KissMeData/218410/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	161016	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16390	300	2	1.86	11521523250	693790	58.34	15950	17510	15760	20900	11270	16090	16607.39	8.05	-55151	17723	16906	15783	14966	13843	17315	15375	134	4810	500	11260	10	1	26484442	4341	25.14	1.43	12	2.62	652.00	11423.00	19800	20240117	-17.22	10630	20240806	54.19	17510	-6.40	20250124	12540	30.70	20250113	19450	-15.73	20240124	10630	54.19	20240806	2.22	N	218410	500	133 억	2131521	N	N	9370	N	N
3	20250124	151015	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16490	400	2	2.49	11200801400	674257	56.70	15950	17510	15760	20900	11270	16090	16612.68	8.05	-60502	17723	16906	15783	14966	13843	17315	15375	134	4810	500	11260	10	1	26484442	4367	25.29	1.44	12	2.55	652.00	11423.00	19800	20240117	-16.72	10630	20240806	55.13	17510	-5.83	20250124	12540	31.50	20250113	19450	-15.22	20240124	10630	55.13	20240806	2.22	N	218410	500	133 억	2131521	N	N	1732	N	N
4	20250124	141014	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16530	440	2	2.73	10572970300	636152	53.49	15950	17510	15760	20900	11270	16090	16620.86	8.05	-45359	17723	16906	15783	14966	13843	17315	15375	134	4810	500	11260	10	1	26484442	4378	25.35	1.45	12	2.40	652.00	11423.00	19800	20240117	-16.52	10630	20240806	55.50	17510	-5.60	20250124	12540	31.82	20250113	19450	-15.01	20240124	10630	55.50	20240806	2.22	N	218410	500	133 억	2131521	N	N	1732	N	N
5	20250124	131015	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16430	340	2	2.11	9563992370	574968	48.35	15950	17510	15760	20900	11270	16090	16634.71	8.05	-26580	17723	16906	15783	14966	13843	17315	15375	134	4810	500	11260	10	1	26484442	4351	25.20	1.44	12	2.17	652.00	11423.00	19800	20240117	-17.02	10630	20240806	54.56	17510	-6.17	20250124	12540	31.02	20250113	19450	-15.53	20240124	10630	54.56	20240806	2.22	N	218410	500	133 억	2131521	N	N	1732	N	N
6	20250124	121011	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16610	520	2	3.23	8996983140	540537	45.45	15950	17510	15760	20900	11270	16090	16645.35	8.05	-14486	17723	16906	15783	14966	13843	17315	15375	134	4810	500	11260	10	1	26484442	4399	25.48	1.45	12	2.04	652.00	11423.00	19800	20240117	-16.11	10630	20240806	56.26	17510	-5.14	20250124	12540	32.46	20250113	19450	-14.60	20240124	10630	56.26	20240806	2.22	N	218410	500	133 억	2131521	N	N	1732	N	N
7	20250124	111014	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16640	550	2	3.42	8181652700	491299	41.31	15950	17510	15760	20900	11270	16090	16654.02	8.05	-11024	17723	16906	15783	14966	13843	17315	15375	134	4810	500	11260	10	1	26484442	4407	25.52	1.46	12	1.86	652.00	11423.00	19800	20240117	-15.96	10630	20240806	56.54	17510	-4.97	20250124	12540	32.70	20250113	19450	-14.45	20240124	10630	56.54	20240806	2.22	N	218410	500	133 억	2131521	N	N	1732	N	N
8	20250124	101009	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16180	90	2	0.56	2132978100	133358	11.21	15950	16240	15760	20900	11270	16090	15993.80	8.05	-8830	17723	16906	15783	14966	13843	17315	15375	134	4810	500	11260	10	1	26484442	4285	24.82	1.42	12	0.50	652.00	11423.00	19800	20240117	-18.28	10630	20240806	52.21	16600	-2.53	20250123	12540	29.03	20250113	19450	-16.81	20240124	10630	52.21	20240806	2.22	N	218410	500	133 억	2131521	N	N	1732	N	N
9	20250124	091016	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15810	-280	5	-1.74	792563890	50015	4.21	15950	15970	15760	20900	11270	16090	15842.59	8.05	-1206	17723	16906	15783	14966	13843	17315	15375	134	4810	500	11260	10	1	26484442	4187	24.25	1.38	12	0.19	652.00	11423.00	19800	20240117	-20.15	10630	20240806	48.73	16600	-4.76	20250123	12540	26.08	20250113	19450	-18.71	20240124	10630	48.73	20240806	2.22	N	218410	500	133 억	2131521	N	N	1732	N	N
10	20250123	161010	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16090	1280	2	8.64	18950925500	1184764	617.30	14810	16600	14660	19250	10370	14810	15995.30	7.56	132580	15470	15140	14910	14580	14350	15025	14465	134	4440	500	10360	10	1	26484442	4261	24.68	1.41	12	4.47	652.00	11423.00	19800	20240117	-18.74	10630	20240806	51.36	16600	-3.07	20250123	12540	28.31	20250113	19740	-18.49	20240123	10630	51.36	20240806	2.13	N	218410	500	133 억	2002175	N	N	1732	N	N
11	20250123	151008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16040	1230	2	8.31	18300883820	1144357	596.25	14810	16600	14660	19250	10370	14810	15992.29	7.56	125104	15470	15140	14910	14580	14350	15025	14465	134	4440	500	10360	10	1	26484442	4248	24.60	1.40	12	4.32	652.00	11423.00	19800	20240117	-18.99	10630	20240806	50.89	16600	-3.37	20250123	12540	27.91	20250113	19740	-18.74	20240123	10630	50.89	20240806	2.13	N	218410	500	133 억	2002175	N	N	1558	N	N
12	20250123	141010	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16520	1710	2	11.55	14847457490	933092	486.17	14810	16600	14660	19250	10370	14810	15912.10	7.56	118226	15470	15140	14910	14580	14350	15025	14465	134	4440	500	10360	10	1	26484442	4375	25.34	1.45	12	3.52	652.00	11423.00	19800	20240117	-16.57	10630	20240806	55.41	16600	-0.48	20250123	12540	31.74	20250113	19740	-16.31	20240123	10630	55.41	20240806	2.13	N	218410	500	133 억	2002175	N	N	1558	N	N
13	20250123	131007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16180	1370	2	9.25	10656433950	676909	352.69	14810	16310	14660	19250	10370	14810	15742.79	7.56	85299	15470	15140	14910	14580	14350	15025	14465	134	4440	500	10360	10	1	26484442	4285	24.82	1.42	12	2.56	652.00	11423.00	19800	20240117	-18.28	10630	20240806	52.21	16310	-0.80	20250123	12540	29.03	20250113	19740	-18.03	20240123	10630	52.21	20240806	2.13	N	218410	500	133 억	2002175	N	N	1558	N	N
14	20250123	121008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15860	1050	2	7.09	6579589460	424021	220.93	14810	16090	14660	19250	10370	14810	15517.13	7.56	61697	15470	15140	14910	14580	14350	15025	14465	134	4440	500	10360	10	1	26484442	4200	24.33	1.39	12	1.60	652.00	11423.00	19800	20240117	-19.90	10630	20240806	49.20	16090	-1.43	20250123	12540	26.48	20250113	19740	-19.66	20240123	10630	49.20	20240806	2.13	N	218410	500	133 억	2002175	N	N	1558	N	N
15	20250123	111000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15380	570	2	3.85	2611054220	172415	89.83	14810	15400	14660	19250	10370	14810	15144.01	7.56	22373	15470	15140	14910	14580	14350	15025	14465	134	4440	500	10360	10	1	26484442	4073	23.59	1.35	12	0.65	652.00	11423.00	19800	20240117	-22.32	10630	20240806	44.68	15400	-0.13	20250123	12540	22.65	20250113	19740	-22.09	20240123	10630	44.68	20240806	2.13	N	218410	500	133 억	2002175	N	N	1558	N	N
16	20250123	101007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15190	380	2	2.57	1517237190	100734	52.49	14810	15280	14660	19250	10370	14810	15061.82	7.56	7599	15470	15140	14910	14580	14350	15025	14465	134	4440	500	10360	10	1	26484442	4023	23.30	1.33	12	0.38	652.00	11423.00	19800	20240117	-23.28	10630	20240806	42.90	15280	-0.59	20250123	12540	21.13	20250113	19740	-23.05	20240123	10630	42.90	20240806	2.13	N	218410	500	133 억	2002175	N	N	1558	N	N
17	20250123	091008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14690	-120	5	-0.81	99310180	6750	3.52	14810	14810	14660	19250	10370	14810	14712.62	7.56	1153	15470	15140	14910	14580	14350	15025	14465	134	4440	500	10360	10	1	26484442	3891	22.53	1.29	12	0.03	652.00	11423.00	19800	20240117	-25.81	10630	20240806	38.19	15240	-3.61	20250122	12540	17.15	20250113	19740	-25.58	20240123	10630	38.19	20240806	2.13	N	218410	500	133 억	2002175	N	N	1558	N	N
18	20250122	161000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14810	-90	5	-0.60	2848702390	191343	72.58	15040	15240	14680	19370	10430	14900	14888.07	7.58	-99	15400	15150	14700	14450	14000	15275	14575	134	4470	500	10430	10	1	26484442	3922	22.71	1.30	12	0.72	652.00	11423.00	19800	20240117	-25.20	10630	20240806	39.32	15240	-2.82	20250122	12540	18.10	20250113	19740	-24.97	20240123	10630	39.32	20240806	2.07	N	218410	500	133 억	2007857	N	N	1558	N	N
