KissMeData/272290/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161115	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	300	2	1.09	7238761500	258291	150.82	27450	28400	27100	35650	19250	27450	28025.82	12.61	-15715	28550	28000	27500	26950	26450	28275	27225	101	8200	500	20310	50	1	20227658	5613	17.09	1.32	12	1.28	1624.00	21070.00	41350	20240628	-32.89	18200	20241210	52.47	28450	-2.46	20250117	19410	42.97	20250102	41350	-32.89	20240628	18200	52.47	20241210	2.51	N	272290	500	101 억	2550993	N	N	46	N	N
3	20250124	151115	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	250	2	0.91	7047504700	251383	146.79	27450	28400	27100	35650	19250	27450	28034.93	12.61	-15073	28550	28000	27500	26950	26450	28275	27225	101	8200	500	20310	50	1	20227658	5603	17.06	1.31	12	1.24	1624.00	21070.00	41350	20240628	-33.01	18200	20241210	52.20	28450	-2.64	20250117	19410	42.71	20250102	41350	-33.01	20240628	18200	52.20	20241210	2.51	N	272290	500	101 억	2550993	N	N	569	N	N
4	20250124	141113	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	450	2	1.64	6089091200	216924	126.67	27450	28400	27100	35650	19250	27450	28070.16	12.61	-11224	28550	28000	27500	26950	26450	28275	27225	101	8200	500	20310	50	1	20227658	5644	17.18	1.32	12	1.07	1624.00	21070.00	41350	20240628	-32.53	18200	20241210	53.30	28450	-1.93	20250117	19410	43.74	20250102	41350	-32.53	20240628	18200	53.30	20241210	2.51	N	272290	500	101 억	2550993	N	N	569	N	N
5	20250124	131114	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28050	600	2	2.19	5579572050	198652	116.00	27450	28400	27100	35650	19250	27450	28087.17	12.61	-9241	28550	28000	27500	26950	26450	28275	27225	101	8200	500	20310	50	1	20227658	5674	17.27	1.33	12	0.98	1624.00	21070.00	41350	20240628	-32.16	18200	20241210	54.12	28450	-1.41	20250117	19410	44.51	20250102	41350	-32.16	20240628	18200	54.12	20241210	2.51	N	272290	500	101 억	2550993	N	N	569	N	N
6	20250124	121110	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27950	500	2	1.82	4699040750	167330	97.71	27450	28400	27100	35650	19250	27450	28082.48	12.61	-3008	28550	28000	27500	26950	26450	28275	27225	101	8200	500	20310	50	1	20227658	5654	17.21	1.33	12	0.83	1624.00	21070.00	41350	20240628	-32.41	18200	20241210	53.57	28450	-1.76	20250117	19410	44.00	20250102	41350	-32.41	20240628	18200	53.57	20241210	2.51	N	272290	500	101 억	2550993	N	N	569	N	N
7	20250124	111113	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28150	700	2	2.55	3629479500	129456	75.59	27450	28300	27100	35650	19250	27450	28036.39	12.61	-1136	28550	28000	27500	26950	26450	28275	27225	101	8200	500	20310	50	1	20227658	5694	17.33	1.34	12	0.64	1624.00	21070.00	41350	20240628	-31.92	18200	20241210	54.67	28450	-1.05	20250117	19410	45.03	20250102	41350	-31.92	20240628	18200	54.67	20241210	2.51	N	272290	500	101 억	2550993	N	N	569	N	N
8	20250124	101108	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28150	700	2	2.55	2672515850	95255	55.62	27450	28300	27100	35650	19250	27450	28056.44	12.61	870	28550	28000	27500	26950	26450	28275	27225	101	8200	500	20310	50	1	20227658	5694	17.33	1.34	12	0.47	1624.00	21070.00	41350	20240628	-31.92	18200	20241210	54.67	28450	-1.05	20250117	19410	45.03	20250102	41350	-31.92	20240628	18200	54.67	20241210	2.51	N	272290	500	101 억	2550993	N	N	569	N	N
9	20250124	091117	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	150	2	0.55	179206900	6528	3.81	27450	27700	27100	35650	19250	27450	27452.04	12.61	-766	28550	28000	27500	26950	26450	28275	27225	101	8200	500	20310	50	1	20227658	5583	17.00	1.31	12	0.03	1624.00	21070.00	41350	20240628	-33.25	18200	20241210	51.65	28450	-2.99	20250117	19410	42.19	20250102	41350	-33.25	20240628	18200	51.65	20241210	2.51	N	272290	500	101 억	2550993	N	N	569	N	N
10	20250123	161108	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27450	0	3	0.00	4699833250	171060	62.64	27200	28050	27000	35650	19250	27450	27474.77	12.76	741	28583	28016	27233	26666	25883	28300	26950	101	8200	500	20310	50	1	20227658	5552	16.90	1.30	12	0.85	1624.00	21070.00	41350	20240628	-33.62	18200	20241210	50.82	28450	-3.51	20250117	19410	41.42	20250102	41350	-33.62	20240628	18200	50.82	20241210	2.52	N	272290	500	101 억	2581826	N	N	569	N	N
11	20250123	151106	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27250	-200	5	-0.73	4554517450	165750	60.69	27200	28050	27000	35650	19250	27450	27478.24	12.76	32	28583	28016	27233	26666	25883	28300	26950	101	8200	500	20310	50	1	20227658	5512	16.78	1.29	12	0.82	1624.00	21070.00	41350	20240628	-34.10	18200	20241210	49.73	28450	-4.22	20250117	19410	40.39	20250102	41350	-34.10	20240628	18200	49.73	20241210	2.52	N	272290	500	101 억	2581826	N	N	2539	N	N
12	20250123	141108	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27500	50	2	0.18	3855946000	140229	51.35	27200	28050	27000	35650	19250	27450	27497.50	12.76	-5046	28583	28016	27233	26666	25883	28300	26950	101	8200	500	20310	50	1	20227658	5563	16.93	1.31	12	0.69	1624.00	21070.00	41350	20240628	-33.49	18200	20241210	51.10	28450	-3.34	20250117	19410	41.68	20250102	41350	-33.49	20240628	18200	51.10	20241210	2.52	N	272290	500	101 억	2581826	N	N	2539	N	N
13	20250123	131106	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27400	-50	5	-0.18	3223878150	117231	42.93	27200	28050	27000	35650	19250	27450	27500.22	12.76	-5639	28583	28016	27233	26666	25883	28300	26950	101	8200	500	20310	50	1	20227658	5542	16.87	1.30	12	0.58	1624.00	21070.00	41350	20240628	-33.74	18200	20241210	50.55	28450	-3.69	20250117	19410	41.16	20250102	41350	-33.74	20240628	18200	50.55	20241210	2.52	N	272290	500	101 억	2581826	N	N	2539	N	N
14	20250123	121107	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27200	-250	5	-0.91	2927460100	106375	38.95	27200	28050	27000	35650	19250	27450	27520.20	12.76	-8888	28583	28016	27233	26666	25883	28300	26950	101	8200	500	20310	50	1	20227658	5502	16.75	1.29	12	0.53	1624.00	21070.00	41350	20240628	-34.22	18200	20241210	49.45	28450	-4.39	20250117	19410	40.13	20250102	41350	-34.22	20240628	18200	49.45	20241210	2.52	N	272290	500	101 억	2581826	N	N	2539	N	N
15	20250123	111057	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27250	-200	5	-0.73	2563661000	93010	34.06	27200	28050	27000	35650	19250	27450	27563.30	12.76	-11903	28583	28016	27233	26666	25883	28300	26950	101	8200	500	20310	50	1	20227658	5512	16.78	1.29	12	0.46	1624.00	21070.00	41350	20240628	-34.10	18200	20241210	49.73	28450	-4.22	20250117	19410	40.39	20250102	41350	-34.10	20240628	18200	49.73	20241210	2.52	N	272290	500	101 억	2581826	N	N	2539	N	N
16	20250123	101105	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27550	100	2	0.36	1851652300	67036	24.55	27200	28050	27000	35650	19250	27450	27621.79	12.76	-11698	28583	28016	27233	26666	25883	28300	26950	101	8200	500	20310	50	1	20227658	5573	16.96	1.31	12	0.33	1624.00	21070.00	41350	20240628	-33.37	18200	20241210	51.37	28450	-3.16	20250117	19410	41.94	20250102	41350	-33.37	20240628	18200	51.37	20241210	2.52	N	272290	500	101 억	2581826	N	N	2539	N	N
17	20250123	091107	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27350	-100	5	-0.36	317109700	11689	4.28	27200	27450	27000	35650	19250	27450	27128.62	12.76	244	28583	28016	27233	26666	25883	28300	26950	101	8200	500	20310	50	1	20227658	5532	16.84	1.30	12	0.06	1624.00	21070.00	41350	20240628	-33.86	18200	20241210	50.27	28450	-3.87	20250117	19410	40.91	20250102	41350	-33.86	20240628	18200	50.27	20241210	2.52	N	272290	500	101 억	2581826	N	N	2539	N	N
18	20250122	161058	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27450	350	2	1.29	7390892150	272487	110.74	27150	27800	26450	35200	19000	27100	27123.66	12.96	-15159	28500	27800	27200	26500	25900	27500	26200	101	8100	500	20050	50	1	20227658	5552	16.90	1.30	12	1.35	1624.00	21070.00	41350	20240628	-33.62	18200	20241210	50.82	28450	-3.51	20250117	19410	41.42	20250102	41350	-33.62	20240628	18200	50.82	20241210	2.52	N	272290	500	101 억	2621260	N	N	2539	N	N
