KissMeData/068240/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

59 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	160633	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10180	140	2	1.39	1846932120	184470	68.03	10250	10270	9820	13050	7030	10040	10012.09	6.97	-20067	10566	10302	10136	9872	9706	10435	10005	193	3010	500	7420	10	1	38163437	3885	94.26	1.69	12	0.48	108.00	6031.00	15978	20240123	-36.29	8820	20241209	15.42	10400	-2.12	20250123	8930	14.00	20250102	16250	-37.35	20240124	8820	15.42	20241209	0.37	N	068240	500	192 억	2659650	N	N	1138	N	N
3	20250124	150633	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10190	150	2	1.49	1754231410	175372	64.68	10250	10270	9820	13050	7030	10040	10002.91	6.97	-21260	10566	10302	10136	9872	9706	10435	10005	193	3010	500	7420	10	1	38163437	3889	94.35	1.69	12	0.46	108.00	6031.00	15978	20240123	-36.22	8820	20241209	15.53	10400	-2.02	20250123	8930	14.11	20250102	16250	-37.29	20240124	8820	15.53	20241209	0.37	N	068240	500	192 억	2659650	N	N	1138	N	N
4	20250124	140632	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10090	50	2	0.50	1360278280	136551	50.36	10250	10270	9820	13050	7030	10040	9961.68	6.97	-24419	10566	10302	10136	9872	9706	10435	10005	193	3010	500	7420	10	1	38163437	3851	93.43	1.67	12	0.36	108.00	6031.00	15978	20240123	-36.85	8820	20241209	14.40	10400	-2.98	20250123	8930	12.99	20250102	16250	-37.91	20240124	8820	14.40	20241209	0.37	N	068240	500	192 억	2659650	N	N	1138	N	N
5	20250124	130633	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9990	-50	5	-0.50	1243612210	124896	46.06	10250	10270	9820	13050	7030	10040	9957.18	6.97	-26511	10566	10302	10136	9872	9706	10435	10005	193	3010	500	7420	10	1	38163437	3813	92.50	1.66	12	0.33	108.00	6031.00	15978	20240123	-37.48	8820	20241209	13.27	10400	-3.94	20250123	8930	11.87	20250102	16250	-38.52	20240124	8820	13.27	20241209	0.37	N	068240	500	192 억	2659650	N	N	1138	N	N
6	20250124	120631	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9890	-150	5	-1.49	1087934910	109289	40.31	10250	10270	9820	13050	7030	10040	9954.65	6.97	-31229	10566	10302	10136	9872	9706	10435	10005	193	3010	500	7420	10	1	38163437	3774	91.57	1.64	12	0.29	108.00	6031.00	15978	20240123	-38.10	8820	20241209	12.13	10400	-4.90	20250123	8930	10.75	20250102	16250	-39.14	20240124	8820	12.13	20241209	0.37	N	068240	500	192 억	2659650	N	N	1138	N	N
7	20250124	110633	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9860	-180	5	-1.79	980488050	98402	36.29	10250	10270	9820	13050	7030	10040	9964.10	6.97	-30488	10566	10302	10136	9872	9706	10435	10005	193	3010	500	7420	10	1	38163437	3763	91.30	1.63	12	0.26	108.00	6031.00	15978	20240123	-38.29	8820	20241209	11.79	10400	-5.19	20250123	8930	10.41	20250102	16250	-39.32	20240124	8820	11.79	20241209	0.37	N	068240	500	192 억	2659650	N	N	1138	N	N
8	20250124	100630	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9930	-110	5	-1.10	681136560	68115	25.12	10250	10270	9820	13050	7030	10040	9999.80	6.97	-21861	10566	10302	10136	9872	9706	10435	10005	193	3010	500	7420	10	1	38163437	3790	91.94	1.65	12	0.18	108.00	6031.00	15978	20240123	-37.85	8820	20241209	12.59	10400	-4.52	20250123	8930	11.20	20250102	16250	-38.89	20240124	8820	12.59	20241209	0.37	N	068240	500	192 억	2659650	N	N	1138	N	N
