KissMeData/067310/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160630	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11100	550	2	5.21	21752896140	1963058	151.26	10560	11350	10560	13710	7390	10550	11081.15	11.29	448551	11483	11016	10743	10276	10003	10880	10140	331	3160	500	7590	10	1	66271949	7356	-45.49	1.70	12	2.96	-244.00	6532.00	29492	20240404	-62.36	8320	20241209	33.41	12970	-14.42	20250116	9030	22.92	20250102	34500	-67.83	20240404	8320	33.41	20241209	4.86	N	067310	500	331 억	7483101	N	N	1832	N	N
3	20250124	150629	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11170	620	2	5.88	20892193560	1885739	145.30	10560	11350	10560	13710	7390	10550	11079.09	11.29	447291	11483	11016	10743	10276	10003	10880	10140	331	3160	500	7590	10	1	66271949	7403	-45.78	1.71	12	2.85	-244.00	6532.00	29492	20240404	-62.13	8320	20241209	34.25	12970	-13.88	20250116	9030	23.70	20250102	34500	-67.62	20240404	8320	34.25	20241209	4.86	N	067310	500	331 억	7483101	N	N	2364	N	N
4	20250124	140628	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11120	570	2	5.40	19605954820	1770332	136.41	10560	11350	10560	13710	7390	10550	11074.78	11.29	430402	11483	11016	10743	10276	10003	10880	10140	331	3160	500	7590	10	1	66271949	7369	-45.57	1.70	12	2.67	-244.00	6532.00	29492	20240404	-62.29	8320	20241209	33.65	12970	-14.26	20250116	9030	23.15	20250102	34500	-67.77	20240404	8320	33.65	20241209	4.86	N	067310	500	331 억	7483101	N	N	2364	N	N
5	20250124	130630	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11210	660	2	6.26	17657505800	1595961	122.97	10560	11350	10560	13710	7390	10550	11063.92	11.29	398283	11483	11016	10743	10276	10003	10880	10140	331	3160	500	7590	10	1	66271949	7429	-45.94	1.72	12	2.41	-244.00	6532.00	29492	20240404	-61.99	8320	20241209	34.74	12970	-13.57	20250116	9030	24.14	20250102	34500	-67.51	20240404	8320	34.74	20241209	4.86	N	067310	500	331 억	7483101	N	N	2364	N	N
6	20250124	120627	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11140	590	2	5.59	12676220160	1152567	88.81	10560	11180	10560	13710	7390	10550	10998.31	11.29	268651	11483	11016	10743	10276	10003	10880	10140	331	3160	500	7590	10	1	66271949	7383	-45.66	1.71	12	1.74	-244.00	6532.00	29492	20240404	-62.23	8320	20241209	33.89	12970	-14.11	20250116	9030	23.37	20250102	34500	-67.71	20240404	8320	33.89	20241209	4.86	N	067310	500	331 억	7483101	N	N	2364	N	N
7	20250124	110629	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10950	400	2	3.79	10056080260	916457	70.62	10560	11180	10560	13710	7390	10550	10972.85	11.29	113154	11483	11016	10743	10276	10003	10880	10140	331	3160	500	7590	10	1	66271949	7257	-44.88	1.68	12	1.38	-244.00	6532.00	29492	20240404	-62.87	8320	20241209	31.61	12970	-15.57	20250116	9030	21.26	20250102	34500	-68.26	20240404	8320	31.61	20241209	4.86	N	067310	500	331 억	7483101	N	N	2364	N	N
8	20250124	100626	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10920	370	2	3.51	8597386870	783205	60.35	10560	11180	10560	13710	7390	10550	10977.26	11.29	96824	11483	11016	10743	10276	10003	10880	10140	331	3160	500	7590	10	1	66271949	7237	-44.75	1.67	12	1.18	-244.00	6532.00	29492	20240404	-62.97	8320	20241209	31.25	12970	-15.81	20250116	9030	20.93	20250102	34500	-68.35	20240404	8320	31.25	20241209	4.86	N	067310	500	331 억	7483101	N	N	2364	N	N
9	20250124	090630	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10630	80	2	0.76	603775950	56472	4.35	10560	10770	10560	13710	7390	10550	10691.96	11.29	20153	11483	11016	10743	10276	10003	10880	10140	331	3160	500	7590	10	1	66271949	7045	-43.57	1.63	12	0.09	-244.00	6532.00	29492	20240404	-63.96	8320	20241209	27.76	12970	-18.04	20250116	9030	17.72	20250102	34500	-69.19	20240404	8320	27.76	20241209	4.86	N	067310	500	331 억	7483101	N	N	2364	N	N
10	20250123	160627	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10550	-520	5	-4.70	13739064870	1289532	88.69	11210	11210	10470	14390	7750	11070	10654.39	11.69	-259588	11756	11412	11066	10722	10376	11585	10895	331	3320	500	7970	10	1	66271949	6992	-43.24	1.62	12	1.95	-244.00	6532.00	29492	20240404	-64.23	8320	20241209	26.80	12970	-18.66	20250116	9030	16.83	20250102	34500	-69.42	20240404	8320	26.80	20241209	5.01	N	067310	500	331 억	7749017	N	N	2364	N	N
11	20250123	150625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10520	-550	5	-4.97	13216787930	1240040	85.28	11210	11210	10470	14390	7750	11070	10658.36	11.69	-259807	11756	11412	11066	10722	10376	11585	10895	331	3320	500	7970	10	1	66271949	6972	-43.11	1.61	12	1.87	-244.00	6532.00	29492	20240404	-64.33	8320	20241209	26.44	12970	-18.89	20250116	9030	16.50	20250102	34500	-69.51	20240404	8320	26.44	20241209	5.01	N	067310	500	331 억	7749017	N	N	15520	N	N
12	20250123	140626	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10570	-500	5	-4.52	11782613230	1104024	75.93	11210	11210	10470	14390	7750	11070	10672.42	11.69	-274662	11756	11412	11066	10722	10376	11585	10895	331	3320	500	7970	10	1	66271949	7005	-43.32	1.62	12	1.67	-244.00	6532.00	29492	20240404	-64.16	8320	20241209	27.04	12970	-18.50	20250116	9030	17.05	20250102	34500	-69.36	20240404	8320	27.04	20241209	5.01	N	067310	500	331 억	7749017	N	N	15520	N	N
13	20250123	130624	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10630	-440	5	-3.97	10658017360	998084	68.64	11210	11210	10470	14390	7750	11070	10678.48	11.69	-279294	11756	11412	11066	10722	10376	11585	10895	331	3320	500	7970	10	1	66271949	7045	-43.57	1.63	12	1.51	-244.00	6532.00	29492	20240404	-63.96	8320	20241209	27.76	12970	-18.04	20250116	9030	17.72	20250102	34500	-69.19	20240404	8320	27.76	20241209	5.01	N	067310	500	331 억	7749017	N	N	15520	N	N
14	20250123	120625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10520	-550	5	-4.97	9666901960	904113	62.18	11210	11210	10470	14390	7750	11070	10692.14	11.69	-274946	11756	11412	11066	10722	10376	11585	10895	331	3320	500	7970	10	1	66271949	6972	-43.11	1.61	12	1.36	-244.00	6532.00	29492	20240404	-64.33	8320	20241209	26.44	12970	-18.89	20250116	9030	16.50	20250102	34500	-69.51	20240404	8320	26.44	20241209	5.01	N	067310	500	331 억	7749017	N	N	15520	N	N
15	20250123	110617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10580	-490	5	-4.43	7787692640	725717	49.91	11210	11210	10570	14390	7750	11070	10731.03	11.69	-229850	11756	11412	11066	10722	10376	11585	10895	331	3320	500	7970	10	1	66271949	7012	-43.36	1.62	12	1.10	-244.00	6532.00	29492	20240404	-64.13	8320	20241209	27.16	12970	-18.43	20250116	9030	17.17	20250102	34500	-69.33	20240404	8320	27.16	20241209	5.01	N	067310	500	331 억	7749017	N	N	15520	N	N
16	20250123	100624	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10700	-370	5	-3.34	5672869750	526656	36.22	11210	11210	10580	14390	7750	11070	10771.49	11.69	-155913	11756	11412	11066	10722	10376	11585	10895	331	3320	500	7970	10	1	66271949	7091	-43.85	1.64	12	0.79	-244.00	6532.00	29492	20240404	-63.72	8320	20241209	28.61	12970	-17.50	20250116	9030	18.49	20250102	34500	-68.99	20240404	8320	28.61	20241209	5.01	N	067310	500	331 억	7749017	N	N	15520	N	N
17	20250123	090624	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10890	-180	5	-1.63	1036575200	94003	6.47	11210	11210	10860	14390	7750	11070	11027.04	11.69	-56456	11756	11412	11066	10722	10376	11585	10895	331	3320	500	7970	10	1	66271949	7217	-44.63	1.67	12	0.14	-244.00	6532.00	29492	20240404	-63.07	8320	20241209	30.89	12970	-16.04	20250116	9030	20.60	20250102	34500	-68.43	20240404	8320	30.89	20241209	5.01	N	067310	500	331 억	7749017	N	N	15520	N	N
18	20250122	160620	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11070	60	2	0.54	15910672150	1434514	54.20	11000	11410	10720	14310	7710	11010	11091.37	11.41	190931	11510	11260	10950	10700	10390	11385	10825	331	3300	500	7920	10	1	66271949	7336	-45.37	1.69	12	2.16	-244.00	6532.00	29492	20240404	-62.46	8320	20241209	33.05	12970	-14.65	20250116	9030	22.59	20250102	34500	-67.91	20240404	8320	33.05	20241209	4.03	N	067310	500	331 억	7560325	N	N	15520	N	N
