739	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18580	-690	5	-3.58	6786464570	359906	62.78	19390	19390	18570	25050	13490	19270	18855.88	0.51	-30098	19783	19526	19123	18866	18463	19325	18665	106	5780	500	13870	10	1	20823124	3869	-14.49	5.49	12	1.73	-1282.00	3384.00	33950	20240216	-45.27	11250	20241210	65.16	20100	-7.56	20250115	15270	21.68	20250102	33950	-45.27	20240216	11250	65.16	20241210	3.75	N	094360	500	105 억	105876	N	N	315	N	N
13	20250123	130738	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18720	-550	5	-2.85	5861798740	310359	54.14	19390	19390	18630	25050	13490	19270	18886.80	0.51	-21603	19783	19526	19123	18866	18463	19325	18665	106	5780	500	13870	10	1	20823124	3898	-14.60	5.53	12	1.49	-1282.00	3384.00	33950	20240216	-44.86	11250	20241210	66.40	20100	-6.87	20250115	15270	22.59	20250102	33950	-44.86	20240216	11250	66.40	20241210	3.75	N	094360	500	105 억	105876	N	N	315	N	N
14	20250123	120739	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18760	-510	5	-2.65	5116523530	270548	47.19	19390	19390	18630	25050	13490	19270	18911.32	0.51	-19786	19783	19526	19123	18866	18463	19325	18665	106	5780	500	13870	10	1	20823124	3906	-14.63	5.54	12	1.30	-1282.00	3384.00	33950	20240216	-44.74	11250	20241210	66.76	20100	-6.67	20250115	15270	22.86	20250102	33950	-44.74	20240216	11250	66.76	20241210	3.75	N	094360	500	105 억	105876	N	N	315	N	N
15	20250123	110730	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18680	-590	5	-3.06	4557980690	240766	42.00	19390	19390	18630	25050	13490	19270	18930.75	0.51	-18810	19783	19526	19123	18866	18463	19325	18665	106	5780	500	13870	10	1	20823124	3890	-14.57	5.52	12	1.16	-1282.00	3384.00	33950	20240216	-44.98	11250	20241210	66.04	20100	-7.06	20250115	15270	22.33	20250102	33950	-44.98	20240216	11250	66.04	20241210	3.75	N	094360	500	105 억	105876	N	N	315	N	N
16	20250123	100738	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18840	-430	5	-2.23	3362331920	177028	30.88	19390	19390	18760	25050	13490	19270	18992.76	0.51	-16824	19783	19526	19123	18866	18463	19325	18665	106	5780	500	13870	10	1	20823124	3923	-14.70	5.57	12	0.85	-1282.00	3384.00	33950	20240216	-44.51	11250	20241210	67.47	20100	-6.27	20250115	15270	23.38	20250102	33950	-44.51	20240216	11250	67.47	20241210	3.75	N	094360	500	105 억	105876	N	N	315	N	N
17	20250123	090738	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19010	-260	5	-1.35	1061491210	55407	9.67	19390	19390	18910	25050	13490	19270	19157.48	0.51	-10934	19783	19526	19123	18866	18463	19325	18665	106	5780	500	13870	10	1	20823124	3958	-14.83	5.62	12	0.27	-1282.00	3384.00	33950	20240216	-44.01	11250	20241210	68.98	20100	-5.42	20250115	15270	24.49	20250102	33950	-44.01	20240216	11250	68.98	20241210	3.75	N	094360	500	105 억	105876	N	N	315	N	N
18	20250122	160733	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19270	430	2	2.28	10804173200	565736	68.23	19300	19380	18720	24450	13190	18840	19096.81	0.36	34796	19693	19266	18873	18446	18053	19070	18250	106	5610	500	13560	10	1	20823124	4013	-15.03	5.69	12	2.72	-1282.00	3384.00	33950	20240216	-43.24	11250	20241210	71.29	20100	-4.13	20250115	15270	26.20	20250102	33950	-43.24	20240216	11250	71.29	20241210	3.92	N	094360	500	105 억	74164	N	N	315	N	N
19	20250122	150734	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19170	330	2	1.75	9825218060	514806	62.08	19300	19380	18720	24450	13190	18840	19085.30	0.36	35157	19693	19266	18873	18446	18053	19070	18250	106	5610	500	13560	10	1	20823124	3992	-14.95	5.66	12	2.47	-1282.00	3384.00	33950	20240216	-43.53	11250	20241210	70.40	20100	-4.63	20250115	15270	25.54	20250102	33950	-43.53	20240216	11250	70.40	20241210	3.92	N	094360	500	105 억	74164	N	N	623	N	N
20	20250122	140732	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19140	300	2	1.59	8267532600	433569	52.29	19300	19380	18720	24450	13190	18840	19068.57	0.36	20958	19693	19266	18873	18446	18053	19070	18250	106	5610	500	13560	10	1	20823124	3986	-14.93	5.66	12	2.08	-1282.00	3384.00	33950	20240216	-43.62	11250	20241210	70.13	20100	-4.78	20250115	15270	25.34	20250102	33950	-43.62	20240216	11250	70.13	20241210	3.92	N	094360	500	105 억	74164	N	N	623	N	N
21	20250122	130734	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19050	210	2	1.11	6976152470	366225	44.17	19300	19380	18720	24450	13190	18840	19048.84	0.36	5146	19693	19266	18873	18446	18053	19070	18250	106	5610	500	13560	10	1	20823124	3967	-14.86	5.63	12	1.76	-1282.00	3384.00	33950	20240216	-43.89	11250	20241210	69.33	20100	-5.22	20250115	15270	24.75	20250102	33950	-43.89	20240216	11250	69.33	20241210	3.92	N	094360	500	105 억	74164	N	N	623	N	N
22	20250122	120731	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19040	200	2	1.06	6491572250	340788	41.10	19300	19380	18720	24450	13190	18840	19048.74	0.36	583	19693	19266	18873	18446	18053	19070	18250	106	5610	500	13560	10	1	20823124	3965	-14.85	5.63	12	1.64	-1282.00	3384.00	33950	20240216	-43.92	11250	20241210	69.24	20100	-5.27	20250115	15270	24.69	20250102	33950	-43.92	20240216	11250	69.24	20241210	3.92	N	094360	500	105 억	74164	N	N	623	N	N
23	20250122	110733	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19140	300	2	1.59	5855391020	307453	37.08	19300	19380	18720	24450	13190	18840	19044.86	0.36	21	19693	19266	18873	18446	18053	19070	18250	106	5610	500	13560	10	1	20823124	3986	-14.93	5.66	12	1.48	-1282.00	3384.00	33950	20240216	-43.62	11250	20241210	70.13	20100	-4.78	20250115	15270	25.34	20250102	33950	-43.62	20240216	11250	70.13	20241210	3.92	N	094360	500	105 억	74164	N	N	623	N	N
24	20250122	100733	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19110	270	2	1.43	4568685350	240071	28.95	19300	19380	18720	24450	13190	18840	19030.59	0.36	1283	19693	19266	18873	18446	18053	19070	18250	106	5610	500	13560	10	1	20823124	3979	-14.91	5.65	12	1.15	-1282.00	3384.00	33950	20240216	-43.71	11250	20241210	69.87	20100	-4.93	20250115	15270	25.15	20250102	33950	-43.71	20240216	11250	69.87	20241210	3.92	N	094360	500	105 억	74164	N	N	623	N	N
25	20250122	090735	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18860	20	2	0.11	1858035330	96920	11.69	19300	19380	18860	24450	13190	18840	19170.95	0.36	-10885	19693	19266	18873	18446	18053	19070	18250	106	5610	500	13560	10	1	20823124	3927	-14.71	5.57	12	0.47	-1282.00	3384.00	33950	20240216	-44.45	11250	20241210	67.64	20100	-6.17	20250115	15270	23.51	20250102	33950	-44.45	20240216	11250	67.64	20241210	3.92	N	094360	500	105 억	74164	N	N	623	N	N
26	20250121	160729	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18840	-580	5	-2.99	15421347220	818499	36.49	19180	19300	18480	25200	13600	19420	18839.87	0.20	32392	20540	19980	19320	18760	18100	20260	19040	106	5780	500	13980	10	1	20823124	3923	-14.70	5.57	12	3.93	-1282.00	3384.00	33950	20240216	-44.51	11250	20241210	67.47	20100	-6.27	20250115	15270	23.38	20250102	33950	-44.51	20240216	11250	67.47	20241210	3.58	N	094360	500	105 억	42197	N	N	623	N	N
27	20250121	150731	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18680	-740	5	-3.81	14682867920	779158	34.74	19180	19300	18480	25200	13600	19420	18843.34	0.20	30988	20540	19980	19320	18760	18100	20260	19040	106	5780	500	13980	10	1	20823124	3890	-14.57	5.52	12	3.74	-1282.00	3384.00	33950	20240216	-44.98	11250	20241210	66.04	20100	-7.06	20250115	15270	22.33	20250102	33950	-44.98	20240216	11250	66.04	20241210	3.58	N	094360	500	105 억	42197	N	N	274	N	N
