KissMeData/166090/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160920	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26550	950	2	3.71	1756203000	66493	77.90	25950	26850	25600	33250	17950	25600	26411.83	22.03	16532	27266	26432	25966	25132	24666	26200	24900	99	7650	500	18940	50	1	19777674	5251	15.34	1.30	12	0.34	1731.00	20443.00	69300	20240702	-61.69	21850	20241209	21.51	28300	-6.18	20250120	22350	18.79	20250102	69300	-61.69	20240702	21850	21.51	20241209	1.36	N	166090	500	98 억	4356969	N	N	88	N	N
3	20250124	150919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26450	850	2	3.32	1719075750	65092	76.25	25950	26850	25600	33250	17950	25600	26409.94	22.03	16700	27266	26432	25966	25132	24666	26200	24900	99	7650	500	18940	50	1	19777674	5231	15.28	1.29	12	0.33	1731.00	20443.00	69300	20240702	-61.83	21850	20241209	21.05	28300	-6.54	20250120	22350	18.34	20250102	69300	-61.83	20240702	21850	21.05	20241209	1.36	N	166090	500	98 억	4356969	N	N	642	N	N
4	20250124	140917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26350	750	2	2.93	1431524200	54246	63.55	25950	26850	25600	33250	17950	25600	26389.49	22.03	17402	27266	26432	25966	25132	24666	26200	24900	99	7650	500	18940	50	1	19777674	5211	15.22	1.29	12	0.27	1731.00	20443.00	69300	20240702	-61.98	21850	20241209	20.59	28300	-6.89	20250120	22350	17.90	20250102	69300	-61.98	20240702	21850	20.59	20241209	1.36	N	166090	500	98 억	4356969	N	N	642	N	N
5	20250124	130919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26550	950	2	3.71	1287172850	48786	57.15	25950	26850	25600	33250	17950	25600	26384.06	22.03	18723	27266	26432	25966	25132	24666	26200	24900	99	7650	500	18940	50	1	19777674	5251	15.34	1.30	12	0.25	1731.00	20443.00	69300	20240702	-61.69	21850	20241209	21.51	28300	-6.18	20250120	22350	18.79	20250102	69300	-61.69	20240702	21850	21.51	20241209	1.36	N	166090	500	98 억	4356969	N	N	642	N	N
6	20250124	120916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26700	1100	2	4.30	1091881950	41478	48.59	25950	26800	25600	33250	17950	25600	26324.36	22.03	16737	27266	26432	25966	25132	24666	26200	24900	99	7650	500	18940	50	1	19777674	5281	15.42	1.31	12	0.21	1731.00	20443.00	69300	20240702	-61.47	21850	20241209	22.20	28300	-5.65	20250120	22350	19.46	20250102	69300	-61.47	20240702	21850	22.20	20241209	1.36	N	166090	500	98 억	4356969	N	N	642	N	N
7	20250124	110918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26100	500	2	1.95	707046150	26959	31.58	25950	26700	25600	33250	17950	25600	26226.72	22.03	7255	27266	26432	25966	25132	24666	26200	24900	99	7650	500	18940	50	1	19777674	5162	15.08	1.28	12	0.14	1731.00	20443.00	69300	20240702	-62.34	21850	20241209	19.45	28300	-7.77	20250120	22350	16.78	20250102	69300	-62.34	20240702	21850	19.45	20241209	1.36	N	166090	500	98 억	4356969	N	N	642	N	N
8	20250124	100913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26300	700	2	2.73	564659200	21502	25.19	25950	26700	25600	33250	17950	25600	26260.78	22.03	8761	27266	26432	25966	25132	24666	26200	24900	99	7650	500	18940	50	1	19777674	5202	15.19	1.29	12	0.11	1731.00	20443.00	69300	20240702	-62.05	21850	20241209	20.37	28300	-7.07	20250120	22350	17.67	20250102	69300	-62.05	20240702	21850	20.37	20241209	1.36	N	166090	500	98 억	4356969	N	N	642	N	N
9	20250124	090919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25650	50	2	0.20	77944800	3005	3.52	25950	26100	25650	33250	17950	25600	25938.37	22.03	473	27266	26432	25966	25132	24666	26200	24900	99	7650	500	18940	50	1	19777674	5073	14.82	1.25	12	0.02	1731.00	20443.00	69300	20240702	-62.99	21850	20241209	17.39	28300	-9.36	20250120	22350	14.77	20250102	69300	-62.99	20240702	21850	17.39	20241209	1.36	N	166090	500	98 억	4356969	N	N	642	N	N
10	20250123	160914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	-1100	5	-4.12	2204046800	85212	108.45	26700	26800	25500	34700	18700	26700	25865.46	22.07	-9892	27366	27032	26516	26182	25666	27125	26275	99	8000	500	19750	50	1	19777674	5063	14.79	1.25	12	0.43	1731.00	20443.00	69300	20240702	-63.06	21850	20241209	17.16	28300	-9.54	20250120	22350	14.54	20250102	69300	-63.06	20240702	21850	17.16	20241209	1.34	N	166090	500	98 억	4365903	N	N	642	N	N
11	20250123	150912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25500	-1200	5	-4.49	2079633800	80350	102.26	26700	26800	25500	34700	18700	26700	25882.19	22.07	-8823	27366	27032	26516	26182	25666	27125	26275	99	8000	500	19750	50	1	19777674	5043	14.73	1.25	12	0.41	1731.00	20443.00	69300	20240702	-63.20	21850	20241209	16.70	28300	-9.89	20250120	22350	14.09	20250102	69300	-63.20	20240702	21850	16.70	20241209	1.34	N	166090	500	98 억	4365903	N	N	2141	N	N
12	20250123	140913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25850	-850	5	-3.18	1699561600	65556	83.43	26700	26800	25750	34700	18700	26700	25925.34	22.07	-7461	27366	27032	26516	26182	25666	27125	26275	99	8000	500	19750	50	1	19777674	5113	14.93	1.26	12	0.33	1731.00	20443.00	69300	20240702	-62.70	21850	20241209	18.31	28300	-8.66	20250120	22350	15.66	20250102	69300	-62.70	20240702	21850	18.31	20241209	1.34	N	166090	500	98 억	4365903	N	N	2141	N	N
13	20250123	130912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26000	-700	5	-2.62	1579337050	60918	77.53	26700	26800	25750	34700	18700	26700	25925.62	22.07	-5189	27366	27032	26516	26182	25666	27125	26275	99	8000	500	19750	50	1	19777674	5142	15.02	1.27	12	0.31	1731.00	20443.00	69300	20240702	-62.48	21850	20241209	18.99	28300	-8.13	20250120	22350	16.33	20250102	69300	-62.48	20240702	21850	18.99	20241209	1.34	N	166090	500	98 억	4365903	N	N	2141	N	N
14	20250123	120913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25900	-800	5	-3.00	1396163450	53846	68.53	26700	26800	25750	34700	18700	26700	25928.82	22.07	-6723	27366	27032	26516	26182	25666	27125	26275	99	8000	500	19750	50	1	19777674	5122	14.96	1.27	12	0.27	1731.00	20443.00	69300	20240702	-62.63	21850	20241209	18.54	28300	-8.48	20250120	22350	15.88	20250102	69300	-62.63	20240702	21850	18.54	20241209	1.34	N	166090	500	98 억	4365903	N	N	2141	N	N
15	20250123	110904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25850	-850	5	-3.18	1225114000	47226	60.10	26700	26800	25750	34700	18700	26700	25941.52	22.07	-4096	27366	27032	26516	26182	25666	27125	26275	99	8000	500	19750	50	1	19777674	5113	14.93	1.26	12	0.24	1731.00	20443.00	69300	20240702	-62.70	21850	20241209	18.31	28300	-8.66	20250120	22350	15.66	20250102	69300	-62.70	20240702	21850	18.31	20241209	1.34	N	166090	500	98 억	4365903	N	N	2141	N	N
16	20250123	100912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26000	-700	5	-2.62	1083156900	41746	53.13	26700	26800	25750	34700	18700	26700	25946.36	22.07	-1673	27366	27032	26516	26182	25666	27125	26275	99	8000	500	19750	50	1	19777674	5142	15.02	1.27	12	0.21	1731.00	20443.00	69300	20240702	-62.48	21850	20241209	18.99	28300	-8.13	20250120	22350	16.33	20250102	69300	-62.48	20240702	21850	18.99	20241209	1.34	N	166090	500	98 억	4365903	N	N	2141	N	N
17	20250123	090913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25950	-750	5	-2.81	471895200	18107	23.04	26700	26800	25900	34700	18700	26700	26061.48	22.07	3364	27366	27032	26516	26182	25666	27125	26275	99	8000	500	19750	50	1	19777674	5132	14.99	1.27	12	0.09	1731.00	20443.00	69300	20240702	-62.55	21850	20241209	18.76	28300	-8.30	20250120	22350	16.11	20250102	69300	-62.55	20240702	21850	18.76	20241209	1.34	N	166090	500	98 억	4365903	N	N	2141	N	N
18	20250122	160905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26700	0	3	0.00	2069714050	78176	127.01	26700	26850	26000	34700	18700	26700	26474.75	21.81	16069	27666	27182	26616	26132	25566	26900	25850	99	8000	500	19750	50	1	19777674	5281	15.42	1.31	12	0.40	1731.00	20443.00	69300	20240702	-61.47	21850	20241209	22.20	28300	-5.65	20250120	22350	19.46	20250102	69300	-61.47	20240702	21850	22.20	20241209	1.49	N	166090	500	98 억	4312785	N	N	2141	N	N