19	20250122	151100	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	500	2	1.85	7170930650	264491	107.49	27150	27800	26450	35200	19000	27100	27112.19	12.96	-13198	28500	27800	27200	26500	25900	27500	26200	101	8100	500	20050	50	1	20227658	5583	17.00	1.31	12	1.31	1624.00	21070.00	41350	20240628	-33.25	18200	20241210	51.65	28450	-2.99	20250117	19410	42.19	20250102	41350	-33.25	20240628	18200	51.65	20241210	2.52	N	272290	500	101 억	2621260	N	N	1034	N	N
20	20250122	141058	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27500	400	2	1.48	6385899150	235992	95.91	27150	27800	26450	35200	19000	27100	27059.81	12.96	-6220	28500	27800	27200	26500	25900	27500	26200	101	8100	500	20050	50	1	20227658	5563	16.93	1.31	12	1.17	1624.00	21070.00	41350	20240628	-33.49	18200	20241210	51.10	28450	-3.34	20250117	19410	41.68	20250102	41350	-33.49	20240628	18200	51.10	20241210	2.52	N	272290	500	101 억	2621260	N	N	1034	N	N
21	20250122	131059	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	500	2	1.85	5630730300	208558	84.76	27150	27800	26450	35200	19000	27100	26998.39	12.96	-1271	28500	27800	27200	26500	25900	27500	26200	101	8100	500	20050	50	1	20227658	5583	17.00	1.31	12	1.03	1624.00	21070.00	41350	20240628	-33.25	18200	20241210	51.65	28450	-2.99	20250117	19410	42.19	20250102	41350	-33.25	20240628	18200	51.65	20241210	2.52	N	272290	500	101 억	2621260	N	N	1034	N	N
22	20250122	121058	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27500	400	2	1.48	4732134700	176046	71.55	27150	27600	26450	35200	19000	27100	26880.10	12.96	7408	28500	27800	27200	26500	25900	27500	26200	101	8100	500	20050	50	1	20227658	5563	16.93	1.31	12	0.87	1624.00	21070.00	41350	20240628	-33.49	18200	20241210	51.10	28450	-3.34	20250117	19410	41.68	20250102	41350	-33.49	20240628	18200	51.10	20241210	2.52	N	272290	500	101 억	2621260	N	N	1034	N	N
23	20250122	111100	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26750	-350	5	-1.29	2983605750	111874	45.47	27150	27200	26450	35200	19000	27100	26669.34	12.96	23170	28500	27800	27200	26500	25900	27500	26200	101	8100	500	20050	50	1	20227658	5411	16.47	1.27	12	0.55	1624.00	21070.00	41350	20240628	-35.31	18200	20241210	46.98	28450	-5.98	20250117	19410	37.82	20250102	41350	-35.31	20240628	18200	46.98	20241210	2.52	N	272290	500	101 억	2621260	N	N	1034	N	N
24	20250122	101059	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26750	-350	5	-1.29	2177696500	81720	33.21	27150	27200	26450	35200	19000	27100	26648.27	12.96	22395	28500	27800	27200	26500	25900	27500	26200	101	8100	500	20050	50	1	20227658	5411	16.47	1.27	12	0.40	1624.00	21070.00	41350	20240628	-35.31	18200	20241210	46.98	28450	-5.98	20250117	19410	37.82	20250102	41350	-35.31	20240628	18200	46.98	20241210	2.52	N	272290	500	101 억	2621260	N	N	1034	N	N
25	20250122	091101	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26500	-600	5	-2.21	597164950	22345	9.08	27150	27200	26500	35200	19000	27100	26724.77	12.96	2091	28500	27800	27200	26500	25900	27500	26200	101	8100	500	20050	50	1	20227658	5360	16.32	1.26	12	0.11	1624.00	21070.00	41350	20240628	-35.91	18200	20241210	45.60	28450	-6.85	20250117	19410	36.53	20250102	41350	-35.91	20240628	18200	45.60	20241210	2.52	N	272290	500	101 억	2621260	N	N	1034	N	N
26	20250121	161051	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27100	-600	5	-2.17	6642800250	245549	154.70	27350	27900	26600	36000	19400	27700	27052.50	12.93	29249	28466	28082	27616	27232	26766	28125	27275	101	8300	500	20490	50	1	20227658	5482	16.69	1.29	12	1.21	1624.00	21070.00	41350	20240628	-34.46	18200	20241210	48.90	28450	-4.75	20250117	19410	39.62	20250102	41350	-34.46	20240628	18200	48.90	20241210	2.58	N	272290	500	101 억	2615995	N	N	1033	N	N
27	20250121	151054	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27100	-600	5	-2.17	6399956800	236588	149.06	27350	27900	26600	36000	19400	27700	27050.96	12.93	30911	28466	28082	27616	27232	26766	28125	27275	101	8300	500	20490	50	1	20227658	5482	16.69	1.29	12	1.17	1624.00	21070.00	41350	20240628	-34.46	18200	20241210	48.90	28450	-4.75	20250117	19410	39.62	20250102	41350	-34.46	20240628	18200	48.90	20241210	2.58	N	272290	500	101 억	2615995	N	N	773	N	N
28	20250121	141055	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27000	-700	5	-2.53	5345289850	197592	124.49	27350	27900	26600	36000	19400	27700	27052.03	12.93	34241	28466	28082	27616	27232	26766	28125	27275	101	8300	500	20490	50	1	20227658	5461	16.63	1.28	12	0.98	1624.00	21070.00	41350	20240628	-34.70	18200	20241210	48.35	28450	-5.10	20250117	19410	39.10	20250102	41350	-34.70	20240628	18200	48.35	20241210	2.58	N	272290	500	101 억	2615995	N	N	773	N	N
29	20250121	131053	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26950	-750	5	-2.71	4922534800	181934	114.62	27350	27900	26600	36000	19400	27700	27056.57	12.93	35741	28466	28082	27616	27232	26766	28125	27275	101	8300	500	20490	50	1	20227658	5451	16.59	1.28	12	0.90	1624.00	21070.00	41350	20240628	-34.82	18200	20241210	48.08	28450	-5.27	20250117	19410	38.85	20250102	41350	-34.82	20240628	18200	48.08	20241210	2.58	N	272290	500	101 억	2615995	N	N	773	N	N
30	20250121	121036	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27000	-700	5	-2.53	4482993700	165692	104.39	27350	27900	26600	36000	19400	27700	27056.04	12.93	39142	28466	28082	27616	27232	26766	28125	27275	101	8300	500	20490	50	1	20227658	5461	16.63	1.28	12	0.82	1624.00	21070.00	41350	20240628	-34.70	18200	20241210	48.35	28450	-5.10	20250117	19410	39.10	20250102	41350	-34.70	20240628	18200	48.35	20241210	2.58	N	272290	500	101 억	2615995	N	N	773	N	N
31	20250121	110958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26800	-900	5	-3.25	4010920600	148136	93.33	27350	27900	26600	36000	19400	27700	27075.77	12.93	35991	28466	28082	27616	27232	26766	28125	27275	101	8300	500	20490	50	1	20227658	5421	16.50	1.27	12	0.73	1624.00	21070.00	41350	20240628	-35.19	18200	20241210	47.25	28450	-5.80	20250117	19410	38.07	20250102	41350	-35.19	20240628	18200	47.25	20241210	2.58	N	272290	500	101 억	2615995	N	N	773	N	N
32	20250121	100952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26850	-850	5	-3.07	2830991250	104035	65.54	27350	27900	26700	36000	19400	27700	27211.73	12.93	23023	28466	28082	27616	27232	26766	28125	27275	101	8300	500	20490	50	1	20227658	5431	16.53	1.27	12	0.51	1624.00	21070.00	41350	20240628	-35.07	18200	20241210	47.53	28450	-5.62	20250117	19410	38.33	20250102	41350	-35.07	20240628	18200	47.53	20241210	2.58	N	272290	500	101 억	2615995	N	N	773	N	N
33	20250121	091055	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27650	-50	5	-0.18	362435900	13182	8.30	27350	27900	27200	36000	19400	27700	27494.15	12.93	1992	28466	28082	27616	27232	26766	28125	27275	101	8300	500	20490	50	1	20227658	5593	17.03	1.31	12	0.07	1624.00	21070.00	41350	20240628	-33.13	18200	20241210	51.92	28450	-2.81	20250117	19410	42.45	20250102	41350	-33.13	20240628	18200	51.92	20241210	2.58	N	272290	500	101 억	2615995	N	N	773	N	N
34	20250120	161041	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	200	2	0.73	4360930050	157670	44.15	27700	28000	27150	35750	19250	27500	27658.56	13.10	-38237	29033	28266	27683	26916	26333	27975	26625	101	8250	500	20350	50	1	20227658	5603	17.06	1.31	12	0.78	1624.00	21070.00	41350	20240628	-33.01	18200	20241210	52.20	28450	-2.64	20250117	19410	42.71	20250102	41350	-33.01	20240628	18200	52.20	20241210	2.65	N	272290	500	101 억	2649708	N	N	771	N	N
35	20250120	151053	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	100	2	0.36	4028247150	145685	40.79	27700	28000	27150	35750	19250	27500	27650.39	13.10	-34413	29033	28266	27683	26916	26333	27975	26625	101	8250	500	20350	50	1	20227658	5583	17.00	1.31	12	0.72	1624.00	21070.00	41350	20240628	-33.25	18200	20241210	51.65	28450	-2.99	20250117	19410	42.19	20250102	41350	-33.25	20240628	18200	51.65	20241210	2.65	N	272290	500	101 억	2649708	N	N	1090	N	N