28	20250121	140731	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18690	-730	5	-3.76	13356532020	708031	31.57	19180	19300	18480	25200	13600	19420	18863.07	0.20	28640	20540	19980	19320	18760	18100	20260	19040	106	5780	500	13980	10	1	20823124	3892	-14.58	5.52	12	3.40	-1282.00	3384.00	33950	20240216	-44.95	11250	20241210	66.13	20100	-7.01	20250115	15270	22.40	20250102	33950	-44.95	20240216	11250	66.13	20241210	3.58	N	094360	500	105 억	42197	N	N	274	N	N
29	20250121	130730	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18790	-630	5	-3.24	11947885900	632743	28.21	19180	19300	18480	25200	13600	19420	18881.32	0.20	33033	20540	19980	19320	18760	18100	20260	19040	106	5780	500	13980	10	1	20823124	3913	-14.66	5.55	12	3.04	-1282.00	3384.00	33950	20240216	-44.65	11250	20241210	67.02	20100	-6.52	20250115	15270	23.05	20250102	33950	-44.65	20240216	11250	67.02	20241210	3.58	N	094360	500	105 억	42197	N	N	274	N	N
30	20250121	120721	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18900	-520	5	-2.68	10910196880	577886	25.76	19180	19300	18480	25200	13600	19420	18877.99	0.20	34513	20540	19980	19320	18760	18100	20260	19040	106	5780	500	13980	10	1	20823124	3936	-14.74	5.59	12	2.78	-1282.00	3384.00	33950	20240216	-44.33	11250	20241210	68.00	20100	-5.97	20250115	15270	23.77	20250102	33950	-44.33	20240216	11250	68.00	20241210	3.58	N	094360	500	105 억	42197	N	N	274	N	N
31	20250121	110653	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18780	-640	5	-3.30	9770817370	517621	23.08	19180	19300	18480	25200	13600	19420	18874.70	0.20	37839	20540	19980	19320	18760	18100	20260	19040	106	5780	500	13980	10	1	20823124	3911	-14.65	5.55	12	2.49	-1282.00	3384.00	33950	20240216	-44.68	11250	20241210	66.93	20100	-6.57	20250115	15270	22.99	20250102	33950	-44.68	20240216	11250	66.93	20241210	3.58	N	094360	500	105 억	42197	N	N	274	N	N
32	20250121	100649	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18660	-760	5	-3.91	6911882350	364150	16.24	19180	19300	18640	25200	13600	19420	18978.92	0.20	2489	20540	19980	19320	18760	18100	20260	19040	106	5780	500	13980	10	1	20823124	3886	-14.56	5.51	12	1.75	-1282.00	3384.00	33950	20240216	-45.04	11250	20241210	65.87	20100	-7.16	20250115	15270	22.20	20250102	33950	-45.04	20240216	11250	65.87	20241210	3.58	N	094360	500	105 억	42197	N	N	274	N	N
33	20250121	090731	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19130	-290	5	-1.49	1186506080	61993	2.76	19180	19270	19040	25200	13600	19420	19131.90	0.20	8049	20540	19980	19320	18760	18100	20260	19040	106	5780	500	13980	10	1	20823124	3983	-14.92	5.65	12	0.30	-1282.00	3384.00	33950	20240216	-43.65	11250	20241210	70.04	20100	-4.83	20250115	15270	25.28	20250102	33950	-43.65	20240216	11250	70.04	20241210	3.58	N	094360	500	105 억	42197	N	N	274	N	N
34	20250120	160727	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19420	800	2	4.30	43096275740	2223376	130.29	18850	19880	18660	24200	13040	18620	19384.01	0.22	-9804	19800	19210	18910	18320	18020	19060	18170	106	5580	500	13400	10	1	20823124	4044	-15.15	5.74	12	10.68	-1282.00	3384.00	33950	20240216	-42.80	11250	20241210	72.62	20100	-3.38	20250115	15270	27.18	20250102	33950	-42.80	20240216	11250	72.62	20241210	3.48	N	094360	500	105 억	46786	N	N	274	N	N
35	20250120	150730	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19350	730	2	3.92	41632537650	2147938	125.87	18850	19880	18660	24200	13040	18620	19383.35	0.22	-2497	19800	19210	18910	18320	18020	19060	18170	106	5580	500	13400	10	1	20823124	4029	-15.09	5.72	12	10.32	-1282.00	3384.00	33950	20240216	-43.00	11250	20241210	72.00	20100	-3.73	20250115	15270	26.72	20250102	33950	-43.00	20240216	11250	72.00	20241210	3.48	N	094360	500	105 억	46786	N	N	14	N	N
36	20250120	140727	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19310	690	2	3.71	38442550930	1981823	116.14	18850	19880	18660	24200	13040	18620	19398.45	0.22	5787	19800	19210	18910	18320	18020	19060	18170	106	5580	500	13400	10	1	20823124	4021	-15.06	5.71	12	9.52	-1282.00	3384.00	33950	20240216	-43.12	11250	20241210	71.64	20100	-3.93	20250115	15270	26.46	20250102	33950	-43.12	20240216	11250	71.64	20241210	3.48	N	094360	500	105 억	46786	N	N	14	N	N
37	20250120	130727	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19530	910	2	4.89	32945457990	1700345	99.64	18850	19880	18660	24200	13040	18620	19376.74	0.22	-2185	19800	19210	18910	18320	18020	19060	18170	106	5580	500	13400	10	1	20823124	4067	-15.23	5.77	12	8.17	-1282.00	3384.00	33950	20240216	-42.47	11250	20241210	73.60	20100	-2.84	20250115	15270	27.90	20250102	33950	-42.47	20240216	11250	73.60	20241210	3.48	N	094360	500	105 억	46786	N	N	14	N	N
38	20250120	120729	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19300	680	2	3.65	28851241360	1489935	87.31	18850	19880	18660	24200	13040	18620	19365.21	0.22	-6969	19800	19210	18910	18320	18020	19060	18170	106	5580	500	13400	10	1	20823124	4019	-15.05	5.70	12	7.16	-1282.00	3384.00	33950	20240216	-43.15	11250	20241210	71.56	20100	-3.98	20250115	15270	26.39	20250102	33950	-43.15	20240216	11250	71.56	20241210	3.48	N	094360	500	105 억	46786	N	N	14	N	N
39	20250120	110730	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19130	510	2	2.74	8405638050	443444	25.99	18850	19190	18660	24200	13040	18620	18957.05	0.22	12141	19800	19210	18910	18320	18020	19060	18170	106	5580	500	13400	10	1	20823124	3983	-14.92	5.65	12	2.13	-1282.00	3384.00	33950	20240216	-43.65	11250	20241210	70.04	20100	-4.83	20250115	15270	25.28	20250102	33950	-43.65	20240216	11250	70.04	20241210	3.48	N	094360	500	105 억	46786	N	N	14	N	N
40	20250120	100728	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18940	320	2	1.72	5429163190	287274	16.83	18850	19070	18660	24200	13040	18620	18901.09	0.22	1813	19800	19210	18910	18320	18020	19060	18170	106	5580	500	13400	10	1	20823124	3944	-14.77	5.60	12	1.38	-1282.00	3384.00	33950	20240216	-44.21	11250	20241210	68.36	20100	-5.77	20250115	15270	24.03	20250102	33950	-44.21	20240216	11250	68.36	20241210	3.48	N	094360	500	105 억	46786	N	N	14	N	N
41	20250120	090730	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18910	290	2	1.56	1939045170	102811	6.02	18850	19040	18660	24200	13040	18620	18865.63	0.22	-4989	19800	19210	18910	18320	18020	19060	18170	106	5580	500	13400	10	1	20823124	3938	-14.75	5.59	12	0.49	-1282.00	3384.00	33950	20240216	-44.30	11250	20241210	68.09	20100	-5.92	20250115	15270	23.84	20250102	33950	-44.30	20240216	11250	68.09	20241210	3.48	N	094360	500	105 억	46786	N	N	14	N	N
42	20250117	160727	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18620	-150	5	-0.80	31640947170	1660003	127.27	19150	19500	18610	24400	13140	18770	19061.94	0.38	-34762	19190	18980	18710	18500	18230	19085	18605	106	5630	500	13510	10	1	20823124	3877	-14.52	5.50	12	7.97	-1282.00	3384.00	34350	20240110	-45.79	11250	20241210	65.51	20100	-7.36	20250115	15270	21.94	20250102	33950	-45.15	20240216	11250	65.51	20241210	2.95	N	094360	500	105 억	79774	N	N	14	N	N