19	20250122	150906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26800	100	2	0.37	1947977200	73621	119.61	26700	26850	26000	34700	18700	26700	26459.53	21.81	15563	27666	27182	26616	26132	25566	26900	25850	99	8000	500	19750	50	1	19777674	5300	15.48	1.31	12	0.37	1731.00	20443.00	69300	20240702	-61.33	21850	20241209	22.65	28300	-5.30	20250120	22350	19.91	20250102	69300	-61.33	20240702	21850	22.65	20241209	1.49	N	166090	500	98 억	4312785	N	N	874	N	N
20	20250122	140904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26650	-50	5	-0.19	1674936800	63408	103.02	26700	26850	26000	34700	18700	26700	26415.23	21.81	11404	27666	27182	26616	26132	25566	26900	25850	99	8000	500	19750	50	1	19777674	5271	15.40	1.30	12	0.32	1731.00	20443.00	69300	20240702	-61.54	21850	20241209	21.97	28300	-5.83	20250120	22350	19.24	20250102	69300	-61.54	20240702	21850	21.97	20241209	1.49	N	166090	500	98 억	4312785	N	N	874	N	N
21	20250122	130907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26700	0	3	0.00	1435330250	54438	88.45	26700	26850	26000	34700	18700	26700	26366.33	21.81	8252	27666	27182	26616	26132	25566	26900	25850	99	8000	500	19750	50	1	19777674	5281	15.42	1.31	12	0.28	1731.00	20443.00	69300	20240702	-61.47	21850	20241209	22.20	28300	-5.65	20250120	22350	19.46	20250102	69300	-61.47	20240702	21850	22.20	20241209	1.49	N	166090	500	98 억	4312785	N	N	874	N	N
22	20250122	120904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26600	-100	5	-0.37	1099353800	41849	67.99	26700	26700	26000	34700	18700	26700	26269.54	21.81	4986	27666	27182	26616	26132	25566	26900	25850	99	8000	500	19750	50	1	19777674	5261	15.37	1.30	12	0.21	1731.00	20443.00	69300	20240702	-61.62	21850	20241209	21.74	28300	-6.01	20250120	22350	19.02	20250102	69300	-61.62	20240702	21850	21.74	20241209	1.49	N	166090	500	98 억	4312785	N	N	874	N	N
23	20250122	110906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26300	-400	5	-1.50	849309550	32410	52.66	26700	26700	26000	34700	18700	26700	26205.17	21.81	1875	27666	27182	26616	26132	25566	26900	25850	99	8000	500	19750	50	1	19777674	5202	15.19	1.29	12	0.16	1731.00	20443.00	69300	20240702	-62.05	21850	20241209	20.37	28300	-7.07	20250120	22350	17.67	20250102	69300	-62.05	20240702	21850	20.37	20241209	1.49	N	166090	500	98 억	4312785	N	N	874	N	N
24	20250122	100906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26250	-450	5	-1.69	609115800	23268	37.80	26700	26700	26000	34700	18700	26700	26178.26	21.81	-115	27666	27182	26616	26132	25566	26900	25850	99	8000	500	19750	50	1	19777674	5192	15.16	1.28	12	0.12	1731.00	20443.00	69300	20240702	-62.12	21850	20241209	20.14	28300	-7.24	20250120	22350	17.45	20250102	69300	-62.12	20240702	21850	20.14	20241209	1.49	N	166090	500	98 억	4312785	N	N	874	N	N
25	20250122	090907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26200	-500	5	-1.87	60182450	2275	3.70	26700	26700	26200	34700	18700	26700	26453.82	21.81	-1865	27666	27182	26616	26132	25566	26900	25850	99	8000	500	19750	50	1	19777674	5182	15.14	1.28	12	0.01	1731.00	20443.00	69300	20240702	-62.19	21850	20241209	19.91	28300	-7.42	20250120	22350	17.23	20250102	69300	-62.19	20240702	21850	19.91	20241209	1.49	N	166090	500	98 억	4312785	N	N	874	N	N
26	20250121	160900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26700	0	3	0.00	1626474700	61429	39.85	26750	27100	26050	34700	18700	26700	26477.22	21.83	-4109	29166	27932	27066	25832	24966	27500	25400	99	8000	500	19750	50	1	19777674	5281	15.42	1.31	12	0.31	1731.00	20443.00	69300	20240702	-61.47	21850	20241209	22.20	28300	-5.65	20250120	22350	19.46	20250102	69300	-61.47	20240702	21850	22.20	20241209	1.47	N	166090	500	98 억	4316554	N	N	873	N	N
27	20250121	150901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26500	-200	5	-0.75	1565547800	59142	38.36	26750	27100	26050	34700	18700	26700	26471.00	21.83	-3536	29166	27932	27066	25832	24966	27500	25400	99	8000	500	19750	50	1	19777674	5241	15.31	1.30	12	0.30	1731.00	20443.00	69300	20240702	-61.76	21850	20241209	21.28	28300	-6.36	20250120	22350	18.57	20250102	69300	-61.76	20240702	21850	21.28	20241209	1.47	N	166090	500	98 억	4316554	N	N	486	N	N
28	20250121	140902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26550	-150	5	-0.56	1449745300	54781	35.53	26750	27100	26050	34700	18700	26700	26464.38	21.83	-2010	29166	27932	27066	25832	24966	27500	25400	99	8000	500	19750	50	1	19777674	5251	15.34	1.30	12	0.28	1731.00	20443.00	69300	20240702	-61.69	21850	20241209	21.51	28300	-6.18	20250120	22350	18.79	20250102	69300	-61.69	20240702	21850	21.51	20241209	1.47	N	166090	500	98 억	4316554	N	N	486	N	N
29	20250121	130901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26400	-300	5	-1.12	1347131050	50903	33.02	26750	27100	26050	34700	18700	26700	26464.67	21.83	-1036	29166	27932	27066	25832	24966	27500	25400	99	8000	500	19750	50	1	19777674	5221	15.25	1.29	12	0.26	1731.00	20443.00	69300	20240702	-61.90	21850	20241209	20.82	28300	-6.71	20250120	22350	18.12	20250102	69300	-61.90	20240702	21850	20.82	20241209	1.47	N	166090	500	98 억	4316554	N	N	486	N	N
30	20250121	120846	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26350	-350	5	-1.31	1022114950	38599	25.04	26750	27100	26050	34700	18700	26700	26480.35	21.83	-7545	29166	27932	27066	25832	24966	27500	25400	99	8000	500	19750	50	1	19777674	5211	15.22	1.29	12	0.20	1731.00	20443.00	69300	20240702	-61.98	21850	20241209	20.59	28300	-6.89	20250120	22350	17.90	20250102	69300	-61.98	20240702	21850	20.59	20241209	1.47	N	166090	500	98 억	4316554	N	N	486	N	N
31	20250121	110817	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26150	-550	5	-2.06	911572100	34379	22.30	26750	27100	26100	34700	18700	26700	26515.38	21.83	-8112	29166	27932	27066	25832	24966	27500	25400	99	8000	500	19750	50	1	19777674	5172	15.11	1.28	12	0.17	1731.00	20443.00	69300	20240702	-62.27	21850	20241209	19.68	28300	-7.60	20250120	22350	17.00	20250102	69300	-62.27	20240702	21850	19.68	20241209	1.47	N	166090	500	98 억	4316554	N	N	486	N	N
32	20250121	100811	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26350	-350	5	-1.31	680261750	25548	16.57	26750	27100	26100	34700	18700	26700	26626.81	21.83	-9317	29166	27932	27066	25832	24966	27500	25400	99	8000	500	19750	50	1	19777674	5211	15.22	1.29	12	0.13	1731.00	20443.00	69300	20240702	-61.98	21850	20241209	20.59	28300	-6.89	20250120	22350	17.90	20250102	69300	-61.98	20240702	21850	20.59	20241209	1.47	N	166090	500	98 억	4316554	N	N	486	N	N
33	20250121	090903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27000	300	2	1.12	120167400	4463	2.89	26750	27100	26700	34700	18700	26700	26925.25	21.83	582	29166	27932	27066	25832	24966	27500	25400	99	8000	500	19750	50	1	19777674	5340	15.60	1.32	12	0.02	1731.00	20443.00	69300	20240702	-61.04	21850	20241209	23.57	28300	-4.59	20250120	22350	20.81	20250102	69300	-61.04	20240702	21850	23.57	20241209	1.47	N	166090	500	98 억	4316554	N	N	486	N	N
34	20250120	160849	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26700	-650	5	-2.38	4139625600	154117	173.36	27700	28300	26200	35550	19150	27350	26860.28	21.76	9860	28150	27750	27250	26850	26350	27950	27050	99	8200	500	20230	50	1	19777674	5281	15.42	1.31	12	0.78	1731.00	20443.00	69300	20240702	-61.47	21850	20241209	22.20	28300	-5.65	20250120	22350	19.46	20250102	69300	-61.47	20240702	21850	22.20	20241209	1.34	N	166090	500	98 억	4302889	N	N	483	N	N
35	20250120	150901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26650	-700	5	-2.56	4023679800	149775	168.47	27700	28300	26200	35550	19150	27350	26864.83	21.76	10917	28150	27750	27250	26850	26350	27950	27050	99	8200	500	20230	50	1	19777674	5271	15.40	1.30	12	0.76	1731.00	20443.00	69300	20240702	-61.54	21850	20241209	21.97	28300	-5.83	20250120	22350	19.24	20250102	69300	-61.54	20240702	21850	21.97	20241209	1.34	N	166090	500	98 억	4302889	N	N	629	N	N