19	20250122	151001	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14880	-20	5	-0.13	2765217770	185714	70.44	15040	15240	14680	19370	10430	14900	14889.66	7.58	-124	15400	15150	14700	14450	14000	15275	14575	134	4470	500	10430	10	1	26484442	3941	22.82	1.30	12	0.70	652.00	11423.00	19800	20240117	-24.85	10630	20240806	39.98	15240	-2.36	20250122	12540	18.66	20250113	19740	-24.62	20240123	10630	39.98	20240806	2.07	N	218410	500	133 억	2007857	N	N	868	N	N
20	20250122	141000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14870	-30	5	-0.20	2460594500	165248	62.68	15040	15240	14680	19370	10430	14900	14890.31	7.58	-2627	15400	15150	14700	14450	14000	15275	14575	134	4470	500	10430	10	1	26484442	3938	22.81	1.30	12	0.62	652.00	11423.00	19800	20240117	-24.90	10630	20240806	39.89	15240	-2.43	20250122	12540	18.58	20250113	19740	-24.67	20240123	10630	39.89	20240806	2.07	N	218410	500	133 억	2007857	N	N	868	N	N
21	20250122	131002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14850	-50	5	-0.34	2164315670	145321	55.12	15040	15240	14680	19370	10430	14900	14893.34	7.58	1181	15400	15150	14700	14450	14000	15275	14575	134	4470	500	10430	10	1	26484442	3933	22.78	1.30	12	0.55	652.00	11423.00	19800	20240117	-25.00	10630	20240806	39.70	15240	-2.56	20250122	12540	18.42	20250113	19740	-24.77	20240123	10630	39.70	20240806	2.07	N	218410	500	133 억	2007857	N	N	868	N	N
22	20250122	120959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14940	40	2	0.27	2002426880	134458	51.00	15040	15240	14680	19370	10430	14900	14892.58	7.58	1548	15400	15150	14700	14450	14000	15275	14575	134	4470	500	10430	10	1	26484442	3957	22.91	1.31	12	0.51	652.00	11423.00	19800	20240117	-24.55	10630	20240806	40.55	15240	-1.97	20250122	12540	19.14	20250113	19740	-24.32	20240123	10630	40.55	20240806	2.07	N	218410	500	133 억	2007857	N	N	868	N	N
23	20250122	111002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14880	-20	5	-0.13	1832073830	123044	46.67	15040	15240	14680	19370	10430	14900	14889.58	7.58	2474	15400	15150	14700	14450	14000	15275	14575	134	4470	500	10430	10	1	26484442	3941	22.82	1.30	12	0.46	652.00	11423.00	19800	20240117	-24.85	10630	20240806	39.98	15240	-2.36	20250122	12540	18.66	20250113	19740	-24.62	20240123	10630	39.98	20240806	2.07	N	218410	500	133 억	2007857	N	N	868	N	N
24	20250122	101000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14800	-100	5	-0.67	1633566660	109647	41.59	15040	15240	14680	19370	10430	14900	14898.42	7.58	2421	15400	15150	14700	14450	14000	15275	14575	134	4470	500	10430	10	1	26484442	3920	22.70	1.30	12	0.41	652.00	11423.00	19800	20240117	-25.25	10630	20240806	39.23	15240	-2.89	20250122	12540	18.02	20250113	19740	-25.03	20240123	10630	39.23	20240806	2.07	N	218410	500	133 억	2007857	N	N	868	N	N
25	20250122	091002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14980	80	2	0.54	635915560	42136	15.98	15040	15240	14850	19370	10430	14900	15091.98	7.58	-394	15400	15150	14700	14450	14000	15275	14575	134	4470	500	10430	10	1	26484442	3967	22.98	1.31	12	0.16	652.00	11423.00	19800	20240117	-24.34	10630	20240806	40.92	15240	-1.71	20250122	12540	19.46	20250113	19740	-24.11	20240123	10630	40.92	20240806	2.07	N	218410	500	133 억	2007857	N	N	868	N	N
26	20250121	160954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14900	590	2	4.12	3832250140	262392	196.92	14280	14950	14250	18600	10020	14310	14604.59	7.40	28945	14763	14536	14273	14046	13783	14405	13915	134	4290	500	10010	10	1	26484442	3946	22.85	1.30	12	0.99	652.00	11423.00	19800	20240117	-24.75	10630	20240806	40.17	14950	-0.33	20250121	12540	18.82	20250113	19740	-24.52	20240123	10630	40.17	20240806	2.11	N	218410	500	133 억	1959131	N	N	866	N	N
27	20250121	150956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14870	560	2	3.91	3666655050	251275	188.58	14280	14950	14250	18600	10020	14310	14592.31	7.40	28846	14763	14536	14273	14046	13783	14405	13915	134	4290	500	10010	10	1	26484442	3938	22.81	1.30	12	0.95	652.00	11423.00	19800	20240117	-24.90	10630	20240806	39.89	14950	-0.54	20250121	12540	18.58	20250113	19740	-24.67	20240123	10630	39.89	20240806	2.11	N	218410	500	133 억	1959131	N	N	951	N	N
28	20250121	140957	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14670	360	2	2.52	2478962980	171042	128.37	14280	14810	14250	18600	10020	14310	14493.41	7.40	27968	14763	14536	14273	14046	13783	14405	13915	134	4290	500	10010	10	1	26484442	3885	22.50	1.28	12	0.65	652.00	11423.00	19800	20240117	-25.91	10630	20240806	38.01	14810	-0.95	20250121	12540	16.99	20250113	19740	-25.68	20240123	10630	38.01	20240806	2.11	N	218410	500	133 억	1959131	N	N	951	N	N
29	20250121	130956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14500	190	2	1.33	1750208780	121297	91.03	14280	14550	14250	18600	10020	14310	14429.22	7.40	25030	14763	14536	14273	14046	13783	14405	13915	134	4290	500	10010	10	1	26484442	3840	22.24	1.27	12	0.46	652.00	11423.00	19800	20240117	-26.77	10630	20240806	36.41	14610	-0.75	20250117	12540	15.63	20250113	19740	-26.55	20240123	10630	36.41	20240806	2.11	N	218410	500	133 억	1959131	N	N	951	N	N
30	20250121	120938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14450	140	2	0.98	1446400290	100345	75.31	14280	14550	14250	18600	10020	14310	14414.38	7.40	19713	14763	14536	14273	14046	13783	14405	13915	134	4290	500	10010	10	1	26484442	3827	22.16	1.26	12	0.38	652.00	11423.00	19800	20240117	-27.02	10630	20240806	35.94	14610	-1.10	20250117	12540	15.23	20250113	19740	-26.80	20240123	10630	35.94	20240806	2.11	N	218410	500	133 억	1959131	N	N	951	N	N
31	20250121	110906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14340	30	2	0.21	1147189770	79615	59.75	14280	14550	14250	18600	10020	14310	14409.34	7.40	18215	14763	14536	14273	14046	13783	14405	13915	134	4290	500	10010	10	1	26484442	3798	21.99	1.26	12	0.30	652.00	11423.00	19800	20240117	-27.58	10630	20240806	34.90	14610	-1.85	20250117	12540	14.35	20250113	19740	-27.36	20240123	10630	34.90	20240806	2.11	N	218410	500	133 억	1959131	N	N	951	N	N
32	20250121	100900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14380	70	2	0.49	944820710	65514	49.17	14280	14550	14250	18600	10020	14310	14421.83	7.40	15840	14763	14536	14273	14046	13783	14405	13915	134	4290	500	10010	10	1	26484442	3808	22.06	1.26	12	0.25	652.00	11423.00	19800	20240117	-27.37	10630	20240806	35.28	14610	-1.57	20250117	12540	14.67	20250113	19740	-27.15	20240123	10630	35.28	20240806	2.11	N	218410	500	133 억	1959131	N	N	951	N	N
33	20250121	090958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14340	30	2	0.21	34486190	2407	1.81	14280	14390	14250	18600	10020	14310	14328.21	7.40	344	14763	14536	14273	14046	13783	14405	13915	134	4290	500	10010	10	1	26484442	3798	21.99	1.26	12	0.01	652.00	11423.00	19800	20240117	-27.58	10630	20240806	34.90	14610	-1.85	20250117	12540	14.35	20250113	19740	-27.36	20240123	10630	34.90	20240806	2.11	N	218410	500	133 억	1959131	N	N	951	N	N
34	20250120	160943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14310	80	2	0.56	1895165680	132924	47.66	14410	14500	14010	18490	9970	14230	14256.76	7.44	-16816	15050	14640	14200	13790	13350	14845	13995	134	4260	500	9960	10	1	26484442	3790	21.95	1.25	12	0.50	652.00	11423.00	19800	20240117	-27.73	10630	20240806	34.62	14610	-2.05	20250117	12540	14.11	20250113	19740	-27.51	20240123	10630	34.62	20240806	2.06	N	218410	500	133 억	1969826	N	N	950	N	N
35	20250120	150955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14270	40	2	0.28	1808875080	126883	45.49	14410	14500	14010	18490	9970	14230	14256.24	7.44	-17008	15050	14640	14200	13790	13350	14845	13995	134	4260	500	9960	10	1	26484442	3779	21.89	1.25	12	0.48	652.00	11423.00	19800	20240117	-27.93	10630	20240806	34.24	14610	-2.33	20250117	12540	13.80	20250113	19740	-27.71	20240123	10630	34.24	20240806	2.06	N	218410	500	133 억	1969826	N	N	1293	N	N