43	20250117	150729	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18670	-100	5	-0.53	30589767550	1603617	122.94	19150	19500	18610	24400	13140	18770	19075.48	0.38	-46190	19190	18980	18710	18500	18230	19085	18605	106	5630	500	13510	10	1	20823124	3888	-14.56	5.52	12	7.70	-1282.00	3384.00	34350	20240110	-45.65	11250	20241210	65.96	20100	-7.11	20250115	15270	22.27	20250102	33950	-45.01	20240216	11250	65.96	20241210	2.95	N	094360	500	105 억	79774	N	N	36	N	N
44	20250117	140729	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18730	-40	5	-0.21	29041264980	1520843	116.60	19150	19500	18700	24400	13140	18770	19095.51	0.38	-43876	19190	18980	18710	18500	18230	19085	18605	106	5630	500	13510	10	1	20823124	3900	-14.61	5.53	12	7.30	-1282.00	3384.00	34350	20240110	-45.47	11250	20241210	66.49	20100	-6.82	20250115	15270	22.66	20250102	33950	-44.83	20240216	11250	66.49	20241210	2.95	N	094360	500	105 억	79774	N	N	36	N	N
45	20250117	130727	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18860	90	2	0.48	27622561660	1445571	110.83	19150	19500	18700	24400	13140	18770	19108.41	0.38	-42875	19190	18980	18710	18500	18230	19085	18605	106	5630	500	13510	10	1	20823124	3927	-14.71	5.57	12	6.94	-1282.00	3384.00	34350	20240110	-45.09	11250	20241210	67.64	20100	-6.17	20250115	15270	23.51	20250102	33950	-44.45	20240216	11250	67.64	20241210	2.95	N	094360	500	105 억	79774	N	N	36	N	N
46	20250117	120729	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18840	70	2	0.37	26540391960	1387977	106.41	19150	19500	18700	24400	13140	18770	19121.64	0.38	-39181	19190	18980	18710	18500	18230	19085	18605	106	5630	500	13510	10	1	20823124	3923	-14.70	5.57	12	6.67	-1282.00	3384.00	34350	20240110	-45.15	11250	20241210	67.47	20100	-6.27	20250115	15270	23.38	20250102	33950	-44.51	20240216	11250	67.47	20241210	2.95	N	094360	500	105 억	79774	N	N	36	N	N
47	20250117	110728	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19170	400	2	2.13	23775616030	1242346	95.25	19150	19500	18700	24400	13140	18770	19137.68	0.38	-20521	19190	18980	18710	18500	18230	19085	18605	106	5630	500	13510	10	1	20823124	3992	-14.95	5.66	12	5.97	-1282.00	3384.00	34350	20240110	-44.19	11250	20241210	70.40	20100	-4.63	20250115	15270	25.54	20250102	33950	-43.53	20240216	11250	70.40	20241210	2.95	N	094360	500	105 억	79774	N	N	36	N	N
48	20250117	100729	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18820	50	2	0.27	19633706970	1024043	78.51	19150	19500	18770	24400	13140	18770	19172.74	0.38	-51967	19190	18980	18710	18500	18230	19085	18605	106	5630	500	13510	10	1	20823124	3919	-14.68	5.56	12	4.92	-1282.00	3384.00	34350	20240110	-45.21	11250	20241210	67.29	20100	-6.37	20250115	15270	23.25	20250102	33950	-44.57	20240216	11250	67.29	20241210	2.95	N	094360	500	105 억	79774	N	N	36	N	N
49	20250117	090729	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19250	480	2	2.56	9117126440	474411	36.37	19150	19390	19070	24400	13140	18770	19217.78	0.38	-43273	19190	18980	18710	18500	18230	19085	18605	106	5630	500	13510	10	1	20823124	4008	-15.02	5.69	12	2.28	-1282.00	3384.00	34350	20240110	-43.96	11250	20241210	71.11	20100	-4.23	20250115	15270	26.06	20250102	33950	-43.30	20240216	11250	71.11	20241210	2.95	N	094360	500	105 억	79774	N	N	36	N	N
50	20250116	160722	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18770	190	2	1.02	21969670500	1176753	13.47	18720	18920	18440	24150	13010	18580	18669.37	0.48	-16408	21993	20286	18393	16686	14793	21140	17540	106	5570	500	13370	10	1	20823124	3909	-14.64	5.55	12	5.65	-1282.00	3384.00	34350	20240109	-45.36	11250	20241210	66.84	20100	-6.62	20250115	15270	22.92	20250102	33950	-44.71	20240216	11250	66.84	20241210	2.93	N	094360	500	105 억	100593	N	N	36	N	N
51	20250116	150650	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18790	210	2	1.13	20134443790	1078962	12.35	18720	18920	18440	24150	13010	18580	18660.99	0.48	-3329	21993	20286	18393	16686	14793	21140	17540	106	5570	500	13370	10	1	20823124	3913	-14.66	5.55	12	5.18	-1282.00	3384.00	34350	20240109	-45.30	11250	20241210	67.02	20100	-6.52	20250115	15270	23.05	20250102	33950	-44.65	20240216	11250	67.02	20241210	2.93	N	094360	500	105 억	100593	N	N	18	N	N
52	20250116	140727	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18660	80	2	0.43	16796183070	901430	10.32	18720	18900	18440	24150	13010	18580	18632.86	0.48	-6894	21993	20286	18393	16686	14793	21140	17540	106	5570	500	13370	10	1	20823124	3886	-14.56	5.51	12	4.33	-1282.00	3384.00	34350	20240109	-45.68	11250	20241210	65.87	20100	-7.16	20250115	15270	22.20	20250102	33950	-45.04	20240216	11250	65.87	20241210	2.93	N	094360	500	105 억	100593	N	N	18	N	N
53	20250116	130726	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18650	70	2	0.38	12804931000	688595	7.88	18720	18740	18440	24150	13010	18580	18595.75	0.48	4010	21993	20286	18393	16686	14793	21140	17540	106	5570	500	13370	10	1	20823124	3884	-14.55	5.51	12	3.31	-1282.00	3384.00	34350	20240109	-45.71	11250	20241210	65.78	20100	-7.21	20250115	15270	22.13	20250102	33950	-45.07	20240216	11250	65.78	20241210	2.93	N	094360	500	105 억	100593	N	N	18	N	N
54	20250116	120726	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18590	10	2	0.05	11269890930	606228	6.94	18720	18740	18440	24150	13010	18580	18590.20	0.48	-2023	21993	20286	18393	16686	14793	21140	17540	106	5570	500	13370	10	1	20823124	3871	-14.50	5.49	12	2.91	-1282.00	3384.00	34350	20240109	-45.88	11250	20241210	65.24	20100	-7.51	20250115	15270	21.74	20250102	33950	-45.24	20240216	11250	65.24	20241210	2.93	N	094360	500	105 억	100593	N	N	18	N	N
55	20250116	110727	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18580	0	3	0.00	10129684220	544911	6.24	18720	18740	18440	24150	13010	18580	18589.62	0.48	-7457	21993	20286	18393	16686	14793	21140	17540	106	5570	500	13370	10	1	20823124	3869	-14.49	5.49	12	2.62	-1282.00	3384.00	34350	20240109	-45.91	11250	20241210	65.16	20100	-7.56	20250115	15270	21.68	20250102	33950	-45.27	20240216	11250	65.16	20241210	2.93	N	094360	500	105 억	100593	N	N	18	N	N
56	20250116	100727	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18490	-90	5	-0.48	8708815030	468376	5.36	18720	18740	18440	24150	13010	18580	18593.66	0.48	-9797	21993	20286	18393	16686	14793	21140	17540	106	5570	500	13370	10	1	20823124	3850	-14.42	5.46	12	2.25	-1282.00	3384.00	34350	20240109	-46.17	11250	20241210	64.36	20100	-8.01	20250115	15270	21.09	20250102	33950	-45.54	20240216	11250	64.36	20241210	2.93	N	094360	500	105 억	100593	N	N	18	N	N
57	20250116	090728	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18620	40	2	0.22	3319343240	178108	2.04	18720	18740	18540	24150	13010	18580	18636.91	0.48	-9353	21993	20286	18393	16686	14793	21140	17540	106	5570	500	13370	10	1	20823124	3877	-14.52	5.50	12	0.86	-1282.00	3384.00	34350	20240109	-45.79	11250	20241210	65.51	20100	-7.36	20250115	15270	21.94	20250102	33950	-45.15	20240216	11250	65.51	20241210	2.93	N	094360	500	105 억	100593	N	N	18	N	N
58	20250115	160724	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18580	2430	2	15.05	165810091830	8675424	9483.93	16550	20100	16500	20950	11310	16150	19113.79	0.38	22460	16443	16296	16073	15926	15703	16370	16000	106	4800	500	11620	10	1	20823124	3869	-14.49	5.49	12	41.66	-1282.00	3384.00	34350	20240109	-45.91	11250	20241210	65.16	20100	-7.56	20250115	15270	21.68	20250102	33950	-45.27	20240216	11250	65.16	20241210	2.89	N	094360	500	105 억	79505	N	N	18	N	N