36	20250120	140859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26750	-600	5	-2.19	3728848250	138713	156.03	27700	28300	26200	35550	19150	27350	26881.75	21.76	8818	28150	27750	27250	26850	26350	27950	27050	99	8200	500	20230	50	1	19777674	5291	15.45	1.31	12	0.70	1731.00	20443.00	69300	20240702	-61.40	21850	20241209	22.43	28300	-5.48	20250120	22350	19.69	20250102	69300	-61.40	20240702	21850	22.43	20241209	1.34	N	166090	500	98 억	4302889	N	N	629	N	N
37	20250120	130859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26550	-800	5	-2.93	3389870850	126035	141.77	27700	28300	26200	35550	19150	27350	26896.27	21.76	9414	28150	27750	27250	26850	26350	27950	27050	99	8200	500	20230	50	1	19777674	5251	15.34	1.30	12	0.64	1731.00	20443.00	69300	20240702	-61.69	21850	20241209	21.51	28300	-6.18	20250120	22350	18.79	20250102	69300	-61.69	20240702	21850	21.51	20241209	1.34	N	166090	500	98 억	4302889	N	N	629	N	N
38	20250120	120900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26500	-850	5	-3.11	3130489600	116285	130.80	27700	28300	26200	35550	19150	27350	26920.84	21.76	10791	28150	27750	27250	26850	26350	27950	27050	99	8200	500	20230	50	1	19777674	5241	15.31	1.30	12	0.59	1731.00	20443.00	69300	20240702	-61.76	21850	20241209	21.28	28300	-6.36	20250120	22350	18.57	20250102	69300	-61.76	20240702	21850	21.28	20241209	1.34	N	166090	500	98 억	4302889	N	N	629	N	N
39	20250120	110901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26450	-900	5	-3.29	2862015300	106117	119.37	27700	28300	26200	35550	19150	27350	26970.38	21.76	9034	28150	27750	27250	26850	26350	27950	27050	99	8200	500	20230	50	1	19777674	5231	15.28	1.29	12	0.54	1731.00	20443.00	69300	20240702	-61.83	21850	20241209	21.05	28300	-6.54	20250120	22350	18.34	20250102	69300	-61.83	20240702	21850	21.05	20241209	1.34	N	166090	500	98 억	4302889	N	N	629	N	N
40	20250120	100900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26800	-550	5	-2.01	1633223300	59623	67.07	27700	28300	26750	35550	19150	27350	27392.50	21.76	-8745	28150	27750	27250	26850	26350	27950	27050	99	8200	500	20230	50	1	19777674	5300	15.48	1.31	12	0.30	1731.00	20443.00	69300	20240702	-61.33	21850	20241209	22.65	28300	-5.30	20250120	22350	19.91	20250102	69300	-61.33	20240702	21850	22.65	20241209	1.34	N	166090	500	98 억	4302889	N	N	629	N	N
41	20250120	090901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27250	-100	5	-0.37	891391500	32158	36.17	27700	28300	27250	35550	19150	27350	27719.12	21.76	-5371	28150	27750	27250	26850	26350	27950	27050	99	8200	500	20230	50	1	19777674	5389	15.74	1.33	12	0.16	1731.00	20443.00	69300	20240702	-60.68	21850	20241209	24.71	28300	-3.71	20250120	22350	21.92	20250102	69300	-60.68	20240702	21850	24.71	20241209	1.34	N	166090	500	98 억	4302889	N	N	629	N	N
42	20250117	160857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27350	300	2	1.11	2411323350	88512	59.61	26900	27650	26750	35150	18950	27050	27242.85	21.70	84	28016	27532	27166	26682	26316	27775	26925	99	8100	500	20010	50	1	19777674	5409	15.80	1.34	12	0.45	1731.00	20443.00	69300	20240702	-60.53	21850	20241209	25.17	27650	0.00	20250116	22350	22.37	20250102	69300	-60.53	20240702	21850	25.17	20241209	1.35	N	166090	500	98 억	4290936	N	N	623	N	N
43	20250117	150900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27200	150	2	0.55	2299858250	84429	56.86	26900	27650	26750	35150	18950	27050	27240.15	21.70	1693	28016	27532	27166	26682	26316	27775	26925	99	8100	500	20010	50	1	19777674	5380	15.71	1.33	12	0.43	1731.00	20443.00	69300	20240702	-60.75	21850	20241209	24.49	27650	0.00	20250116	22350	21.70	20250102	69300	-60.75	20240702	21850	24.49	20241209	1.35	N	166090	500	98 억	4290936	N	N	1452	N	N
44	20250117	140901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27450	400	2	1.48	1789618800	65761	44.28	26900	27650	26750	35150	18950	27050	27213.99	21.70	5557	28016	27532	27166	26682	26316	27775	26925	99	8100	500	20010	50	1	19777674	5429	15.86	1.34	12	0.33	1731.00	20443.00	69300	20240702	-60.39	21850	20241209	25.63	27650	0.00	20250116	22350	22.82	20250102	69300	-60.39	20240702	21850	25.63	20241209	1.35	N	166090	500	98 억	4290936	N	N	1452	N	N
45	20250117	130858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27100	50	2	0.18	1168396000	43104	29.03	26900	27450	26750	35150	18950	27050	27106.44	21.70	-1427	28016	27532	27166	26682	26316	27775	26925	99	8100	500	20010	50	1	19777674	5360	15.66	1.33	12	0.22	1731.00	20443.00	69300	20240702	-60.89	21850	20241209	24.03	27650	-1.99	20250116	22350	21.25	20250102	69300	-60.89	20240702	21850	24.03	20241209	1.35	N	166090	500	98 억	4290936	N	N	1452	N	N
46	20250117	120900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27100	50	2	0.18	802940600	29674	19.98	26900	27450	26750	35150	18950	27050	27058.73	21.70	1793	28016	27532	27166	26682	26316	27775	26925	99	8100	500	20010	50	1	19777674	5360	15.66	1.33	12	0.15	1731.00	20443.00	69300	20240702	-60.89	21850	20241209	24.03	27650	-1.99	20250116	22350	21.25	20250102	69300	-60.89	20240702	21850	24.03	20241209	1.35	N	166090	500	98 억	4290936	N	N	1452	N	N
47	20250117	110858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26950	-100	5	-0.37	584526550	21631	14.57	26900	27450	26750	35150	18950	27050	27022.63	21.70	1928	28016	27532	27166	26682	26316	27775	26925	99	8100	500	20010	50	1	19777674	5330	15.57	1.32	12	0.11	1731.00	20443.00	69300	20240702	-61.11	21850	20241209	23.34	27650	-2.53	20250116	22350	20.58	20250102	69300	-61.11	20240702	21850	23.34	20241209	1.35	N	166090	500	98 억	4290936	N	N	1452	N	N
48	20250117	100901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26900	-150	5	-0.55	494061200	18271	12.30	26900	27450	26750	35150	18950	27050	27040.73	21.70	2043	28016	27532	27166	26682	26316	27775	26925	99	8100	500	20010	50	1	19777674	5320	15.54	1.32	12	0.09	1731.00	20443.00	69300	20240702	-61.18	21850	20241209	23.11	27650	-2.71	20250116	22350	20.36	20250102	69300	-61.18	20240702	21850	23.11	20241209	1.35	N	166090	500	98 억	4290936	N	N	1452	N	N
49	20250117	090900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27250	200	2	0.74	114107600	4182	2.82	26900	27450	26850	35150	18950	27050	27285.53	21.70	545	28016	27532	27166	26682	26316	27775	26925	99	8100	500	20010	50	1	19777674	5389	15.74	1.33	12	0.02	1731.00	20443.00	69300	20240702	-60.68	21850	20241209	24.71	27650	-1.45	20250116	22350	21.92	20250102	69300	-60.68	20240702	21850	24.71	20241209	1.35	N	166090	500	98 억	4290936	N	N	1452	N	N
50	20250116	160853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27050	400	2	1.50	4033912650	148432	147.38	26950	27650	26800	34600	18700	26650	27176.86	21.88	-46577	28150	27400	26700	25950	25250	27775	26325	99	7950	500	19720	50	1	19777674	5350	15.63	1.32	12	0.75	1731.00	20443.00	69300	20240702	-60.97	21850	20241209	23.80	27650	-2.17	20250116	22350	21.03	20250102	69300	-60.97	20240702	21850	23.80	20241209	1.37	N	166090	500	98 억	4327259	N	N	1449	N	N
51	20250116	150809	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27100	450	2	1.69	3888030950	143049	142.03	26950	27650	26800	34600	18700	26650	27179.71	21.88	-43097	28150	27400	26700	25950	25250	27775	26325	99	7950	500	19720	50	1	19777674	5360	15.66	1.33	12	0.72	1731.00	20443.00	69300	20240702	-60.89	21850	20241209	24.03	27650	-1.99	20250116	22350	21.25	20250102	69300	-60.89	20240702	21850	24.03	20241209	1.37	N	166090	500	98 억	4327259	N	N	80	N	N
52	20250116	140858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26850	200	2	0.75	3138823400	115347	114.53	26950	27650	26800	34600	18700	26650	27212.01	21.88	-33782	28150	27400	26700	25950	25250	27775	26325	99	7950	500	19720	50	1	19777674	5310	15.51	1.31	12	0.58	1731.00	20443.00	69300	20240702	-61.26	21850	20241209	22.88	27650	-2.89	20250116	22350	20.13	20250102	69300	-61.26	20240702	21850	22.88	20241209	1.37	N	166090	500	98 억	4327259	N	N	80	N	N