36	20250120	140953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14300	70	2	0.49	1604478620	112622	40.38	14410	14500	14010	18490	9970	14230	14246.58	7.44	-12870	15050	14640	14200	13790	13350	14845	13995	134	4260	500	9960	10	1	26484442	3787	21.93	1.25	12	0.43	652.00	11423.00	19800	20240117	-27.78	10630	20240806	34.52	14610	-2.12	20250117	12540	14.04	20250113	19740	-27.56	20240123	10630	34.52	20240806	2.06	N	218410	500	133 억	1969826	N	N	1293	N	N
37	20250120	130953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14320	90	2	0.63	1474662350	103514	37.11	14410	14500	14010	18490	9970	14230	14246.02	7.44	-12986	15050	14640	14200	13790	13350	14845	13995	134	4260	500	9960	10	1	26484442	3793	21.96	1.25	12	0.39	652.00	11423.00	19800	20240117	-27.68	10630	20240806	34.71	14610	-1.98	20250117	12540	14.19	20250113	19740	-27.46	20240123	10630	34.71	20240806	2.06	N	218410	500	133 억	1969826	N	N	1293	N	N
38	20250120	120954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14350	120	2	0.84	1249067950	87732	31.46	14410	14500	14010	18490	9970	14230	14237.31	7.44	-16721	15050	14640	14200	13790	13350	14845	13995	134	4260	500	9960	10	1	26484442	3801	22.01	1.26	12	0.33	652.00	11423.00	19800	20240117	-27.53	10630	20240806	35.00	14610	-1.78	20250117	12540	14.43	20250113	19740	-27.30	20240123	10630	35.00	20240806	2.06	N	218410	500	133 억	1969826	N	N	1293	N	N
39	20250120	110955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14480	250	2	1.76	1055663510	74255	26.62	14410	14500	14010	18490	9970	14230	14216.73	7.44	-13645	15050	14640	14200	13790	13350	14845	13995	134	4260	500	9960	10	1	26484442	3835	22.21	1.27	12	0.28	652.00	11423.00	19800	20240117	-26.87	10630	20240806	36.22	14610	-0.89	20250117	12540	15.47	20250113	19740	-26.65	20240123	10630	36.22	20240806	2.06	N	218410	500	133 억	1969826	N	N	1293	N	N
40	20250120	100954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14210	-20	5	-0.14	770491260	54327	19.48	14410	14420	14010	18490	9970	14230	14182.47	7.44	-9384	15050	14640	14200	13790	13350	14845	13995	134	4260	500	9960	10	1	26484442	3763	21.79	1.24	12	0.21	652.00	11423.00	19800	20240117	-28.23	10630	20240806	33.68	14610	-2.74	20250117	12540	13.32	20250113	19740	-28.01	20240123	10630	33.68	20240806	2.06	N	218410	500	133 억	1969826	N	N	1293	N	N
41	20250120	090956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14070	-160	5	-1.12	354771650	24914	8.93	14410	14420	14050	18490	9970	14230	14239.85	7.44	-6347	15050	14640	14200	13790	13350	14845	13995	134	4260	500	9960	10	1	26484442	3726	21.58	1.23	12	0.09	652.00	11423.00	19800	20240117	-28.94	10630	20240806	32.36	14610	-3.70	20250117	12540	12.20	20250113	19740	-28.72	20240123	10630	32.36	20240806	2.06	N	218410	500	133 억	1969826	N	N	1293	N	N
42	20250117	160951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14230	420	2	3.04	3961411440	278163	225.89	13830	14610	13760	17950	9670	13810	14242.15	7.45	-5824	14270	14040	13890	13660	13510	13965	13585	134	4140	500	9660	10	1	26484442	3769	21.83	1.25	12	1.05	652.00	11423.00	19800	20240117	-28.13	10630	20240806	33.87	14610	-2.60	20250117	12540	13.48	20250113	19800	-28.13	20240117	10630	33.87	20240806	2.12	N	218410	500	133 억	1973777	N	N	1285	N	N
43	20250117	150951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14230	420	2	3.04	3843276560	269858	219.15	13830	14610	13760	17950	9670	13810	14242.69	7.45	-8649	14270	14040	13890	13660	13510	13965	13585	134	4140	500	9660	10	1	26484442	3769	21.83	1.25	12	1.02	652.00	11423.00	19800	20240117	-28.13	10630	20240806	33.87	14610	-2.60	20250117	12540	13.48	20250113	19800	-28.13	20240117	10630	33.87	20240806	2.12	N	218410	500	133 억	1973777	N	N	1975	N	N
44	20250117	140955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14180	370	2	2.68	3408910730	239284	194.32	13830	14610	13760	17950	9670	13810	14247.25	7.45	-987	14270	14040	13890	13660	13510	13965	13585	134	4140	500	9660	10	1	26484442	3755	21.75	1.24	12	0.90	652.00	11423.00	19800	20240117	-28.38	10630	20240806	33.40	14610	-2.94	20250117	12540	13.08	20250113	19800	-28.38	20240117	10630	33.40	20240806	2.12	N	218410	500	133 억	1973777	N	N	1975	N	N
45	20250117	130952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14330	520	2	3.77	2980489520	209231	169.91	13830	14610	13760	17950	9670	13810	14246.06	7.45	8784	14270	14040	13890	13660	13510	13965	13585	134	4140	500	9660	10	1	26484442	3795	21.98	1.25	12	0.79	652.00	11423.00	19800	20240117	-27.63	10630	20240806	34.81	14610	-1.92	20250117	12540	14.27	20250113	19800	-27.63	20240117	10630	34.81	20240806	2.12	N	218410	500	133 억	1973777	N	N	1975	N	N
46	20250117	120954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14210	400	2	2.90	1218714470	87116	70.75	13830	14320	13760	17950	9670	13810	13990.64	7.45	44	14270	14040	13890	13660	13510	13965	13585	134	4140	500	9660	10	1	26484442	3763	21.79	1.24	12	0.33	652.00	11423.00	19800	20240117	-28.23	10630	20240806	33.68	14320	-0.77	20250117	12540	13.32	20250113	19800	-28.23	20240117	10630	33.68	20240806	2.12	N	218410	500	133 억	1973777	N	N	1975	N	N
47	20250117	110953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13960	150	2	1.09	698670560	50310	40.86	13830	13980	13760	17950	9670	13810	13888.12	7.45	-2128	14270	14040	13890	13660	13510	13965	13585	134	4140	500	9660	10	1	26484442	3697	21.41	1.22	12	0.19	652.00	11423.00	19800	20240117	-29.49	10630	20240806	31.33	14190	-1.62	20250115	12540	11.32	20250113	19800	-29.49	20240117	10630	31.33	20240806	2.12	N	218410	500	133 억	1973777	N	N	1975	N	N
48	20250117	100955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13940	130	2	0.94	497129770	35802	29.07	13830	13980	13760	17950	9670	13810	13886.65	7.45	-958	14270	14040	13890	13660	13510	13965	13585	134	4140	500	9660	10	1	26484442	3692	21.38	1.22	12	0.14	652.00	11423.00	19800	20240117	-29.60	10630	20240806	31.14	14190	-1.76	20250115	12540	11.16	20250113	19800	-29.60	20240117	10630	31.14	20240806	2.12	N	218410	500	133 억	1973777	N	N	1975	N	N
49	20250117	090955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13930	120	2	0.87	106880220	7706	6.26	13830	13950	13760	17950	9670	13810	13874.09	7.45	-2595	14270	14040	13890	13660	13510	13965	13585	134	4140	500	9660	10	1	26484442	3689	21.37	1.22	12	0.03	652.00	11423.00	19800	20240117	-29.65	10630	20240806	31.04	14190	-1.83	20250115	12540	11.08	20250113	19800	-29.65	20240117	10630	31.04	20240806	2.12	N	218410	500	133 억	1973777	N	N	1975	N	N
50	20250116	160947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13810	-140	5	-1.00	1699554100	122689	46.01	14090	14120	13740	18130	9770	13950	13852.60	7.47	-590	14623	14286	13853	13516	13083	14455	13685	134	4180	500	9760	10	1	26484442	3658	21.18	1.21	12	0.46	652.00	11423.00	19800	20240117	-30.25	10630	20240806	29.92	14190	-2.68	20250115	12540	10.13	20250113	19800	-30.25	20240117	10630	29.92	20240806	2.25	N	218410	500	133 억	1977948	N	N	1970	N	N
51	20250116	150900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13790	-160	5	-1.15	1629767810	117633	44.11	14090	14120	13740	18130	9770	13950	13854.68	7.47	-873	14623	14286	13853	13516	13083	14455	13685	134	4180	500	9760	10	1	26484442	3652	21.15	1.21	12	0.44	652.00	11423.00	19800	20240117	-30.35	10630	20240806	29.73	14190	-2.82	20250115	12540	9.97	20250113	19800	-30.35	20240117	10630	29.73	20240806	2.25	N	218410	500	133 억	1977948	N	N	32	N	N
52	20250116	140951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13850	-100	5	-0.72	1363264120	98427	36.91	14090	14120	13740	18130	9770	13950	13850.51	7.47	-4935	14623	14286	13853	13516	13083	14455	13685	134	4180	500	9760	10	1	26484442	3668	21.24	1.21	12	0.37	652.00	11423.00	19800	20240117	-30.05	10630	20240806	30.29	14190	-2.40	20250115	12540	10.45	20250113	19800	-30.05	20240117	10630	30.29	20240806	2.25	N	218410	500	133 억	1977948	N	N	32	N	N