36	20250120	141051	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27450	-50	5	-0.18	3519026400	127214	35.62	27700	28000	27150	35750	19250	27500	27662.26	13.10	-27069	29033	28266	27683	26916	26333	27975	26625	101	8250	500	20350	50	1	20227658	5552	16.90	1.30	12	0.63	1624.00	21070.00	41350	20240628	-33.62	18200	20241210	50.82	28450	-3.51	20250117	19410	41.42	20250102	41350	-33.62	20240628	18200	50.82	20241210	2.65	N	272290	500	101 억	2649708	N	N	1090	N	N
37	20250120	131051	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	200	2	0.73	3126720050	112947	31.63	27700	28000	27150	35750	19250	27500	27683.07	13.10	-27034	29033	28266	27683	26916	26333	27975	26625	101	8250	500	20350	50	1	20227658	5603	17.06	1.31	12	0.56	1624.00	21070.00	41350	20240628	-33.01	18200	20241210	52.20	28450	-2.64	20250117	19410	42.71	20250102	41350	-33.01	20240628	18200	52.20	20241210	2.65	N	272290	500	101 억	2649708	N	N	1090	N	N
38	20250120	121052	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27800	300	2	1.09	2717033750	98164	27.49	27700	28000	27150	35750	19250	27500	27678.52	13.10	-26770	29033	28266	27683	26916	26333	27975	26625	101	8250	500	20350	50	1	20227658	5623	17.12	1.32	12	0.49	1624.00	21070.00	41350	20240628	-32.77	18200	20241210	52.75	28450	-2.28	20250117	19410	43.23	20250102	41350	-32.77	20240628	18200	52.75	20241210	2.65	N	272290	500	101 억	2649708	N	N	1090	N	N
39	20250120	111053	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	250	2	0.91	2228935150	80586	22.57	27700	28000	27150	35750	19250	27500	27659.09	13.10	-21885	29033	28266	27683	26916	26333	27975	26625	101	8250	500	20350	50	1	20227658	5613	17.09	1.32	12	0.40	1624.00	21070.00	41350	20240628	-32.89	18200	20241210	52.47	28450	-2.46	20250117	19410	42.97	20250102	41350	-32.89	20240628	18200	52.47	20241210	2.65	N	272290	500	101 억	2649708	N	N	1090	N	N
40	20250120	101052	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	400	2	1.45	1671333550	60515	16.94	27700	27950	27150	35750	19250	27500	27618.50	13.10	-11775	29033	28266	27683	26916	26333	27975	26625	101	8250	500	20350	50	1	20227658	5644	17.18	1.32	12	0.30	1624.00	21070.00	41350	20240628	-32.53	18200	20241210	53.30	28450	-1.93	20250117	19410	43.74	20250102	41350	-32.53	20240628	18200	53.30	20241210	2.65	N	272290	500	101 억	2649708	N	N	1090	N	N
41	20250120	091053	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27450	-50	5	-0.18	582160000	21243	5.95	27700	27800	27150	35750	19250	27500	27404.79	13.10	-6668	29033	28266	27683	26916	26333	27975	26625	101	8250	500	20350	50	1	20227658	5552	16.90	1.30	12	0.11	1624.00	21070.00	41350	20240628	-33.62	18200	20241210	50.82	28450	-3.51	20250117	19410	41.42	20250102	41350	-33.62	20240628	18200	50.82	20241210	2.65	N	272290	500	101 억	2649708	N	N	1090	N	N
42	20250117	161048	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27500	-600	5	-2.14	9868383500	355414	45.40	27800	28450	27100	36500	19700	28100	27766.32	13.11	27418	29600	28850	27650	26900	25700	29225	27275	101	8400	500	20790	50	1	20227658	5563	16.93	1.31	12	1.76	1624.00	21070.00	41350	20240628	-33.49	18200	20241210	51.10	28450	-3.34	20250117	19410	41.68	20250102	41350	-33.49	20240628	18200	51.10	20241210	2.79	N	272290	500	101 억	2652361	N	N	1083	N	N
43	20250117	151045	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27450	-650	5	-2.31	9096710000	327424	41.83	27800	28450	27100	36500	19700	28100	27782.62	13.11	33061	29600	28850	27650	26900	25700	29225	27275	101	8400	500	20790	50	1	20227658	5552	16.90	1.30	12	1.62	1624.00	21070.00	41350	20240628	-33.62	18200	20241210	50.82	28450	-3.51	20250117	19410	41.42	20250102	41350	-33.62	20240628	18200	50.82	20241210	2.79	N	272290	500	101 억	2652361	N	N	2358	N	N
44	20250117	141053	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	-500	5	-1.78	7014878650	251302	32.10	27800	28450	27450	36500	19700	28100	27914.10	13.11	25786	29600	28850	27650	26900	25700	29225	27275	101	8400	500	20790	50	1	20227658	5583	17.00	1.31	12	1.24	1624.00	21070.00	41350	20240628	-33.25	18200	20241210	51.65	28450	-2.99	20250117	19410	42.19	20250102	41350	-33.25	20240628	18200	51.65	20241210	2.79	N	272290	500	101 억	2652361	N	N	2358	N	N
45	20250117	131050	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27650	-450	5	-1.60	6363794150	227745	29.09	27800	28450	27450	36500	19700	28100	27942.60	13.11	25597	29600	28850	27650	26900	25700	29225	27275	101	8400	500	20790	50	1	20227658	5593	17.03	1.31	12	1.13	1624.00	21070.00	41350	20240628	-33.13	18200	20241210	51.92	28450	-2.81	20250117	19410	42.45	20250102	41350	-33.13	20240628	18200	51.92	20241210	2.79	N	272290	500	101 억	2652361	N	N	2358	N	N
46	20250117	121052	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	-200	5	-0.71	5731283400	204913	26.18	27800	28450	27450	36500	19700	28100	27969.32	13.11	29117	29600	28850	27650	26900	25700	29225	27275	101	8400	500	20790	50	1	20227658	5644	17.18	1.32	12	1.01	1624.00	21070.00	41350	20240628	-32.53	18200	20241210	53.30	28450	-1.93	20250117	19410	43.74	20250102	41350	-32.53	20240628	18200	53.30	20241210	2.79	N	272290	500	101 억	2652361	N	N	2358	N	N
47	20250117	111050	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	-200	5	-0.71	5235158350	187110	23.90	27800	28450	27450	36500	19700	28100	27979.01	13.11	29402	29600	28850	27650	26900	25700	29225	27275	101	8400	500	20790	50	1	20227658	5644	17.18	1.32	12	0.93	1624.00	21070.00	41350	20240628	-32.53	18200	20241210	53.30	28450	-1.93	20250117	19410	43.74	20250102	41350	-32.53	20240628	18200	53.30	20241210	2.79	N	272290	500	101 억	2652361	N	N	2358	N	N
48	20250117	101052	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28050	-50	5	-0.18	3501748150	125133	15.98	27800	28450	27450	36500	19700	28100	27984.17	13.11	3240	29600	28850	27650	26900	25700	29225	27275	101	8400	500	20790	50	1	20227658	5674	17.27	1.33	12	0.62	1624.00	21070.00	41350	20240628	-32.16	18200	20241210	54.12	28450	-1.41	20250117	19410	44.51	20250102	41350	-32.16	20240628	18200	54.12	20241210	2.79	N	272290	500	101 억	2652361	N	N	2358	N	N
49	20250117	091052	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28100	0	3	0.00	801198200	28435	3.63	27800	28450	27800	36500	19700	28100	28176.60	13.11	-4914	29600	28850	27650	26900	25700	29225	27275	101	8400	500	20790	50	1	20227658	5684	17.30	1.33	12	0.14	1624.00	21070.00	41350	20240628	-32.04	18200	20241210	54.40	28450	-1.23	20250117	19410	44.77	20250102	41350	-32.04	20240628	18200	54.40	20241210	2.79	N	272290	500	101 억	2652361	N	N	2358	N	N
50	20250116	161044	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28100	1850	2	7.05	21716327350	781915	139.69	26650	28400	26450	34100	18400	26250	27773.06	13.87	-114197	27383	26816	26233	25666	25083	27100	25950	101	7850	500	19420	50	1	20227658	5684	17.30	1.33	12	3.87	1624.00	21070.00	41350	20240628	-32.04	18200	20241210	54.40	28400	-1.06	20250116	19410	44.77	20250102	41350	-32.04	20240628	18200	54.40	20241210	2.69	N	272290	500	101 억	2805538	N	N	2354	N	N
51	20250116	150953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28150	1900	2	7.24	21127841650	761055	135.96	26650	28400	26450	34100	18400	26250	27761.25	13.87	-111184	27383	26816	26233	25666	25083	27100	25950	101	7850	500	19420	50	1	20227658	5694	17.33	1.34	12	3.76	1624.00	21070.00	41350	20240628	-31.92	18200	20241210	54.67	28400	-0.88	20250116	19410	45.03	20250102	41350	-31.92	20240628	18200	54.67	20241210	2.69	N	272290	500	101 억	2805538	N	N	113	N	N
52	20250116	141049	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	1650	2	6.29	18113185650	653875	116.81	26650	28200	26450	34100	18400	26250	27701.30	13.87	-95147	27383	26816	26233	25666	25083	27100	25950	101	7850	500	19420	50	1	20227658	5644	17.18	1.32	12	3.23	1624.00	21070.00	41350	20240628	-32.53	18200	20241210	53.30	28200	-1.06	20250116	19410	43.74	20250102	41350	-32.53	20240628	18200	53.30	20241210	2.69	N	272290	500	101 억	2805538	N	N	113	N	N