53	20250116	130856	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26950	300	2	1.13	2882264300	105809	105.06	26950	27650	26850	34600	18700	26650	27240.26	21.88	-32311	28150	27400	26700	25950	25250	27775	26325	99	7950	500	19720	50	1	19777674	5330	15.57	1.32	12	0.53	1731.00	20443.00	69300	20240702	-61.11	21850	20241209	23.34	27650	-2.53	20250116	22350	20.58	20250102	69300	-61.11	20240702	21850	23.34	20241209	1.37	N	166090	500	98 억	4327259	N	N	80	N	N
54	20250116	120857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27050	400	2	1.50	2733482050	100303	99.59	26950	27650	26850	34600	18700	26650	27252.25	21.88	-30438	28150	27400	26700	25950	25250	27775	26325	99	7950	500	19720	50	1	19777674	5350	15.63	1.32	12	0.51	1731.00	20443.00	69300	20240702	-60.97	21850	20241209	23.80	27650	-2.17	20250116	22350	21.03	20250102	69300	-60.97	20240702	21850	23.80	20241209	1.37	N	166090	500	98 억	4327259	N	N	80	N	N
55	20250116	110858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26900	250	2	0.94	2566433450	94105	93.44	26950	27650	26850	34600	18700	26650	27272.02	21.88	-29146	28150	27400	26700	25950	25250	27775	26325	99	7950	500	19720	50	1	19777674	5320	15.54	1.32	12	0.48	1731.00	20443.00	69300	20240702	-61.18	21850	20241209	23.11	27650	-2.71	20250116	22350	20.36	20250102	69300	-61.18	20240702	21850	23.11	20241209	1.37	N	166090	500	98 억	4327259	N	N	80	N	N
56	20250116	100858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27050	400	2	1.50	1722071350	62921	62.47	26950	27650	26950	34600	18700	26650	27368.79	21.88	-18475	28150	27400	26700	25950	25250	27775	26325	99	7950	500	19720	50	1	19777674	5350	15.63	1.32	12	0.32	1731.00	20443.00	69300	20240702	-60.97	21850	20241209	23.80	27650	-2.17	20250116	22350	21.03	20250102	69300	-60.97	20240702	21850	23.80	20241209	1.37	N	166090	500	98 억	4327259	N	N	80	N	N
57	20250116	090859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27200	550	2	2.06	241324500	8894	8.83	26950	27300	26950	34600	18700	26650	27133.40	21.88	-3815	28150	27400	26700	25950	25250	27775	26325	99	7950	500	19720	50	1	19777674	5380	15.71	1.33	12	0.04	1731.00	20443.00	69300	20240702	-60.75	21850	20241209	24.49	27450	-0.91	20250115	22350	21.70	20250102	69300	-60.75	20240702	21850	24.49	20241209	1.37	N	166090	500	98 억	4327259	N	N	80	N	N
58	20250115	160855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26650	600	2	2.30	2697311500	100664	114.57	26050	27450	26000	33850	18250	26050	26795.20	21.90	-9511	27016	26532	25816	25332	24616	26775	25575	99	7800	500	19270	50	1	19777674	5271	15.40	1.30	12	0.51	1731.00	20443.00	69300	20240702	-61.54	21850	20241209	21.97	27450	-2.91	20250115	22350	19.24	20250102	69300	-61.54	20240702	21850	21.97	20241209	1.36	N	166090	500	98 억	4331334	N	N	80	N	N
59	20250115	150856	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26500	450	2	1.73	2547588950	95045	108.18	26050	27450	26000	33850	18250	26050	26804.03	21.90	-8750	27016	26532	25816	25332	24616	26775	25575	99	7800	500	19270	50	1	19777674	5241	15.31	1.30	12	0.48	1731.00	20443.00	69300	20240702	-61.76	21850	20241209	21.28	27450	-3.46	20250115	22350	18.57	20250102	69300	-61.76	20240702	21850	21.28	20241209	1.36	N	166090	500	98 억	4331334	N	N	1198	N	N
60	20250115	140849	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26550	500	2	1.92	2387350150	89000	101.30	26050	27450	26000	33850	18250	26050	26824.16	21.90	-7574	27016	26532	25816	25332	24616	26775	25575	99	7800	500	19270	50	1	19777674	5251	15.34	1.30	12	0.45	1731.00	20443.00	69300	20240702	-61.69	21850	20241209	21.51	27450	-3.28	20250115	22350	18.79	20250102	69300	-61.69	20240702	21850	21.51	20241209	1.36	N	166090	500	98 억	4331334	N	N	1198	N	N
61	20250115	130856	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26550	500	2	1.92	2170122950	80818	91.98	26050	27450	26000	33850	18250	26050	26851.98	21.90	-6347	27016	26532	25816	25332	24616	26775	25575	99	7800	500	19270	50	1	19777674	5251	15.34	1.30	12	0.41	1731.00	20443.00	69300	20240702	-61.69	21850	20241209	21.51	27450	-3.28	20250115	22350	18.79	20250102	69300	-61.69	20240702	21850	21.51	20241209	1.36	N	166090	500	98 억	4331334	N	N	1198	N	N
62	20250115	120838	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26750	700	2	2.69	2039838400	75928	86.42	26050	27450	26000	33850	18250	26050	26865.43	21.90	-5786	27016	26532	25816	25332	24616	26775	25575	99	7800	500	19270	50	1	19777674	5291	15.45	1.31	12	0.38	1731.00	20443.00	69300	20240702	-61.40	21850	20241209	22.43	27450	-2.55	20250115	22350	19.69	20250102	69300	-61.40	20240702	21850	22.43	20241209	1.36	N	166090	500	98 억	4331334	N	N	1198	N	N
63	20250115	110855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26700	650	2	2.50	1845509450	68633	78.12	26050	27450	26000	33850	18250	26050	26889.53	21.90	-5036	27016	26532	25816	25332	24616	26775	25575	99	7800	500	19270	50	1	19777674	5281	15.42	1.31	12	0.35	1731.00	20443.00	69300	20240702	-61.47	21850	20241209	22.20	27450	-2.73	20250115	22350	19.46	20250102	69300	-61.47	20240702	21850	22.20	20241209	1.36	N	166090	500	98 억	4331334	N	N	1198	N	N
64	20250115	100855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26800	750	2	2.88	1399992850	51929	59.10	26050	27450	26000	33850	18250	26050	26959.75	21.90	-869	27016	26532	25816	25332	24616	26775	25575	99	7800	500	19270	50	1	19777674	5300	15.48	1.31	12	0.26	1731.00	20443.00	69300	20240702	-61.33	21850	20241209	22.65	27450	-2.37	20250115	22350	19.91	20250102	69300	-61.33	20240702	21850	22.65	20241209	1.36	N	166090	500	98 억	4331334	N	N	1198	N	N
65	20250115	090858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27200	1150	2	4.41	402071000	15016	17.09	26050	27200	26000	33850	18250	26050	26776.17	21.90	4662	27016	26532	25816	25332	24616	26775	25575	99	7800	500	19270	50	1	19777674	5380	15.71	1.33	12	0.08	1731.00	20443.00	69300	20240702	-60.75	21850	20241209	24.49	27300	-0.37	20250108	22350	21.70	20250102	69300	-60.75	20240702	21850	24.49	20241209	1.36	N	166090	500	98 억	4331334	N	N	1198	N	N
66	20250114	160839	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26050	400	2	1.56	2261783100	87776	109.98	25850	26300	25100	33300	18000	25650	25767.67	22.02	-21867	26583	26116	25733	25266	24883	25925	25075	99	7650	500	18980	50	1	19777674	5152	15.05	1.27	12	0.44	1731.00	20443.00	69300	20240702	-62.41	21850	20241209	19.22	27300	-4.58	20250108	22350	16.55	20250102	69300	-62.41	20240702	21850	19.22	20241209	1.37	N	166090	500	98 억	4354831	N	N	1196	N	N
67	20250114	150853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26050	400	2	1.56	2022544750	78587	98.47	25850	26300	25100	33300	18000	25650	25736.38	22.02	-21646	26583	26116	25733	25266	24883	25925	25075	99	7650	500	18980	50	1	19777674	5152	15.05	1.27	12	0.40	1731.00	20443.00	69300	20240702	-62.41	21850	20241209	19.22	27300	-4.58	20250108	22350	16.55	20250102	69300	-62.41	20240702	21850	19.22	20241209	1.37	N	166090	500	98 억	4354831	N	N	1202	N	N
68	20250114	140851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25950	300	2	1.17	1334881350	52244	65.46	25850	26100	25100	33300	18000	25650	25550.90	22.02	-6295	26583	26116	25733	25266	24883	25925	25075	99	7650	500	18980	50	1	19777674	5132	14.99	1.27	12	0.26	1731.00	20443.00	69300	20240702	-62.55	21850	20241209	18.76	27300	-4.95	20250108	22350	16.11	20250102	69300	-62.55	20240702	21850	18.76	20241209	1.37	N	166090	500	98 억	4354831	N	N	1202	N	N
69	20250114	130850	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25500	-150	5	-0.58	910853450	35818	44.88	25850	25850	25100	33300	18000	25650	25430.05	22.02	-6624	26583	26116	25733	25266	24883	25925	25075	99	7650	500	18980	50	1	19777674	5043	14.73	1.25	12	0.18	1731.00	20443.00	69300	20240702	-63.20	21850	20241209	16.70	27300	-6.59	20250108	22350	14.09	20250102	69300	-63.20	20240702	21850	16.70	20241209	1.37	N	166090	500	98 억	4354831	N	N	1202	N	N