53	20250116	130951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13800	-150	5	-1.08	1008957330	72782	27.29	14090	14120	13760	18130	9770	13950	13862.73	7.47	-6917	14623	14286	13853	13516	13083	14455	13685	134	4180	500	9760	10	1	26484442	3655	21.17	1.21	12	0.27	652.00	11423.00	19800	20240117	-30.30	10630	20240806	29.82	14190	-2.75	20250115	12540	10.05	20250113	19800	-30.30	20240117	10630	29.82	20240806	2.25	N	218410	500	133 억	1977948	N	N	32	N	N
54	20250116	120951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13830	-120	5	-0.86	843256830	60786	22.79	14090	14120	13780	18130	9770	13950	13872.55	7.47	-6834	14623	14286	13853	13516	13083	14455	13685	134	4180	500	9760	10	1	26484442	3663	21.21	1.21	12	0.23	652.00	11423.00	19800	20240117	-30.15	10630	20240806	30.10	14190	-2.54	20250115	12540	10.29	20250113	19800	-30.15	20240117	10630	30.10	20240806	2.25	N	218410	500	133 억	1977948	N	N	32	N	N
55	20250116	110952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13810	-140	5	-1.00	705880980	50831	19.06	14090	14120	13780	18130	9770	13950	13886.82	7.47	-6036	14623	14286	13853	13516	13083	14455	13685	134	4180	500	9760	10	1	26484442	3658	21.18	1.21	12	0.19	652.00	11423.00	19800	20240117	-30.25	10630	20240806	29.92	14190	-2.68	20250115	12540	10.13	20250113	19800	-30.25	20240117	10630	29.92	20240806	2.25	N	218410	500	133 억	1977948	N	N	32	N	N
56	20250116	100952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13860	-90	5	-0.65	554598590	39887	14.96	14090	14120	13780	18130	9770	13950	13904.24	7.47	-4690	14623	14286	13853	13516	13083	14455	13685	134	4180	500	9760	10	1	26484442	3671	21.26	1.21	12	0.15	652.00	11423.00	19800	20240117	-30.00	10630	20240806	30.39	14190	-2.33	20250115	12540	10.53	20250113	19800	-30.00	20240117	10630	30.39	20240806	2.25	N	218410	500	133 억	1977948	N	N	32	N	N
57	20250116	090954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13970	20	2	0.14	190200740	13585	5.09	14090	14120	13900	18130	9770	13950	14000.79	7.47	-1104	14623	14286	13853	13516	13083	14455	13685	134	4180	500	9760	10	1	26484442	3700	21.43	1.22	12	0.05	652.00	11423.00	19800	20240117	-29.44	10630	20240806	31.42	14190	-1.55	20250115	12540	11.40	20250113	19800	-29.44	20240117	10630	31.42	20240806	2.25	N	218410	500	133 억	1977948	N	N	32	N	N
58	20250115	160949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13950	570	2	4.26	3661151450	265573	135.04	13750	14190	13420	17390	9370	13380	13785.85	7.27	51880	13886	13632	13136	12882	12386	13760	13010	134	4010	500	9360	10	1	26484442	3695	21.40	1.22	12	1.00	652.00	11423.00	19800	20240117	-29.55	10630	20240806	31.23	14190	-1.69	20250115	12540	11.24	20250113	19800	-29.55	20240117	10630	31.23	20240806	2.27	N	218410	500	133 억	1925198	N	N	32	N	N
59	20250115	150949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13950	570	2	4.26	3553446080	257846	131.11	13750	14190	13420	17390	9370	13380	13781.27	7.27	49162	13886	13632	13136	12882	12386	13760	13010	134	4010	500	9360	10	1	26484442	3695	21.40	1.22	12	0.97	652.00	11423.00	19800	20240117	-29.55	10630	20240806	31.23	14190	-1.69	20250115	12540	11.24	20250113	19800	-29.55	20240117	10630	31.23	20240806	2.27	N	218410	500	133 억	1925198	N	N	2075	N	N
60	20250115	140943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13990	610	2	4.56	3215167830	233604	118.78	13750	14190	13420	17390	9370	13380	13763.33	7.27	42893	13886	13632	13136	12882	12386	13760	13010	134	4010	500	9360	10	1	26484442	3705	21.46	1.22	12	0.88	652.00	11423.00	19800	20240117	-29.34	10630	20240806	31.61	14190	-1.41	20250115	12540	11.56	20250113	19800	-29.34	20240117	10630	31.61	20240806	2.27	N	218410	500	133 억	1925198	N	N	2075	N	N
61	20250115	130952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13580	200	2	1.49	1883184140	138055	70.20	13750	13870	13420	17390	9370	13380	13640.83	7.27	2718	13886	13632	13136	12882	12386	13760	13010	134	4010	500	9360	10	1	26484442	3597	20.83	1.19	12	0.52	652.00	11423.00	19800	20240117	-31.41	10630	20240806	27.75	14000	-3.00	20250108	12540	8.29	20250113	19800	-31.41	20240117	10630	27.75	20240806	2.27	N	218410	500	133 억	1925198	N	N	2075	N	N
62	20250115	120935	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13640	260	2	1.94	1742725800	127730	64.95	13750	13870	13420	17390	9370	13380	13643.83	7.27	5124	13886	13632	13136	12882	12386	13760	13010	134	4010	500	9360	10	1	26484442	3612	20.92	1.19	12	0.48	652.00	11423.00	19800	20240117	-31.11	10630	20240806	28.32	14000	-2.57	20250108	12540	8.77	20250113	19800	-31.11	20240117	10630	28.32	20240806	2.27	N	218410	500	133 억	1925198	N	N	2075	N	N
63	20250115	110949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13690	310	2	2.32	1509020660	110574	56.22	13750	13870	13420	17390	9370	13380	13647.16	7.27	5049	13886	13632	13136	12882	12386	13760	13010	134	4010	500	9360	10	1	26484442	3626	21.00	1.20	12	0.42	652.00	11423.00	19800	20240117	-30.86	10630	20240806	28.79	14000	-2.21	20250108	12540	9.17	20250113	19800	-30.86	20240117	10630	28.79	20240806	2.27	N	218410	500	133 억	1925198	N	N	2075	N	N
64	20250115	100949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13550	170	2	1.27	1232396240	90261	45.90	13750	13870	13420	17390	9370	13380	13653.70	7.27	4284	13886	13632	13136	12882	12386	13760	13010	134	4010	500	9360	10	1	26484442	3589	20.78	1.19	12	0.34	652.00	11423.00	19800	20240117	-31.57	10630	20240806	27.47	14000	-3.21	20250108	12540	8.05	20250113	19800	-31.57	20240117	10630	27.47	20240806	2.27	N	218410	500	133 억	1925198	N	N	2075	N	N
65	20250115	090952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13760	380	2	2.84	749521260	54582	27.75	13750	13870	13550	17390	9370	13380	13732.02	7.27	2548	13886	13632	13136	12882	12386	13760	13010	134	4010	500	9360	10	1	26484442	3644	21.10	1.20	12	0.21	652.00	11423.00	19800	20240117	-30.51	10630	20240806	29.44	14000	-1.71	20250108	12540	9.73	20250113	19800	-30.51	20240117	10630	29.44	20240806	2.27	N	218410	500	133 억	1925198	N	N	2075	N	N
66	20250114	160931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13380	770	2	6.11	2523127500	192586	117.36	12750	13390	12640	16390	8830	12610	13099.56	7.00	72967	13296	12952	12746	12402	12196	12850	12300	134	3780	500	8820	10	1	26484442	3544	20.52	1.17	12	0.73	652.00	11423.00	19800	20240117	-32.42	10630	20240806	25.87	14000	-4.43	20250108	12540	6.70	20250113	19800	-32.42	20240117	10630	25.87	20240806	2.25	N	218410	500	133 억	1853568	N	N	2072	N	N
67	20250114	150947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13310	700	2	5.55	2358203830	180256	109.85	12750	13390	12640	16390	8830	12610	13082.53	7.00	70059	13296	12952	12746	12402	12196	12850	12300	134	3780	500	8820	10	1	26484442	3525	20.41	1.17	12	0.68	652.00	11423.00	19800	20240117	-32.78	10630	20240806	25.21	14000	-4.93	20250108	12540	6.14	20250113	19800	-32.78	20240117	10630	25.21	20240806	2.25	N	218410	500	133 억	1853568	N	N	1341	N	N
68	20250114	140944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13150	540	2	4.28	1903977950	146044	89.00	12750	13300	12640	16390	8830	12610	13037.02	7.00	59391	13296	12952	12746	12402	12196	12850	12300	134	3780	500	8820	10	1	26484442	3483	20.17	1.15	12	0.55	652.00	11423.00	19800	20240117	-33.59	10630	20240806	23.71	14000	-6.07	20250108	12540	4.86	20250113	19800	-33.59	20240117	10630	23.71	20240806	2.25	N	218410	500	133 억	1853568	N	N	1341	N	N
69	20250114	130943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13160	550	2	4.36	1727527530	132600	80.80	12750	13300	12640	16390	8830	12610	13028.11	7.00	57435	13296	12952	12746	12402	12196	12850	12300	134	3780	500	8820	10	1	26484442	3485	20.18	1.15	12	0.50	652.00	11423.00	19800	20240117	-33.54	10630	20240806	23.80	14000	-6.00	20250108	12540	4.94	20250113	19800	-33.54	20240117	10630	23.80	20240806	2.25	N	218410	500	133 억	1853568	N	N	1341	N	N