19	20250122	150621	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11120	110	2	1.00	15008338350	1353200	51.13	11000	11410	10720	14310	7710	11010	11091.00	11.41	187966	11510	11260	10950	10700	10390	11385	10825	331	3300	500	7920	10	1	66271949	7369	-45.57	1.70	12	2.04	-244.00	6532.00	29492	20240404	-62.29	8320	20241209	33.65	12970	-14.26	20250116	9030	23.15	20250102	34500	-67.77	20240404	8320	33.65	20241209	4.03	N	067310	500	331 억	7560325	N	N	5621	N	N
20	20250122	140619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11060	50	2	0.45	12990428700	1171120	44.25	11000	11410	10720	14310	7710	11010	11092.31	11.41	158389	11510	11260	10950	10700	10390	11385	10825	331	3300	500	7920	10	1	66271949	7330	-45.33	1.69	12	1.77	-244.00	6532.00	29492	20240404	-62.50	8320	20241209	32.93	12970	-14.73	20250116	9030	22.48	20250102	34500	-67.94	20240404	8320	32.93	20241209	4.03	N	067310	500	331 억	7560325	N	N	5621	N	N
21	20250122	130622	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11180	170	2	1.54	11435662630	1031400	38.97	11000	11410	10720	14310	7710	11010	11087.51	11.41	171222	11510	11260	10950	10700	10390	11385	10825	331	3300	500	7920	10	1	66271949	7409	-45.82	1.71	12	1.56	-244.00	6532.00	29492	20240404	-62.09	8320	20241209	34.38	12970	-13.80	20250116	9030	23.81	20250102	34500	-67.59	20240404	8320	34.38	20241209	4.03	N	067310	500	331 억	7560325	N	N	5621	N	N
22	20250122	120620	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11200	190	2	1.73	10194802600	920952	34.79	11000	11410	10720	14310	7710	11010	11069.85	11.41	164139	11510	11260	10950	10700	10390	11385	10825	331	3300	500	7920	10	1	66271949	7422	-45.90	1.71	12	1.39	-244.00	6532.00	29492	20240404	-62.02	8320	20241209	34.62	12970	-13.65	20250116	9030	24.03	20250102	34500	-67.54	20240404	8320	34.62	20241209	4.03	N	067310	500	331 억	7560325	N	N	5621	N	N
23	20250122	110620	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11190	180	2	1.63	6450551720	589233	22.26	11000	11230	10720	14310	7710	11010	10947.37	11.41	97088	11510	11260	10950	10700	10390	11385	10825	331	3300	500	7920	10	1	66271949	7416	-45.86	1.71	12	0.89	-244.00	6532.00	29492	20240404	-62.06	8320	20241209	34.50	12970	-13.72	20250116	9030	23.92	20250102	34500	-67.57	20240404	8320	34.50	20241209	4.03	N	067310	500	331 억	7560325	N	N	5621	N	N
24	20250122	100621	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10960	-50	5	-0.45	3736487840	344219	13.00	11000	11020	10720	14310	7710	11010	10854.97	11.41	47762	11510	11260	10950	10700	10390	11385	10825	331	3300	500	7920	10	1	66271949	7263	-44.92	1.68	12	0.52	-244.00	6532.00	29492	20240404	-62.84	8320	20241209	31.73	12970	-15.50	20250116	9030	21.37	20250102	34500	-68.23	20240404	8320	31.73	20241209	4.03	N	067310	500	331 억	7560325	N	N	5621	N	N
25	20250122	090622	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10800	-210	5	-1.91	897189450	82551	3.12	11000	11010	10720	14310	7710	11010	10868.30	11.41	3109	11510	11260	10950	10700	10390	11385	10825	331	3300	500	7920	10	1	66271949	7157	-44.26	1.65	12	0.12	-244.00	6532.00	29492	20240404	-63.38	8320	20241209	29.81	12970	-16.73	20250116	9030	19.60	20250102	34500	-68.70	20240404	8320	29.81	20241209	4.03	N	067310	500	331 억	7560325	N	N	5621	N	N
26	20250121	160617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11010	350	2	3.28	28642293750	2629597	41.43	10770	11200	10640	13850	7470	10660	10892.29	10.63	343238	12373	11516	10923	10066	9473	11220	9770	331	3190	500	7670	10	1	66271949	7297	-45.12	1.69	12	3.97	-244.00	6532.00	29492	20240404	-62.67	8320	20241209	32.33	12970	-15.11	20250116	9030	21.93	20250102	34500	-68.09	20240404	8320	32.33	20241209	3.93	N	067310	500	331 억	7041491	N	N	5617	N	N
27	20250121	150619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11010	350	2	3.28	27642134300	2538796	40.00	10770	11200	10640	13850	7470	10660	10887.96	10.63	330959	12373	11516	10923	10066	9473	11220	9770	331	3190	500	7670	10	1	66271949	7297	-45.12	1.69	12	3.83	-244.00	6532.00	29492	20240404	-62.67	8320	20241209	32.33	12970	-15.11	20250116	9030	21.93	20250102	34500	-68.09	20240404	8320	32.33	20241209	3.93	N	067310	500	331 억	7041491	N	N	3222	N	N
28	20250121	140619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10930	270	2	2.53	25988520270	2387756	37.62	10770	11200	10640	13850	7470	10660	10884.15	10.63	311199	12373	11516	10923	10066	9473	11220	9770	331	3190	500	7670	10	1	66271949	7244	-44.80	1.67	12	3.60	-244.00	6532.00	29492	20240404	-62.94	8320	20241209	31.37	12970	-15.73	20250116	9030	21.04	20250102	34500	-68.32	20240404	8320	31.37	20241209	3.93	N	067310	500	331 억	7041491	N	N	3222	N	N
29	20250121	130618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10950	290	2	2.72	24505228780	2252130	35.48	10770	11200	10640	13850	7470	10660	10880.99	10.63	311461	12373	11516	10923	10066	9473	11220	9770	331	3190	500	7670	10	1	66271949	7257	-44.88	1.68	12	3.40	-244.00	6532.00	29492	20240404	-62.87	8320	20241209	31.61	12970	-15.57	20250116	9030	21.26	20250102	34500	-68.26	20240404	8320	31.61	20241209	3.93	N	067310	500	331 억	7041491	N	N	3222	N	N
30	20250121	120609	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10840	180	2	1.69	18162168920	1677025	26.42	10770	11100	10640	13850	7470	10660	10830.07	10.63	170910	12373	11516	10923	10066	9473	11220	9770	331	3190	500	7670	10	1	66271949	7184	-44.43	1.66	12	2.53	-244.00	6532.00	29492	20240404	-63.24	8320	20241209	30.29	12970	-16.42	20250116	9030	20.04	20250102	34500	-68.58	20240404	8320	30.29	20241209	3.93	N	067310	500	331 억	7041491	N	N	3222	N	N
31	20250121	110549	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10670	10	2	0.09	16260861780	1500405	23.64	10770	11100	10670	13850	7470	10660	10837.74	10.63	120556	12373	11516	10923	10066	9473	11220	9770	331	3190	500	7670	10	1	66271949	7071	-43.73	1.63	12	2.26	-244.00	6532.00	29492	20240404	-63.82	8320	20241209	28.25	12970	-17.73	20250116	9030	18.16	20250102	34500	-69.07	20240404	8320	28.25	20241209	3.93	N	067310	500	331 억	7041491	N	N	3222	N	N
32	20250121	100544	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10800	140	2	1.31	13234803960	1219359	19.21	10770	11100	10680	13850	7470	10660	10854.02	10.63	144955	12373	11516	10923	10066	9473	11220	9770	331	3190	500	7670	10	1	66271949	7157	-44.26	1.65	12	1.84	-244.00	6532.00	29492	20240404	-63.38	8320	20241209	29.81	12970	-16.73	20250116	9030	19.60	20250102	34500	-68.70	20240404	8320	29.81	20241209	3.93	N	067310	500	331 억	7041491	N	N	3222	N	N
33	20250121	090618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10890	230	2	2.16	2689826200	249015	3.92	10770	10900	10690	13850	7470	10660	10802.29	10.63	78340	12373	11516	10923	10066	9473	11220	9770	331	3190	500	7670	10	1	66271949	7217	-44.63	1.67	12	0.38	-244.00	6532.00	29492	20240404	-63.07	8320	20241209	30.89	12970	-16.04	20250116	9030	20.60	20250102	34500	-68.43	20240404	8320	30.89	20241209	3.93	N	067310	500	331 억	7041491	N	N	3222	N	N
34	20250120	160616	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10660	-1710	5	-13.82	67713161390	6287659	507.53	11680	11780	10330	16080	8660	12370	10769.35	11.91	-883880	12703	12536	12313	12146	11923	12620	12230	331	3710	500	8900	10	1	66271949	7065	-43.69	1.63	12	9.49	-244.00	6532.00	29492	20240404	-63.85	8320	20241209	28.12	12970	-17.81	20250116	9030	18.05	20250102	34500	-69.10	20240404	8320	28.12	20241209	3.94	N	067310	500	331 억	7892816	N	N	3220	N	N
35	20250120	150618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10700	-1670	5	-13.50	65306181240	6062185	489.33	11680	11780	10330	16080	8660	12370	10772.71	11.91	-935087	12703	12536	12313	12146	11923	12620	12230	331	3710	500	8900	10	1	66271949	7091	-43.85	1.64	12	9.15	-244.00	6532.00	29492	20240404	-63.72	8320	20241209	28.61	12970	-17.50	20250116	9030	18.49	20250102	34500	-68.99	20240404	8320	28.61	20241209	3.94	N	067310	500	331 억	7892816	N	N	7438	N	N