9	20250124	090633	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9950	-90	5	-0.90	202655940	20003	7.38	10250	10270	9950	13050	7030	10040	10131.32	6.97	-9092	10566	10302	10136	9872	9706	10435	10005	193	3010	500	7420	10	1	38163437	3797	92.13	1.65	12	0.05	108.00	6031.00	15978	20240123	-37.73	8820	20241209	12.81	10400	-4.33	20250123	8930	11.42	20250102	16250	-38.77	20240124	8820	12.81	20241209	0.37	N	068240	500	192 억	2659650	N	N	1138	N	N
10	20250123	160630	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10040	40	2	0.40	2769876340	271065	117.38	10010	10400	9970	13000	7000	10000	10219.16	7.03	-26783	10360	10180	9920	9740	9480	10270	9830	193	3000	500	7400	10	1	38163437	3832	92.96	1.66	12	0.71	108.00	6031.00	15978	20240123	-37.16	8820	20241209	13.83	10400	-3.46	20250123	8930	12.43	20250102	16360	-38.63	20240123	8820	13.83	20241209	0.39	N	068240	500	192 억	2682580	N	N	1138	N	N
11	20250123	150629	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10060	60	2	0.60	2681610150	262281	113.57	10010	10400	9970	13000	7000	10000	10224.34	7.03	-27853	10360	10180	9920	9740	9480	10270	9830	193	3000	500	7400	10	1	38163437	3839	93.15	1.67	12	0.69	108.00	6031.00	15978	20240123	-37.04	8820	20241209	14.06	10400	-3.27	20250123	8930	12.65	20250102	16360	-38.51	20240123	8820	14.06	20241209	0.39	N	068240	500	192 억	2682580	N	N	648	N	N
12	20250123	140630	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10090	90	2	0.90	2516099580	245838	106.45	10010	10400	9970	13000	7000	10000	10234.95	7.03	-29169	10360	10180	9920	9740	9480	10270	9830	193	3000	500	7400	10	1	38163437	3851	93.43	1.67	12	0.64	108.00	6031.00	15978	20240123	-36.85	8820	20241209	14.40	10400	-2.98	20250123	8930	12.99	20250102	16360	-38.33	20240123	8820	14.40	20241209	0.39	N	068240	500	192 억	2682580	N	N	648	N	N
13	20250123	130628	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10120	120	2	1.20	2345910550	229004	99.16	10010	10400	9970	13000	7000	10000	10244.16	7.03	-20226	10360	10180	9920	9740	9480	10270	9830	193	3000	500	7400	10	1	38163437	3862	93.70	1.68	12	0.60	108.00	6031.00	15978	20240123	-36.66	8820	20241209	14.74	10400	-2.69	20250123	8930	13.33	20250102	16360	-38.14	20240123	8820	14.74	20241209	0.39	N	068240	500	192 억	2682580	N	N	648	N	N
14	20250123	120629	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10090	90	2	0.90	2267247710	221219	95.79	10010	10400	9970	13000	7000	10000	10249.08	7.03	-19234	10360	10180	9920	9740	9480	10270	9830	193	3000	500	7400	10	1	38163437	3851	93.43	1.67	12	0.58	108.00	6031.00	15978	20240123	-36.85	8820	20241209	14.40	10400	-2.98	20250123	8930	12.99	20250102	16360	-38.33	20240123	8820	14.40	20241209	0.39	N	068240	500	192 억	2682580	N	N	648	N	N
15	20250123	110621	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10170	170	2	1.70	2026766140	197444	85.50	10010	10400	9970	13000	7000	10000	10265.25	7.03	-15544	10360	10180	9920	9740	9480	10270	9830	193	3000	500	7400	10	1	38163437	3881	94.17	1.69	12	0.52	108.00	6031.00	15978	20240123	-36.35	8820	20241209	15.31	10400	-2.21	20250123	8930	13.89	20250102	16360	-37.84	20240123	8820	15.31	20241209	0.39	N	068240	500	192 억	2682580	N	N	648	N	N
16	20250123	100628	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10260	260	2	2.60	1755292810	170859	73.99	10010	10400	9970	13000	7000	10000	10273.62	7.03	-11208	10360	10180	9920	9740	9480	10270	9830	193	3000	500	7400	10	1	38163437	3916	95.00	1.70	12	0.45	108.00	6031.00	15978	20240123	-35.79	8820	20241209	16.33	10400	-1.35	20250123	8930	14.89	20250102	16360	-37.29	20240123	8820	16.33	20241209	0.39	N	068240	500	192 억	2682580	N	N	648	N	N