53	20250116	131048	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28050	1800	2	6.86	16162076600	583941	104.32	26650	28200	26450	34100	18400	26250	27677.58	13.87	-68799	27383	26816	26233	25666	25083	27100	25950	101	7850	500	19420	50	1	20227658	5674	17.27	1.33	12	2.89	1624.00	21070.00	41350	20240628	-32.16	18200	20241210	54.12	28200	-0.53	20250116	19410	44.51	20250102	41350	-32.16	20240628	18200	54.12	20241210	2.69	N	272290	500	101 억	2805538	N	N	113	N	N
54	20250116	121048	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28100	1850	2	7.05	14740828800	533166	95.25	26650	28200	26450	34100	18400	26250	27647.73	13.87	-60789	27383	26816	26233	25666	25083	27100	25950	101	7850	500	19420	50	1	20227658	5684	17.30	1.33	12	2.64	1624.00	21070.00	41350	20240628	-32.04	18200	20241210	54.40	28200	-0.35	20250116	19410	44.77	20250102	41350	-32.04	20240628	18200	54.40	20241210	2.69	N	272290	500	101 억	2805538	N	N	113	N	N
55	20250116	111049	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	1650	2	6.29	11500868050	417451	74.58	26650	27950	26450	34100	18400	26250	27550.22	13.87	-54877	27383	26816	26233	25666	25083	27100	25950	101	7850	500	19420	50	1	20227658	5644	17.18	1.32	12	2.06	1624.00	21070.00	41350	20240628	-32.53	18200	20241210	53.30	27950	-0.18	20250116	19410	43.74	20250102	41350	-32.53	20240628	18200	53.30	20241210	2.69	N	272290	500	101 억	2805538	N	N	113	N	N
56	20250116	101050	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27650	1400	2	5.33	8622939750	313638	56.03	26650	27800	26450	34100	18400	26250	27493.29	13.87	-52478	27383	26816	26233	25666	25083	27100	25950	101	7850	500	19420	50	1	20227658	5593	17.03	1.31	12	1.55	1624.00	21070.00	41350	20240628	-33.13	18200	20241210	51.92	27800	-0.54	20250116	19410	42.45	20250102	41350	-33.13	20240628	18200	51.92	20241210	2.69	N	272290	500	101 억	2805538	N	N	113	N	N
57	20250116	091051	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27450	1200	2	4.57	2229333550	82218	14.69	26650	27450	26450	34100	18400	26250	27114.91	13.87	-6807	27383	26816	26233	25666	25083	27100	25950	101	7850	500	19420	50	1	20227658	5552	16.90	1.30	12	0.41	1624.00	21070.00	41350	20240628	-33.62	18200	20241210	50.82	27450	0.00	20250116	19410	41.42	20250102	41350	-33.62	20240628	18200	50.82	20241210	2.69	N	272290	500	101 억	2805538	N	N	113	N	N
58	20250115	161045	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26250	250	2	0.96	14706647050	558685	57.11	25850	26800	25650	33800	18200	26000	26323.75	14.19	-35449	27633	26816	25583	24766	23533	27225	25175	101	7800	500	19240	50	1	20227658	5310	16.16	1.25	12	2.76	1624.00	21070.00	41350	20240628	-36.52	18200	20241210	44.23	26800	-2.05	20250115	19410	35.24	20250102	41350	-36.52	20240628	18200	44.23	20241210	2.79	N	272290	500	101 억	2869628	N	N	113	N	N
59	20250115	151046	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26250	250	2	0.96	14421358100	547783	56.00	25850	26800	25650	33800	18200	26000	26326.79	14.19	-34681	27633	26816	25583	24766	23533	27225	25175	101	7800	500	19240	50	1	20227658	5310	16.16	1.25	12	2.71	1624.00	21070.00	41350	20240628	-36.52	18200	20241210	44.23	26800	-2.05	20250115	19410	35.24	20250102	41350	-36.52	20240628	18200	44.23	20241210	2.79	N	272290	500	101 억	2869628	N	N	336	N	N
60	20250115	141041	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25950	-50	5	-0.19	12538038900	476049	48.66	25850	26800	25650	33800	18200	26000	26337.72	14.19	-19793	27633	26816	25583	24766	23533	27225	25175	101	7800	500	19240	50	1	20227658	5249	15.98	1.23	12	2.35	1624.00	21070.00	41350	20240628	-37.24	18200	20241210	42.58	26800	-3.17	20250115	19410	33.69	20250102	41350	-37.24	20240628	18200	42.58	20241210	2.79	N	272290	500	101 억	2869628	N	N	336	N	N
61	20250115	131049	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26250	250	2	0.96	11230558650	425931	43.54	25850	26800	25650	33800	18200	26000	26367.11	14.19	-16732	27633	26816	25583	24766	23533	27225	25175	101	7800	500	19240	50	1	20227658	5310	16.16	1.25	12	2.11	1624.00	21070.00	41350	20240628	-36.52	18200	20241210	44.23	26800	-2.05	20250115	19410	35.24	20250102	41350	-36.52	20240628	18200	44.23	20241210	2.79	N	272290	500	101 억	2869628	N	N	336	N	N
62	20250115	121033	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26200	200	2	0.77	10371410850	393216	40.20	25850	26800	25650	33800	18200	26000	26375.88	14.19	-17106	27633	26816	25583	24766	23533	27225	25175	101	7800	500	19240	50	1	20227658	5300	16.13	1.24	12	1.94	1624.00	21070.00	41350	20240628	-36.64	18200	20241210	43.96	26800	-2.24	20250115	19410	34.98	20250102	41350	-36.64	20240628	18200	43.96	20241210	2.79	N	272290	500	101 억	2869628	N	N	336	N	N
63	20250115	111045	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26450	450	2	1.73	9563018050	362511	37.06	25850	26800	25650	33800	18200	26000	26379.96	14.19	-7445	27633	26816	25583	24766	23533	27225	25175	101	7800	500	19240	50	1	20227658	5350	16.29	1.26	12	1.79	1624.00	21070.00	41350	20240628	-36.03	18200	20241210	45.33	26800	-1.31	20250115	19410	36.27	20250102	41350	-36.03	20240628	18200	45.33	20241210	2.79	N	272290	500	101 억	2869628	N	N	336	N	N
64	20250115	101046	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26650	650	2	2.50	7762297100	294771	30.13	25850	26800	25650	33800	18200	26000	26333.34	14.19	17734	27633	26816	25583	24766	23533	27225	25175	101	7800	500	19240	50	1	20227658	5391	16.41	1.26	12	1.46	1624.00	21070.00	41350	20240628	-35.55	18200	20241210	46.43	26800	-0.56	20250115	19410	37.30	20250102	41350	-35.55	20240628	18200	46.43	20241210	2.79	N	272290	500	101 억	2869628	N	N	336	N	N
65	20250115	091050	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25800	-200	5	-0.77	867618150	33617	3.44	25850	25950	25650	33800	18200	26000	25808.77	14.19	-9283	27633	26816	25583	24766	23533	27225	25175	101	7800	500	19240	50	1	20227658	5219	15.89	1.22	12	0.17	1624.00	21070.00	41350	20240628	-37.61	18200	20241210	41.76	26400	-2.27	20250114	19410	32.92	20250102	41350	-37.61	20240628	18200	41.76	20241210	2.79	N	272290	500	101 억	2869628	N	N	336	N	N
66	20250114	161027	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26000	1900	2	7.88	25077747800	976515	234.21	24350	26400	24350	31300	16900	24100	25673.58	14.48	11819	25300	24700	24350	23750	23400	24525	23575	101	7200	500	17830	50	1	20227658	5259	16.01	1.23	12	4.83	1624.00	21070.00	41350	20240628	-37.12	18200	20241210	42.86	26400	-1.52	20250114	19410	33.95	20250102	41350	-37.12	20240628	18200	42.86	20241210	2.65	N	272290	500	101 억	2928605	N	N	333	N	N
67	20250114	151044	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26000	1900	2	7.88	23705948800	923668	221.54	24350	26400	24350	31300	16900	24100	25665.01	14.48	9113	25300	24700	24350	23750	23400	24525	23575	101	7200	500	17830	50	1	20227658	5259	16.01	1.23	12	4.57	1624.00	21070.00	41350	20240628	-37.12	18200	20241210	42.86	26400	-1.52	20250114	19410	33.95	20250102	41350	-37.12	20240628	18200	42.86	20241210	2.65	N	272290	500	101 억	2928605	N	N	1399	N	N
68	20250114	141040	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26250	2150	2	8.92	20579398550	803672	192.76	24350	26400	24350	31300	16900	24100	25606.71	14.48	21553	25300	24700	24350	23750	23400	24525	23575	101	7200	500	17830	50	1	20227658	5310	16.16	1.25	12	3.97	1624.00	21070.00	41350	20240628	-36.52	18200	20241210	44.23	26400	-0.57	20250114	19410	35.24	20250102	41350	-36.52	20240628	18200	44.23	20241210	2.65	N	272290	500	101 억	2928605	N	N	1399	N	N
69	20250114	131040	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25850	1750	2	7.26	16029537900	629231	150.92	24350	25850	24350	31300	16900	24100	25474.81	14.48	14981	25300	24700	24350	23750	23400	24525	23575	101	7200	500	17830	50	1	20227658	5229	15.92	1.23	12	3.11	1624.00	21070.00	41350	20240628	-37.48	18200	20241210	42.03	25850	0.00	20250114	19410	33.18	20250102	41350	-37.48	20240628	18200	42.03	20241210	2.65	N	272290	500	101 억	2928605	N	N	1399	N	N