36	20250120	140616	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10720	-1650	5	-13.34	61316235970	5691211	459.38	11680	11780	10330	16080	8660	12370	10773.85	11.91	-998675	12703	12536	12313	12146	11923	12620	12230	331	3710	500	8900	10	1	66271949	7104	-43.93	1.64	12	8.59	-244.00	6532.00	29492	20240404	-63.65	8320	20241209	28.85	12970	-17.35	20250116	9030	18.72	20250102	34500	-68.93	20240404	8320	28.85	20241209	3.94	N	067310	500	331 억	7892816	N	N	7438	N	N
37	20250120	130616	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10690	-1680	5	-13.58	56847006740	5276359	425.90	11680	11780	10330	16080	8660	12370	10773.91	11.91	-1023820	12703	12536	12313	12146	11923	12620	12230	331	3710	500	8900	10	1	66271949	7084	-43.81	1.64	12	7.96	-244.00	6532.00	29492	20240404	-63.75	8320	20241209	28.49	12970	-17.58	20250116	9030	18.38	20250102	34500	-69.01	20240404	8320	28.49	20241209	3.94	N	067310	500	331 억	7892816	N	N	7438	N	N
38	20250120	120618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10550	-1820	5	-14.71	51123563760	4740137	382.61	11680	11780	10330	16080	8660	12370	10785.25	11.91	-993806	12703	12536	12313	12146	11923	12620	12230	331	3710	500	8900	10	1	66271949	6992	-43.24	1.62	12	7.15	-244.00	6532.00	29492	20240404	-64.23	8320	20241209	26.80	12970	-18.66	20250116	9030	16.83	20250102	34500	-69.42	20240404	8320	26.80	20241209	3.94	N	067310	500	331 억	7892816	N	N	7438	N	N
39	20250120	110618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10390	-1980	5	-16.01	44681405920	4124584	332.93	11680	11780	10330	16080	8660	12370	10832.95	11.91	-913382	12703	12536	12313	12146	11923	12620	12230	331	3710	500	8900	10	1	66271949	6886	-42.58	1.59	12	6.22	-244.00	6532.00	29492	20240404	-64.77	8320	20241209	24.88	12970	-19.89	20250116	9030	15.06	20250102	34500	-69.88	20240404	8320	24.88	20241209	3.94	N	067310	500	331 억	7892816	N	N	7438	N	N
40	20250120	100617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10780	-1590	5	-12.85	29200564130	2655968	214.38	11680	11780	10650	16080	8660	12370	10994.32	11.91	-629537	12703	12536	12313	12146	11923	12620	12230	331	3710	500	8900	10	1	66271949	7144	-44.18	1.65	12	4.01	-244.00	6532.00	29492	20240404	-63.45	8320	20241209	29.57	12970	-16.89	20250116	9030	19.38	20250102	34500	-68.75	20240404	8320	29.57	20241209	3.94	N	067310	500	331 억	7892816	N	N	7438	N	N
41	20250120	090618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11220	-1150	5	-9.30	9452478070	838127	67.65	11680	11780	10850	16080	8660	12370	11278.10	11.91	-87090	12703	12536	12313	12146	11923	12620	12230	331	3710	500	8900	10	1	66271949	7436	-45.98	1.72	12	1.26	-244.00	6532.00	29492	20240404	-61.96	8320	20241209	34.86	12970	-13.49	20250116	9030	24.25	20250102	34500	-67.48	20240404	8320	34.86	20241209	3.94	N	067310	500	331 억	7892816	N	N	7438	N	N
42	20250117	160615	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12370	50	2	0.41	15220978350	1235833	26.23	12310	12480	12090	16010	8630	12320	12316.33	12.15	-168413	13606	12962	12326	11682	11046	13285	12005	331	3690	500	8870	10	1	66271949	8198	-50.70	1.89	12	1.86	-244.00	6532.00	29492	20240404	-58.06	8320	20241209	48.68	12970	-4.63	20250116	9030	36.99	20250102	34500	-64.14	20240404	8320	48.68	20241209	4.13	N	067310	500	331 억	8055330	N	N	7413	N	N
43	20250117	150617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12320	0	3	0.00	14512354200	1178416	25.01	12310	12480	12090	16010	8630	12320	12315.13	12.15	-149268	13606	12962	12326	11682	11046	13285	12005	331	3690	500	8870	10	1	66271949	8165	-50.49	1.89	12	1.78	-244.00	6532.00	29492	20240404	-58.23	8320	20241209	48.08	12970	-5.01	20250116	9030	36.43	20250102	34500	-64.29	20240404	8320	48.08	20241209	4.13	N	067310	500	331 억	8055330	N	N	5789	N	N
44	20250117	140617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12440	120	2	0.97	12825191070	1041731	22.11	12310	12480	12090	16010	8630	12320	12311.41	12.15	-102625	13606	12962	12326	11682	11046	13285	12005	331	3690	500	8870	10	1	66271949	8244	-50.98	1.90	12	1.57	-244.00	6532.00	29492	20240404	-57.82	8320	20241209	49.52	12970	-4.09	20250116	9030	37.76	20250102	34500	-63.94	20240404	8320	49.52	20241209	4.13	N	067310	500	331 억	8055330	N	N	5789	N	N
45	20250117	130616	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12340	20	2	0.16	10330336570	840819	17.84	12310	12470	12090	16010	8630	12320	12285.98	12.15	-124452	13606	12962	12326	11682	11046	13285	12005	331	3690	500	8870	10	1	66271949	8178	-50.57	1.89	12	1.27	-244.00	6532.00	29492	20240404	-58.16	8320	20241209	48.32	12970	-4.86	20250116	9030	36.66	20250102	34500	-64.23	20240404	8320	48.32	20241209	4.13	N	067310	500	331 억	8055330	N	N	5789	N	N
46	20250117	120617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12410	90	2	0.73	9120220820	743134	15.77	12310	12470	12090	16010	8630	12320	12272.55	12.15	-82926	13606	12962	12326	11682	11046	13285	12005	331	3690	500	8870	10	1	66271949	8224	-50.86	1.90	12	1.12	-244.00	6532.00	29492	20240404	-57.92	8320	20241209	49.16	12970	-4.32	20250116	9030	37.43	20250102	34500	-64.03	20240404	8320	49.16	20241209	4.13	N	067310	500	331 억	8055330	N	N	5789	N	N
47	20250117	110617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12350	30	2	0.24	7896818720	644368	13.67	12310	12470	12090	16010	8630	12320	12254.99	12.15	-73685	13606	12962	12326	11682	11046	13285	12005	331	3690	500	8870	10	1	66271949	8185	-50.61	1.89	12	0.97	-244.00	6532.00	29492	20240404	-58.12	8320	20241209	48.44	12970	-4.78	20250116	9030	36.77	20250102	34500	-64.20	20240404	8320	48.44	20241209	4.13	N	067310	500	331 억	8055330	N	N	5789	N	N
48	20250117	100617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12180	-140	5	-1.14	4348440170	356096	7.56	12310	12330	12110	16010	8630	12320	12210.97	12.15	-76911	13606	12962	12326	11682	11046	13285	12005	331	3690	500	8870	10	1	66271949	8072	-49.92	1.86	12	0.54	-244.00	6532.00	29492	20240404	-58.70	8320	20241209	46.39	12970	-6.09	20250116	9030	34.88	20250102	34500	-64.70	20240404	8320	46.39	20241209	4.13	N	067310	500	331 억	8055330	N	N	5789	N	N
49	20250117	090617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12290	-30	5	-0.24	1110671540	90606	1.92	12310	12330	12180	16010	8630	12320	12257.22	12.15	-17267	13606	12962	12326	11682	11046	13285	12005	331	3690	500	8870	10	1	66271949	8145	-50.37	1.88	12	0.14	-244.00	6532.00	29492	20240404	-58.33	8320	20241209	47.72	12970	-5.24	20250116	9030	36.10	20250102	34500	-64.38	20240404	8320	47.72	20241209	4.13	N	067310	500	331 억	8055330	N	N	5789	N	N
50	20250116	160613	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12320	860	2	7.50	57995227200	4666010	147.34	11830	12970	11690	14890	8030	11460	12429.50	12.28	-67758	12233	11846	11303	10916	10373	12040	11110	331	3430	500	8250	10	1	66271949	8165	-50.49	1.89	12	7.04	-244.00	6532.00	29492	20240404	-58.23	8320	20241209	48.08	12970	-5.01	20250116	9030	36.43	20250102	34500	-64.29	20240404	8320	48.08	20241209	4.08	N	067310	500	331 억	8138394	N	N	5775	N	N
51	20250116	150547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12270	810	2	7.07	56235734970	4522903	142.82	11830	12970	11690	14890	8030	11460	12433.57	12.28	-52155	12233	11846	11303	10916	10373	12040	11110	331	3430	500	8250	10	1	66271949	8132	-50.29	1.88	12	6.82	-244.00	6532.00	29492	20240404	-58.40	8320	20241209	47.48	12970	-5.40	20250116	9030	35.88	20250102	34500	-64.43	20240404	8320	47.48	20241209	4.08	N	067310	500	331 억	8138394	N	N	369	N	N
52	20250116	140615	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12320	860	2	7.50	53640982520	4312010	136.16	11830	12970	11690	14890	8030	11460	12439.92	12.28	-30067	12233	11846	11303	10916	10373	12040	11110	331	3430	500	8250	10	1	66271949	8165	-50.49	1.89	12	6.51	-244.00	6532.00	29492	20240404	-58.23	8320	20241209	48.08	12970	-5.01	20250116	9030	36.43	20250102	34500	-64.29	20240404	8320	48.08	20241209	4.08	N	067310	500	331 억	8138394	N	N	369	N	N