70	20250114	120847	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25550	-100	5	-0.39	700808600	27573	34.55	25850	25850	25100	33300	18000	25650	25416.48	22.02	-8911	26583	26116	25733	25266	24883	25925	25075	99	7650	500	18980	50	1	19777674	5053	14.76	1.25	12	0.14	1731.00	20443.00	69300	20240702	-63.13	21850	20241209	16.93	27300	-6.41	20250108	22350	14.32	20250102	69300	-63.13	20240702	21850	16.93	20241209	1.37	N	166090	500	98 억	4354831	N	N	1202	N	N
71	20250114	110847	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25250	-400	5	-1.56	631193200	24838	31.12	25850	25850	25100	33300	18000	25650	25412.40	22.02	-8181	26583	26116	25733	25266	24883	25925	25075	99	7650	500	18980	50	1	19777674	4994	14.59	1.24	12	0.13	1731.00	20443.00	69300	20240702	-63.56	21850	20241209	15.56	27300	-7.51	20250108	22350	12.98	20250102	69300	-63.56	20240702	21850	15.56	20241209	1.37	N	166090	500	98 억	4354831	N	N	1202	N	N
72	20250114	100845	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25300	-350	5	-1.36	454540450	17836	22.35	25850	25850	25300	33300	18000	25650	25484.44	22.02	-5692	26583	26116	25733	25266	24883	25925	25075	99	7650	500	18980	50	1	19777674	5004	14.62	1.24	12	0.09	1731.00	20443.00	69300	20240702	-63.49	21850	20241209	15.79	27300	-7.33	20250108	22350	13.20	20250102	69300	-63.49	20240702	21850	15.79	20241209	1.37	N	166090	500	98 억	4354831	N	N	1202	N	N
73	20250114	090850	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25450	-200	5	-0.78	70912050	2772	3.47	25850	25850	25350	33300	18000	25650	25581.55	22.02	-1497	26583	26116	25733	25266	24883	25925	25075	99	7650	500	18980	50	1	19777674	5033	14.70	1.24	12	0.01	1731.00	20443.00	69300	20240702	-63.28	21850	20241209	16.48	27300	-6.78	20250108	22350	13.87	20250102	69300	-63.28	20240702	21850	16.48	20241209	1.37	N	166090	500	98 억	4354831	N	N	1202	N	N
74	20250113	160837	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25650	-650	5	-2.47	2032886850	79501	67.06	26000	26200	25350	34150	18450	26300	25565.93	22.06	-11680	27733	27016	26583	25866	25433	26800	25650	99	7850	500	19460	50	1	19777674	5073	14.82	1.25	12	0.40	1731.00	20443.00	69300	20240702	-62.99	21850	20241209	17.39	27300	-6.04	20250108	22350	14.77	20250102	69300	-62.99	20240702	21850	17.39	20241209	1.29	N	166090	500	98 억	4363498	N	N	1197	N	N
75	20250113	150841	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25500	-800	5	-3.04	1861749950	72795	61.40	26000	26200	25350	34150	18450	26300	25570.23	22.06	-10938	27733	27016	26583	25866	25433	26800	25650	99	7850	500	19460	50	1	19777674	5043	14.73	1.25	12	0.37	1731.00	20443.00	69300	20240702	-63.20	21850	20241209	16.70	27300	-6.59	20250108	22350	14.09	20250102	69300	-63.20	20240702	21850	16.70	20241209	1.29	N	166090	500	98 억	4363498	N	N	1927	N	N
76	20250113	140820	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25400	-900	5	-3.42	1603680800	62670	52.86	26000	26200	25350	34150	18450	26300	25583.57	22.06	-8982	27733	27016	26583	25866	25433	26800	25650	99	7850	500	19460	50	1	19777674	5024	14.67	1.24	12	0.32	1731.00	20443.00	69300	20240702	-63.35	21850	20241209	16.25	27300	-6.96	20250108	22350	13.65	20250102	69300	-63.35	20240702	21850	16.25	20241209	1.29	N	166090	500	98 억	4363498	N	N	1927	N	N
77	20250113	130830	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25400	-900	5	-3.42	1412923250	55159	46.53	26000	26200	25350	34150	18450	26300	25609.20	22.06	-6804	27733	27016	26583	25866	25433	26800	25650	99	7850	500	19460	50	1	19777674	5024	14.67	1.24	12	0.28	1731.00	20443.00	69300	20240702	-63.35	21850	20241209	16.25	27300	-6.96	20250108	22350	13.65	20250102	69300	-63.35	20240702	21850	16.25	20241209	1.29	N	166090	500	98 억	4363498	N	N	1927	N	N
78	20250113	120833	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25450	-850	5	-3.23	1136134850	44260	37.33	26000	26200	25350	34150	18450	26300	25662.36	22.06	-2103	27733	27016	26583	25866	25433	26800	25650	99	7850	500	19460	50	1	19777674	5033	14.70	1.24	12	0.22	1731.00	20443.00	69300	20240702	-63.28	21850	20241209	16.48	27300	-6.78	20250108	22350	13.87	20250102	69300	-63.28	20240702	21850	16.48	20241209	1.29	N	166090	500	98 억	4363498	N	N	1927	N	N
79	20250113	110831	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25500	-800	5	-3.04	970145500	37746	31.84	26000	26200	25350	34150	18450	26300	25693.91	22.06	-1976	27733	27016	26583	25866	25433	26800	25650	99	7850	500	19460	50	1	19777674	5043	14.73	1.25	12	0.19	1731.00	20443.00	69300	20240702	-63.20	21850	20241209	16.70	27300	-6.59	20250108	22350	14.09	20250102	69300	-63.20	20240702	21850	16.70	20241209	1.29	N	166090	500	98 억	4363498	N	N	1927	N	N
80	20250113	100830	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25650	-650	5	-2.47	618632400	23965	20.21	26000	26200	25500	34150	18450	26300	25803.64	22.06	1189	27733	27016	26583	25866	25433	26800	25650	99	7850	500	19460	50	1	19777674	5073	14.82	1.25	12	0.12	1731.00	20443.00	69300	20240702	-62.99	21850	20241209	17.39	27300	-6.04	20250108	22350	14.77	20250102	69300	-62.99	20240702	21850	17.39	20241209	1.29	N	166090	500	98 억	4363498	N	N	1927	N	N
81	20250113	090835	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25950	-350	5	-1.33	153534950	5901	4.98	26000	26200	25850	34150	18450	26300	25992.40	22.06	1137	27733	27016	26583	25866	25433	26800	25650	99	7850	500	19460	50	1	19777674	5132	14.99	1.27	12	0.03	1731.00	20443.00	69300	20240702	-62.55	21850	20241209	18.76	27300	-4.95	20250108	22350	16.11	20250102	69300	-62.55	20240702	21850	18.76	20241209	1.29	N	166090	500	98 억	4363498	N	N	1927	N	N
82	20250110	160812	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26300	50	2	0.19	3162958150	118527	87.42	26400	27300	26150	34100	18400	26250	26685.74	22.17	-16805	27450	26850	26550	25950	25650	26700	25800	99	7850	500	19420	50	1	19777674	5202	15.19	1.29	12	0.60	1731.00	20443.00	69300	20240702	-62.05	21850	20241209	20.37	27300	0.00	20250108	22350	17.67	20250102	69300	-62.05	20240702	21850	20.37	20241209	1.39	N	166090	500	98 억	4384402	N	N	1927	N	N
83	20250110	150822	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26350	100	2	0.38	3021571000	113158	83.46	26400	27300	26150	34100	18400	26250	26702.23	22.17	-16449	27450	26850	26550	25950	25650	26700	25800	99	7850	500	19420	50	1	19777674	5211	15.22	1.29	12	0.57	1731.00	20443.00	69300	20240702	-61.98	21850	20241209	20.59	27300	0.00	20250108	22350	17.90	20250102	69300	-61.98	20240702	21850	20.59	20241209	1.39	N	166090	500	98 억	4384402	N	N	3097	N	N
84	20250110	140827	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26500	250	2	0.95	2703417550	101122	74.58	26400	27300	26150	34100	18400	26250	26734.22	22.17	-15196	27450	26850	26550	25950	25650	26700	25800	99	7850	500	19420	50	1	19777674	5241	15.31	1.30	12	0.51	1731.00	20443.00	69300	20240702	-61.76	21850	20241209	21.28	27300	0.00	20250108	22350	18.57	20250102	69300	-61.76	20240702	21850	21.28	20241209	1.39	N	166090	500	98 억	4384402	N	N	3097	N	N
85	20250110	130826	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26400	150	2	0.57	2457782350	91850	67.74	26400	27300	26150	34100	18400	26250	26758.65	22.17	-16477	27450	26850	26550	25950	25650	26700	25800	99	7850	500	19420	50	1	19777674	5221	15.25	1.29	12	0.46	1731.00	20443.00	69300	20240702	-61.90	21850	20241209	20.82	27300	0.00	20250108	22350	18.12	20250102	69300	-61.90	20240702	21850	20.82	20241209	1.39	N	166090	500	98 억	4384402	N	N	3097	N	N
86	20250110	120827	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26700	450	2	1.71	2201472000	82226	60.64	26400	27300	26150	34100	18400	26250	26773.43	22.17	-16245	27450	26850	26550	25950	25650	26700	25800	99	7850	500	19420	50	1	19777674	5281	15.42	1.31	12	0.42	1731.00	20443.00	69300	20240702	-61.47	21850	20241209	22.20	27300	0.00	20250108	22350	19.46	20250102	69300	-61.47	20240702	21850	22.20	20241209	1.39	N	166090	500	98 억	4384402	N	N	3097	N	N