70	20250114	120939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13170	560	2	4.44	1610451490	123705	75.38	12750	13300	12640	16390	8830	12610	13018.48	7.00	52516	13296	12952	12746	12402	12196	12850	12300	134	3780	500	8820	10	1	26484442	3488	20.20	1.15	12	0.47	652.00	11423.00	19800	20240117	-33.48	10630	20240806	23.89	14000	-5.93	20250108	12540	5.02	20250113	19800	-33.48	20240117	10630	23.89	20240806	2.25	N	218410	500	133 억	1853568	N	N	1341	N	N
71	20250114	110939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13050	440	2	3.49	922661840	71557	43.61	12750	13050	12640	16390	8830	12610	12894.08	7.00	29404	13296	12952	12746	12402	12196	12850	12300	134	3780	500	8820	10	1	26484442	3456	20.02	1.14	12	0.27	652.00	11423.00	19800	20240117	-34.09	10630	20240806	22.77	14000	-6.79	20250108	12540	4.07	20250113	19800	-34.09	20240117	10630	22.77	20240806	2.25	N	218410	500	133 억	1853568	N	N	1341	N	N
72	20250114	100939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12770	160	2	1.27	356858220	27911	17.01	12750	12890	12640	16390	8830	12610	12785.58	7.00	7890	13296	12952	12746	12402	12196	12850	12300	134	3780	500	8820	10	1	26484442	3382	19.59	1.12	12	0.11	652.00	11423.00	19800	20240117	-35.51	10630	20240806	20.13	14000	-8.79	20250108	12540	1.83	20250113	19800	-35.51	20240117	10630	20.13	20240806	2.25	N	218410	500	133 억	1853568	N	N	1341	N	N
73	20250114	090942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12800	190	2	1.51	154975950	12130	7.39	12750	12890	12640	16390	8830	12610	12776.25	7.00	4978	13296	12952	12746	12402	12196	12850	12300	134	3780	500	8820	10	1	26484442	3390	19.63	1.12	12	0.05	652.00	11423.00	19800	20240117	-35.35	10630	20240806	20.41	14000	-8.57	20250108	12540	2.07	20250113	19800	-35.35	20240117	10630	20.41	20240806	2.25	N	218410	500	133 억	1853568	N	N	1341	N	N
74	20250113	160929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12610	-140	5	-1.10	2076707960	162806	111.70	12700	13090	12540	16570	8930	12750	12755.87	6.94	4992	13016	12882	12796	12662	12576	12840	12620	134	3820	500	8920	10	1	26484442	3340	19.34	1.10	12	0.61	652.00	11423.00	19800	20240117	-36.31	10630	20240806	18.63	14000	-9.93	20250108	12540	0.56	20250113	19800	-36.31	20240117	10630	18.63	20240806	2.18	N	218410	500	133 억	1837913	N	N	1333	N	N
75	20250113	150934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12650	-100	5	-0.78	1903527420	149097	102.29	12700	13090	12540	16570	8930	12750	12767.04	6.94	-80	13016	12882	12796	12662	12576	12840	12620	134	3820	500	8920	10	1	26484442	3350	19.40	1.11	12	0.56	652.00	11423.00	19800	20240117	-36.11	10630	20240806	19.00	14000	-9.64	20250108	12540	0.88	20250113	19800	-36.11	20240117	10630	19.00	20240806	2.18	N	218410	500	133 억	1837913	N	N	1666	N	N
76	20250113	140911	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12690	-60	5	-0.47	1569748270	122689	84.17	12700	13090	12540	16570	8930	12750	12794.53	6.94	1327	13016	12882	12796	12662	12576	12840	12620	134	3820	500	8920	10	1	26484442	3361	19.46	1.11	12	0.46	652.00	11423.00	19800	20240117	-35.91	10630	20240806	19.38	14000	-9.36	20250108	12540	1.20	20250113	19800	-35.91	20240117	10630	19.38	20240806	2.18	N	218410	500	133 억	1837913	N	N	1666	N	N
77	20250113	130921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12640	-110	5	-0.86	1378075480	107593	73.82	12700	13090	12540	16570	8930	12750	12808.23	6.94	2377	13016	12882	12796	12662	12576	12840	12620	134	3820	500	8920	10	1	26484442	3348	19.39	1.11	12	0.41	652.00	11423.00	19800	20240117	-36.16	10630	20240806	18.91	14000	-9.71	20250108	12540	0.80	20250113	19800	-36.16	20240117	10630	18.91	20240806	2.18	N	218410	500	133 억	1837913	N	N	1666	N	N
78	20250113	120924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12720	-30	5	-0.24	1143688540	89104	61.13	12700	13090	12540	16570	8930	12750	12835.43	6.94	7167	13016	12882	12796	12662	12576	12840	12620	134	3820	500	8920	10	1	26484442	3369	19.51	1.11	12	0.34	652.00	11423.00	19800	20240117	-35.76	10630	20240806	19.66	14000	-9.14	20250108	12540	1.44	20250113	19800	-35.76	20240117	10630	19.66	20240806	2.18	N	218410	500	133 억	1837913	N	N	1666	N	N
79	20250113	110922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12750	0	3	0.00	970250150	75505	51.80	12700	13090	12540	16570	8930	12750	12850.14	6.94	4084	13016	12882	12796	12662	12576	12840	12620	134	3820	500	8920	10	1	26484442	3377	19.56	1.12	12	0.29	652.00	11423.00	19800	20240117	-35.61	10630	20240806	19.94	14000	-8.93	20250108	12540	1.67	20250113	19800	-35.61	20240117	10630	19.94	20240806	2.18	N	218410	500	133 억	1837913	N	N	1666	N	N
80	20250113	100921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12900	150	2	1.18	769116340	59789	41.02	12700	13090	12540	16570	8930	12750	12863.84	6.94	5994	13016	12882	12796	12662	12576	12840	12620	134	3820	500	8920	10	1	26484442	3416	19.79	1.13	12	0.23	652.00	11423.00	19800	20240117	-34.85	10630	20240806	21.35	14000	-7.86	20250108	12540	2.87	20250113	19800	-34.85	20240117	10630	21.35	20240806	2.18	N	218410	500	133 억	1837913	N	N	1666	N	N
81	20250113	090927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12670	-80	5	-0.63	154787200	12200	8.37	12700	12850	12540	16570	8930	12750	12687.48	6.94	605	13016	12882	12796	12662	12576	12840	12620	134	3820	500	8920	10	1	26484442	3356	19.43	1.11	12	0.05	652.00	11423.00	19800	20240117	-36.01	10630	20240806	19.19	14000	-9.50	20250108	12540	1.04	20250113	19800	-36.01	20240117	10630	19.19	20240806	2.18	N	218410	500	133 억	1837913	N	N	1666	N	N
82	20250110	160903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12750	-80	5	-0.62	1856889820	144917	34.75	12830	12930	12710	16670	8990	12830	12813.52	6.88	-21895	14170	13500	13150	12480	12130	13325	12305	134	3840	500	8980	10	1	26484442	3377	19.56	1.12	12	0.55	652.00	11423.00	19800	20240117	-35.61	10630	20240806	19.94	14000	-8.93	20250108	12650	0.79	20250103	19800	-35.61	20240117	10630	19.94	20240806	2.26	N	218410	500	133 억	1823037	N	N	1666	N	N
83	20250110	150911	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12770	-60	5	-0.47	1669518910	130233	31.22	12830	12930	12710	16670	8990	12830	12819.48	6.88	-17633	14170	13500	13150	12480	12130	13325	12305	134	3840	500	8980	10	1	26484442	3382	19.59	1.12	12	0.49	652.00	11423.00	19800	20240117	-35.51	10630	20240806	20.13	14000	-8.79	20250108	12650	0.95	20250103	19800	-35.51	20240117	10630	20.13	20240806	2.26	N	218410	500	133 억	1823037	N	N	1061	N	N
84	20250110	140917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12830	0	3	0.00	1469050950	114571	27.47	12830	12930	12710	16670	8990	12830	12822.19	6.88	-14423	14170	13500	13150	12480	12130	13325	12305	134	3840	500	8980	10	1	26484442	3398	19.68	1.12	12	0.43	652.00	11423.00	19800	20240117	-35.20	10630	20240806	20.70	14000	-8.36	20250108	12650	1.42	20250103	19800	-35.20	20240117	10630	20.70	20240806	2.26	N	218410	500	133 억	1823037	N	N	1061	N	N
85	20250110	130916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12880	50	2	0.39	1273958160	99396	23.83	12830	12930	12710	16670	8990	12830	12817.00	6.88	-13913	14170	13500	13150	12480	12130	13325	12305	134	3840	500	8980	10	1	26484442	3411	19.75	1.13	12	0.38	652.00	11423.00	19800	20240117	-34.95	10630	20240806	21.17	14000	-8.00	20250108	12650	1.82	20250103	19800	-34.95	20240117	10630	21.17	20240806	2.26	N	218410	500	133 억	1823037	N	N	1061	N	N
86	20250110	120918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12850	20	2	0.16	1106522940	86366	20.71	12830	12930	12710	16670	8990	12830	12812.02	6.88	-12879	14170	13500	13150	12480	12130	13325	12305	134	3840	500	8980	10	1	26484442	3403	19.71	1.12	12	0.33	652.00	11423.00	19800	20240117	-35.10	10630	20240806	20.88	14000	-8.21	20250108	12650	1.58	20250103	19800	-35.10	20240117	10630	20.88	20240806	2.26	N	218410	500	133 억	1823037	N	N	1061	N	N