53	20250116	130615	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12350	890	2	7.77	50679230880	4071198	128.55	11830	12970	11690	14890	8030	11460	12448.26	12.28	-13196	12233	11846	11303	10916	10373	12040	11110	331	3430	500	8250	10	1	66271949	8185	-50.61	1.89	12	6.14	-244.00	6532.00	29492	20240404	-58.12	8320	20241209	48.44	12970	-4.78	20250116	9030	36.77	20250102	34500	-64.20	20240404	8320	48.44	20241209	4.08	N	067310	500	331 억	8138394	N	N	369	N	N
54	20250116	120616	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12380	920	2	8.03	48118279820	3863648	122.00	11830	12970	11690	14890	8030	11460	12454.13	12.28	5675	12233	11846	11303	10916	10373	12040	11110	331	3430	500	8250	10	1	66271949	8204	-50.74	1.90	12	5.83	-244.00	6532.00	29492	20240404	-58.02	8320	20241209	48.80	12970	-4.55	20250116	9030	37.10	20250102	34500	-64.12	20240404	8320	48.80	20241209	4.08	N	067310	500	331 억	8138394	N	N	369	N	N
55	20250116	110616	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12540	1080	2	9.42	45415528070	3646550	115.15	11830	12970	11690	14890	8030	11460	12454.41	12.28	59846	12233	11846	11303	10916	10373	12040	11110	331	3430	500	8250	10	1	66271949	8311	-51.39	1.92	12	5.50	-244.00	6532.00	29492	20240404	-57.48	8320	20241209	50.72	12970	-3.32	20250116	9030	38.87	20250102	34500	-63.65	20240404	8320	50.72	20241209	4.08	N	067310	500	331 억	8138394	N	N	369	N	N
56	20250116	100616	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12530	1070	2	9.34	38958583810	3133449	98.94	11830	12970	11690	14890	8030	11460	12433.16	12.28	44614	12233	11846	11303	10916	10373	12040	11110	331	3430	500	8250	10	1	66271949	8304	-51.35	1.92	12	4.73	-244.00	6532.00	29492	20240404	-57.51	8320	20241209	50.60	12970	-3.39	20250116	9030	38.76	20250102	34500	-63.68	20240404	8320	50.60	20241209	4.08	N	067310	500	331 억	8138394	N	N	369	N	N
57	20250116	090617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11980	520	2	4.54	4605213250	388668	12.27	11830	12000	11690	14890	8030	11460	11848.79	12.28	-70319	12233	11846	11303	10916	10373	12040	11110	331	3430	500	8250	10	1	66271949	7939	-49.10	1.83	12	0.59	-244.00	6532.00	29492	20240404	-59.38	8320	20241209	43.99	12000	-0.17	20250116	9030	32.67	20250102	34500	-65.28	20240404	8320	43.99	20241209	4.08	N	067310	500	331 억	8138394	N	N	369	N	N
58	20250115	160613	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11460	830	2	7.81	35881322640	3142150	589.58	10780	11690	10760	13810	7450	10630	11419.38	12.13	74243	11010	10820	10600	10410	10190	10710	10300	331	3180	500	7650	10	1	66271949	7595	-46.97	1.75	12	4.74	-244.00	6532.00	29492	20240404	-61.14	8320	20241209	37.74	11850	-3.29	20250108	9030	26.91	20250102	34500	-66.78	20240404	8320	37.74	20241209	4.07	N	067310	500	331 억	8038072	N	N	369	N	N
59	20250115	150615	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11470	840	2	7.90	34994177660	3064699	575.05	10780	11690	10760	13810	7450	10630	11418.56	12.13	74852	11010	10820	10600	10410	10190	10710	10300	331	3180	500	7650	10	1	66271949	7601	-47.01	1.76	12	4.62	-244.00	6532.00	29492	20240404	-61.11	8320	20241209	37.86	11850	-3.21	20250108	9030	27.02	20250102	34500	-66.75	20240404	8320	37.86	20241209	4.07	N	067310	500	331 억	8038072	N	N	1184	N	N
60	20250115	140614	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11400	770	2	7.24	32789398140	2872402	538.97	10780	11690	10760	13810	7450	10630	11415.42	12.13	99650	11010	10820	10600	10410	10190	10710	10300	331	3180	500	7650	10	1	66271949	7555	-46.72	1.75	12	4.33	-244.00	6532.00	29492	20240404	-61.35	8320	20241209	37.02	11850	-3.80	20250108	9030	26.25	20250102	34500	-66.96	20240404	8320	37.02	20241209	4.07	N	067310	500	331 억	8038072	N	N	1184	N	N
61	20250115	130614	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11490	860	2	8.09	31036066150	2718674	510.12	10780	11690	10760	13810	7450	10630	11415.98	12.13	146525	11010	10820	10600	10410	10190	10710	10300	331	3180	500	7650	10	1	66271949	7615	-47.09	1.76	12	4.10	-244.00	6532.00	29492	20240404	-61.04	8320	20241209	38.10	11850	-3.04	20250108	9030	27.24	20250102	34500	-66.70	20240404	8320	38.10	20241209	4.07	N	067310	500	331 억	8038072	N	N	1184	N	N
62	20250115	120607	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11580	950	2	8.94	29497507350	2584865	485.02	10780	11690	10760	13810	7450	10630	11411.73	12.13	155223	11010	10820	10600	10410	10190	10710	10300	331	3180	500	7650	10	1	66271949	7674	-47.46	1.77	12	3.90	-244.00	6532.00	29492	20240404	-60.74	8320	20241209	39.18	11850	-2.28	20250108	9030	28.24	20250102	34500	-66.43	20240404	8320	39.18	20241209	4.07	N	067310	500	331 억	8038072	N	N	1184	N	N
63	20250115	110614	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11460	830	2	7.81	27234072300	2388551	448.18	10780	11690	10760	13810	7450	10630	11402.03	12.13	150277	11010	10820	10600	10410	10190	10710	10300	331	3180	500	7650	10	1	66271949	7595	-46.97	1.75	12	3.60	-244.00	6532.00	29492	20240404	-61.14	8320	20241209	37.74	11850	-3.29	20250108	9030	26.91	20250102	34500	-66.78	20240404	8320	37.74	20241209	4.07	N	067310	500	331 억	8038072	N	N	1184	N	N
64	20250115	100614	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11390	760	2	7.15	20565156200	1811002	339.81	10780	11650	10760	13810	7450	10630	11355.81	12.13	6404	11010	10820	10600	10410	10190	10710	10300	331	3180	500	7650	10	1	66271949	7548	-46.68	1.74	12	2.73	-244.00	6532.00	29492	20240404	-61.38	8320	20241209	36.90	11850	-3.88	20250108	9030	26.14	20250102	34500	-66.99	20240404	8320	36.90	20241209	4.07	N	067310	500	331 억	8038072	N	N	1184	N	N
65	20250115	090617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11520	890	2	8.37	5752094790	509858	95.67	10780	11550	10760	13810	7450	10630	11282.19	12.13	116433	11010	10820	10600	10410	10190	10710	10300	331	3180	500	7650	10	1	66271949	7635	-47.21	1.76	12	0.77	-244.00	6532.00	29492	20240404	-60.94	8320	20241209	38.46	11850	-2.78	20250108	9030	27.57	20250102	34500	-66.61	20240404	8320	38.46	20241209	4.07	N	067310	500	331 억	8038072	N	N	1184	N	N
66	20250114	160600	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10630	70	2	0.66	5530982510	525154	94.98	10650	10790	10380	13720	7400	10560	10532.10	12.30	-110613	11073	10816	10643	10386	10213	10730	10300	331	3160	500	7600	10	1	66271949	7045	-43.57	1.63	12	0.79	-244.00	6532.00	29492	20240404	-63.96	8320	20241209	27.76	11850	-10.30	20250108	9030	17.72	20250102	34500	-69.19	20240404	8320	27.76	20241209	3.98	N	067310	500	331 억	8150576	N	N	1176	N	N
67	20250114	150611	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10650	90	2	0.85	5165219400	490744	88.76	10650	10790	10380	13720	7400	10560	10525.28	12.30	-96151	11073	10816	10643	10386	10213	10730	10300	331	3160	500	7600	10	1	66271949	7058	-43.65	1.63	12	0.74	-244.00	6532.00	29492	20240404	-63.89	8320	20241209	28.00	11850	-10.13	20250108	9030	17.94	20250102	34500	-69.13	20240404	8320	28.00	20241209	3.98	N	067310	500	331 억	8150576	N	N	8871	N	N
68	20250114	140611	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10570	10	2	0.09	4441392710	422508	76.42	10650	10790	10380	13720	7400	10560	10511.97	12.30	-81364	11073	10816	10643	10386	10213	10730	10300	331	3160	500	7600	10	1	66271949	7005	-43.32	1.62	12	0.64	-244.00	6532.00	29492	20240404	-64.16	8320	20241209	27.04	11850	-10.80	20250108	9030	17.05	20250102	34500	-69.36	20240404	8320	27.04	20241209	3.98	N	067310	500	331 억	8150576	N	N	8871	N	N
69	20250114	130610	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10420	-140	5	-1.33	3172250100	302021	54.63	10650	10790	10380	13720	7400	10560	10503.40	12.30	-44701	11073	10816	10643	10386	10213	10730	10300	331	3160	500	7600	10	1	66271949	6906	-42.70	1.60	12	0.46	-244.00	6532.00	29492	20240404	-64.67	8320	20241209	25.24	11850	-12.07	20250108	9030	15.39	20250102	34500	-69.80	20240404	8320	25.24	20241209	3.98	N	067310	500	331 억	8150576	N	N	8871	N	N