87	20250110	110825	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26800	550	2	2.10	1432936000	53763	39.65	26400	27100	26150	34100	18400	26250	26652.83	22.17	-8499	27450	26850	26550	25950	25650	26700	25800	99	7850	500	19420	50	1	19777674	5300	15.48	1.31	12	0.27	1731.00	20443.00	69300	20240702	-61.33	21850	20241209	22.65	27300	-1.83	20250108	22350	19.91	20250102	69300	-61.33	20240702	21850	22.65	20241209	1.39	N	166090	500	98 억	4384402	N	N	3097	N	N
88	20250110	100823	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26900	650	2	2.48	879279200	33152	24.45	26400	27100	26150	34100	18400	26250	26522.66	22.17	-1455	27450	26850	26550	25950	25650	26700	25800	99	7850	500	19420	50	1	19777674	5320	15.54	1.32	12	0.17	1731.00	20443.00	69300	20240702	-61.18	21850	20241209	23.11	27300	-1.47	20250108	22350	20.36	20250102	69300	-61.18	20240702	21850	23.11	20241209	1.39	N	166090	500	98 억	4384402	N	N	3097	N	N
89	20250110	090827	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26250	0	3	0.00	97693950	3715	2.74	26400	26550	26150	34100	18400	26250	26297.16	22.17	-1052	27450	26850	26550	25950	25650	26700	25800	99	7850	500	19420	50	1	19777674	5192	15.16	1.28	12	0.02	1731.00	20443.00	69300	20240702	-62.12	21850	20241209	20.14	27300	-3.85	20250108	22350	17.45	20250102	69300	-62.12	20240702	21850	20.14	20241209	1.39	N	166090	500	98 억	4384402	N	N	3097	N	N
90	20250109	160818	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26250	-950	5	-3.49	3579260100	134808	41.45	26950	27150	26250	35350	19050	27200	26551.35	22.32	-37365	29066	28132	26366	25432	23666	28600	25900	99	8150	500	20120	50	1	19777674	5192	15.16	1.28	12	0.68	1731.00	20443.00	69300	20240702	-62.12	21850	20241209	20.14	27300	-3.85	20250108	22350	17.45	20250102	69300	-62.12	20240702	21850	20.14	20241209	1.32	N	166090	500	98 억	4414794	N	N	2424	N	N
91	20250109	150814	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26500	-700	5	-2.57	3175488750	119447	36.73	26950	27150	26350	35350	19050	27200	26584.91	22.32	-34515	29066	28132	26366	25432	23666	28600	25900	99	8150	500	20120	50	1	19777674	5241	15.31	1.30	12	0.60	1731.00	20443.00	69300	20240702	-61.76	21850	20241209	21.28	27300	-2.93	20250108	22350	18.57	20250102	69300	-61.76	20240702	21850	21.28	20241209	1.32	N	166090	500	98 억	4414794	N	N	396	N	N
92	20250109	140820	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26550	-650	5	-2.39	2785367800	104698	32.19	26950	27150	26350	35350	19050	27200	26603.82	22.32	-32596	29066	28132	26366	25432	23666	28600	25900	99	8150	500	20120	50	1	19777674	5251	15.34	1.30	12	0.53	1731.00	20443.00	69300	20240702	-61.69	21850	20241209	21.51	27300	-2.75	20250108	22350	18.79	20250102	69300	-61.69	20240702	21850	21.51	20241209	1.32	N	166090	500	98 억	4414794	N	N	396	N	N
93	20250109	130820	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26600	-600	5	-2.21	2234771350	83872	25.79	26950	27150	26450	35350	19050	27200	26645.02	22.32	-28745	29066	28132	26366	25432	23666	28600	25900	99	8150	500	20120	50	1	19777674	5261	15.37	1.30	12	0.42	1731.00	20443.00	69300	20240702	-61.62	21850	20241209	21.74	27300	-2.56	20250108	22350	19.02	20250102	69300	-61.62	20240702	21850	21.74	20241209	1.32	N	166090	500	98 억	4414794	N	N	396	N	N
94	20250109	120821	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26600	-600	5	-2.21	1899005450	71230	21.90	26950	27150	26450	35350	19050	27200	26660.18	22.32	-25946	29066	28132	26366	25432	23666	28600	25900	99	8150	500	20120	50	1	19777674	5261	15.37	1.30	12	0.36	1731.00	20443.00	69300	20240702	-61.62	21850	20241209	21.74	27300	-2.56	20250108	22350	19.02	20250102	69300	-61.62	20240702	21850	21.74	20241209	1.32	N	166090	500	98 억	4414794	N	N	396	N	N
95	20250109	110825	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26650	-550	5	-2.02	1586349450	59481	18.29	26950	27150	26450	35350	19050	27200	26669.84	22.32	-20600	29066	28132	26366	25432	23666	28600	25900	99	8150	500	20120	50	1	19777674	5271	15.40	1.30	12	0.30	1731.00	20443.00	69300	20240702	-61.54	21850	20241209	21.97	27300	-2.38	20250108	22350	19.24	20250102	69300	-61.54	20240702	21850	21.97	20241209	1.32	N	166090	500	98 억	4414794	N	N	396	N	N
96	20250109	100822	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26600	-600	5	-2.21	1184223300	44393	13.65	26950	27150	26450	35350	19050	27200	26675.89	22.32	-18229	29066	28132	26366	25432	23666	28600	25900	99	8150	500	20120	50	1	19777674	5261	15.37	1.30	12	0.22	1731.00	20443.00	69300	20240702	-61.62	21850	20241209	21.74	27300	-2.56	20250108	22350	19.02	20250102	69300	-61.62	20240702	21850	21.74	20241209	1.32	N	166090	500	98 억	4414794	N	N	396	N	N
97	20250109	090825	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26650	-550	5	-2.02	226455800	8460	2.60	26950	27150	26550	35350	19050	27200	26767.77	22.32	-963	29066	28132	26366	25432	23666	28600	25900	99	8150	500	20120	50	1	19777674	5271	15.40	1.30	12	0.04	1731.00	20443.00	69300	20240702	-61.54	21850	20241209	21.97	27300	-2.38	20250108	22350	19.24	20250102	69300	-61.54	20240702	21850	21.97	20241209	1.32	N	166090	500	98 억	4414794	N	N	396	N	N
98	20250108	160815	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27200	2250	2	9.02	8638530200	324595	302.57	24700	27300	24600	32400	17500	24950	26612.62	22.45	-3113	26816	25882	25416	24482	24016	25650	24250	99	7450	500	18460	50	1	19777674	5380	15.71	1.33	12	1.64	1731.00	20443.00	69300	20240702	-60.75	21850	20241209	24.49	27300	-0.37	20250108	22350	21.70	20250102	69300	-60.75	20240702	21850	24.49	20241209	1.23	N	166090	500	98 억	4440167	N	N	394	N	N
99	20250108	150817	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27150	2200	2	8.82	8239590800	309906	288.88	24700	27300	24600	32400	17500	24950	26587.39	22.45	599	26816	25882	25416	24482	24016	25650	24250	99	7450	500	18460	50	1	19777674	5370	15.68	1.33	12	1.57	1731.00	20443.00	69300	20240702	-60.82	21850	20241209	24.26	27300	-0.55	20250108	22350	21.48	20250102	69300	-60.82	20240702	21850	24.26	20241209	1.23	N	166090	500	98 억	4440167	N	N	2953	N	N
100	20250108	140820	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27150	2200	2	8.82	6790118500	256367	238.97	24700	27300	24600	32400	17500	24950	26485.93	22.45	-3456	26816	25882	25416	24482	24016	25650	24250	99	7450	500	18460	50	1	19777674	5370	15.68	1.33	12	1.30	1731.00	20443.00	69300	20240702	-60.82	21850	20241209	24.26	27300	-0.55	20250108	22350	21.48	20250102	69300	-60.82	20240702	21850	24.26	20241209	1.23	N	166090	500	98 억	4440167	N	N	2953	N	N
101	20250108	130819	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26950	2000	2	8.02	5971601100	225961	210.63	24700	27300	24600	32400	17500	24950	26427.57	22.45	-3832	26816	25882	25416	24482	24016	25650	24250	99	7450	500	18460	50	1	19777674	5330	15.57	1.32	12	1.14	1731.00	20443.00	69300	20240702	-61.11	21850	20241209	23.34	27300	-1.28	20250108	22350	20.58	20250102	69300	-61.11	20240702	21850	23.34	20241209	1.23	N	166090	500	98 억	4440167	N	N	2953	N	N
102	20250108	120815	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26900	1950	2	7.82	5244063050	198719	185.23	24700	27300	24600	32400	17500	24950	26389.34	22.45	208	26816	25882	25416	24482	24016	25650	24250	99	7450	500	18460	50	1	19777674	5320	15.54	1.32	12	1.00	1731.00	20443.00	69300	20240702	-61.18	21850	20241209	23.11	27300	-1.47	20250108	22350	20.36	20250102	69300	-61.18	20240702	21850	23.11	20241209	1.23	N	166090	500	98 억	4440167	N	N	2953	N	N
103	20250108	110817	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26250	1300	2	5.21	2444544100	94740	88.31	24700	26500	24600	32400	17500	24950	25802.66	22.45	5560	26816	25882	25416	24482	24016	25650	24250	99	7450	500	18460	50	1	19777674	5192	15.16	1.28	12	0.48	1731.00	20443.00	69300	20240702	-62.12	21850	20241209	20.14	26500	0.00	20250106	22350	17.45	20250102	69300	-62.12	20240702	21850	20.14	20241209	1.23	N	166090	500	98 억	4440167	N	N	2953	N	N