59	20250115	150725	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18490	2340	2	14.49	162185727910	8479483	9269.73	16550	20100	16500	20950	11310	16150	19126.84	0.38	24735	16443	16296	16073	15926	15703	16370	16000	106	4800	500	11620	10	1	20823124	3850	-14.42	5.46	12	40.72	-1282.00	3384.00	34350	20240109	-46.17	11250	20241210	64.36	20100	-8.01	20250115	15270	21.09	20250102	33950	-45.54	20240216	11250	64.36	20241210	2.89	N	094360	500	105 억	79505	N	N	6	N	N
60	20250115	140718	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18560	2410	2	14.92	158066439900	8257001	9026.51	16550	20100	16500	20950	11310	16150	19143.33	0.38	5671	16443	16296	16073	15926	15703	16370	16000	106	4800	500	11620	10	1	20823124	3865	-14.48	5.48	12	39.65	-1282.00	3384.00	34350	20240109	-45.97	11250	20241210	64.98	20100	-7.66	20250115	15270	21.55	20250102	33950	-45.33	20240216	11250	64.98	20241210	2.89	N	094360	500	105 억	79505	N	N	6	N	N
61	20250115	130725	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18690	2540	2	15.73	152329837320	7947211	8687.85	16550	20100	16500	20950	11310	16150	19167.71	0.38	-28382	16443	16296	16073	15926	15703	16370	16000	106	4800	500	11620	10	1	20823124	3892	-14.58	5.52	12	38.17	-1282.00	3384.00	34350	20240109	-45.59	11250	20241210	66.13	20100	-7.01	20250115	15270	22.40	20250102	33950	-44.95	20240216	11250	66.13	20241210	2.89	N	094360	500	105 억	79505	N	N	6	N	N
62	20250115	120713	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18840	2690	2	16.66	147132059330	7669102	8383.82	16550	20100	16500	20950	11310	16150	19185.05	0.38	-31206	16443	16296	16073	15926	15703	16370	16000	106	4800	500	11620	10	1	20823124	3923	-14.70	5.57	12	36.83	-1282.00	3384.00	34350	20240109	-45.15	11250	20241210	67.47	20100	-6.27	20250115	15270	23.38	20250102	33950	-44.51	20240216	11250	67.47	20241210	2.89	N	094360	500	105 억	79505	N	N	6	N	N
63	20250115	110725	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18700	2550	2	15.79	138076857530	7190082	7860.16	16550	20100	16500	20950	11310	16150	19203.80	0.38	-17665	16443	16296	16073	15926	15703	16370	16000	106	4800	500	11620	10	1	20823124	3894	-14.59	5.53	12	34.53	-1282.00	3384.00	34350	20240109	-45.56	11250	20241210	66.22	20100	-6.97	20250115	15270	22.46	20250102	33950	-44.92	20240216	11250	66.22	20241210	2.89	N	094360	500	105 억	79505	N	N	6	N	N
64	20250115	100725	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19470	3320	2	20.56	111465083200	5784641	6323.74	16550	20100	16500	20950	11310	16150	19269.15	0.38	-32645	16443	16296	16073	15926	15703	16370	16000	106	4800	500	11620	10	1	20823124	4054	-15.19	5.75	12	27.78	-1282.00	3384.00	34350	20240109	-43.32	11250	20241210	73.07	20100	-3.13	20250115	15270	27.50	20250102	33950	-42.65	20240216	11250	73.07	20241210	2.89	N	094360	500	105 억	79505	N	N	6	N	N
65	20250115	090728	57	100.00	KSQ150	전기·전자	N	N	N	N	N	18200	2050	2	12.69	9840777260	562811	615.26	16550	18200	16500	20950	11310	16150	17485.06	0.38	54361	16443	16296	16073	15926	15703	16370	16000	106	4800	500	11620	10	1	20823124	3790	-14.20	5.38	12	2.70	-1282.00	3384.00	34350	20240109	-47.02	11250	20241210	61.78	18200	0.00	20250115	15270	19.19	20250102	33950	-46.39	20240216	11250	61.78	20241210	2.89	N	094360	500	105 억	79505	Y	N	6	N	N
66	20250114	160710	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16150	180	2	1.13	1444348110	90167	66.78	16050	16220	15850	20750	11180	15970	16018.29	0.34	8571	16730	16350	16150	15770	15570	16250	15670	106	4780	500	11490	10	1	20823124	3363	-12.60	4.77	12	0.43	-1282.00	3384.00	34350	20240109	-52.98	11250	20241210	43.56	17000	-5.00	20250103	15270	5.76	20250102	33950	-52.43	20240216	11250	43.56	20241210	2.85	N	094360	500	105 억	70915	N	N	6	N	N
67	20250114	150722	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16130	160	2	1.00	1366254790	85327	63.20	16050	16220	15850	20750	11180	15970	16012.01	0.34	9458	16730	16350	16150	15770	15570	16250	15670	106	4780	500	11490	10	1	20823124	3359	-12.58	4.77	12	0.41	-1282.00	3384.00	34350	20240109	-53.04	11250	20241210	43.38	17000	-5.12	20250103	15270	5.63	20250102	33950	-52.49	20240216	11250	43.38	20241210	2.85	N	094360	500	105 억	70915	N	N	993	N	N
68	20250114	140721	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16070	100	2	0.63	1231510600	76961	57.00	16050	16220	15850	20750	11180	15970	16001.77	0.34	9085	16730	16350	16150	15770	15570	16250	15670	106	4780	500	11490	10	1	20823124	3346	-12.54	4.75	12	0.37	-1282.00	3384.00	34350	20240109	-53.22	11250	20241210	42.84	17000	-5.47	20250103	15270	5.24	20250102	33950	-52.67	20240216	11250	42.84	20241210	2.85	N	094360	500	105 억	70915	N	N	993	N	N
69	20250114	130721	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16130	160	2	1.00	1077638250	67412	49.93	16050	16220	15850	20750	11180	15970	15985.86	0.34	9980	16730	16350	16150	15770	15570	16250	15670	106	4780	500	11490	10	1	20823124	3359	-12.58	4.77	12	0.32	-1282.00	3384.00	34350	20240109	-53.04	11250	20241210	43.38	17000	-5.12	20250103	15270	5.63	20250102	33950	-52.49	20240216	11250	43.38	20241210	2.85	N	094360	500	105 억	70915	N	N	993	N	N
70	20250114	120717	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16000	30	2	0.19	828860770	51942	38.47	16050	16090	15850	20750	11180	15970	15957.42	0.34	3270	16730	16350	16150	15770	15570	16250	15670	106	4780	500	11490	10	1	20823124	3332	-12.48	4.73	12	0.25	-1282.00	3384.00	34350	20240109	-53.42	11250	20241210	42.22	17000	-5.88	20250103	15270	4.78	20250102	33950	-52.87	20240216	11250	42.22	20241210	2.85	N	094360	500	105 억	70915	N	N	993	N	N
71	20250114	110718	57	100.00	KSQ150	전기·전자	N	N	N	N	N	15950	-20	5	-0.13	716382110	44903	33.26	16050	16090	15850	20750	11180	15970	15953.98	0.34	3335	16730	16350	16150	15770	15570	16250	15670	106	4780	500	11490	10	1	20823124	3321	-12.44	4.71	12	0.22	-1282.00	3384.00	34350	20240109	-53.57	11250	20241210	41.78	17000	-6.18	20250103	15270	4.45	20250102	33950	-53.02	20240216	11250	41.78	20241210	2.85	N	094360	500	105 억	70915	N	N	993	N	N
72	20250114	100717	57	100.00	KSQ150	전기·전자	N	N	N	N	N	15930	-40	5	-0.25	535324950	33520	24.83	16050	16090	15850	20750	11180	15970	15970.32	0.34	2947	16730	16350	16150	15770	15570	16250	15670	106	4780	500	11490	10	1	20823124	3317	-12.43	4.71	12	0.16	-1282.00	3384.00	34350	20240109	-53.62	11250	20241210	41.60	17000	-6.29	20250103	15270	4.32	20250102	33950	-53.08	20240216	11250	41.60	20241210	2.85	N	094360	500	105 억	70915	N	N	993	N	N
73	20250114	090720	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16000	30	2	0.19	68310310	4267	3.16	16050	16070	15990	20750	11180	15970	16009.35	0.34	377	16730	16350	16150	15770	15570	16250	15670	106	4780	500	11490	10	1	20823124	3332	-12.48	4.73	12	0.02	-1282.00	3384.00	34350	20240109	-53.42	11250	20241210	42.22	17000	-5.88	20250103	15270	4.78	20250102	33950	-52.87	20240216	11250	42.22	20241210	2.85	N	094360	500	105 억	70915	N	N	993	N	N
74	20250113	160710	57	100.00	KSQ150	전기·전자	N	N	N	N	N	15970	-400	5	-2.44	2134721140	132242	40.61	16450	16530	15950	21250	11460	16370	16142.88	0.44	-22962	16976	16672	16366	16062	15756	16825	16215	106	4880	500	11780	10	1	20823124	3325	-12.46	4.72	12	0.64	-1282.00	3384.00	37900	20240104	-57.86	11250	20241210	41.96	17000	-6.06	20250103	15270	4.58	20250102	33950	-52.96	20240216	11250	41.96	20241210	2.85	N	094360	500	105 억	91624	N	N	993	N	N