70	20250114	121035	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25550	1450	2	6.02	12675822550	498383	119.53	24350	25800	24350	31300	16900	24100	25433.90	14.48	1083	25300	24700	24350	23750	23400	24525	23575	101	7200	500	17830	50	1	20227658	5168	15.73	1.21	12	2.46	1624.00	21070.00	41350	20240628	-38.21	18200	20241210	40.38	25800	-0.97	20250114	19410	31.63	20250102	41350	-38.21	20240628	18200	40.38	20241210	2.65	N	272290	500	101 억	2928605	N	N	1399	N	N
71	20250114	111034	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25700	1600	2	6.64	10996989450	432761	103.80	24350	25800	24350	31300	16900	24100	25411.23	14.48	19041	25300	24700	24350	23750	23400	24525	23575	101	7200	500	17830	50	1	20227658	5199	15.83	1.22	12	2.14	1624.00	21070.00	41350	20240628	-37.85	18200	20241210	41.21	25800	-0.39	20250114	19410	32.41	20250102	41350	-37.85	20240628	18200	41.21	20241210	2.65	N	272290	500	101 억	2928605	N	N	1399	N	N
72	20250114	101034	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25300	1200	2	4.98	9114326250	359187	86.15	24350	25800	24350	31300	16900	24100	25374.88	14.48	40091	25300	24700	24350	23750	23400	24525	23575	101	7200	500	17830	50	1	20227658	5118	15.58	1.20	12	1.78	1624.00	21070.00	41350	20240628	-38.81	18200	20241210	39.01	25800	-1.94	20250114	19410	30.35	20250102	41350	-38.81	20240628	18200	39.01	20241210	2.65	N	272290	500	101 억	2928605	N	N	1399	N	N
73	20250114	091039	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25150	1050	2	4.36	1802690600	72332	17.35	24350	25150	24350	31300	16900	24100	24922.45	14.48	2512	25300	24700	24350	23750	23400	24525	23575	101	7200	500	17830	50	1	20227658	5087	15.49	1.19	12	0.36	1624.00	21070.00	41350	20240628	-39.18	18200	20241210	38.19	25150	0.00	20250114	19410	29.57	20250102	41350	-39.18	20240628	18200	38.19	20241210	2.65	N	272290	500	101 억	2928605	N	N	1399	N	N
74	20250113	161024	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24100	-700	5	-2.82	10185747300	415671	91.92	24500	24950	24000	32200	17400	24800	24504.75	14.42	9167	25966	25382	24366	23782	22766	25675	24075	101	7400	500	18350	50	1	20227658	4875	14.84	1.14	12	2.05	1624.00	21070.00	41350	20240628	-41.72	18200	20241210	32.42	24950	0.00	20250110	19410	24.16	20250102	41350	-41.72	20240628	18200	32.42	20241210	2.51	N	272290	500	101 억	2916589	N	N	1392	N	N
75	20250113	151030	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24250	-550	5	-2.22	9923826550	404847	89.53	24500	24950	24000	32200	17400	24800	24512.54	14.42	13732	25966	25382	24366	23782	22766	25675	24075	101	7400	500	18350	50	1	20227658	4905	14.93	1.15	12	2.00	1624.00	21070.00	41350	20240628	-41.35	18200	20241210	33.24	24950	0.00	20250110	19410	24.94	20250102	41350	-41.35	20240628	18200	33.24	20241210	2.51	N	272290	500	101 억	2916589	N	N	1502	N	N
76	20250113	141005	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24000	-800	5	-3.23	8535879900	347496	76.84	24500	24950	24000	32200	17400	24800	24563.97	14.42	37396	25966	25382	24366	23782	22766	25675	24075	101	7400	500	18350	50	1	20227658	4855	14.78	1.14	12	1.72	1624.00	21070.00	41350	20240628	-41.96	18200	20241210	31.87	24950	0.00	20250110	19410	23.65	20250102	41350	-41.96	20240628	18200	31.87	20241210	2.51	N	272290	500	101 억	2916589	N	N	1502	N	N
77	20250113	131013	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24050	-750	5	-3.02	7939524700	322775	71.38	24500	24950	24050	32200	17400	24800	24597.71	14.42	46036	25966	25382	24366	23782	22766	25675	24075	101	7400	500	18350	50	1	20227658	4865	14.81	1.14	12	1.60	1624.00	21070.00	41350	20240628	-41.84	18200	20241210	32.14	24950	0.00	20250110	19410	23.91	20250102	41350	-41.84	20240628	18200	32.14	20241210	2.51	N	272290	500	101 억	2916589	N	N	1502	N	N
78	20250113	121017	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24450	-350	5	-1.41	6981989700	283199	62.63	24500	24950	24150	32200	17400	24800	24654.01	14.42	49016	25966	25382	24366	23782	22766	25675	24075	101	7400	500	18350	50	1	20227658	4946	15.06	1.16	12	1.40	1624.00	21070.00	41350	20240628	-40.87	18200	20241210	34.34	24950	0.00	20250110	19410	25.97	20250102	41350	-40.87	20240628	18200	34.34	20241210	2.51	N	272290	500	101 억	2916589	N	N	1502	N	N
79	20250113	111016	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24350	-450	5	-1.81	6519438850	264253	58.44	24500	24950	24200	32200	17400	24800	24671.20	14.42	59300	25966	25382	24366	23782	22766	25675	24075	101	7400	500	18350	50	1	20227658	4925	14.99	1.16	12	1.31	1624.00	21070.00	41350	20240628	-41.11	18200	20241210	33.79	24950	0.00	20250110	19410	25.45	20250102	41350	-41.11	20240628	18200	33.79	20241210	2.51	N	272290	500	101 억	2916589	N	N	1502	N	N
80	20250113	101015	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24650	-150	5	-0.60	5689890050	230230	50.91	24500	24950	24400	32200	17400	24800	24713.94	14.42	71228	25966	25382	24366	23782	22766	25675	24075	101	7400	500	18350	50	1	20227658	4986	15.18	1.17	12	1.14	1624.00	21070.00	41350	20240628	-40.39	18200	20241210	35.44	24950	0.00	20250110	19410	27.00	20250102	41350	-40.39	20240628	18200	35.44	20241210	2.51	N	272290	500	101 억	2916589	N	N	1502	N	N
81	20250113	091022	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24800	0	3	0.00	2203537400	89423	19.77	24500	24950	24400	32200	17400	24800	24641.73	14.42	31554	25966	25382	24366	23782	22766	25675	24075	101	7400	500	18350	50	1	20227658	5016	15.27	1.18	12	0.44	1624.00	21070.00	41350	20240628	-40.02	18200	20241210	36.26	24950	0.00	20250110	19410	27.77	20250102	41350	-40.02	20240628	18200	36.26	20241210	2.51	N	272290	500	101 억	2916589	N	N	1502	N	N
82	20250110	160956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24800	1300	2	5.53	11054400900	450849	143.42	23500	24950	23350	30550	16450	23500	24519.01	14.71	-62602	24400	23950	23450	23000	22500	23700	22750	101	7050	500	17390	50	1	20227658	5016	15.27	1.18	12	2.23	1624.00	21070.00	41350	20240628	-40.02	18200	20241210	36.26	24950	-0.60	20250110	19410	27.77	20250102	41350	-40.02	20240628	18200	36.26	20241210	2.28	N	272290	500	101 억	2976273	N	N	1502	N	N
83	20250110	151004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24700	1200	2	5.11	10802414950	440682	140.19	23500	24950	23350	30550	16450	23500	24512.99	14.71	-60740	24400	23950	23450	23000	22500	23700	22750	101	7050	500	17390	50	1	20227658	4996	15.21	1.17	12	2.18	1624.00	21070.00	41350	20240628	-40.27	18200	20241210	35.71	24950	-1.00	20250110	19410	27.25	20250102	41350	-40.27	20240628	18200	35.71	20241210	2.28	N	272290	500	101 억	2976273	N	N	507	N	N
84	20250110	141011	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24600	1100	2	4.68	9043101700	369527	117.55	23500	24950	23350	30550	16450	23500	24472.15	14.71	-25229	24400	23950	23450	23000	22500	23700	22750	101	7050	500	17390	50	1	20227658	4976	15.15	1.17	12	1.83	1624.00	21070.00	41350	20240628	-40.51	18200	20241210	35.16	24950	-1.40	20250110	19410	26.74	20250102	41350	-40.51	20240628	18200	35.16	20241210	2.28	N	272290	500	101 억	2976273	N	N	507	N	N
85	20250110	131010	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24550	1050	2	4.47	8130098600	332557	105.79	23500	24950	23350	30550	16450	23500	24447.29	14.71	-23866	24400	23950	23450	23000	22500	23700	22750	101	7050	500	17390	50	1	20227658	4966	15.12	1.17	12	1.64	1624.00	21070.00	41350	20240628	-40.63	18200	20241210	34.89	24950	-1.60	20250110	19410	26.48	20250102	41350	-40.63	20240628	18200	34.89	20241210	2.28	N	272290	500	101 억	2976273	N	N	507	N	N
86	20250110	121011	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24700	1200	2	5.11	7496057050	306809	97.60	23500	24950	23350	30550	16450	23500	24432.39	14.71	-17499	24400	23950	23450	23000	22500	23700	22750	101	7050	500	17390	50	1	20227658	4996	15.21	1.17	12	1.52	1624.00	21070.00	41350	20240628	-40.27	18200	20241210	35.71	24950	-1.00	20250110	19410	27.25	20250102	41350	-40.27	20240628	18200	35.71	20241210	2.28	N	272290	500	101 억	2976273	N	N	507	N	N