87	20250110	110916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12740	-90	5	-0.70	803645730	62746	15.04	12830	12930	12710	16670	8990	12830	12807.92	6.88	-11373	14170	13500	13150	12480	12130	13325	12305	134	3840	500	8980	10	1	26484442	3374	19.54	1.12	12	0.24	652.00	11423.00	19800	20240117	-35.66	10630	20240806	19.85	14000	-9.00	20250108	12650	0.71	20250103	19800	-35.66	20240117	10630	19.85	20240806	2.26	N	218410	500	133 억	1823037	N	N	1061	N	N
88	20250110	100914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12850	20	2	0.16	457799160	35683	8.56	12830	12930	12760	16670	8990	12830	12829.62	6.88	1414	14170	13500	13150	12480	12130	13325	12305	134	3840	500	8980	10	1	26484442	3403	19.71	1.12	12	0.13	652.00	11423.00	19800	20240117	-35.10	10630	20240806	20.88	14000	-8.21	20250108	12650	1.58	20250103	19800	-35.10	20240117	10630	20.88	20240806	2.26	N	218410	500	133 억	1823037	N	N	1061	N	N
89	20250110	090918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12820	-10	5	-0.08	138777340	10830	2.60	12830	12920	12770	16670	8990	12830	12814.16	6.88	45	14170	13500	13150	12480	12130	13325	12305	134	3840	500	8980	10	1	26484442	3395	19.66	1.12	12	0.04	652.00	11423.00	19800	20240117	-35.25	10630	20240806	20.60	14000	-8.43	20250108	12650	1.34	20250103	19800	-35.25	20240117	10630	20.60	20240806	2.26	N	218410	500	133 억	1823037	N	N	1061	N	N
90	20250109	160908	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12830	-1120	5	-8.03	5413451220	415417	153.45	13700	13820	12800	18130	9770	13950	13031.56	7.57	-186323	14816	14382	13566	13132	12316	14600	13350	134	4180	500	9760	10	1	26484442	3398	19.68	1.12	12	1.57	652.00	11423.00	19800	20240117	-35.20	10630	20240806	20.70	14000	-8.36	20250108	12650	1.42	20250103	19800	-35.20	20240117	10630	20.70	20240806	2.24	N	218410	500	133 억	2006125	N	N	1057	N	N
91	20250109	150903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12880	-1070	5	-7.67	5158677230	395585	146.12	13700	13820	12800	18130	9770	13950	13040.63	7.57	-179251	14816	14382	13566	13132	12316	14600	13350	134	4180	500	9760	10	1	26484442	3411	19.75	1.13	12	1.49	652.00	11423.00	19800	20240117	-34.95	10630	20240806	21.17	14000	-8.00	20250108	12650	1.82	20250103	19800	-34.95	20240117	10630	21.17	20240806	2.24	N	218410	500	133 억	2006125	N	N	1039	N	N
92	20250109	140911	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12880	-1070	5	-7.67	4726030690	362100	133.76	13700	13820	12800	18130	9770	13950	13051.73	7.57	-168652	14816	14382	13566	13132	12316	14600	13350	134	4180	500	9760	10	1	26484442	3411	19.75	1.13	12	1.37	652.00	11423.00	19800	20240117	-34.95	10630	20240806	21.17	14000	-8.00	20250108	12650	1.82	20250103	19800	-34.95	20240117	10630	21.17	20240806	2.24	N	218410	500	133 억	2006125	N	N	1039	N	N
93	20250109	130910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12850	-1100	5	-7.89	4450946950	340719	125.86	13700	13820	12800	18130	9770	13950	13063.40	7.57	-158704	14816	14382	13566	13132	12316	14600	13350	134	4180	500	9760	10	1	26484442	3403	19.71	1.12	12	1.29	652.00	11423.00	19800	20240117	-35.10	10630	20240806	20.88	14000	-8.21	20250108	12650	1.58	20250103	19800	-35.10	20240117	10630	20.88	20240806	2.24	N	218410	500	133 억	2006125	N	N	1039	N	N
94	20250109	120910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12860	-1090	5	-7.81	4003695750	305883	112.99	13700	13820	12800	18130	9770	13950	13088.98	7.57	-143443	14816	14382	13566	13132	12316	14600	13350	134	4180	500	9760	10	1	26484442	3406	19.72	1.13	12	1.15	652.00	11423.00	19800	20240117	-35.05	10630	20240806	20.98	14000	-8.14	20250108	12650	1.66	20250103	19800	-35.05	20240117	10630	20.98	20240806	2.24	N	218410	500	133 억	2006125	N	N	1039	N	N
95	20250109	110915	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12940	-1010	5	-7.24	3192076640	242858	89.71	13700	13820	12810	18130	9770	13950	13143.80	7.57	-119940	14816	14382	13566	13132	12316	14600	13350	134	4180	500	9760	10	1	26484442	3427	19.85	1.13	12	0.92	652.00	11423.00	19800	20240117	-34.65	10630	20240806	21.73	14000	-7.57	20250108	12650	2.29	20250103	19800	-34.65	20240117	10630	21.73	20240806	2.24	N	218410	500	133 억	2006125	N	N	1039	N	N
96	20250109	100912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12970	-980	5	-7.03	2700616110	204826	75.66	13700	13820	12810	18130	9770	13950	13184.93	7.57	-97219	14816	14382	13566	13132	12316	14600	13350	134	4180	500	9760	10	1	26484442	3435	19.89	1.14	12	0.77	652.00	11423.00	19800	20240117	-34.49	10630	20240806	22.01	14000	-7.36	20250108	12650	2.53	20250103	19800	-34.49	20240117	10630	22.01	20240806	2.24	N	218410	500	133 억	2006125	N	N	1039	N	N
97	20250109	090917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13340	-610	5	-4.37	693749130	51459	19.01	13700	13820	13280	18130	9770	13950	13481.59	7.57	-12539	14816	14382	13566	13132	12316	14600	13350	134	4180	500	9760	10	1	26484442	3533	20.46	1.17	12	0.19	652.00	11423.00	19800	20240117	-32.63	10630	20240806	25.49	14000	-4.71	20250108	12650	5.45	20250103	19800	-32.63	20240117	10630	25.49	20240806	2.24	N	218410	500	133 억	2006125	N	N	1039	N	N
98	20250108	160903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13950	1040	2	8.06	3551026780	262177	188.93	12770	14000	12750	16780	9040	12910	13539.44	7.42	39710	13510	13210	13050	12750	12590	13130	12670	134	3870	500	9030	10	1	26484442	3695	21.40	1.22	12	0.99	652.00	11423.00	19800	20240117	-29.55	10630	20240806	31.23	14000	-0.36	20250108	12650	10.28	20250103	19800	-29.55	20240117	10630	31.23	20240806	2.23	N	218410	500	133 억	1964364	N	N	1036	N	N
99	20250108	150907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13790	880	2	6.82	3069327240	227451	163.90	12770	14000	12750	16780	9040	12910	13494.48	7.42	36554	13510	13210	13050	12750	12590	13130	12670	134	3870	500	9030	10	1	26484442	3652	21.15	1.21	12	0.86	652.00	11423.00	19800	20240117	-30.35	10630	20240806	29.73	14000	-1.50	20250108	12650	9.01	20250103	19800	-30.35	20240117	10630	29.73	20240806	2.23	N	218410	500	133 억	1964364	N	N	2359	N	N
100	20250108	140910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13280	370	2	2.87	1066674430	81733	58.90	12770	13280	12750	16780	9040	12910	13050.74	7.42	22435	13510	13210	13050	12750	12590	13130	12670	134	3870	500	9030	10	1	26484442	3517	20.37	1.16	12	0.31	652.00	11423.00	19800	20240117	-32.93	10630	20240806	24.93	13350	-0.52	20250103	12650	4.98	20250103	19800	-32.93	20240117	10630	24.93	20240806	2.23	N	218410	500	133 억	1964364	N	N	2359	N	N
101	20250108	130908	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13150	240	2	1.86	758210650	58284	42.00	12770	13170	12750	16780	9040	12910	13008.92	7.42	16399	13510	13210	13050	12750	12590	13130	12670	134	3870	500	9030	10	1	26484442	3483	20.17	1.15	12	0.22	652.00	11423.00	19800	20240117	-33.59	10630	20240806	23.71	13350	-1.50	20250103	12650	3.95	20250103	19800	-33.59	20240117	10630	23.71	20240806	2.23	N	218410	500	133 억	1964364	N	N	2359	N	N
102	20250108	120905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13070	160	2	1.24	505639170	38970	28.08	12770	13140	12750	16780	9040	12910	12975.11	7.42	6558	13510	13210	13050	12750	12590	13130	12670	134	3870	500	9030	10	1	26484442	3462	20.05	1.14	12	0.15	652.00	11423.00	19800	20240117	-33.99	10630	20240806	22.95	13350	-2.10	20250103	12650	3.32	20250103	19800	-33.99	20240117	10630	22.95	20240806	2.23	N	218410	500	133 억	1964364	N	N	2359	N	N
103	20250108	110906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13120	210	2	1.63	425233200	32813	23.65	12770	13140	12750	16780	9040	12910	12959.31	7.42	6926	13510	13210	13050	12750	12590	13130	12670	134	3870	500	9030	10	1	26484442	3475	20.12	1.15	12	0.12	652.00	11423.00	19800	20240117	-33.74	10630	20240806	23.42	13350	-1.72	20250103	12650	3.72	20250103	19800	-33.74	20240117	10630	23.42	20240806	2.23	N	218410	500	133 억	1964364	N	N	2359	N	N