75	20250113	150714	57	100.00	KSQ150	전기·전자	N	N	N	N	N	15980	-390	5	-2.38	2006489300	124214	38.15	16450	16530	15950	21250	11460	16370	16153.40	0.44	-23446	16976	16672	16366	16062	15756	16825	16215	106	4880	500	11780	10	1	20823124	3328	-12.46	4.72	12	0.60	-1282.00	3384.00	37900	20240104	-57.84	11250	20241210	42.04	17000	-6.00	20250103	15270	4.65	20250102	33950	-52.93	20240216	11250	42.04	20241210	2.85	N	094360	500	105 억	91624	N	N	518	N	N
76	20250113	140705	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16030	-340	5	-2.08	1747742510	108030	33.18	16450	16530	15950	21250	11460	16370	16178.21	0.44	-19470	16976	16672	16366	16062	15756	16825	16215	106	4880	500	11780	10	1	20823124	3338	-12.50	4.74	12	0.52	-1282.00	3384.00	37900	20240104	-57.70	11250	20241210	42.49	17000	-5.71	20250103	15270	4.98	20250102	33950	-52.78	20240216	11250	42.49	20241210	2.85	N	094360	500	105 억	91624	N	N	518	N	N
77	20250113	130704	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16030	-340	5	-2.08	1645960910	101694	31.23	16450	16530	15950	21250	11460	16370	16185.33	0.44	-19629	16976	16672	16366	16062	15756	16825	16215	106	4880	500	11780	10	1	20823124	3338	-12.50	4.74	12	0.49	-1282.00	3384.00	37900	20240104	-57.70	11250	20241210	42.49	17000	-5.71	20250103	15270	4.98	20250102	33950	-52.78	20240216	11250	42.49	20241210	2.85	N	094360	500	105 억	91624	N	N	518	N	N
78	20250113	120706	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16130	-240	5	-1.47	1513460120	93452	28.70	16450	16530	15950	21250	11460	16370	16194.96	0.44	-17769	16976	16672	16366	16062	15756	16825	16215	106	4880	500	11780	10	1	20823124	3359	-12.58	4.77	12	0.45	-1282.00	3384.00	37900	20240104	-57.44	11250	20241210	43.38	17000	-5.12	20250103	15270	5.63	20250102	33950	-52.49	20240216	11250	43.38	20241210	2.85	N	094360	500	105 억	91624	N	N	518	N	N
79	20250113	110705	57	100.00	KSQ150	전기·전자	N	N	N	N	N	15990	-380	5	-2.32	1355118990	83608	25.68	16450	16530	15950	21250	11460	16370	16207.91	0.44	-16251	16976	16672	16366	16062	15756	16825	16215	106	4880	500	11780	10	1	20823124	3330	-12.47	4.73	12	0.40	-1282.00	3384.00	37900	20240104	-57.81	11250	20241210	42.13	17000	-5.94	20250103	15270	4.72	20250102	33950	-52.90	20240216	11250	42.13	20241210	2.85	N	094360	500	105 억	91624	N	N	518	N	N
80	20250113	100704	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16130	-240	5	-1.47	894710000	54908	16.86	16450	16530	16120	21250	11460	16370	16294.64	0.44	-8606	16976	16672	16366	16062	15756	16825	16215	106	4880	500	11780	10	1	20823124	3359	-12.58	4.77	12	0.26	-1282.00	3384.00	37900	20240104	-57.44	11250	20241210	43.38	17000	-5.12	20250103	15270	5.63	20250102	33950	-52.49	20240216	11250	43.38	20241210	2.85	N	094360	500	105 억	91624	N	N	518	N	N
81	20250113	090709	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16350	-20	5	-0.12	224605970	13672	4.20	16450	16530	16330	21250	11460	16370	16428.39	0.44	-2684	16976	16672	16366	16062	15756	16825	16215	106	4880	500	11780	10	1	20823124	3405	-12.75	4.83	12	0.07	-1282.00	3384.00	37900	20240104	-56.86	11250	20241210	45.33	17000	-3.82	20250103	15270	7.07	20250102	33950	-51.84	20240216	11250	45.33	20241210	2.85	N	094360	500	105 억	91624	N	N	518	N	N
82	20250110	160650	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16370	120	2	0.74	5304740010	323366	208.60	16250	16670	16060	21100	11380	16250	16404.92	0.66	-52516	16703	16476	16143	15916	15583	16590	16030	106	4850	500	11700	10	1	20823124	3409	-12.77	4.84	12	1.55	-1282.00	3384.00	37900	20240104	-56.81	11250	20241210	45.51	17000	-3.71	20250103	15270	7.20	20250102	34350	-52.34	20240110	11250	45.51	20241210	2.82	N	094360	500	105 억	137400	N	N	518	N	N
83	20250110	150658	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16300	50	2	0.31	5018610600	305862	197.31	16250	16670	16060	21100	11380	16250	16408.12	0.66	-49384	16703	16476	16143	15916	15583	16590	16030	106	4850	500	11700	10	1	20823124	3394	-12.71	4.82	12	1.47	-1282.00	3384.00	37900	20240104	-56.99	11250	20241210	44.89	17000	-4.12	20250103	15270	6.75	20250102	34350	-52.55	20240110	11250	44.89	20241210	2.82	N	094360	500	105 억	137400	N	N	497	N	N
84	20250110	140703	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16370	120	2	0.74	4661082360	283951	183.17	16250	16670	16060	21100	11380	16250	16415.13	0.66	-41426	16703	16476	16143	15916	15583	16590	16030	106	4850	500	11700	10	1	20823124	3409	-12.77	4.84	12	1.36	-1282.00	3384.00	37900	20240104	-56.81	11250	20241210	45.51	17000	-3.71	20250103	15270	7.20	20250102	34350	-52.34	20240110	11250	45.51	20241210	2.82	N	094360	500	105 억	137400	N	N	497	N	N
85	20250110	130700	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16330	80	2	0.49	4384637560	267082	172.29	16250	16670	16060	21100	11380	16250	16416.87	0.66	-37032	16703	16476	16143	15916	15583	16590	16030	106	4850	500	11700	10	1	20823124	3400	-12.74	4.83	12	1.28	-1282.00	3384.00	37900	20240104	-56.91	11250	20241210	45.16	17000	-3.94	20250103	15270	6.94	20250102	34350	-52.46	20240110	11250	45.16	20241210	2.82	N	094360	500	105 억	137400	N	N	497	N	N
86	20250110	120701	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16470	220	2	1.35	3962601770	241403	155.73	16250	16670	16060	21100	11380	16250	16414.93	0.66	-32894	16703	16476	16143	15916	15583	16590	16030	106	4850	500	11700	10	1	20823124	3430	-12.85	4.87	12	1.16	-1282.00	3384.00	37900	20240104	-56.54	11250	20241210	46.40	17000	-3.12	20250103	15270	7.86	20250102	34350	-52.05	20240110	11250	46.40	20241210	2.82	N	094360	500	105 억	137400	N	N	497	N	N
87	20250110	110700	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16300	50	2	0.31	3186794560	194403	125.41	16250	16670	16060	21100	11380	16250	16392.77	0.66	-34114	16703	16476	16143	15916	15583	16590	16030	106	4850	500	11700	10	1	20823124	3394	-12.71	4.82	12	0.93	-1282.00	3384.00	37900	20240104	-56.99	11250	20241210	44.89	17000	-4.12	20250103	15270	6.75	20250102	34350	-52.55	20240110	11250	44.89	20241210	2.82	N	094360	500	105 억	137400	N	N	497	N	N
88	20250110	100658	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16160	-90	5	-0.55	905321590	55702	35.93	16250	16580	16070	21100	11380	16250	16252.95	0.66	-8446	16703	16476	16143	15916	15583	16590	16030	106	4850	500	11700	10	1	20823124	3365	-12.61	4.78	12	0.27	-1282.00	3384.00	37900	20240104	-57.36	11250	20241210	43.64	17000	-4.94	20250103	15270	5.83	20250102	34350	-52.95	20240110	11250	43.64	20241210	2.82	N	094360	500	105 억	137400	N	N	497	N	N
89	20250110	090702	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16210	-40	5	-0.25	89062020	5489	3.54	16250	16260	16180	21100	11380	16250	16225.23	0.66	-2766	16703	16476	16143	15916	15583	16590	16030	106	4850	500	11700	10	1	20823124	3375	-12.64	4.79	12	0.03	-1282.00	3384.00	37900	20240104	-57.23	11250	20241210	44.09	17000	-4.65	20250103	15270	6.16	20250102	34350	-52.81	20240110	11250	44.09	20241210	2.82	N	094360	500	105 억	137400	N	N	497	N	N
90	20250109	160656	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16250	-20	5	-0.12	2478668820	154371	66.79	16210	16370	15810	21150	11390	16270	16056.24	0.64	1855	16523	16396	16143	16016	15763	16460	16080	106	4880	500	11710	10	1	20823124	3384	-12.68	4.80	12	0.74	-1282.00	3384.00	37900	20240104	-57.12	11250	20241210	44.44	17000	-4.41	20250103	15270	6.42	20250102	34350	-52.69	20240109	11250	44.44	20241210	2.73	N	094360	500	105 억	133492	N	N	497	N	N