104	20250108	100818	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25650	700	2	2.81	1310027900	51266	47.79	24700	25950	24600	32400	17500	24950	25553.54	22.45	5807	26816	25882	25416	24482	24016	25650	24250	99	7450	500	18460	50	1	19777674	5073	14.82	1.25	12	0.26	1731.00	20443.00	69300	20240702	-62.99	21850	20241209	17.39	26500	-3.21	20250106	22350	14.77	20250102	69300	-62.99	20240702	21850	17.39	20241209	1.23	N	166090	500	98 억	4440167	N	N	2953	N	N
105	20250108	090818	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25200	250	2	1.00	121736500	4894	4.56	24700	25300	24600	32400	17500	24950	24874.64	22.45	520	26816	25882	25416	24482	24016	25650	24250	99	7450	500	18460	50	1	19777674	4984	14.56	1.23	12	0.02	1731.00	20443.00	69300	20240702	-63.64	21850	20241209	15.33	26500	-4.91	20250106	22350	12.75	20250102	69300	-63.64	20240702	21850	15.33	20241209	1.23	N	166090	500	98 억	4440167	N	N	2953	N	N
106	20250107	160811	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24950	-900	5	-3.48	2721327450	107237	44.04	26350	26350	24950	33600	18100	25850	25376.98	22.55	-23099	27783	26816	25533	24566	23283	27300	25050	99	7750	500	19120	50	1	19777674	4935	14.41	1.22	12	0.54	1731.00	20443.00	69300	20240702	-64.00	21850	20241209	14.19	26500	-5.85	20250106	22350	11.63	20250102	69300	-64.00	20240702	21850	14.19	20241209	1.33	N	166090	500	98 억	4459310	N	N	2953	N	N
107	20250107	150812	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25050	-800	5	-3.09	2549274500	100359	41.21	26350	26350	25000	33600	18100	25850	25401.55	22.55	-19678	27783	26816	25533	24566	23283	27300	25050	99	7750	500	19120	50	1	19777674	4954	14.47	1.23	12	0.51	1731.00	20443.00	69300	20240702	-63.85	21850	20241209	14.65	26500	-5.47	20250106	22350	12.08	20250102	69300	-63.85	20240702	21850	14.65	20241209	1.33	N	166090	500	98 억	4459310	N	N	1004	N	N
108	20250107	140810	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25150	-700	5	-2.71	2224838500	87424	35.90	26350	26350	25050	33600	18100	25850	25448.83	22.55	-14521	27783	26816	25533	24566	23283	27300	25050	99	7750	500	19120	50	1	19777674	4974	14.53	1.23	12	0.44	1731.00	20443.00	69300	20240702	-63.71	21850	20241209	15.10	26500	-5.09	20250106	22350	12.53	20250102	69300	-63.71	20240702	21850	15.10	20241209	1.33	N	166090	500	98 억	4459310	N	N	1004	N	N
109	20250107	130810	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25150	-700	5	-2.71	1999163350	78463	32.22	26350	26350	25050	33600	18100	25850	25479.05	22.55	-10258	27783	26816	25533	24566	23283	27300	25050	99	7750	500	19120	50	1	19777674	4974	14.53	1.23	12	0.40	1731.00	20443.00	69300	20240702	-63.71	21850	20241209	15.10	26500	-5.09	20250106	22350	12.53	20250102	69300	-63.71	20240702	21850	15.10	20241209	1.33	N	166090	500	98 억	4459310	N	N	1004	N	N
110	20250107	120811	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25250	-600	5	-2.32	1756330150	68813	28.26	26350	26350	25150	33600	18100	25850	25523.23	22.55	-6276	27783	26816	25533	24566	23283	27300	25050	99	7750	500	19120	50	1	19777674	4994	14.59	1.24	12	0.35	1731.00	20443.00	69300	20240702	-63.56	21850	20241209	15.56	26500	-4.72	20250106	22350	12.98	20250102	69300	-63.56	20240702	21850	15.56	20241209	1.33	N	166090	500	98 억	4459310	N	N	1004	N	N
111	20250107	110807	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	-250	5	-0.97	1447716250	56639	23.26	26350	26350	25150	33600	18100	25850	25560.41	22.55	-4223	27783	26816	25533	24566	23283	27300	25050	99	7750	500	19120	50	1	19777674	5063	14.79	1.25	12	0.29	1731.00	20443.00	69300	20240702	-63.06	21850	20241209	17.16	26500	-3.40	20250106	22350	14.54	20250102	69300	-63.06	20240702	21850	17.16	20241209	1.33	N	166090	500	98 억	4459310	N	N	1004	N	N
112	20250107	100813	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25500	-350	5	-1.35	1229051050	48087	19.75	26350	26350	25150	33600	18100	25850	25558.90	22.55	-6232	27783	26816	25533	24566	23283	27300	25050	99	7750	500	19120	50	1	19777674	5043	14.73	1.25	12	0.24	1731.00	20443.00	69300	20240702	-63.20	21850	20241209	16.70	26500	-3.77	20250106	22350	14.09	20250102	69300	-63.20	20240702	21850	16.70	20241209	1.33	N	166090	500	98 억	4459310	N	N	1004	N	N
113	20250107	090814	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25850	0	3	0.00	298692450	11540	4.74	26350	26350	25700	33600	18100	25850	25883.23	22.55	-3361	27783	26816	25533	24566	23283	27300	25050	99	7750	500	19120	50	1	19777674	5113	14.93	1.26	12	0.06	1731.00	20443.00	69300	20240702	-62.70	21850	20241209	18.31	26500	-2.45	20250106	22350	15.66	20250102	69300	-62.70	20240702	21850	18.31	20241209	1.33	N	166090	500	98 억	4459310	N	N	1004	N	N
114	20250106	160802	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25850	1650	2	6.82	6263655600	243208	201.43	24250	26500	24250	31450	16950	24200	25754.29	22.74	-37065	25533	24866	23833	23166	22133	25200	23500	99	7250	500	17900	50	1	19777674	5113	14.93	1.26	12	1.23	1731.00	20443.00	69300	20240702	-62.70	21850	20241209	18.31	26500	-2.45	20250106	22350	15.66	20250102	69300	-62.70	20240702	21850	18.31	20241209	1.29	N	166090	500	98 억	4498329	N	N	1002	N	N
115	20250106	150801	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25850	1650	2	6.82	6098833850	236836	196.16	24250	26500	24250	31450	16950	24200	25751.30	22.74	-36370	25533	24866	23833	23166	22133	25200	23500	99	7250	500	17900	50	1	19777674	5113	14.93	1.26	12	1.20	1731.00	20443.00	69300	20240702	-62.70	21850	20241209	18.31	26500	-2.45	20250106	22350	15.66	20250102	69300	-62.70	20240702	21850	18.31	20241209	1.29	N	166090	500	98 억	4498329	N	N	1347	N	N
116	20250106	140802	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25900	1700	2	7.02	5633702400	218774	181.20	24250	26500	24250	31450	16950	24200	25751.24	22.74	-30854	25533	24866	23833	23166	22133	25200	23500	99	7250	500	17900	50	1	19777674	5122	14.96	1.27	12	1.11	1731.00	20443.00	69300	20240702	-62.63	21850	20241209	18.54	26500	-2.26	20250106	22350	15.88	20250102	69300	-62.63	20240702	21850	18.54	20241209	1.29	N	166090	500	98 억	4498329	N	N	1347	N	N
117	20250106	130758	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26000	1800	2	7.44	5246890350	203863	168.85	24250	26500	24250	31450	16950	24200	25737.34	22.74	-26479	25533	24866	23833	23166	22133	25200	23500	99	7250	500	17900	50	1	19777674	5142	15.02	1.27	12	1.03	1731.00	20443.00	69300	20240702	-62.48	21850	20241209	18.99	26500	-1.89	20250106	22350	16.33	20250102	69300	-62.48	20240702	21850	18.99	20241209	1.29	N	166090	500	98 억	4498329	N	N	1347	N	N
118	20250106	120759	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25800	1600	2	6.61	4905619550	190637	157.89	24250	26500	24250	31450	16950	24200	25732.78	22.74	-25755	25533	24866	23833	23166	22133	25200	23500	99	7250	500	17900	50	1	19777674	5103	14.90	1.26	12	0.96	1731.00	20443.00	69300	20240702	-62.77	21850	20241209	18.08	26500	-2.64	20250106	22350	15.44	20250102	69300	-62.77	20240702	21850	18.08	20241209	1.29	N	166090	500	98 억	4498329	N	N	1347	N	N
119	20250106	110758	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26050	1850	2	7.64	4578345550	178008	147.43	24250	26500	24250	31450	16950	24200	25719.89	22.74	-21863	25533	24866	23833	23166	22133	25200	23500	99	7250	500	17900	50	1	19777674	5152	15.05	1.27	12	0.90	1731.00	20443.00	69300	20240702	-62.41	21850	20241209	19.22	26500	-1.70	20250106	22350	16.55	20250102	69300	-62.41	20240702	21850	19.22	20241209	1.29	N	166090	500	98 억	4498329	N	N	1347	N	N
120	20250106	100755	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26200	2000	2	8.26	3060840750	119896	99.30	24250	26250	24250	31450	16950	24200	25529.13	22.74	-8137	25533	24866	23833	23166	22133	25200	23500	99	7250	500	17900	50	1	19777674	5182	15.14	1.28	12	0.61	1731.00	20443.00	69300	20240702	-62.19	21850	20241209	19.91	26250	-0.19	20250106	22350	17.23	20250102	69300	-62.19	20240702	21850	19.91	20241209	1.29	N	166090	500	98 억	4498329	N	N	1347	N	N