104	20250108	100907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12920	10	2	0.08	248859500	19296	13.90	12770	13010	12750	16780	9040	12910	12896.94	7.42	3596	13510	13210	13050	12750	12590	13130	12670	134	3870	500	9030	10	1	26484442	3422	19.82	1.13	12	0.07	652.00	11423.00	19800	20240117	-34.75	10630	20240806	21.54	13350	-3.22	20250103	12650	2.13	20250103	19800	-34.75	20240117	10630	21.54	20240806	2.23	N	218410	500	133 억	1964364	N	N	2359	N	N
105	20250108	090907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12870	-40	5	-0.31	56763240	4431	3.19	12770	12910	12750	16780	9040	12910	12810.23	7.42	1005	13510	13210	13050	12750	12590	13130	12670	134	3870	500	9030	10	1	26484442	3409	19.74	1.13	12	0.02	652.00	11423.00	19800	20240117	-35.00	10630	20240806	21.07	13350	-3.60	20250103	12650	1.74	20250103	19800	-35.00	20240117	10630	21.07	20240806	2.23	N	218410	500	133 억	1964364	N	N	2359	N	N
106	20250107	160859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12910	-180	5	-1.38	1810518460	138624	160.51	13260	13350	12890	17010	9170	13090	13060.71	7.44	-13554	13510	13300	13100	12890	12690	13405	12995	134	3920	500	9160	10	1	26484442	3419	19.80	1.13	12	0.52	652.00	11423.00	19800	20240117	-34.80	10630	20240806	21.45	13350	0.00	20250103	12650	2.06	20250103	19800	-34.80	20240117	10630	21.45	20240806	2.21	N	218410	500	133 억	1970738	N	N	2359	N	N
107	20250107	150900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12920	-170	5	-1.30	1759408340	134667	155.93	13260	13350	12890	17010	9170	13090	13064.88	7.44	-12287	13510	13300	13100	12890	12690	13405	12995	134	3920	500	9160	10	1	26484442	3422	19.82	1.13	12	0.51	652.00	11423.00	19800	20240117	-34.75	10630	20240806	21.54	13350	0.00	20250103	12650	2.13	20250103	19800	-34.75	20240117	10630	21.54	20240806	2.21	N	218410	500	133 억	1970738	N	N	2060	N	N
108	20250107	140859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12980	-110	5	-0.84	1369191220	104591	121.10	13260	13350	12970	17010	9170	13090	13090.91	7.44	-7596	13510	13300	13100	12890	12690	13405	12995	134	3920	500	9160	10	1	26484442	3438	19.91	1.14	12	0.39	652.00	11423.00	19800	20240117	-34.44	10630	20240806	22.11	13350	0.00	20250103	12650	2.61	20250103	19800	-34.44	20240117	10630	22.11	20240806	2.21	N	218410	500	133 억	1970738	N	N	2060	N	N
109	20250107	130859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13080	-10	5	-0.08	1214086200	92666	107.29	13260	13350	12970	17010	9170	13090	13101.74	7.44	-4244	13510	13300	13100	12890	12690	13405	12995	134	3920	500	9160	10	1	26484442	3464	20.06	1.15	12	0.35	652.00	11423.00	19800	20240117	-33.94	10630	20240806	23.05	13350	0.00	20250103	12650	3.40	20250103	19800	-33.94	20240117	10630	23.05	20240806	2.21	N	218410	500	133 억	1970738	N	N	2060	N	N
110	20250107	120900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13040	-50	5	-0.38	975839500	74430	86.18	13260	13350	12970	17010	9170	13090	13110.84	7.44	-8783	13510	13300	13100	12890	12690	13405	12995	134	3920	500	9160	10	1	26484442	3454	20.00	1.14	12	0.28	652.00	11423.00	19800	20240117	-34.14	10630	20240806	22.67	13350	0.00	20250103	12650	3.08	20250103	19800	-34.14	20240117	10630	22.67	20240806	2.21	N	218410	500	133 억	1970738	N	N	2060	N	N
111	20250107	110856	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13060	-30	5	-0.23	630601480	47883	55.44	13260	13350	13030	17010	9170	13090	13169.63	7.44	-6937	13510	13300	13100	12890	12690	13405	12995	134	3920	500	9160	10	1	26484442	3459	20.03	1.14	12	0.18	652.00	11423.00	19800	20240117	-34.04	10630	20240806	22.86	13350	0.00	20250103	12650	3.24	20250103	19800	-34.04	20240117	10630	22.86	20240806	2.21	N	218410	500	133 억	1970738	N	N	2060	N	N
112	20250107	100901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13100	10	2	0.08	374018560	28284	32.75	13260	13350	13090	17010	9170	13090	13223.68	7.44	-3427	13510	13300	13100	12890	12690	13405	12995	134	3920	500	9160	10	1	26484442	3469	20.09	1.15	12	0.11	652.00	11423.00	19800	20240117	-33.84	10630	20240806	23.24	13350	0.00	20250103	12650	3.56	20250103	19800	-33.84	20240117	10630	23.24	20240806	2.21	N	218410	500	133 억	1970738	N	N	2060	N	N
113	20250107	090904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13210	120	2	0.92	42652540	3234	3.74	13260	13260	13120	17010	9170	13090	13188.79	7.44	312	13510	13300	13100	12890	12690	13405	12995	134	3920	500	9160	10	1	26484442	3499	20.26	1.16	12	0.01	652.00	11423.00	19800	20240117	-33.28	10630	20240806	24.27	13350	-1.05	20250103	12650	4.43	20250103	19800	-33.28	20240117	10630	24.27	20240806	2.21	N	218410	500	133 억	1970738	N	N	2060	N	N
114	20250106	160850	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13090	80	2	0.61	1135834620	86284	59.92	12900	13310	12900	16910	9110	13010	13163.92	7.43	-80	13703	13356	13003	12656	12303	13530	12830	134	3900	500	9100	10	1	26484442	3467	20.08	1.15	12	0.33	652.00	11423.00	19800	20240117	-33.89	10630	20240806	23.14	13350	-1.95	20250103	12650	3.48	20250103	19800	-33.89	20240117	10630	23.14	20240806	2.19	N	218410	500	133 억	1967695	N	N	2056	N	N
115	20250106	150849	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13140	130	2	1.00	1081456780	82143	57.04	12900	13310	12900	16910	9110	13010	13165.54	7.43	-113	13703	13356	13003	12656	12303	13530	12830	134	3900	500	9100	10	1	26484442	3480	20.15	1.15	12	0.31	652.00	11423.00	19800	20240117	-33.64	10630	20240806	23.61	13350	-1.57	20250103	12650	3.87	20250103	19800	-33.64	20240117	10630	23.61	20240806	2.19	N	218410	500	133 억	1967695	N	N	3231	N	N
116	20250106	140850	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13080	70	2	0.54	891263440	67686	47.00	12900	13310	12900	16910	9110	13010	13167.62	7.43	4578	13703	13356	13003	12656	12303	13530	12830	134	3900	500	9100	10	1	26484442	3464	20.06	1.15	12	0.26	652.00	11423.00	19800	20240117	-33.94	10630	20240806	23.05	13350	-2.02	20250103	12650	3.40	20250103	19800	-33.94	20240117	10630	23.05	20240806	2.19	N	218410	500	133 억	1967695	N	N	3231	N	N
117	20250106	130841	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13200	190	2	1.46	762714450	57901	40.21	12900	13310	12900	16910	9110	13010	13172.74	7.43	3354	13703	13356	13003	12656	12303	13530	12830	134	3900	500	9100	10	1	26484442	3496	20.25	1.16	12	0.22	652.00	11423.00	19800	20240117	-33.33	10630	20240806	24.18	13350	-1.12	20250103	12650	4.35	20250103	19800	-33.33	20240117	10630	24.18	20240806	2.19	N	218410	500	133 억	1967695	N	N	3231	N	N
118	20250106	120846	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13140	130	2	1.00	713119260	54137	37.59	12900	13310	12900	16910	9110	13010	13172.50	7.43	4087	13703	13356	13003	12656	12303	13530	12830	134	3900	500	9100	10	1	26484442	3480	20.15	1.15	12	0.20	652.00	11423.00	19800	20240117	-33.64	10630	20240806	23.61	13350	-1.57	20250103	12650	3.87	20250103	19800	-33.64	20240117	10630	23.61	20240806	2.19	N	218410	500	133 억	1967695	N	N	3231	N	N
119	20250106	110844	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13130	120	2	0.92	624479600	47393	32.91	12900	13310	12900	16910	9110	13010	13176.62	7.43	4174	13703	13356	13003	12656	12303	13530	12830	134	3900	500	9100	10	1	26484442	3477	20.14	1.15	12	0.18	652.00	11423.00	19800	20240117	-33.69	10630	20240806	23.52	13350	-1.65	20250103	12650	3.79	20250103	19800	-33.69	20240117	10630	23.52	20240806	2.19	N	218410	500	133 억	1967695	N	N	3231	N	N
120	20250106	100841	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13270	260	2	2.00	476631540	36216	25.15	12900	13290	12900	16910	9110	13010	13160.80	7.43	7558	13703	13356	13003	12656	12303	13530	12830	134	3900	500	9100	10	1	26484442	3514	20.35	1.16	12	0.14	652.00	11423.00	19800	20240117	-32.98	10630	20240806	24.84	13350	-0.60	20250103	12650	4.90	20250103	19800	-32.98	20240117	10630	24.84	20240806	2.19	N	218410	500	133 억	1967695	N	N	3231	N	N