91	20250109	150659	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16260	-10	5	-0.06	2367429940	147529	63.83	16210	16370	15810	21150	11390	16270	16047.21	0.64	3429	16523	16396	16143	16016	15763	16460	16080	106	4880	500	11710	10	1	20823124	3386	-12.68	4.80	12	0.71	-1282.00	3384.00	37900	20240104	-57.10	11250	20241210	44.53	17000	-4.35	20250103	15270	6.48	20250102	34350	-52.66	20240109	11250	44.53	20241210	2.73	N	094360	500	105 억	133492	N	N	136	N	N
92	20250109	140657	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16130	-140	5	-0.86	1764755030	110476	47.80	16210	16210	15810	21150	11390	16270	15974.09	0.64	-5946	16523	16396	16143	16016	15763	16460	16080	106	4880	500	11710	10	1	20823124	3359	-12.58	4.77	12	0.53	-1282.00	3384.00	37900	20240104	-57.44	11250	20241210	43.38	17000	-5.12	20250103	15270	5.63	20250102	34350	-53.04	20240109	11250	43.38	20241210	2.73	N	094360	500	105 억	133492	N	N	136	N	N
93	20250109	130657	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16030	-240	5	-1.48	1553157150	97267	42.08	16210	16210	15810	21150	11390	16270	15967.96	0.64	-8398	16523	16396	16143	16016	15763	16460	16080	106	4880	500	11710	10	1	20823124	3338	-12.50	4.74	12	0.47	-1282.00	3384.00	37900	20240104	-57.70	11250	20241210	42.49	17000	-5.71	20250103	15270	4.98	20250102	34350	-53.33	20240109	11250	42.49	20241210	2.73	N	094360	500	105 억	133492	N	N	136	N	N
94	20250109	120657	57	100.00	KSQ150	전기·전자	N	N	N	N	N	15990	-280	5	-1.72	1442497650	90361	39.09	16210	16210	15810	21150	11390	16270	15963.70	0.64	-10972	16523	16396	16143	16016	15763	16460	16080	106	4880	500	11710	10	1	20823124	3330	-12.47	4.73	12	0.43	-1282.00	3384.00	37900	20240104	-57.81	11250	20241210	42.13	17000	-5.94	20250103	15270	4.72	20250102	34350	-53.45	20240109	11250	42.13	20241210	2.73	N	094360	500	105 억	133492	N	N	136	N	N
95	20250109	110700	57	100.00	KSQ150	전기·전자	N	N	N	N	N	15990	-280	5	-1.72	1331419720	83405	36.08	16210	16210	15810	21150	11390	16270	15963.29	0.64	-9754	16523	16396	16143	16016	15763	16460	16080	106	4880	500	11710	10	1	20823124	3330	-12.47	4.73	12	0.40	-1282.00	3384.00	37900	20240104	-57.81	11250	20241210	42.13	17000	-5.94	20250103	15270	4.72	20250102	34350	-53.45	20240109	11250	42.13	20241210	2.73	N	094360	500	105 억	133492	N	N	136	N	N
96	20250109	100657	57	100.00	KSQ150	전기·전자	N	N	N	N	N	15850	-420	5	-2.58	1099599670	68903	29.81	16210	16210	15810	21150	11390	16270	15958.64	0.64	-13871	16523	16396	16143	16016	15763	16460	16080	106	4880	500	11710	10	1	20823124	3300	-12.36	4.68	12	0.33	-1282.00	3384.00	37900	20240104	-58.18	11250	20241210	40.89	17000	-6.76	20250103	15270	3.80	20250102	34350	-53.86	20240109	11250	40.89	20241210	2.73	N	094360	500	105 억	133492	N	N	136	N	N
97	20250109	090701	57	100.00	KSQ150	전기·전자	N	N	N	N	N	15950	-320	5	-1.97	305470340	19047	8.24	16210	16210	15910	21150	11390	16270	16037.65	0.64	-4747	16523	16396	16143	16016	15763	16460	16080	106	4880	500	11710	10	1	20823124	3321	-12.44	4.71	12	0.09	-1282.00	3384.00	37900	20240104	-57.92	11250	20241210	41.78	17000	-6.18	20250103	15270	4.45	20250102	34350	-53.57	20240109	11250	41.78	20241210	2.73	N	094360	500	105 억	133492	N	N	136	N	N
98	20250108	160651	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16270	140	2	0.87	3687771410	229150	98.01	15890	16270	15890	20950	11300	16130	16092.56	0.54	17257	16963	16546	16333	15916	15703	16440	15810	106	4820	500	11610	10	1	20823124	3388	-12.69	4.81	12	1.10	-1282.00	3384.00	37900	20240104	-57.07	11250	20241210	44.62	17000	-4.29	20250103	15270	6.55	20250102	34350	-52.63	20240109	11250	44.62	20241210	2.69	N	094360	500	105 억	112822	N	N	136	N	N
99	20250108	150654	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16130	0	3	0.00	3360832970	208998	89.39	15890	16270	15890	20950	11300	16130	16080.69	0.54	19778	16963	16546	16333	15916	15703	16440	15810	106	4820	500	11610	10	1	20823124	3359	-12.58	4.77	12	1.00	-1282.00	3384.00	37900	20240104	-57.44	11250	20241210	43.38	17000	-5.12	20250103	15270	5.63	20250102	34350	-53.04	20240109	11250	43.38	20241210	2.69	N	094360	500	105 억	112822	N	N	738	N	N
100	20250108	140657	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16050	-80	5	-0.50	2829057460	175952	75.26	15890	16270	15890	20950	11300	16130	16078.57	0.54	11348	16963	16546	16333	15916	15703	16440	15810	106	4820	500	11610	10	1	20823124	3342	-12.52	4.74	12	0.84	-1282.00	3384.00	37900	20240104	-57.65	11250	20241210	42.67	17000	-5.59	20250103	15270	5.11	20250102	34350	-53.28	20240109	11250	42.67	20241210	2.69	N	094360	500	105 억	112822	N	N	738	N	N
101	20250108	130656	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16080	-50	5	-0.31	2519309840	156681	67.01	15890	16270	15890	20950	11300	16130	16079.23	0.54	10902	16963	16546	16333	15916	15703	16440	15810	106	4820	500	11610	10	1	20823124	3348	-12.54	4.75	12	0.75	-1282.00	3384.00	37900	20240104	-57.57	11250	20241210	42.93	17000	-5.41	20250103	15270	5.30	20250102	34350	-53.19	20240109	11250	42.93	20241210	2.69	N	094360	500	105 억	112822	N	N	738	N	N
102	20250108	120652	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16110	-20	5	-0.12	2346847370	145967	62.43	15890	16270	15890	20950	11300	16130	16077.93	0.54	13689	16963	16546	16333	15916	15703	16440	15810	106	4820	500	11610	10	1	20823124	3355	-12.57	4.76	12	0.70	-1282.00	3384.00	37900	20240104	-57.49	11250	20241210	43.20	17000	-5.24	20250103	15270	5.50	20250102	34350	-53.10	20240109	11250	43.20	20241210	2.69	N	094360	500	105 억	112822	N	N	738	N	N
103	20250108	110653	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16070	-60	5	-0.37	2044291880	127264	54.43	15890	16270	15890	20950	11300	16130	16063.39	0.54	12497	16963	16546	16333	15916	15703	16440	15810	106	4820	500	11610	10	1	20823124	3346	-12.54	4.75	12	0.61	-1282.00	3384.00	37900	20240104	-57.60	11250	20241210	42.84	17000	-5.47	20250103	15270	5.24	20250102	34350	-53.22	20240109	11250	42.84	20241210	2.69	N	094360	500	105 억	112822	N	N	738	N	N
104	20250108	100654	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16000	-130	5	-0.81	1506674590	93844	40.14	15890	16270	15890	20950	11300	16130	16055.10	0.54	6854	16963	16546	16333	15916	15703	16440	15810	106	4820	500	11610	10	1	20823124	3332	-12.48	4.73	12	0.45	-1282.00	3384.00	37900	20240104	-57.78	11250	20241210	42.22	17000	-5.88	20250103	15270	4.78	20250102	34350	-53.42	20240109	11250	42.22	20241210	2.69	N	094360	500	105 억	112822	N	N	738	N	N
105	20250108	090655	57	100.00	KSQ150	전기·전자	N	N	N	N	N	15990	-140	5	-0.87	197326500	12378	5.29	15890	16090	15890	20950	11300	16130	15941.70	0.54	7026	16963	16546	16333	15916	15703	16440	15810	106	4820	500	11610	10	1	20823124	3330	-12.47	4.73	12	0.06	-1282.00	3384.00	37900	20240104	-57.81	11250	20241210	42.13	17000	-5.94	20250103	15270	4.72	20250102	34350	-53.45	20240109	11250	42.13	20241210	2.69	N	094360	500	105 억	112822	N	N	738	N	N
106	20250107	160649	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16130	-440	5	-2.66	3766885350	231374	76.56	16750	16750	16120	21500	11600	16570	16280.78	0.58	-12072	17150	16860	16700	16410	16250	16780	16330	106	4930	500	11930	10	1	20823124	3359	-12.58	4.77	12	1.11	-1282.00	3384.00	37900	20240104	-57.44	11250	20241210	43.38	17000	-5.12	20250103	15270	5.63	20250102	34350	-53.04	20240109	11250	43.38	20241210	2.65	N	094360	500	105 억	120074	N	N	738	N	N