70	20250114	120608	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10430	-130	5	-1.23	2680265870	254826	46.09	10650	10790	10380	13720	7400	10560	10518.02	12.30	-27198	11073	10816	10643	10386	10213	10730	10300	331	3160	500	7600	10	1	66271949	6912	-42.75	1.60	12	0.38	-244.00	6532.00	29492	20240404	-64.63	8320	20241209	25.36	11850	-11.98	20250108	9030	15.50	20250102	34500	-69.77	20240404	8320	25.36	20241209	3.98	N	067310	500	331 억	8150576	N	N	8871	N	N
71	20250114	110609	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10400	-160	5	-1.52	2314087290	219668	39.73	10650	10790	10380	13720	7400	10560	10534.47	12.30	-28910	11073	10816	10643	10386	10213	10730	10300	331	3160	500	7600	10	1	66271949	6892	-42.62	1.59	12	0.33	-244.00	6532.00	29492	20240404	-64.74	8320	20241209	25.00	11850	-12.24	20250108	9030	15.17	20250102	34500	-69.86	20240404	8320	25.00	20241209	3.98	N	067310	500	331 억	8150576	N	N	8871	N	N
72	20250114	100608	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10480	-80	5	-0.76	1681458750	159049	28.77	10650	10790	10450	13720	7400	10560	10571.96	12.30	-27214	11073	10816	10643	10386	10213	10730	10300	331	3160	500	7600	10	1	66271949	6945	-42.95	1.60	12	0.24	-244.00	6532.00	29492	20240404	-64.46	8320	20241209	25.96	11850	-11.56	20250108	9030	16.06	20250102	34500	-69.62	20240404	8320	25.96	20241209	3.98	N	067310	500	331 억	8150576	N	N	8871	N	N
73	20250114	090610	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10580	20	2	0.19	515853990	48302	8.74	10650	10790	10570	13720	7400	10560	10679.86	12.30	-985	11073	10816	10643	10386	10213	10730	10300	331	3160	500	7600	10	1	66271949	7012	-43.36	1.62	12	0.07	-244.00	6532.00	29492	20240404	-64.13	8320	20241209	27.16	11850	-10.72	20250108	9030	17.17	20250102	34500	-69.33	20240404	8320	27.16	20241209	3.98	N	067310	500	331 억	8150576	N	N	8871	N	N
74	20250113	160602	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10560	-330	5	-3.03	5837211600	549278	79.83	10660	10900	10470	14150	7630	10890	10627.13	12.41	-82140	11423	11156	10983	10716	10543	11070	10630	331	3260	500	7840	10	1	66271949	6998	-43.28	1.62	12	0.83	-244.00	6532.00	29492	20240404	-64.19	8320	20241209	26.92	11850	-10.89	20250108	9030	16.94	20250102	34500	-69.39	20240404	8320	26.92	20241209	3.77	N	067310	500	331 억	8221115	N	N	8848	N	N
75	20250113	150604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10520	-370	5	-3.40	5553051890	522295	75.91	10660	10900	10470	14150	7630	10890	10632.02	12.41	-78985	11423	11156	10983	10716	10543	11070	10630	331	3260	500	7840	10	1	66271949	6972	-43.11	1.61	12	0.79	-244.00	6532.00	29492	20240404	-64.33	8320	20241209	26.44	11850	-11.22	20250108	9030	16.50	20250102	34500	-69.51	20240404	8320	26.44	20241209	3.77	N	067310	500	331 억	8221115	N	N	6955	N	N
76	20250113	140559	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10540	-350	5	-3.21	4761012070	446886	64.95	10660	10900	10510	14150	7630	10890	10653.75	12.41	-64267	11423	11156	10983	10716	10543	11070	10630	331	3260	500	7840	10	1	66271949	6985	-43.20	1.61	12	0.67	-244.00	6532.00	29492	20240404	-64.26	8320	20241209	26.68	11850	-11.05	20250108	9030	16.72	20250102	34500	-69.45	20240404	8320	26.68	20241209	3.77	N	067310	500	331 억	8221115	N	N	6955	N	N
77	20250113	130556	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10540	-350	5	-3.21	4305826180	403732	58.68	10660	10900	10510	14150	7630	10890	10665.06	12.41	-49690	11423	11156	10983	10716	10543	11070	10630	331	3260	500	7840	10	1	66271949	6985	-43.20	1.61	12	0.61	-244.00	6532.00	29492	20240404	-64.26	8320	20241209	26.68	11850	-11.05	20250108	9030	16.72	20250102	34500	-69.45	20240404	8320	26.68	20241209	3.77	N	067310	500	331 억	8221115	N	N	6955	N	N
78	20250113	120558	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10610	-280	5	-2.57	3579871310	334922	48.68	10660	10900	10570	14150	7630	10890	10688.67	12.41	-33225	11423	11156	10983	10716	10543	11070	10630	331	3260	500	7840	10	1	66271949	7031	-43.48	1.62	12	0.51	-244.00	6532.00	29492	20240404	-64.02	8320	20241209	27.52	11850	-10.46	20250108	9030	17.50	20250102	34500	-69.25	20240404	8320	27.52	20241209	3.77	N	067310	500	331 억	8221115	N	N	6955	N	N
79	20250113	110558	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10600	-290	5	-2.66	3162972250	295595	42.96	10660	10900	10590	14150	7630	10890	10700.36	12.41	-20096	11423	11156	10983	10716	10543	11070	10630	331	3260	500	7840	10	1	66271949	7025	-43.44	1.62	12	0.45	-244.00	6532.00	29492	20240404	-64.06	8320	20241209	27.40	11850	-10.55	20250108	9030	17.39	20250102	34500	-69.28	20240404	8320	27.40	20241209	3.77	N	067310	500	331 억	8221115	N	N	6955	N	N
80	20250113	100556	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10720	-170	5	-1.56	2123933160	198013	28.78	10660	10900	10650	14150	7630	10890	10726.23	12.41	2356	11423	11156	10983	10716	10543	11070	10630	331	3260	500	7840	10	1	66271949	7104	-43.93	1.64	12	0.30	-244.00	6532.00	29492	20240404	-63.65	8320	20241209	28.85	11850	-9.54	20250108	9030	18.72	20250102	34500	-68.93	20240404	8320	28.85	20241209	3.77	N	067310	500	331 억	8221115	N	N	6955	N	N
81	20250113	090601	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10750	-140	5	-1.29	745251840	69604	10.12	10660	10810	10650	14150	7630	10890	10707.02	12.41	38150	11423	11156	10983	10716	10543	11070	10630	331	3260	500	7840	10	1	66271949	7124	-44.06	1.65	12	0.11	-244.00	6532.00	29492	20240404	-63.55	8320	20241209	29.21	11850	-9.28	20250108	9030	19.05	20250102	34500	-68.84	20240404	8320	29.21	20241209	3.77	N	067310	500	331 억	8221115	N	N	6955	N	N
82	20250110	160553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10890	-200	5	-1.80	7482022130	681450	64.65	11090	11250	10810	14410	7770	11090	10979.76	12.55	-80390	11756	11422	11236	10902	10716	11330	10810	331	3320	500	7980	10	1	66271949	7217	-44.63	1.67	12	1.03	-244.00	6532.00	29492	20240404	-63.07	8320	20241209	30.89	11850	-8.10	20250108	9030	20.60	20250102	34500	-68.43	20240404	8320	30.89	20241209	3.78	N	067310	500	331 억	8315118	N	N	6775	N	N
83	20250110	150553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10930	-160	5	-1.44	6294366850	572105	54.28	11090	11250	10890	14410	7770	11090	11002.12	12.55	-75286	11756	11422	11236	10902	10716	11330	10810	331	3320	500	7980	10	1	66271949	7244	-44.80	1.67	12	0.86	-244.00	6532.00	29492	20240404	-62.94	8320	20241209	31.37	11850	-7.76	20250108	9030	21.04	20250102	34500	-68.32	20240404	8320	31.37	20241209	3.78	N	067310	500	331 억	8315118	N	N	1926	N	N
84	20250110	140555	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10970	-120	5	-1.08	5464643050	496132	47.07	11090	11250	10890	14410	7770	11090	11014.49	12.55	-68745	11756	11422	11236	10902	10716	11330	10810	331	3320	500	7980	10	1	66271949	7270	-44.96	1.68	12	0.75	-244.00	6532.00	29492	20240404	-62.80	8320	20241209	31.85	11850	-7.43	20250108	9030	21.48	20250102	34500	-68.20	20240404	8320	31.85	20241209	3.78	N	067310	500	331 억	8315118	N	N	1926	N	N
85	20250110	130553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10930	-160	5	-1.44	4902740990	444979	42.22	11090	11250	10890	14410	7770	11090	11017.92	12.55	-79538	11756	11422	11236	10902	10716	11330	10810	331	3320	500	7980	10	1	66271949	7244	-44.80	1.67	12	0.67	-244.00	6532.00	29492	20240404	-62.94	8320	20241209	31.37	11850	-7.76	20250108	9030	21.04	20250102	34500	-68.32	20240404	8320	31.37	20241209	3.78	N	067310	500	331 억	8315118	N	N	1926	N	N
86	20250110	120554	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10950	-140	5	-1.26	4230630620	383491	36.38	11090	11250	10900	14410	7770	11090	11031.89	12.55	-52293	11756	11422	11236	10902	10716	11330	10810	331	3320	500	7980	10	1	66271949	7257	-44.88	1.68	12	0.58	-244.00	6532.00	29492	20240404	-62.87	8320	20241209	31.61	11850	-7.59	20250108	9030	21.26	20250102	34500	-68.26	20240404	8320	31.61	20241209	3.78	N	067310	500	331 억	8315118	N	N	1926	N	N