121	20250106	090842	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13140	130	2	1.00	65669470	5034	3.50	12900	13200	12900	16910	9110	13010	13045.19	7.43	666	13703	13356	13003	12656	12303	13530	12830	134	3900	500	9100	10	1	26484442	3480	20.15	1.15	12	0.02	652.00	11423.00	19800	20240117	-33.64	10630	20240806	23.61	13350	-1.57	20250103	12650	3.87	20250103	19800	-33.64	20240117	10630	23.61	20240806	2.19	N	218410	500	133 억	1967695	N	N	3231	N	N
122	20250103	160838	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13010	190	2	1.48	1876413550	143864	100.94	12840	13350	12650	16660	8980	12820	13042.97	7.41	-22405	13460	13140	12910	12590	12360	13025	12475	134	3840	500	8970	10	1	26484442	3446	19.95	1.14	12	0.54	652.00	11423.00	19800	20240117	-34.29	10630	20240806	22.39	13350	-2.55	20250103	12650	2.85	20250103	19800	-34.29	20240117	10630	22.39	20240806	2.17	N	218410	500	133 억	1962822	N	N	3231	N	N
123	20250103	150841	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13140	320	2	2.50	1775833950	136183	95.55	12840	13350	12650	16660	8980	12820	13040.06	7.41	-24927	13460	13140	12910	12590	12360	13025	12475	134	3840	500	8970	10	1	26484442	3480	20.15	1.15	12	0.51	652.00	11423.00	19800	20240117	-33.64	10630	20240806	23.61	13350	-1.57	20250103	12650	3.87	20250103	19800	-33.64	20240117	10630	23.61	20240806	2.17	N	218410	500	133 억	1962822	N	N	6366	N	N
124	20250103	140841	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13090	270	2	2.11	1651311070	126675	88.88	12840	13350	12650	16660	8980	12820	13035.81	7.41	-26410	13460	13140	12910	12590	12360	13025	12475	134	3840	500	8970	10	1	26484442	3467	20.08	1.15	12	0.48	652.00	11423.00	19800	20240117	-33.89	10630	20240806	23.14	13350	-1.95	20250103	12650	3.48	20250103	19800	-33.89	20240117	10630	23.14	20240806	2.17	N	218410	500	133 억	1962822	N	N	6366	N	N
125	20250103	130840	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13040	220	2	1.72	1282569590	98382	69.03	12840	13350	12650	16660	8980	12820	13036.63	7.41	-15539	13460	13140	12910	12590	12360	13025	12475	134	3840	500	8970	10	1	26484442	3454	20.00	1.14	12	0.37	652.00	11423.00	19800	20240117	-34.14	10630	20240806	22.67	13350	-2.32	20250103	12650	3.08	20250103	19800	-34.14	20240117	10630	22.67	20240806	2.17	N	218410	500	133 억	1962822	N	N	6366	N	N
126	20250103	120840	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13090	270	2	2.11	1135930870	87142	61.14	12840	13350	12650	16660	8980	12820	13035.40	7.41	-14543	13460	13140	12910	12590	12360	13025	12475	134	3840	500	8970	10	1	26484442	3467	20.08	1.15	12	0.33	652.00	11423.00	19800	20240117	-33.89	10630	20240806	23.14	13350	-1.95	20250103	12650	3.48	20250103	19800	-33.89	20240117	10630	23.14	20240806	2.17	N	218410	500	133 억	1962822	N	N	6366	N	N
127	20250103	110840	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13090	270	2	2.11	993955690	76313	53.54	12840	13350	12650	16660	8980	12820	13024.72	7.41	-13004	13460	13140	12910	12590	12360	13025	12475	134	3840	500	8970	10	1	26484442	3467	20.08	1.15	12	0.29	652.00	11423.00	19800	20240117	-33.89	10630	20240806	23.14	13350	-1.95	20250103	12650	3.48	20250103	19800	-33.89	20240117	10630	23.14	20240806	2.17	N	218410	500	133 억	1962822	N	N	6366	N	N
128	20250103	100838	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13070	250	2	1.95	803619600	61682	43.28	12840	13350	12650	16660	8980	12820	13028.43	7.41	-8536	13460	13140	12910	12590	12360	13025	12475	134	3840	500	8970	10	1	26484442	3462	20.05	1.14	12	0.23	652.00	11423.00	19800	20240117	-33.99	10630	20240806	22.95	13350	-2.10	20250103	12650	3.32	20250103	19800	-33.99	20240117	10630	22.95	20240806	2.17	N	218410	500	133 억	1962822	N	N	6366	N	N
129	20250103	090842	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12660	-160	5	-1.25	132918590	10431	7.32	12840	12840	12660	16660	8980	12820	12742.65	7.41	-7148	13460	13140	12910	12590	12360	13025	12475	134	3840	500	8970	10	1	26484442	3353	19.42	1.11	12	0.04	652.00	11423.00	19800	20240117	-36.06	10630	20240806	19.10	13230	-4.31	20250102	12660	0.00	20250103	19800	-36.06	20240117	10630	19.10	20240806	2.17	N	218410	500	133 억	1962822	N	N	6366	N	N
130	20250102	160831	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12820	-280	5	-2.14	1838664110	142128	189.15	13100	13230	12680	17030	9170	13100	12937.13	7.52	-26880	13646	13372	13216	12942	12786	13295	12865	134	3930	500	9170	10	1	26484442	3395	19.66	1.12	12	0.54	652.00	11423.00	19800	20240117	-35.25	10630	20240806	20.60	13230	-3.10	20250102	12680	1.10	20250102	19800	-35.25	20240117	10630	20.60	20240806	2.15	N	218410	500	133 억	1991928	N	N	6366	N	N
131	20250102	150832	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12920	-180	5	-1.37	1716413290	132624	176.50	13100	13230	12680	17030	9170	13100	12941.69	7.52	-29526	13646	13372	13216	12942	12786	13295	12865	134	3930	500	9170	10	1	26484442	3422	19.82	1.13	12	0.50	652.00	11423.00	19800	20240117	-34.75	10630	20240806	21.54	13230	-2.34	20250102	12680	1.89	20250102	19800	-34.75	20240117	10630	21.54	20240806	2.15	N	218410	500	133 억	1991928	N	N	1686	N	N
132	20250102	140830	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12890	-210	5	-1.60	1554361490	120031	159.75	13100	13230	12680	17030	9170	13100	12949.40	7.52	-27626	13646	13372	13216	12942	12786	13295	12865	134	3930	500	9170	10	1	26484442	3414	19.77	1.13	12	0.45	652.00	11423.00	19800	20240117	-34.90	10630	20240806	21.26	13230	-2.57	20250102	12680	1.66	20250102	19800	-34.90	20240117	10630	21.26	20240806	2.15	N	218410	500	133 억	1991928	N	N	1686	N	N
133	20250102	130832	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12790	-310	5	-2.37	1278720850	98451	131.03	13100	13230	12710	17030	9170	13100	12988.15	7.52	-23159	13646	13372	13216	12942	12786	13295	12865	134	3930	500	9170	10	1	26484442	3387	19.62	1.12	12	0.37	652.00	11423.00	19800	20240117	-35.40	10630	20240806	20.32	13230	-3.33	20250102	12710	0.63	20250102	19800	-35.40	20240117	10630	20.32	20240806	2.15	N	218410	500	133 억	1991928	N	N	1686	N	N
134	20250102	120830	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12890	-210	5	-1.60	986829990	75624	100.65	13100	13230	12860	17030	9170	13100	13049.02	7.52	-21426	13646	13372	13216	12942	12786	13295	12865	134	3930	500	9170	10	1	26484442	3414	19.77	1.13	12	0.29	652.00	11423.00	19800	20240117	-34.90	10630	20240806	21.26	13230	-2.57	20250102	12860	0.23	20250102	19800	-34.90	20240117	10630	21.26	20240806	2.15	N	218410	500	133 억	1991928	N	N	1686	N	N
135	20250102	110821	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13150	50	2	0.38	466845820	35599	47.38	13100	13230	12970	17030	9170	13100	13114.10	7.52	-7995	13646	13372	13216	12942	12786	13295	12865	134	3930	500	9170	10	1	26484442	3483	20.17	1.15	12	0.13	652.00	11423.00	19800	20240117	-33.59	10630	20240806	23.71	13230	-0.60	20250102	12970	1.39	20250102	19800	-33.59	20240117	10630	23.71	20240806	2.15	N	218410	500	133 억	1991928	N	N	1686	N	N
136	20250102	100828	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13000	-100	5	-0.76	93381330	7165	9.54	13100	13120	12970	17030	9170	13100	13030.91	7.52	-2919	13646	13372	13216	12942	12786	13295	12865	134	3930	500	9170	10	1	26484442	3443	19.94	1.14	12	0.03	652.00	11423.00	19800	20240117	-34.34	10630	20240806	22.30	13120	-0.91	20250102	12970	0.23	20250102	19800	-34.34	20240117	10630	22.30	20240806	2.15	N	218410	500	133 억	1991928	N	N	1686	N	N
137	20250102	090820	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13100	0	3	0.00	0	0	0.00	0	0	0	17030	9170	13100	0.00	7.52	0	13646	13372	13216	12942	12786	13295	12865	134	3930	500	9170	10	1	26484442	3469	20.09	1.15	12	0.00	652.00	11423.00	19800	20240117	-33.84	10630	20240806	23.24	0	0.00	0	0	0.00	0	19800	-33.84	20240117	10630	23.24	20240806	2.15	N	218410	500	133 억	1991928	N	N	1686	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History