87	20250110	111009	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24450	950	2	4.04	6827414700	279557	88.93	23500	24950	23350	30550	16450	23500	24422.33	14.71	-6506	24400	23950	23450	23000	22500	23700	22750	101	7050	500	17390	50	1	20227658	4946	15.06	1.16	12	1.38	1624.00	21070.00	41350	20240628	-40.87	18200	20241210	34.34	24950	-2.00	20250110	19410	25.97	20250102	41350	-40.87	20240628	18200	34.34	20241210	2.28	N	272290	500	101 억	2976273	N	N	507	N	N
88	20250110	101007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24650	1150	2	4.89	5598538100	229485	73.00	23500	24950	23350	30550	16450	23500	24396.17	14.71	12933	24400	23950	23450	23000	22500	23700	22750	101	7050	500	17390	50	1	20227658	4986	15.18	1.17	12	1.13	1624.00	21070.00	41350	20240628	-40.39	18200	20241210	35.44	24950	-1.20	20250110	19410	27.00	20250102	41350	-40.39	20240628	18200	35.44	20241210	2.28	N	272290	500	101 억	2976273	N	N	507	N	N
89	20250110	091012	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23550	50	2	0.21	335458500	14298	4.55	23500	23600	23350	30550	16450	23500	23461.86	14.71	-4763	24400	23950	23450	23000	22500	23700	22750	101	7050	500	17390	50	1	20227658	4764	14.50	1.12	12	0.07	1624.00	21070.00	41350	20240628	-43.05	18200	20241210	29.40	23900	-1.46	20250109	19410	21.33	20250102	41350	-43.05	20240628	18200	29.40	20241210	2.28	N	272290	500	101 억	2976273	N	N	507	N	N
90	20250109	161000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23500	250	2	1.08	7352622050	313625	78.89	23700	23900	22950	30200	16300	23250	23443.99	15.02	-63313	24983	24116	22883	22016	20783	24550	22450	101	6950	500	17200	50	1	20227658	4753	14.47	1.12	12	1.55	1624.00	21070.00	41350	20240628	-43.17	18200	20241210	29.12	23900	-1.67	20250109	19410	21.07	20250102	41350	-43.17	20240628	18200	29.12	20241210	2.27	N	272290	500	101 억	3037522	N	N	504	N	N
91	20250109	150956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23350	100	2	0.43	5896115750	251634	63.30	23700	23900	22950	30200	16300	23250	23431.32	15.02	-51690	24983	24116	22883	22016	20783	24550	22450	101	6950	500	17200	50	1	20227658	4723	14.38	1.11	12	1.24	1624.00	21070.00	41350	20240628	-43.53	18200	20241210	28.30	23900	-2.30	20250109	19410	20.30	20250102	41350	-43.53	20240628	18200	28.30	20241210	2.27	N	272290	500	101 억	3037522	N	N	442	N	N
92	20250109	141005	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23450	200	2	0.86	5281689200	225401	56.70	23700	23900	22950	30200	16300	23250	23432.41	15.02	-40349	24983	24116	22883	22016	20783	24550	22450	101	6950	500	17200	50	1	20227658	4743	14.44	1.11	12	1.11	1624.00	21070.00	41350	20240628	-43.29	18200	20241210	28.85	23900	-1.88	20250109	19410	20.81	20250102	41350	-43.29	20240628	18200	28.85	20241210	2.27	N	272290	500	101 억	3037522	N	N	442	N	N
93	20250109	131002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23300	50	2	0.22	4928549450	210253	52.89	23700	23900	22950	30200	16300	23250	23441.04	15.02	-32178	24983	24116	22883	22016	20783	24550	22450	101	6950	500	17200	50	1	20227658	4713	14.35	1.11	12	1.04	1624.00	21070.00	41350	20240628	-43.65	18200	20241210	28.02	23900	-2.51	20250109	19410	20.04	20250102	41350	-43.65	20240628	18200	28.02	20241210	2.27	N	272290	500	101 억	3037522	N	N	442	N	N
94	20250109	121003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23050	-200	5	-0.86	4565508850	194586	48.95	23700	23900	22950	30200	16300	23250	23462.68	15.02	-24436	24983	24116	22883	22016	20783	24550	22450	101	6950	500	17200	50	1	20227658	4662	14.19	1.09	12	0.96	1624.00	21070.00	41350	20240628	-44.26	18200	20241210	26.65	23900	-3.56	20250109	19410	18.75	20250102	41350	-44.26	20240628	18200	26.65	20241210	2.27	N	272290	500	101 억	3037522	N	N	442	N	N
95	20250109	111007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23200	-50	5	-0.22	4131542400	175804	44.22	23700	23900	22950	30200	16300	23250	23500.84	15.02	-9760	24983	24116	22883	22016	20783	24550	22450	101	6950	500	17200	50	1	20227658	4693	14.29	1.10	12	0.87	1624.00	21070.00	41350	20240628	-43.89	18200	20241210	27.47	23900	-2.93	20250109	19410	19.53	20250102	41350	-43.89	20240628	18200	27.47	20241210	2.27	N	272290	500	101 억	3037522	N	N	442	N	N
96	20250109	101005	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23100	-150	5	-0.65	3530739700	149867	37.70	23700	23900	22950	30200	16300	23250	23559.15	15.02	2053	24983	24116	22883	22016	20783	24550	22450	101	6950	500	17200	50	1	20227658	4673	14.22	1.10	12	0.74	1624.00	21070.00	41350	20240628	-44.14	18200	20241210	26.92	23900	-3.35	20250109	19410	19.01	20250102	41350	-44.14	20240628	18200	26.92	20241210	2.27	N	272290	500	101 억	3037522	N	N	442	N	N
97	20250109	091010	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23650	400	2	1.72	1849704950	78270	19.69	23700	23900	23500	30200	16300	23250	23632.36	15.02	14743	24983	24116	22883	22016	20783	24550	22450	101	6950	500	17200	50	1	20227658	4784	14.56	1.12	12	0.39	1624.00	21070.00	41350	20240628	-42.81	18200	20241210	29.95	23900	-1.05	20250109	19410	21.84	20250102	41350	-42.81	20240628	18200	29.95	20241210	2.27	N	272290	500	101 억	3037522	N	N	442	N	N
98	20250108	160955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23250	1500	2	6.90	8934836500	394011	159.67	21650	23750	21650	28250	15250	21750	22676.44	15.02	5339	22650	22200	21650	21200	20650	22425	21425	101	6500	500	16090	50	1	20227658	4703	14.32	1.10	12	1.95	1624.00	21070.00	41350	20240628	-43.77	18200	20241210	27.75	23750	-2.11	20250108	19410	19.78	20250102	41350	-43.77	20240628	18200	27.75	20241210	2.18	N	272290	500	101 억	3037547	N	N	439	N	N
99	20250108	150959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23250	1500	2	6.90	8702683500	384006	155.61	21650	23750	21650	28250	15250	21750	22662.88	15.02	3969	22650	22200	21650	21200	20650	22425	21425	101	6500	500	16090	50	1	20227658	4703	14.32	1.10	12	1.90	1624.00	21070.00	41350	20240628	-43.77	18200	20241210	27.75	23750	-2.11	20250108	19410	19.78	20250102	41350	-43.77	20240628	18200	27.75	20241210	2.18	N	272290	500	101 억	3037547	N	N	3788	N	N
100	20250108	141002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22700	950	2	4.37	4504922150	203577	82.50	21650	22750	21650	28250	15250	21750	22128.84	15.02	8837	22650	22200	21650	21200	20650	22425	21425	101	6500	500	16090	50	1	20227658	4592	13.98	1.08	12	1.01	1624.00	21070.00	41350	20240628	-45.10	18200	20241210	24.73	22750	-0.22	20250108	19410	16.95	20250102	41350	-45.10	20240628	18200	24.73	20241210	2.18	N	272290	500	101 억	3037547	N	N	3788	N	N
101	20250108	131001	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21900	150	2	0.69	2618061500	119530	48.44	21650	22150	21650	28250	15250	21750	21902.97	15.02	-1125	22650	22200	21650	21200	20650	22425	21425	101	6500	500	16090	50	1	20227658	4430	13.49	1.04	12	0.59	1624.00	21070.00	41350	20240628	-47.04	18200	20241210	20.33	22150	-1.13	20250108	19410	12.83	20250102	41350	-47.04	20240628	18200	20.33	20241210	2.18	N	272290	500	101 억	3037547	N	N	3788	N	N
102	20250108	120957	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22050	300	2	1.38	2292223750	104657	42.41	21650	22150	21650	28250	15250	21750	21902.25	15.02	1329	22650	22200	21650	21200	20650	22425	21425	101	6500	500	16090	50	1	20227658	4460	13.58	1.05	12	0.52	1624.00	21070.00	41350	20240628	-46.67	18200	20241210	21.15	22150	-0.45	20250108	19410	13.60	20250102	41350	-46.67	20240628	18200	21.15	20241210	2.18	N	272290	500	101 억	3037547	N	N	3788	N	N
103	20250108	110959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22050	300	2	1.38	2117124700	96703	39.19	21650	22150	21650	28250	15250	21750	21893.06	15.02	2406	22650	22200	21650	21200	20650	22425	21425	101	6500	500	16090	50	1	20227658	4460	13.58	1.05	12	0.48	1624.00	21070.00	41350	20240628	-46.67	18200	20241210	21.15	22150	-0.45	20250108	19410	13.60	20250102	41350	-46.67	20240628	18200	21.15	20241210	2.18	N	272290	500	101 억	3037547	N	N	3788	N	N