87	20250110	110554	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10910	-180	5	-1.62	3592634060	325233	30.86	11090	11250	10900	14410	7770	11090	11046.34	12.55	-60555	11756	11422	11236	10902	10716	11330	10810	331	3320	500	7980	10	1	66271949	7230	-44.71	1.67	12	0.49	-244.00	6532.00	29492	20240404	-63.01	8320	20241209	31.13	11850	-7.93	20250108	9030	20.82	20250102	34500	-68.38	20240404	8320	31.13	20241209	3.78	N	067310	500	331 억	8315118	N	N	1926	N	N
88	20250110	100552	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11040	-50	5	-0.45	2690999390	243108	23.06	11090	11250	10920	14410	7770	11090	11069.15	12.55	-42442	11756	11422	11236	10902	10716	11330	10810	331	3320	500	7980	10	1	66271949	7316	-45.25	1.69	12	0.37	-244.00	6532.00	29492	20240404	-62.57	8320	20241209	32.69	11850	-6.84	20250108	9030	22.26	20250102	34500	-68.00	20240404	8320	32.69	20241209	3.78	N	067310	500	331 억	8315118	N	N	1926	N	N
89	20250110	090555	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11130	40	2	0.36	590680690	52971	5.03	11090	11250	11090	14410	7770	11090	11151.02	12.55	-6491	11756	11422	11236	10902	10716	11330	10810	331	3320	500	7980	10	1	66271949	7376	-45.61	1.70	12	0.08	-244.00	6532.00	29492	20240404	-62.26	8320	20241209	33.77	11850	-6.08	20250108	9030	23.26	20250102	34500	-67.74	20240404	8320	33.77	20241209	3.78	N	067310	500	331 억	8315118	N	N	1926	N	N
90	20250109	160550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11090	-380	5	-3.31	11747045650	1049102	42.74	11550	11570	11050	14910	8030	11470	11197.29	13.09	-367743	12623	12046	11273	10696	9923	12335	10985	331	3440	500	8250	10	1	66271949	7350	-45.45	1.70	12	1.58	-244.00	6532.00	29492	20240404	-62.40	8320	20241209	33.29	11850	-6.41	20250108	9030	22.81	20250102	34500	-67.86	20240404	8320	33.29	20241209	3.63	N	067310	500	331 억	8673951	N	N	1914	N	N
91	20250109	150553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11070	-400	5	-3.49	11062431740	987377	40.23	11550	11570	11050	14910	8030	11470	11203.85	13.09	-340568	12623	12046	11273	10696	9923	12335	10985	331	3440	500	8250	10	1	66271949	7336	-45.37	1.69	12	1.49	-244.00	6532.00	29492	20240404	-62.46	8320	20241209	33.05	11850	-6.58	20250108	9030	22.59	20250102	34500	-67.91	20240404	8320	33.05	20241209	3.63	N	067310	500	331 억	8673951	N	N	5908	N	N
92	20250109	140552	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11120	-350	5	-3.05	9938963270	885972	36.10	11550	11570	11050	14910	8030	11470	11218.14	13.09	-308675	12623	12046	11273	10696	9923	12335	10985	331	3440	500	8250	10	1	66271949	7369	-45.57	1.70	12	1.34	-244.00	6532.00	29492	20240404	-62.29	8320	20241209	33.65	11850	-6.16	20250108	9030	23.15	20250102	34500	-67.77	20240404	8320	33.65	20241209	3.63	N	067310	500	331 억	8673951	N	N	5908	N	N
93	20250109	130552	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11220	-250	5	-2.18	8748738680	779114	31.74	11550	11570	11050	14910	8030	11470	11229.08	13.09	-266137	12623	12046	11273	10696	9923	12335	10985	331	3440	500	8250	10	1	66271949	7436	-45.98	1.72	12	1.18	-244.00	6532.00	29492	20240404	-61.96	8320	20241209	34.86	11850	-5.32	20250108	9030	24.25	20250102	34500	-67.48	20240404	8320	34.86	20241209	3.63	N	067310	500	331 억	8673951	N	N	5908	N	N
94	20250109	120551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11150	-320	5	-2.79	8003855660	712674	29.04	11550	11570	11050	14910	8030	11470	11230.73	13.09	-236729	12623	12046	11273	10696	9923	12335	10985	331	3440	500	8250	10	1	66271949	7389	-45.70	1.71	12	1.08	-244.00	6532.00	29492	20240404	-62.19	8320	20241209	34.01	11850	-5.91	20250108	9030	23.48	20250102	34500	-67.68	20240404	8320	34.01	20241209	3.63	N	067310	500	331 억	8673951	N	N	5908	N	N
95	20250109	110553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11120	-350	5	-3.05	7300786060	649620	26.47	11550	11570	11050	14910	8030	11470	11238.54	13.09	-203899	12623	12046	11273	10696	9923	12335	10985	331	3440	500	8250	10	1	66271949	7369	-45.57	1.70	12	0.98	-244.00	6532.00	29492	20240404	-62.29	8320	20241209	33.65	11850	-6.16	20250108	9030	23.15	20250102	34500	-67.77	20240404	8320	33.65	20241209	3.63	N	067310	500	331 억	8673951	N	N	5908	N	N
96	20250109	100552	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11180	-290	5	-2.53	5250191130	465196	18.95	11550	11570	11130	14910	8030	11470	11285.97	13.09	-119280	12623	12046	11273	10696	9923	12335	10985	331	3440	500	8250	10	1	66271949	7409	-45.82	1.71	12	0.70	-244.00	6532.00	29492	20240404	-62.09	8320	20241209	34.38	11850	-5.65	20250108	9030	23.81	20250102	34500	-67.59	20240404	8320	34.38	20241209	3.63	N	067310	500	331 억	8673951	N	N	5908	N	N
97	20250109	090556	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11390	-80	5	-0.70	997894480	87088	3.55	11550	11570	11370	14910	8030	11470	11458.46	13.09	-42740	12623	12046	11273	10696	9923	12335	10985	331	3440	500	8250	10	1	66271949	7548	-46.68	1.74	12	0.13	-244.00	6532.00	29492	20240404	-61.38	8320	20241209	36.90	11850	-3.88	20250108	9030	26.14	20250102	34500	-66.99	20240404	8320	36.90	20241209	3.63	N	067310	500	331 억	8673951	N	N	5908	N	N
98	20250108	160546	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11470	580	2	5.33	27717715890	2442699	219.91	10680	11850	10500	14150	7630	10890	11347.16	13.26	-124421	11663	11276	10983	10596	10303	11130	10450	331	3260	500	7840	10	1	66271949	7601	-47.01	1.76	12	3.69	-244.00	6532.00	29492	20240404	-61.11	8320	20241209	37.86	11850	-3.21	20250108	9030	27.02	20250102	34500	-66.75	20240404	8320	37.86	20241209	3.62	N	067310	500	331 억	8788814	N	N	5899	N	N
99	20250108	150549	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11550	660	2	6.06	26591773880	2344848	211.10	10680	11850	10500	14150	7630	10890	11340.54	13.26	-124935	11663	11276	10983	10596	10303	11130	10450	331	3260	500	7840	10	1	66271949	7654	-47.34	1.77	12	3.54	-244.00	6532.00	29492	20240404	-60.84	8320	20241209	38.82	11850	-2.53	20250108	9030	27.91	20250102	34500	-66.52	20240404	8320	38.82	20241209	3.62	N	067310	500	331 억	8788814	N	N	11878	N	N
100	20250108	140551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11610	720	2	6.61	24099985490	2129947	191.75	10680	11850	10500	14150	7630	10890	11314.86	13.26	-98793	11663	11276	10983	10596	10303	11130	10450	331	3260	500	7840	10	1	66271949	7694	-47.58	1.78	12	3.21	-244.00	6532.00	29492	20240404	-60.63	8320	20241209	39.54	11850	-2.03	20250108	9030	28.57	20250102	34500	-66.35	20240404	8320	39.54	20241209	3.62	N	067310	500	331 억	8788814	N	N	11878	N	N
101	20250108	130551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11420	530	2	4.87	21668778860	1918322	172.70	10680	11850	10500	14150	7630	10890	11295.73	13.26	-57932	11663	11276	10983	10596	10303	11130	10450	331	3260	500	7840	10	1	66271949	7568	-46.80	1.75	12	2.89	-244.00	6532.00	29492	20240404	-61.28	8320	20241209	37.26	11850	-3.63	20250108	9030	26.47	20250102	34500	-66.90	20240404	8320	37.26	20241209	3.62	N	067310	500	331 억	8788814	N	N	11878	N	N
102	20250108	120547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11820	930	2	8.54	16979062380	1512512	136.17	10680	11850	10500	14150	7630	10890	11225.78	13.26	-35724	11663	11276	10983	10596	10303	11130	10450	331	3260	500	7840	10	1	66271949	7833	-48.44	1.81	12	2.28	-244.00	6532.00	29492	20240404	-59.92	8320	20241209	42.07	11850	-0.25	20250108	9030	30.90	20250102	34500	-65.74	20240404	8320	42.07	20241209	3.62	N	067310	500	331 억	8788814	N	N	11878	N	N
103	20250108	110548	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11260	370	2	3.40	8867426350	809820	72.91	10680	11330	10500	14150	7630	10890	10949.89	13.26	-51694	11663	11276	10983	10596	10303	11130	10450	331	3260	500	7840	10	1	66271949	7462	-46.15	1.72	12	1.22	-244.00	6532.00	29492	20240404	-61.82	8320	20241209	35.34	11370	-0.97	20250107	9030	24.70	20250102	34500	-67.36	20240404	8320	35.34	20241209	3.62	N	067310	500	331 억	8788814	N	N	11878	N	N