107	20250107	150650	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16160	-410	5	-2.47	3587433650	220251	72.88	16750	16750	16120	21500	11600	16570	16287.93	0.58	-11621	17150	16860	16700	16410	16250	16780	16330	106	4930	500	11930	10	1	20823124	3365	-12.61	4.78	12	1.06	-1282.00	3384.00	37900	20240104	-57.36	11250	20241210	43.64	17000	-4.94	20250103	15270	5.83	20250102	34350	-52.95	20240109	11250	43.64	20241210	2.65	N	094360	500	105 억	120074	N	N	603	N	N
108	20250107	140648	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16240	-330	5	-1.99	3065037940	187956	62.19	16750	16750	16130	21500	11600	16570	16307.21	0.58	-8447	17150	16860	16700	16410	16250	16780	16330	106	4930	500	11930	10	1	20823124	3382	-12.67	4.80	12	0.90	-1282.00	3384.00	37900	20240104	-57.15	11250	20241210	44.36	17000	-4.47	20250103	15270	6.35	20250102	34350	-52.72	20240109	11250	44.36	20241210	2.65	N	094360	500	105 억	120074	N	N	603	N	N
109	20250107	130648	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16240	-330	5	-1.99	2908008940	178296	59.00	16750	16750	16130	21500	11600	16570	16310.01	0.58	-7147	17150	16860	16700	16410	16250	16780	16330	106	4930	500	11930	10	1	20823124	3382	-12.67	4.80	12	0.86	-1282.00	3384.00	37900	20240104	-57.15	11250	20241210	44.36	17000	-4.47	20250103	15270	6.35	20250102	34350	-52.72	20240109	11250	44.36	20241210	2.65	N	094360	500	105 억	120074	N	N	603	N	N
110	20250107	120649	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16220	-350	5	-2.11	2607081420	159776	52.87	16750	16750	16130	21500	11600	16570	16317.10	0.58	-11376	17150	16860	16700	16410	16250	16780	16330	106	4930	500	11930	10	1	20823124	3378	-12.65	4.79	12	0.77	-1282.00	3384.00	37900	20240104	-57.20	11250	20241210	44.18	17000	-4.59	20250103	15270	6.22	20250102	34350	-52.78	20240109	11250	44.18	20241210	2.65	N	094360	500	105 억	120074	N	N	603	N	N
111	20250107	110646	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16340	-230	5	-1.39	2342706120	143525	47.49	16750	16750	16130	21500	11600	16570	16322.63	0.58	-7664	17150	16860	16700	16410	16250	16780	16330	106	4930	500	11930	10	1	20823124	3402	-12.75	4.83	12	0.69	-1282.00	3384.00	37900	20240104	-56.89	11250	20241210	45.24	17000	-3.88	20250103	15270	7.01	20250102	34350	-52.43	20240109	11250	45.24	20241210	2.65	N	094360	500	105 억	120074	N	N	603	N	N
112	20250107	100650	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16170	-400	5	-2.41	1971010310	120656	39.93	16750	16750	16130	21500	11600	16570	16335.78	0.58	-7240	17150	16860	16700	16410	16250	16780	16330	106	4930	500	11930	10	1	20823124	3367	-12.61	4.78	12	0.58	-1282.00	3384.00	37900	20240104	-57.34	11250	20241210	43.73	17000	-4.88	20250103	15270	5.89	20250102	34350	-52.93	20240109	11250	43.73	20241210	2.65	N	094360	500	105 억	120074	N	N	603	N	N
113	20250107	090652	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16600	30	2	0.18	260421560	15656	5.18	16750	16750	16560	21500	11600	16570	16633.98	0.58	-7795	17150	16860	16700	16410	16250	16780	16330	106	4930	500	11930	10	1	20823124	3457	-12.95	4.91	12	0.08	-1282.00	3384.00	37900	20240104	-56.20	11250	20241210	47.56	17000	-2.35	20250103	15270	8.71	20250102	34350	-51.67	20240109	11250	47.56	20241210	2.65	N	094360	500	105 억	120074	N	N	603	N	N
114	20250106	160642	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16570	30	2	0.18	5041787540	300664	71.10	16940	16990	16540	21500	11580	16540	16769.21	0.67	-20177	17373	16956	16583	16166	15793	17165	16375	106	4960	500	11900	10	1	20823124	3450	-12.93	4.90	12	1.44	-1282.00	3384.00	37900	20240104	-56.28	11250	20241210	47.29	17000	-2.53	20250103	15270	8.51	20250102	34350	-51.76	20240109	11250	47.29	20241210	2.68	N	094360	500	105 억	138763	N	N	603	N	N
115	20250106	150643	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16570	30	2	0.18	4805680140	286410	67.73	16940	16990	16560	21500	11580	16540	16779.02	0.67	-19766	17373	16956	16583	16166	15793	17165	16375	106	4960	500	11900	10	1	20823124	3450	-12.93	4.90	12	1.38	-1282.00	3384.00	37900	20240104	-56.28	11250	20241210	47.29	17000	-2.53	20250103	15270	8.51	20250102	34350	-51.76	20240109	11250	47.29	20241210	2.68	N	094360	500	105 억	138763	N	N	365	N	N
116	20250106	140642	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16610	70	2	0.42	4282454050	254887	60.28	16940	16990	16570	21500	11580	16540	16801.38	0.67	-20419	17373	16956	16583	16166	15793	17165	16375	106	4960	500	11900	10	1	20823124	3459	-12.96	4.91	12	1.22	-1282.00	3384.00	37900	20240104	-56.17	11250	20241210	47.64	17000	-2.29	20250103	15270	8.78	20250102	34350	-51.64	20240109	11250	47.64	20241210	2.68	N	094360	500	105 억	138763	N	N	365	N	N
117	20250106	130639	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16710	170	2	1.03	3692899300	219505	51.91	16940	16990	16680	21500	11580	16540	16823.76	0.67	-14964	17373	16956	16583	16166	15793	17165	16375	106	4960	500	11900	10	1	20823124	3480	-13.03	4.94	12	1.05	-1282.00	3384.00	37900	20240104	-55.91	11250	20241210	48.53	17000	-1.71	20250103	15270	9.43	20250102	34350	-51.35	20240109	11250	48.53	20241210	2.68	N	094360	500	105 억	138763	N	N	365	N	N
118	20250106	120638	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16820	280	2	1.69	3270307950	194278	45.94	16940	16990	16680	21500	11580	16540	16833.14	0.67	-11493	17373	16956	16583	16166	15793	17165	16375	106	4960	500	11900	10	1	20823124	3502	-13.12	4.97	12	0.93	-1282.00	3384.00	37900	20240104	-55.62	11250	20241210	49.51	17000	-1.06	20250103	15270	10.15	20250102	34350	-51.03	20240109	11250	49.51	20241210	2.68	N	094360	500	105 억	138763	N	N	365	N	N
119	20250106	110638	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16920	380	2	2.30	2900484290	172354	40.76	16940	16990	16680	21500	11580	16540	16828.65	0.67	-9258	17373	16956	16583	16166	15793	17165	16375	106	4960	500	11900	10	1	20823124	3523	-13.20	5.00	12	0.83	-1282.00	3384.00	37900	20240104	-55.36	11250	20241210	50.40	17000	-0.47	20250103	15270	10.81	20250102	34350	-50.74	20240109	11250	50.40	20241210	2.68	N	094360	500	105 억	138763	N	N	365	N	N
120	20250106	100638	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16880	340	2	2.06	1894021750	112699	26.65	16940	16970	16680	21500	11580	16540	16806.02	0.67	-2258	17373	16956	16583	16166	15793	17165	16375	106	4960	500	11900	10	1	20823124	3515	-13.17	4.99	12	0.54	-1282.00	3384.00	37900	20240104	-55.46	11250	20241210	50.04	17000	-0.71	20250103	15270	10.54	20250102	34350	-50.86	20240109	11250	50.04	20241210	2.68	N	094360	500	105 억	138763	N	N	365	N	N
121	20250106	090635	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16700	160	2	0.97	605763420	35987	8.51	16940	16970	16700	21500	11580	16540	16832.84	0.67	-6616	17373	16956	16583	16166	15793	17165	16375	106	4960	500	11900	10	1	20823124	3477	-13.03	4.93	12	0.17	-1282.00	3384.00	37900	20240104	-55.94	11250	20241210	48.44	17000	-1.76	20250103	15270	9.36	20250102	34350	-51.38	20240109	11250	48.44	20241210	2.68	N	094360	500	105 억	138763	N	N	365	N	N