104	20250108	100959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21700	-50	5	-0.23	1373876500	62911	25.49	21650	22100	21650	28250	15250	21750	21838.41	15.02	722	22650	22200	21650	21200	20650	22425	21425	101	6500	500	16090	50	1	20227658	4389	13.36	1.03	12	0.31	1624.00	21070.00	41350	20240628	-47.52	18200	20241210	19.23	22100	0.00	20250107	19410	11.80	20250102	41350	-47.52	20240628	18200	19.23	20241210	2.18	N	272290	500	101 억	3037547	N	N	3788	N	N
105	20250108	090959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21950	200	2	0.92	516104500	23636	9.58	21650	22000	21650	28250	15250	21750	21835.53	15.02	8331	22650	22200	21650	21200	20650	22425	21425	101	6500	500	16090	50	1	20227658	4440	13.52	1.04	12	0.12	1624.00	21070.00	41350	20240628	-46.92	18200	20241210	20.60	22100	-0.68	20250107	19410	13.09	20250102	41350	-46.92	20240628	18200	20.60	20241210	2.18	N	272290	500	101 억	3037547	N	N	3788	N	N
106	20250107	160950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21750	450	2	2.11	5355275150	246527	190.53	21500	22100	21100	27650	14950	21300	21722.99	14.43	-9678	21900	21600	21100	20800	20300	21750	20950	101	6350	500	15760	50	1	20227658	4400	13.39	1.03	12	1.22	1624.00	21070.00	41350	20240628	-47.40	18200	20241210	19.51	22100	-1.58	20250107	19410	12.06	20250102	41350	-47.40	20240628	18200	19.51	20241210	2.25	N	272290	500	101 억	2918574	N	N	3788	N	N
107	20250107	150953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21850	550	2	2.58	5169014750	237973	183.92	21500	22100	21100	27650	14950	21300	21721.14	14.43	-8221	21900	21600	21100	20800	20300	21750	20950	101	6350	500	15760	50	1	20227658	4420	13.45	1.04	12	1.18	1624.00	21070.00	41350	20240628	-47.16	18200	20241210	20.05	22100	-1.13	20250107	19410	12.57	20250102	41350	-47.16	20240628	18200	20.05	20241210	2.25	N	272290	500	101 억	2918574	N	N	1441	N	N
108	20250107	140951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21700	400	2	1.88	2856994450	131988	102.01	21500	22100	21100	27650	14950	21300	21646.05	14.43	-20680	21900	21600	21100	20800	20300	21750	20950	101	6350	500	15760	50	1	20227658	4389	13.36	1.03	12	0.65	1624.00	21070.00	41350	20240628	-47.52	18200	20241210	19.23	22100	-1.81	20250107	19410	11.80	20250102	41350	-47.52	20240628	18200	19.23	20241210	2.25	N	272290	500	101 억	2918574	N	N	1441	N	N
109	20250107	130950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21700	400	2	1.88	2623049500	121239	93.70	21500	22100	21100	27650	14950	21300	21635.55	14.43	-15235	21900	21600	21100	20800	20300	21750	20950	101	6350	500	15760	50	1	20227658	4389	13.36	1.03	12	0.60	1624.00	21070.00	41350	20240628	-47.52	18200	20241210	19.23	22100	-1.81	20250107	19410	11.80	20250102	41350	-47.52	20240628	18200	19.23	20241210	2.25	N	272290	500	101 억	2918574	N	N	1441	N	N
110	20250107	120951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21800	500	2	2.35	2312218550	106909	82.62	21500	22100	21100	27650	14950	21300	21628.13	14.43	-11390	21900	21600	21100	20800	20300	21750	20950	101	6350	500	15760	50	1	20227658	4410	13.42	1.03	12	0.53	1624.00	21070.00	41350	20240628	-47.28	18200	20241210	19.78	22100	-1.36	20250107	19410	12.31	20250102	41350	-47.28	20240628	18200	19.78	20241210	2.25	N	272290	500	101 억	2918574	N	N	1441	N	N
111	20250107	110947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21750	450	2	2.11	2014802300	93315	72.12	21500	22100	21100	27650	14950	21300	21591.63	14.43	-5024	21900	21600	21100	20800	20300	21750	20950	101	6350	500	15760	50	1	20227658	4400	13.39	1.03	12	0.46	1624.00	21070.00	41350	20240628	-47.40	18200	20241210	19.51	22100	-1.58	20250107	19410	12.06	20250102	41350	-47.40	20240628	18200	19.51	20241210	2.25	N	272290	500	101 억	2918574	N	N	1441	N	N
112	20250107	100952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21250	-50	5	-0.23	684534950	32219	24.90	21500	21500	21100	27650	14950	21300	21246.20	14.43	-7712	21900	21600	21100	20800	20300	21750	20950	101	6350	500	15760	50	1	20227658	4298	13.08	1.01	12	0.16	1624.00	21070.00	41350	20240628	-48.61	18200	20241210	16.76	21500	-1.16	20250107	19410	9.48	20250102	41350	-48.61	20240628	18200	16.76	20241210	2.25	N	272290	500	101 억	2918574	N	N	1441	N	N
113	20250107	090956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21300	0	3	0.00	211397600	9909	7.66	21500	21500	21150	27650	14950	21300	21334.14	14.43	-756	21900	21600	21100	20800	20300	21750	20950	101	6350	500	15760	50	1	20227658	4308	13.12	1.01	12	0.05	1624.00	21070.00	41350	20240628	-48.49	18200	20241210	17.03	21500	-0.93	20250107	19410	9.74	20250102	41350	-48.49	20240628	18200	17.03	20241210	2.25	N	272290	500	101 억	2918574	N	N	1441	N	N
114	20250106	160940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21300	650	2	3.15	2735693500	128941	112.33	20650	21400	20600	26800	14500	20650	21216.54	14.45	-18367	21990	21320	20380	19710	18770	21655	20045	101	6150	500	15280	50	1	20227658	4308	13.12	1.01	12	0.64	1624.00	21070.00	41350	20240628	-48.49	18200	20241210	17.03	21400	-0.47	20250106	19410	9.74	20250102	41350	-48.49	20240628	18200	17.03	20241210	2.20	N	272290	500	101 억	2922393	N	N	1438	N	N
115	20250106	150938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21350	700	2	3.39	2634976050	124214	108.22	20650	21400	20600	26800	14500	20650	21213.20	14.45	-18647	21990	21320	20380	19710	18770	21655	20045	101	6150	500	15280	50	1	20227658	4319	13.15	1.01	12	0.61	1624.00	21070.00	41350	20240628	-48.37	18200	20241210	17.31	21400	-0.23	20250106	19410	9.99	20250102	41350	-48.37	20240628	18200	17.31	20241210	2.20	N	272290	500	101 억	2922393	N	N	1708	N	N
116	20250106	140941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21350	700	2	3.39	2335296050	110144	95.96	20650	21400	20600	26800	14500	20650	21202.21	14.45	-14624	21990	21320	20380	19710	18770	21655	20045	101	6150	500	15280	50	1	20227658	4319	13.15	1.01	12	0.54	1624.00	21070.00	41350	20240628	-48.37	18200	20241210	17.31	21400	-0.23	20250106	19410	9.99	20250102	41350	-48.37	20240628	18200	17.31	20241210	2.20	N	272290	500	101 억	2922393	N	N	1708	N	N
117	20250106	130929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21350	700	2	3.39	2142474600	101109	88.09	20650	21400	20600	26800	14500	20650	21189.75	14.45	-12486	21990	21320	20380	19710	18770	21655	20045	101	6150	500	15280	50	1	20227658	4319	13.15	1.01	12	0.50	1624.00	21070.00	41350	20240628	-48.37	18200	20241210	17.31	21400	-0.23	20250106	19410	9.99	20250102	41350	-48.37	20240628	18200	17.31	20241210	2.20	N	272290	500	101 억	2922393	N	N	1708	N	N
118	20250106	120936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21200	550	2	2.66	1754529200	82893	72.22	20650	21400	20600	26800	14500	20650	21166.19	14.45	-4331	21990	21320	20380	19710	18770	21655	20045	101	6150	500	15280	50	1	20227658	4288	13.05	1.01	12	0.41	1624.00	21070.00	41350	20240628	-48.73	18200	20241210	16.48	21400	-0.93	20250106	19410	9.22	20250102	41350	-48.73	20240628	18200	16.48	20241210	2.20	N	272290	500	101 억	2922393	N	N	1708	N	N
119	20250106	110934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21150	500	2	2.42	1352435150	63924	55.69	20650	21400	20600	26800	14500	20650	21156.92	14.45	158	21990	21320	20380	19710	18770	21655	20045	101	6150	500	15280	50	1	20227658	4278	13.02	1.00	12	0.32	1624.00	21070.00	41350	20240628	-48.85	18200	20241210	16.21	21400	-1.17	20250106	19410	8.96	20250102	41350	-48.85	20240628	18200	16.21	20241210	2.20	N	272290	500	101 억	2922393	N	N	1708	N	N
120	20250106	100930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21300	650	2	3.15	854801250	40450	35.24	20650	21400	20600	26800	14500	20650	21132.29	14.45	-756	21990	21320	20380	19710	18770	21655	20045	101	6150	500	15280	50	1	20227658	4308	13.12	1.01	12	0.20	1624.00	21070.00	41350	20240628	-48.49	18200	20241210	17.03	21400	-0.47	20250106	19410	9.74	20250102	41350	-48.49	20240628	18200	17.03	20241210	2.20	N	272290	500	101 억	2922393	N	N	1708	N	N