104	20250108	100548	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11030	140	2	1.29	5063954890	468995	42.22	10680	11090	10500	14150	7630	10890	10797.43	13.26	-34424	11663	11276	10983	10596	10303	11130	10450	331	3260	500	7840	10	1	66271949	7310	-45.20	1.69	12	0.71	-244.00	6532.00	29492	20240404	-62.60	8320	20241209	32.57	11370	-2.99	20250107	9030	22.15	20250102	34500	-68.03	20240404	8320	32.57	20241209	3.62	N	067310	500	331 억	8788814	N	N	11878	N	N
105	20250108	090550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10530	-360	5	-3.31	914173240	86229	7.76	10680	10800	10500	14150	7630	10890	10601.11	13.26	6608	11663	11276	10983	10596	10303	11130	10450	331	3260	500	7840	10	1	66271949	6978	-43.16	1.61	12	0.13	-244.00	6532.00	29492	20240404	-64.30	8320	20241209	26.56	11370	-7.39	20250107	9030	16.61	20250102	34500	-69.48	20240404	8320	26.56	20241209	3.62	N	067310	500	331 억	8788814	N	N	11878	N	N
106	20250107	160544	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10890	-210	5	-1.89	12118040050	1105682	32.04	11360	11370	10690	14430	7770	11100	10959.81	13.49	-167952	12173	11636	10753	10216	9333	11905	10485	331	3330	500	7990	10	1	66271949	7217	-44.63	1.67	12	1.67	-244.00	6532.00	29492	20240404	-63.07	8320	20241209	30.89	11370	-4.22	20250107	9030	20.60	20250102	34500	-68.43	20240404	8320	30.89	20241209	3.69	N	067310	500	331 억	8938072	N	N	11878	N	N
107	20250107	150545	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10720	-380	5	-3.42	11577478430	1055742	30.60	11360	11370	10690	14430	7770	11100	10966.20	13.49	-162523	12173	11636	10753	10216	9333	11905	10485	331	3330	500	7990	10	1	66271949	7104	-43.93	1.64	12	1.59	-244.00	6532.00	29492	20240404	-63.65	8320	20241209	28.85	11370	-5.72	20250107	9030	18.72	20250102	34500	-68.93	20240404	8320	28.85	20241209	3.69	N	067310	500	331 억	8938072	N	N	9839	N	N
108	20250107	140544	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10820	-280	5	-2.52	10284561590	935616	27.12	11360	11370	10780	14430	7770	11100	10992.29	13.49	-141414	12173	11636	10753	10216	9333	11905	10485	331	3330	500	7990	10	1	66271949	7171	-44.34	1.66	12	1.41	-244.00	6532.00	29492	20240404	-63.31	8320	20241209	30.05	11370	-4.84	20250107	9030	19.82	20250102	34500	-68.64	20240404	8320	30.05	20241209	3.69	N	067310	500	331 억	8938072	N	N	9839	N	N
109	20250107	130544	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10820	-280	5	-2.52	9352341520	849588	24.62	11360	11370	10780	14430	7770	11100	11008.09	13.49	-126994	12173	11636	10753	10216	9333	11905	10485	331	3330	500	7990	10	1	66271949	7171	-44.34	1.66	12	1.28	-244.00	6532.00	29492	20240404	-63.31	8320	20241209	30.05	11370	-4.84	20250107	9030	19.82	20250102	34500	-68.64	20240404	8320	30.05	20241209	3.69	N	067310	500	331 억	8938072	N	N	9839	N	N
110	20250107	120545	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10870	-230	5	-2.07	8018819850	726330	21.05	11360	11370	10850	14430	7770	11100	11040.19	13.49	-98722	12173	11636	10753	10216	9333	11905	10485	331	3330	500	7990	10	1	66271949	7204	-44.55	1.66	12	1.10	-244.00	6532.00	29492	20240404	-63.14	8320	20241209	30.65	11370	-4.40	20250107	9030	20.38	20250102	34500	-68.49	20240404	8320	30.65	20241209	3.69	N	067310	500	331 억	8938072	N	N	9839	N	N
111	20250107	110542	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10950	-150	5	-1.35	6711508690	606260	17.57	11360	11370	10870	14430	7770	11100	11070.35	13.49	-62589	12173	11636	10753	10216	9333	11905	10485	331	3330	500	7990	10	1	66271949	7257	-44.88	1.68	12	0.91	-244.00	6532.00	29492	20240404	-62.87	8320	20241209	31.61	11370	-3.69	20250107	9030	21.26	20250102	34500	-68.26	20240404	8320	31.61	20241209	3.69	N	067310	500	331 억	8938072	N	N	9839	N	N
112	20250107	100547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10940	-160	5	-1.44	5930596850	534932	15.50	11360	11370	10870	14430	7770	11100	11086.64	13.49	-40371	12173	11636	10753	10216	9333	11905	10485	331	3330	500	7990	10	1	66271949	7250	-44.84	1.67	12	0.81	-244.00	6532.00	29492	20240404	-62.91	8320	20241209	31.49	11370	-3.78	20250107	9030	21.15	20250102	34500	-68.29	20240404	8320	31.49	20241209	3.69	N	067310	500	331 억	8938072	N	N	9839	N	N
113	20250107	090546	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11190	90	2	0.81	1694254720	150263	4.35	11360	11370	11150	14430	7770	11100	11275.26	13.49	-48335	12173	11636	10753	10216	9333	11905	10485	331	3330	500	7990	10	1	66271949	7416	-45.86	1.71	12	0.23	-244.00	6532.00	29492	20240404	-62.06	8320	20241209	34.50	11370	-1.58	20250107	9030	23.92	20250102	34500	-67.57	20240404	8320	34.50	20241209	3.69	N	067310	500	331 억	8938072	N	N	9839	N	N
114	20250106	160539	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11100	1300	2	13.27	37505648710	3428061	586.98	9870	11290	9870	12740	6860	9800	10940.61	13.85	-259873	10260	10030	9600	9370	8940	10145	9485	331	2940	500	7050	10	1	66271949	7356	-45.49	1.70	12	5.17	-244.00	6532.00	29492	20240404	-62.36	8320	20241209	33.41	11290	-1.68	20250106	9030	22.92	20250102	34500	-67.83	20240404	8320	33.41	20241209	3.77	N	067310	500	331 억	9179531	N	N	9829	N	N
115	20250106	150539	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11080	1280	2	13.06	36065739120	3298349	564.77	9870	11290	9870	12740	6860	9800	10934.48	13.85	-248827	10260	10030	9600	9370	8940	10145	9485	331	2940	500	7050	10	1	66271949	7343	-45.41	1.70	12	4.98	-244.00	6532.00	29492	20240404	-62.43	8320	20241209	33.17	11290	-1.86	20250106	9030	22.70	20250102	34500	-67.88	20240404	8320	33.17	20241209	3.77	N	067310	500	331 억	9179531	N	N	9441	N	N
116	20250106	140539	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11080	1280	2	13.06	34036468360	3115319	533.43	9870	11290	9870	12740	6860	9800	10925.52	13.85	-178777	10260	10030	9600	9370	8940	10145	9485	331	2940	500	7050	10	1	66271949	7343	-45.41	1.70	12	4.70	-244.00	6532.00	29492	20240404	-62.43	8320	20241209	33.17	11290	-1.86	20250106	9030	22.70	20250102	34500	-67.88	20240404	8320	33.17	20241209	3.77	N	067310	500	331 억	9179531	N	N	9441	N	N
117	20250106	130536	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11110	1310	2	13.37	30988725430	2841197	486.49	9870	11290	9870	12740	6860	9800	10906.93	13.85	-153986	10260	10030	9600	9370	8940	10145	9485	331	2940	500	7050	10	1	66271949	7363	-45.53	1.70	12	4.29	-244.00	6532.00	29492	20240404	-62.33	8320	20241209	33.53	11290	-1.59	20250106	9030	23.03	20250102	34500	-67.80	20240404	8320	33.53	20241209	3.77	N	067310	500	331 억	9179531	N	N	9441	N	N
118	20250106	120536	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11060	1260	2	12.86	27945999930	2567272	439.59	9870	11290	9870	12740	6860	9800	10885.49	13.85	-75780	10260	10030	9600	9370	8940	10145	9485	331	2940	500	7050	10	1	66271949	7330	-45.33	1.69	12	3.87	-244.00	6532.00	29492	20240404	-62.50	8320	20241209	32.93	11290	-2.04	20250106	9030	22.48	20250102	34500	-67.94	20240404	8320	32.93	20241209	3.77	N	067310	500	331 억	9179531	N	N	9441	N	N
119	20250106	110536	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11040	1240	2	12.65	26444506800	2431533	416.35	9870	11290	9870	12740	6860	9800	10875.65	13.85	-61845	10260	10030	9600	9370	8940	10145	9485	331	2940	500	7050	10	1	66271949	7316	-45.25	1.69	12	3.67	-244.00	6532.00	29492	20240404	-62.57	8320	20241209	32.69	11290	-2.21	20250106	9030	22.26	20250102	34500	-68.00	20240404	8320	32.69	20241209	3.77	N	067310	500	331 억	9179531	N	N	9441	N	N