122	20250103	160634	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16540	90	2	0.55	6986364350	419474	98.83	16400	17000	16210	21350	11520	16450	16655.14	0.92	-54117	17236	16842	16056	15662	14876	17040	15860	106	4900	500	11840	10	1	20823124	3444	-12.90	4.89	12	2.01	-1282.00	3384.00	37900	20240104	-56.36	11250	20241210	47.02	17000	-2.71	20250103	15270	8.32	20250102	37900	-56.36	20240104	11250	47.02	20241210	2.77	N	094360	500	105 억	192493	N	N	365	N	N
123	20250103	150636	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16570	120	2	0.73	6722299150	403531	95.07	16400	17000	16210	21350	11520	16450	16658.70	0.92	-52444	17236	16842	16056	15662	14876	17040	15860	106	4900	500	11840	10	1	20823124	3450	-12.93	4.90	12	1.94	-1282.00	3384.00	37900	20240104	-56.28	11250	20241210	47.29	17000	-2.53	20250103	15270	8.51	20250102	37900	-56.28	20240104	11250	47.29	20241210	2.77	N	094360	500	105 억	192493	N	N	160	N	N
124	20250103	140635	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16550	100	2	0.61	6302065440	378129	89.09	16400	17000	16210	21350	11520	16450	16666.45	0.92	-56301	17236	16842	16056	15662	14876	17040	15860	106	4900	500	11840	10	1	20823124	3446	-12.91	4.89	12	1.82	-1282.00	3384.00	37900	20240104	-56.33	11250	20241210	47.11	17000	-2.65	20250103	15270	8.38	20250102	37900	-56.33	20240104	11250	47.11	20241210	2.77	N	094360	500	105 억	192493	N	N	160	N	N
125	20250103	130636	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16530	80	2	0.49	5430977270	325254	76.63	16400	17000	16210	21350	11520	16450	16697.66	0.92	-41479	17236	16842	16056	15662	14876	17040	15860	106	4900	500	11840	10	1	20823124	3442	-12.89	4.88	12	1.56	-1282.00	3384.00	37900	20240104	-56.39	11250	20241210	46.93	17000	-2.76	20250103	15270	8.25	20250102	37900	-56.39	20240104	11250	46.93	20241210	2.77	N	094360	500	105 억	192493	N	N	160	N	N
126	20250103	120633	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16670	220	2	1.34	4929780760	295045	69.51	16400	17000	16210	21350	11520	16450	16708.58	0.92	-38549	17236	16842	16056	15662	14876	17040	15860	106	4900	500	11840	10	1	20823124	3471	-13.00	4.93	12	1.42	-1282.00	3384.00	37900	20240104	-56.02	11250	20241210	48.18	17000	-1.94	20250103	15270	9.17	20250102	37900	-56.02	20240104	11250	48.18	20241210	2.77	N	094360	500	105 억	192493	N	N	160	N	N
127	20250103	110635	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16960	510	2	3.10	4231341390	253321	59.68	16400	17000	16210	21350	11520	16450	16703.49	0.92	-27261	17236	16842	16056	15662	14876	17040	15860	106	4900	500	11840	10	1	20823124	3532	-13.23	5.01	12	1.22	-1282.00	3384.00	37900	20240104	-55.25	11250	20241210	50.76	17000	-0.24	20250103	15270	11.07	20250102	37900	-55.25	20240104	11250	50.76	20241210	2.77	N	094360	500	105 억	192493	N	N	160	N	N
128	20250103	100633	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16430	-20	5	-0.12	1626728270	98846	23.29	16400	16620	16210	21350	11520	16450	16457.20	0.92	-21799	17236	16842	16056	15662	14876	17040	15860	106	4900	500	11840	10	1	20823124	3421	-12.82	4.86	12	0.47	-1282.00	3384.00	37900	20240104	-56.65	11250	20241210	46.04	16620	-1.14	20250103	15270	7.60	20250102	37900	-56.65	20240104	11250	46.04	20241210	2.77	N	094360	500	105 억	192493	N	N	160	N	N
129	20250103	090635	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16360	-90	5	-0.55	328978600	20103	4.74	16400	16490	16210	21350	11520	16450	16364.59	0.92	-2184	17236	16842	16056	15662	14876	17040	15860	106	4900	500	11840	10	1	20823124	3407	-12.76	4.83	12	0.10	-1282.00	3384.00	37900	20240104	-56.83	11250	20241210	45.42	16490	-0.79	20250103	15270	7.14	20250102	37900	-56.83	20240104	11250	45.42	20241210	2.77	N	094360	500	105 억	192493	N	N	160	N	N
130	20250102	160630	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16450	730	2	4.64	6735625680	420280	145.20	15620	16450	15270	20400	11010	15720	16025.98	1.09	-40365	16980	16350	15280	14650	13580	16665	14965	106	4680	500	11310	10	1	20823124	3425	-12.83	4.86	12	2.02	-1282.00	3384.00	37900	20240104	-56.60	11250	20241210	46.22	16450	0.00	20250102	15270	7.73	20250102	37900	-56.60	20240104	11250	46.22	20241210	2.81	N	094360	500	105 억	227251	N	N	160	N	N
131	20250102	150631	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16380	660	2	4.20	6465484520	403816	139.51	15620	16450	15270	20400	11010	15720	16011.45	1.09	-44116	16980	16350	15280	14650	13580	16665	14965	106	4680	500	11310	10	1	20823124	3411	-12.78	4.84	12	1.94	-1282.00	3384.00	37900	20240104	-56.78	11250	20241210	45.60	16450	-0.43	20250102	15270	7.27	20250102	37900	-56.78	20240104	11250	45.60	20241210	2.81	N	094360	500	105 억	227251	N	N	813	N	N
132	20250102	140628	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16230	510	2	3.24	6014899680	376187	129.97	15620	16450	15270	20400	11010	15720	15989.60	1.09	-43665	16980	16350	15280	14650	13580	16665	14965	106	4680	500	11310	10	1	20823124	3380	-12.66	4.80	12	1.81	-1282.00	3384.00	37900	20240104	-57.18	11250	20241210	44.27	16450	-1.34	20250102	15270	6.29	20250102	37900	-57.18	20240104	11250	44.27	20241210	2.81	N	094360	500	105 억	227251	N	N	813	N	N
133	20250102	130628	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16250	530	2	3.37	5485284230	343568	118.70	15620	16450	15270	20400	11010	15720	15966.12	1.09	-44406	16980	16350	15280	14650	13580	16665	14965	106	4680	500	11310	10	1	20823124	3384	-12.68	4.80	12	1.65	-1282.00	3384.00	37900	20240104	-57.12	11250	20241210	44.44	16450	-1.22	20250102	15270	6.42	20250102	37900	-57.12	20240104	11250	44.44	20241210	2.81	N	094360	500	105 억	227251	N	N	813	N	N
134	20250102	120627	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16420	700	2	4.45	4757594720	299049	103.32	15620	16440	15270	20400	11010	15720	15909.50	1.09	-40931	16980	16350	15280	14650	13580	16665	14965	106	4680	500	11310	10	1	20823124	3419	-12.81	4.85	12	1.44	-1282.00	3384.00	37900	20240104	-56.68	11250	20241210	45.96	16440	-0.12	20250102	15270	7.53	20250102	37900	-56.68	20240104	11250	45.96	20241210	2.81	N	094360	500	105 억	227251	N	N	813	N	N
135	20250102	110619	57	100.00	KSQ150	전기·전자	N	N	N	N	N	16150	430	2	2.74	3115717860	198465	68.57	15620	16180	15270	20400	11010	15720	15699.01	1.09	-39870	16980	16350	15280	14650	13580	16665	14965	106	4680	500	11310	10	1	20823124	3363	-12.60	4.77	12	0.95	-1282.00	3384.00	37900	20240104	-57.39	11250	20241210	43.56	16180	-0.19	20250102	15270	5.76	20250102	37900	-57.39	20240104	11250	43.56	20241210	2.81	N	094360	500	105 억	227251	N	N	813	N	N
136	20250102	100625	57	100.00	KSQ150	전기·전자	N	N	N	N	N	15400	-320	5	-2.04	405528200	26170	9.04	15620	15620	15380	20400	11010	15720	15490.06	1.09	-10075	16980	16350	15280	14650	13580	16665	14965	106	4680	500	11310	10	1	20823124	3207	-12.01	4.55	12	0.13	-1282.00	3384.00	37900	20240104	-59.37	11250	20241210	36.89	15620	-1.41	20250102	15380	0.13	20250102	37900	-59.37	20240104	11250	36.89	20241210	2.81	N	094360	500	105 억	227251	N	N	813	N	N
137	20250102	090620	57	100.00	KSQ150	전기·전자	N	N	N	N	N	15720	0	3	0.00	0	0	0.00	0	0	0	20400	11010	15720	0.00	1.09	0	16980	16350	15280	14650	13580	16665	14965	106	4680	500	11310	10	1	20823124	3273	-12.26	4.65	12	0.00	-1282.00	3384.00	37900	20240104	-58.52	11250	20241210	39.73	0	0.00	0	0	0.00	0	37900	-58.52	20240104	11250	39.73	20241210	2.81	N	094360	500	105 억	227251	N	N	813	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History