121	20250106	090755	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25050	850	2	3.51	425312750	17142	14.20	24250	25150	24250	31450	16950	24200	24811.15	22.74	-934	25533	24866	23833	23166	22133	25200	23500	99	7250	500	17900	50	1	19777674	4954	14.47	1.23	12	0.09	1731.00	20443.00	69300	20240702	-63.85	21850	20241209	14.65	25150	-0.40	20250106	22350	12.08	20250102	69300	-63.85	20240702	21850	14.65	20241209	1.29	N	166090	500	98 억	4498329	N	N	1347	N	N
122	20250103	160751	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24200	1400	2	6.14	2899958000	120523	237.15	22950	24500	22800	29600	16000	22800	24061.44	22.57	32321	23366	23082	22716	22432	22066	23225	22575	99	6800	500	16870	50	1	19777674	4786	13.98	1.18	12	0.61	1731.00	20443.00	69300	20240702	-65.08	21850	20241209	10.76	24500	-1.22	20250103	22350	8.28	20250102	69300	-65.08	20240702	21850	10.76	20241209	1.30	N	166090	500	98 억	4464761	N	N	1347	N	N
123	20250103	150753	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24250	1450	2	6.36	2811892650	116890	230.00	22950	24500	22800	29600	16000	22800	24055.89	22.57	31544	23366	23082	22716	22432	22066	23225	22575	99	6800	500	16870	50	1	19777674	4796	14.01	1.19	12	0.59	1731.00	20443.00	69300	20240702	-65.01	21850	20241209	10.98	24500	-1.02	20250103	22350	8.50	20250102	69300	-65.01	20240702	21850	10.98	20241209	1.30	N	166090	500	98 억	4464761	N	N	2606	N	N
124	20250103	140754	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24150	1350	2	5.92	2554648850	106296	209.16	22950	24500	22800	29600	16000	22800	24033.35	22.57	32222	23366	23082	22716	22432	22066	23225	22575	99	6800	500	16870	50	1	19777674	4776	13.95	1.18	12	0.54	1731.00	20443.00	69300	20240702	-65.15	21850	20241209	10.53	24500	-1.43	20250103	22350	8.05	20250102	69300	-65.15	20240702	21850	10.53	20241209	1.30	N	166090	500	98 억	4464761	N	N	2606	N	N
125	20250103	130753	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24150	1350	2	5.92	2065862200	86133	169.48	22950	24500	22800	29600	16000	22800	23984.56	22.57	30584	23366	23082	22716	22432	22066	23225	22575	99	6800	500	16870	50	1	19777674	4776	13.95	1.18	12	0.44	1731.00	20443.00	69300	20240702	-65.15	21850	20241209	10.53	24500	-1.43	20250103	22350	8.05	20250102	69300	-65.15	20240702	21850	10.53	20241209	1.30	N	166090	500	98 억	4464761	N	N	2606	N	N
126	20250103	120753	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23950	1150	2	5.04	1893689350	78955	155.36	22950	24500	22800	29600	16000	22800	23984.41	22.57	28229	23366	23082	22716	22432	22066	23225	22575	99	6800	500	16870	50	1	19777674	4737	13.84	1.17	12	0.40	1731.00	20443.00	69300	20240702	-65.44	21850	20241209	9.61	24500	-2.24	20250103	22350	7.16	20250102	69300	-65.44	20240702	21850	9.61	20241209	1.30	N	166090	500	98 억	4464761	N	N	2606	N	N
127	20250103	110753	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24250	1450	2	6.36	1695486450	70713	139.14	22950	24500	22800	29600	16000	22800	23977.01	22.57	27310	23366	23082	22716	22432	22066	23225	22575	99	6800	500	16870	50	1	19777674	4796	14.01	1.19	12	0.36	1731.00	20443.00	69300	20240702	-65.01	21850	20241209	10.98	24500	-1.02	20250103	22350	8.50	20250102	69300	-65.01	20240702	21850	10.98	20241209	1.30	N	166090	500	98 억	4464761	N	N	2606	N	N
128	20250103	100751	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24350	1550	2	6.80	1182838300	49575	97.55	22950	24400	22800	29600	16000	22800	23859.57	22.57	23049	23366	23082	22716	22432	22066	23225	22575	99	6800	500	16870	50	1	19777674	4816	14.07	1.19	12	0.25	1731.00	20443.00	69300	20240702	-64.86	21850	20241209	11.44	24400	-0.20	20250103	22350	8.95	20250102	69300	-64.86	20240702	21850	11.44	20241209	1.30	N	166090	500	98 억	4464761	N	N	2606	N	N
129	20250103	090754	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23400	600	2	2.63	121133850	5251	10.33	22950	23400	22800	29600	16000	22800	23068.72	22.57	3032	23366	23082	22716	22432	22066	23225	22575	99	6800	500	16870	50	1	19777674	4628	13.52	1.14	12	0.03	1731.00	20443.00	69300	20240702	-66.23	21850	20241209	7.09	23400	0.00	20250103	22350	4.70	20250102	69300	-66.23	20240702	21850	7.09	20241209	1.30	N	166090	500	98 억	4464761	N	N	2606	N	N
130	20250102	160745	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22800	-150	5	-0.65	1143296400	50500	119.23	22750	23000	22350	29800	16100	22950	22639.33	22.48	-13018	23716	23332	22866	22482	22016	23525	22675	99	6850	500	16980	50	1	19777674	4509	13.17	1.12	12	0.26	1731.00	20443.00	69300	20240702	-67.10	21850	20241209	4.35	23000	-0.87	20250102	22350	2.01	20250102	69300	-67.10	20240702	21850	4.35	20241209	1.30	N	166090	500	98 억	4446467	N	N	2606	N	N
131	20250102	150747	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22800	-150	5	-0.65	949012300	41996	99.15	22750	23000	22350	29800	16100	22950	22597.68	22.48	-15578	23716	23332	22866	22482	22016	23525	22675	99	6850	500	16980	50	1	19777674	4509	13.17	1.12	12	0.21	1731.00	20443.00	69300	20240702	-67.10	21850	20241209	4.35	23000	-0.87	20250102	22350	2.01	20250102	69300	-67.10	20240702	21850	4.35	20241209	1.30	N	166090	500	98 억	4446467	N	N	489	N	N
132	20250102	140745	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22500	-450	5	-1.96	734436100	32499	76.73	22750	23000	22350	29800	16100	22950	22598.73	22.48	-12279	23716	23332	22866	22482	22016	23525	22675	99	6850	500	16980	50	1	19777674	4450	13.00	1.10	12	0.16	1731.00	20443.00	69300	20240702	-67.53	21850	20241209	2.97	23000	-2.17	20250102	22350	0.67	20250102	69300	-67.53	20240702	21850	2.97	20241209	1.30	N	166090	500	98 억	4446467	N	N	489	N	N
133	20250102	130746	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22600	-350	5	-1.53	446170900	19675	46.45	22750	23000	22500	29800	16100	22950	22677.05	22.48	-5573	23716	23332	22866	22482	22016	23525	22675	99	6850	500	16980	50	1	19777674	4470	13.06	1.11	12	0.10	1731.00	20443.00	69300	20240702	-67.39	21850	20241209	3.43	23000	-1.74	20250102	22500	0.44	20250102	69300	-67.39	20240702	21850	3.43	20241209	1.30	N	166090	500	98 억	4446467	N	N	489	N	N
134	20250102	120744	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22700	-250	5	-1.09	373444700	16467	38.88	22750	23000	22500	29800	16100	22950	22678.37	22.48	-5118	23716	23332	22866	22482	22016	23525	22675	99	6850	500	16980	50	1	19777674	4490	13.11	1.11	12	0.08	1731.00	20443.00	69300	20240702	-67.24	21850	20241209	3.89	23000	-1.30	20250102	22500	0.89	20250102	69300	-67.24	20240702	21850	3.89	20241209	1.30	N	166090	500	98 억	4446467	N	N	489	N	N
135	20250102	110735	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22600	-350	5	-1.53	222759750	9816	23.18	22750	23000	22500	29800	16100	22950	22693.54	22.48	-4102	23716	23332	22866	22482	22016	23525	22675	99	6850	500	16980	50	1	19777674	4470	13.06	1.11	12	0.05	1731.00	20443.00	69300	20240702	-67.39	21850	20241209	3.43	23000	-1.74	20250102	22500	0.44	20250102	69300	-67.39	20240702	21850	3.43	20241209	1.30	N	166090	500	98 억	4446467	N	N	489	N	N
136	20250102	100743	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22600	-350	5	-1.53	69500450	3067	7.24	22750	22900	22500	29800	16100	22950	22660.73	22.48	-1963	23716	23332	22866	22482	22016	23525	22675	99	6850	500	16980	50	1	19777674	4470	13.06	1.11	12	0.02	1731.00	20443.00	69300	20240702	-67.39	21850	20241209	3.43	22900	-1.31	20250102	22500	0.44	20250102	69300	-67.39	20240702	21850	3.43	20241209	1.30	N	166090	500	98 억	4446467	N	N	489	N	N
137	20250102	090736	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22950	0	3	0.00	0	0	0.00	0	0	0	29800	16100	22950	0.00	22.48	0	23716	23332	22866	22482	22016	23525	22675	99	6850	500	16980	50	1	19777674	4539	13.26	1.12	12	0.00	1731.00	20443.00	69300	20240702	-66.88	21850	20241209	5.03	0	0.00	0	0	0.00	0	69300	-66.88	20240702	21850	5.03	20241209	1.30	N	166090	500	98 억	4446467	N	N	489	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History