120	20250106	100535	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11030	1230	2	12.55	20488575050	1895760	324.61	9870	11260	9870	12740	6860	9800	10807.58	13.85	50324	10260	10030	9600	9370	8940	10145	9485	331	2940	500	7050	10	1	66271949	7310	-45.20	1.69	12	2.86	-244.00	6532.00	29492	20240404	-62.60	8320	20241209	32.57	11260	-2.04	20250106	9030	22.15	20250102	34500	-68.03	20240404	8320	32.57	20241209	3.77	N	067310	500	331 억	9179531	N	N	9441	N	N
121	20250106	090532	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10180	380	2	3.88	997940330	99200	16.99	9870	10200	9870	12740	6860	9800	10059.88	13.85	22971	10260	10030	9600	9370	8940	10145	9485	331	2940	500	7050	10	1	66271949	6746	-41.72	1.56	12	0.15	-244.00	6532.00	29492	20240404	-65.48	8320	20241209	22.36	10200	-0.20	20250106	9030	12.74	20250102	34500	-70.49	20240404	8320	22.36	20241209	3.77	N	067310	500	331 억	9179531	N	N	9441	N	N
122	20250103	160532	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9800	550	2	5.95	5640361730	581443	188.97	9170	9830	9170	12020	6480	9250	9700.56	13.68	125499	9476	9362	9196	9082	8916	9420	9140	331	2770	500	6660	10	1	66271949	6495	-40.16	1.50	12	0.88	-244.00	6532.00	29492	20240404	-66.77	8320	20241209	17.79	9830	-0.31	20250103	9030	8.53	20250102	34500	-71.59	20240404	8320	17.79	20241209	3.77	N	067310	500	331 억	9062813	N	N	9441	N	N
123	20250103	150534	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9770	520	2	5.62	5316390150	548335	178.21	9170	9830	9170	12020	6480	9250	9695.52	13.68	121558	9476	9362	9196	9082	8916	9420	9140	331	2770	500	6660	10	1	66271949	6475	-40.04	1.50	12	0.83	-244.00	6532.00	29492	20240404	-66.87	8320	20241209	17.43	9830	-0.61	20250103	9030	8.19	20250102	34500	-71.68	20240404	8320	17.43	20241209	3.77	N	067310	500	331 억	9062813	N	N	13950	N	N
124	20250103	140534	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9770	520	2	5.62	4989732020	514868	167.33	9170	9830	9170	12020	6480	9250	9691.28	13.68	121670	9476	9362	9196	9082	8916	9420	9140	331	2770	500	6660	10	1	66271949	6475	-40.04	1.50	12	0.78	-244.00	6532.00	29492	20240404	-66.87	8320	20241209	17.43	9830	-0.61	20250103	9030	8.19	20250102	34500	-71.68	20240404	8320	17.43	20241209	3.77	N	067310	500	331 억	9062813	N	N	13950	N	N
125	20250103	130534	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9760	510	2	5.51	4247826130	438913	142.65	9170	9790	9170	12020	6480	9250	9678.06	13.68	137830	9476	9362	9196	9082	8916	9420	9140	331	2770	500	6660	10	1	66271949	6468	-40.00	1.49	12	0.66	-244.00	6532.00	29492	20240404	-66.91	8320	20241209	17.31	9790	-0.31	20250103	9030	8.08	20250102	34500	-71.71	20240404	8320	17.31	20241209	3.77	N	067310	500	331 억	9062813	N	N	13950	N	N
126	20250103	120532	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9750	500	2	5.41	3677673880	380323	123.60	9170	9790	9170	12020	6480	9250	9669.87	13.68	112389	9476	9362	9196	9082	8916	9420	9140	331	2770	500	6660	10	1	66271949	6462	-39.96	1.49	12	0.57	-244.00	6532.00	29492	20240404	-66.94	8320	20241209	17.19	9790	-0.41	20250103	9030	7.97	20250102	34500	-71.74	20240404	8320	17.19	20241209	3.77	N	067310	500	331 억	9062813	N	N	13950	N	N
127	20250103	110533	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9790	540	2	5.84	3227647510	334264	108.64	9170	9790	9170	12020	6480	9250	9655.98	13.68	122736	9476	9362	9196	9082	8916	9420	9140	331	2770	500	6660	10	1	66271949	6488	-40.12	1.50	12	0.50	-244.00	6532.00	29492	20240404	-66.80	8320	20241209	17.67	9790	0.00	20250103	9030	8.42	20250102	34500	-71.62	20240404	8320	17.67	20241209	3.77	N	067310	500	331 억	9062813	N	N	13950	N	N
128	20250103	100532	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9690	440	2	4.76	2269543070	235859	76.65	9170	9770	9170	12020	6480	9250	9622.46	13.68	65529	9476	9362	9196	9082	8916	9420	9140	331	2770	500	6660	10	1	66271949	6422	-39.71	1.48	12	0.36	-244.00	6532.00	29492	20240404	-67.14	8320	20241209	16.47	9770	-0.82	20250103	9030	7.31	20250102	34500	-71.91	20240404	8320	16.47	20241209	3.77	N	067310	500	331 억	9062813	N	N	13950	N	N
129	20250103	090533	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9310	60	2	0.65	137575160	14891	4.84	9170	9310	9170	12020	6480	9250	9238.81	13.68	8090	9476	9362	9196	9082	8916	9420	9140	331	2770	500	6660	10	1	66271949	6170	-38.16	1.43	12	0.02	-244.00	6532.00	29492	20240404	-68.43	8320	20241209	11.90	9310	0.00	20250102	9030	3.10	20250102	34500	-73.01	20240404	8320	11.90	20241209	3.77	N	067310	500	331 억	9062813	N	N	13950	N	N
130	20250102	160529	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9250	10	2	0.11	2789462410	303494	176.11	9240	9310	9030	12010	6470	9240	9191.04	13.61	31900	9520	9380	9220	9080	8920	9450	9150	331	2770	500	6650	10	1	66271949	6130	-37.91	1.42	12	0.46	-244.00	6532.00	29492	20240404	-68.64	8320	20241209	11.18	9310	-0.64	20250102	9030	2.44	20250102	34500	-73.19	20240404	8320	11.18	20241209	3.79	N	067310	500	331 억	9021101	N	N	13950	N	N
131	20250102	150530	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9210	-30	5	-0.32	2395430210	260988	151.44	9240	9300	9030	12010	6470	9240	9178.26	13.61	31380	9520	9380	9220	9080	8920	9450	9150	331	2770	500	6650	10	1	66271949	6104	-37.75	1.41	12	0.39	-244.00	6532.00	29492	20240404	-68.77	8320	20241209	10.70	9300	-0.97	20250102	9030	1.99	20250102	34500	-73.30	20240404	8320	10.70	20241209	3.79	N	067310	500	331 억	9021101	N	N	3437	N	N
132	20250102	140527	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9160	-80	5	-0.87	2021487980	220198	127.77	9240	9300	9030	12010	6470	9240	9180.26	13.61	26799	9520	9380	9220	9080	8920	9450	9150	331	2770	500	6650	10	1	66271949	6071	-37.54	1.40	12	0.33	-244.00	6532.00	29492	20240404	-68.94	8320	20241209	10.10	9300	-1.51	20250102	9030	1.44	20250102	34500	-73.45	20240404	8320	10.10	20241209	3.79	N	067310	500	331 억	9021101	N	N	3437	N	N
133	20250102	130528	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9170	-70	5	-0.76	1417476170	154450	89.62	9240	9300	9030	12010	6470	9240	9177.48	13.61	-1706	9520	9380	9220	9080	8920	9450	9150	331	2770	500	6650	10	1	66271949	6077	-37.58	1.40	12	0.23	-244.00	6532.00	29492	20240404	-68.91	8320	20241209	10.22	9300	-1.40	20250102	9030	1.55	20250102	34500	-73.42	20240404	8320	10.22	20241209	3.79	N	067310	500	331 억	9021101	N	N	3437	N	N
134	20250102	120527	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9280	40	2	0.43	1276224010	139117	80.72	9240	9300	9030	12010	6470	9240	9173.64	13.61	3081	9520	9380	9220	9080	8920	9450	9150	331	2770	500	6650	10	1	66271949	6150	-38.03	1.42	12	0.21	-244.00	6532.00	29492	20240404	-68.53	8320	20241209	11.54	9300	-0.22	20250102	9030	2.77	20250102	34500	-73.10	20240404	8320	11.54	20241209	3.79	N	067310	500	331 억	9021101	N	N	3437	N	N
135	20250102	110519	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9210	-30	5	-0.32	845249490	92388	53.61	9240	9260	9030	12010	6470	9240	9148.69	13.61	-17108	9520	9380	9220	9080	8920	9450	9150	331	2770	500	6650	10	1	66271949	6104	-37.75	1.41	12	0.14	-244.00	6532.00	29492	20240404	-68.77	8320	20241209	10.70	9260	-0.54	20250102	9030	1.99	20250102	34500	-73.30	20240404	8320	10.70	20241209	3.79	N	067310	500	331 억	9021101	N	N	3437	N	N
136	20250102	100526	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9080	-160	5	-1.73	260077680	28297	16.42	9240	9250	9080	12010	6470	9240	9190.60	13.61	-19078	9520	9380	9220	9080	8920	9450	9150	331	2770	500	6650	10	1	66271949	6017	-37.21	1.39	12	0.04	-244.00	6532.00	29492	20240404	-69.21	8320	20241209	9.13	9250	-1.84	20250102	9080	0.00	20250102	34500	-73.68	20240404	8320	9.13	20241209	3.79	N	067310	500	331 억	9021101	N	N	3437	N	N
137	20250102	090521	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9240	0	3	0.00	0	0	0.00	0	0	0	12010	6470	9240	0.00	13.61	0	9520	9380	9220	9080	8920	9450	9150	331	2770	500	6650	10	1	66271949	6124	-37.87	1.41	12	0.00	-244.00	6532.00	29492	20240404	-68.67	8320	20241209	11.06	0	0.00	0	0	0.00	0	34500	-73.22	20240404	8320	11.06	20241209	3.79	N	067310	500	331 억	9021101	N	N	3437	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History