121	20250106	090932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21000	350	2	1.69	162474750	7814	6.81	20650	21000	20600	26800	14500	20650	20792.78	14.45	-453	21990	21320	20380	19710	18770	21655	20045	101	6150	500	15280	50	1	20227658	4248	12.93	1.00	12	0.04	1624.00	21070.00	41350	20240628	-49.21	18200	20241210	15.38	21050	-0.24	20250103	19410	8.19	20250102	41350	-49.21	20240628	18200	15.38	20241210	2.20	N	272290	500	101 억	2922393	N	N	1708	N	N
122	20250103	160927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20650	1060	2	5.41	2349442080	114648	88.16	19580	21050	19440	25450	13720	19590	20492.51	14.27	36946	20590	20090	19750	19250	18910	19920	19080	101	5860	500	14490	50	1	20227658	4177	12.72	0.98	12	0.57	1624.00	21070.00	41350	20240628	-50.06	18200	20241210	13.46	21050	-1.90	20250103	19410	6.39	20250102	41350	-50.06	20240628	18200	13.46	20241210	2.22	N	272290	500	101 억	2887169	N	N	1708	N	N
123	20250103	150930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20600	1010	2	5.16	2237631730	109231	83.99	19580	21050	19440	25450	13720	19590	20485.32	14.27	36842	20590	20090	19750	19250	18910	19920	19080	101	5860	500	14490	50	1	20227658	4167	12.68	0.98	12	0.54	1624.00	21070.00	41350	20240628	-50.18	18200	20241210	13.19	21050	-2.14	20250103	19410	6.13	20250102	41350	-50.18	20240628	18200	13.19	20241210	2.22	N	272290	500	101 억	2887169	N	N	3317	N	N
124	20250103	140931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20650	1060	2	5.41	2046052730	99922	76.83	19580	21050	19440	25450	13720	19590	20476.50	14.27	33147	20590	20090	19750	19250	18910	19920	19080	101	5860	500	14490	50	1	20227658	4177	12.72	0.98	12	0.49	1624.00	21070.00	41350	20240628	-50.06	18200	20241210	13.46	21050	-1.90	20250103	19410	6.39	20250102	41350	-50.06	20240628	18200	13.46	20241210	2.22	N	272290	500	101 억	2887169	N	N	3317	N	N
125	20250103	130930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20900	1310	2	6.69	1477106730	72611	55.83	19580	20900	19440	25450	13720	19590	20342.74	14.27	30619	20590	20090	19750	19250	18910	19920	19080	101	5860	500	14490	50	1	20227658	4228	12.87	0.99	12	0.36	1624.00	21070.00	41350	20240628	-49.46	18200	20241210	14.84	20900	0.00	20250103	19410	7.68	20250102	41350	-49.46	20240628	18200	14.84	20241210	2.22	N	272290	500	101 억	2887169	N	N	3317	N	N
126	20250103	120929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20600	1010	2	5.16	1189932830	58766	45.19	19580	20650	19440	25450	13720	19590	20248.66	14.27	25902	20590	20090	19750	19250	18910	19920	19080	101	5860	500	14490	50	1	20227658	4167	12.68	0.98	12	0.29	1624.00	21070.00	41350	20240628	-50.18	18200	20241210	13.19	20650	-0.24	20250103	19410	6.13	20250102	41350	-50.18	20240628	18200	13.19	20241210	2.22	N	272290	500	101 억	2887169	N	N	3317	N	N
127	20250103	110930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20500	910	2	4.65	1064849880	52685	40.51	19580	20600	19440	25450	13720	19590	20211.63	14.27	23896	20590	20090	19750	19250	18910	19920	19080	101	5860	500	14490	50	1	20227658	4147	12.62	0.97	12	0.26	1624.00	21070.00	41350	20240628	-50.42	18200	20241210	12.64	20600	-0.49	20250103	19410	5.62	20250102	41350	-50.42	20240628	18200	12.64	20241210	2.22	N	272290	500	101 억	2887169	N	N	3317	N	N
128	20250103	100927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20450	860	2	4.39	744163830	37029	28.47	19580	20450	19440	25450	13720	19590	20096.78	14.27	16668	20590	20090	19750	19250	18910	19920	19080	101	5860	500	14490	50	1	20227658	4137	12.59	0.97	12	0.18	1624.00	21070.00	41350	20240628	-50.54	18200	20241210	12.36	20450	0.00	20250103	19410	5.36	20250102	41350	-50.54	20240628	18200	12.36	20241210	2.22	N	272290	500	101 억	2887169	N	N	3317	N	N
129	20250103	090931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19870	280	2	1.43	139190250	7063	5.43	19580	19910	19440	25450	13720	19590	19706.96	14.27	3208	20590	20090	19750	19250	18910	19920	19080	101	5860	500	14490	10	1	20227658	4019	12.24	0.94	12	0.03	1624.00	21070.00	41350	20240628	-51.95	18200	20241210	9.18	20250	-1.88	20250102	19410	2.37	20250102	41350	-51.95	20240628	18200	9.18	20241210	2.22	N	272290	500	101 억	2887169	N	N	3317	N	N
130	20250102	160920	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19590	-510	5	-2.54	2556173090	129820	311.78	19900	20250	19410	26100	14100	20100	19690.61	13.78	-3032	20440	20270	20030	19860	19620	20355	19945	101	6000	500	14870	10	1	20227658	3963	12.06	0.93	12	0.64	1624.00	21070.00	41350	20240628	-52.62	18200	20241210	7.64	20250	-3.26	20250102	19410	0.93	20250102	41350	-52.62	20240628	18200	7.64	20241210	2.21	N	272290	500	101 억	2787910	N	N	3317	N	N
131	20250102	150921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19620	-480	5	-2.39	2365817980	120111	288.46	19900	20250	19410	26100	14100	20100	19696.93	13.78	-7199	20440	20270	20030	19860	19620	20355	19945	101	6000	500	14870	10	1	20227658	3969	12.08	0.93	12	0.59	1624.00	21070.00	41350	20240628	-52.55	18200	20241210	7.80	20250	-3.11	20250102	19410	1.08	20250102	41350	-52.55	20240628	18200	7.80	20241210	2.21	N	272290	500	101 억	2787910	N	N	650	N	N
132	20250102	140918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19440	-660	5	-3.28	2001051820	101439	243.62	19900	20250	19410	26100	14100	20100	19726.65	13.78	-14901	20440	20270	20030	19860	19620	20355	19945	101	6000	500	14870	10	1	20227658	3932	11.97	0.92	12	0.50	1624.00	21070.00	41350	20240628	-52.99	18200	20241210	6.81	20250	-4.00	20250102	19410	0.15	20250102	41350	-52.99	20240628	18200	6.81	20241210	2.21	N	272290	500	101 억	2787910	N	N	650	N	N
133	20250102	130922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19720	-380	5	-1.89	1196768100	60218	144.62	19900	20250	19660	26100	14100	20100	19873.93	13.78	-16657	20440	20270	20030	19860	19620	20355	19945	101	6000	500	14870	10	1	20227658	3989	12.14	0.94	12	0.30	1624.00	21070.00	41350	20240628	-52.31	18200	20241210	8.35	20250	-2.62	20250102	19660	0.31	20250102	41350	-52.31	20240628	18200	8.35	20241210	2.21	N	272290	500	101 억	2787910	N	N	650	N	N
134	20250102	120918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19860	-240	5	-1.19	817082010	40978	98.41	19900	20250	19670	26100	14100	20100	19939.53	13.78	-8145	20440	20270	20030	19860	19620	20355	19945	101	6000	500	14870	10	1	20227658	4017	12.23	0.94	12	0.20	1624.00	21070.00	41350	20240628	-51.97	18200	20241210	9.12	20250	-1.93	20250102	19670	0.97	20250102	41350	-51.97	20240628	18200	9.12	20241210	2.21	N	272290	500	101 억	2787910	N	N	650	N	N
135	20250102	110909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20100	0	3	0.00	537935350	27000	64.84	19900	20250	19670	26100	14100	20100	19923.53	13.78	-3703	20440	20270	20030	19860	19620	20355	19945	101	6000	500	14870	50	1	20227658	4066	12.38	0.95	12	0.13	1624.00	21070.00	41350	20240628	-51.39	18200	20241210	10.44	20250	-0.74	20250102	19670	2.19	20250102	41350	-51.39	20240628	18200	10.44	20241210	2.21	N	272290	500	101 억	2787910	N	N	650	N	N
136	20250102	100917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19780	-320	5	-1.59	147987430	7461	17.92	19900	20000	19730	26100	14100	20100	19834.80	13.78	-2741	20440	20270	20030	19860	19620	20355	19945	101	6000	500	14870	10	1	20227658	4001	12.18	0.94	12	0.04	1624.00	21070.00	41350	20240628	-52.16	18200	20241210	8.68	20000	-1.10	20250102	19730	0.25	20250102	41350	-52.16	20240628	18200	8.68	20241210	2.21	N	272290	500	101 억	2787910	N	N	650	N	N
137	20250102	090907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20100	0	3	0.00	0	0	0.00	0	0	0	26100	14100	20100	0.00	13.78	0	20440	20270	20030	19860	19620	20355	19945	101	6000	500	14870	50	1	20227658	4066	12.38	0.95	12	0.00	1624.00	21070.00	41350	20240628	-51.39	18200	20241210	10.44	0	0.00	0	0	0.00	0	41350	-51.39	20240628	18200	10.44	20241210	2.21	N	272290	500	101 억	2787910	N	N	650	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History