17	20250123	090628	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10250	250	2	2.50	300673740	29670	12.85	10010	10260	9970	13000	7000	10000	10134.72	7.03	1523	10360	10180	9920	9740	9480	10270	9830	193	3000	500	7400	10	1	38163437	3912	94.91	1.70	12	0.08	108.00	6031.00	15978	20240123	-35.85	8820	20241209	16.21	10260	-0.10	20250123	8930	14.78	20250102	16360	-37.35	20240123	8820	16.21	20241209	0.39	N	068240	500	192 억	2682580	N	N	648	N	N
18	20250122	160624	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10000	210	2	2.15	2286622240	230890	131.24	9860	10100	9660	12720	6860	9790	9903.38	6.97	31949	10143	9966	9723	9546	9303	10055	9635	193	2930	500	7240	10	1	38163437	3816	92.59	1.66	12	0.61	108.00	6031.00	15978	20240123	-37.41	8820	20241209	13.38	10100	-0.99	20250122	8930	11.98	20250102	16360	-38.88	20240123	8820	13.38	20241209	0.39	N	068240	500	192 억	2658635	N	N	648	N	N
19	20250122	150625	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10000	210	2	2.15	2192360450	221473	125.88	9860	10100	9660	12720	6860	9790	9899.10	6.97	29681	10143	9966	9723	9546	9303	10055	9635	193	2930	500	7240	10	1	38163437	3816	92.59	1.66	12	0.58	108.00	6031.00	15978	20240123	-37.41	8820	20241209	13.38	10100	-0.99	20250122	8930	11.98	20250102	16360	-38.88	20240123	8820	13.38	20241209	0.39	N	068240	500	192 억	2658635	N	N	1458	N	N
20	20250122	140623	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10000	210	2	2.15	1799775240	182339	103.64	9860	10070	9660	12720	6860	9790	9870.58	6.97	15542	10143	9966	9723	9546	9303	10055	9635	193	2930	500	7240	10	1	38163437	3816	92.59	1.66	12	0.48	108.00	6031.00	15978	20240123	-37.41	8820	20241209	13.38	10070	-0.70	20250122	8930	11.98	20250102	16360	-38.88	20240123	8820	13.38	20241209	0.39	N	068240	500	192 억	2658635	N	N	1458	N	N
21	20250122	130626	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10070	280	2	2.86	1616989270	164085	93.27	9860	10070	9660	12720	6860	9790	9854.66	6.97	11591	10143	9966	9723	9546	9303	10055	9635	193	2930	500	7240	10	1	38163437	3843	93.24	1.67	12	0.43	108.00	6031.00	15978	20240123	-36.98	8820	20241209	14.17	10070	0.00	20250122	8930	12.77	20250102	16360	-38.45	20240123	8820	14.17	20241209	0.39	N	068240	500	192 억	2658635	N	N	1458	N	N
22	20250122	120624	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9900	110	2	1.12	1066221360	108962	61.93	9860	9910	9660	12720	6860	9790	9785.25	6.97	-2966	10143	9966	9723	9546	9303	10055	9635	193	2930	500	7240	10	1	38163437	3778	91.67	1.64	12	0.29	108.00	6031.00	15978	20240123	-38.04	8820	20241209	12.24	9920	-0.20	20250110	8930	10.86	20250102	16360	-39.49	20240123	8820	12.24	20241209	0.39	N	068240	500	192 억	2658635	N	N	1458	N	N
23	20250122	110624	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9750	-40	5	-0.41	834779370	85425	48.56	9860	9910	9660	12720	6860	9790	9772.03	6.97	-3390	10143	9966	9723	9546	9303	10055	9635	193	2930	500	7240	10	1	38163437	3721	90.28	1.62	12	0.22	108.00	6031.00	15978	20240123	-38.98	8820	20241209	10.54	9920	-1.71	20250110	8930	9.18	20250102	16360	-40.40	20240123	8820	10.54	20241209	0.39	N	068240	500	192 억	2658635	N	N	1458	N	N
24	20250122	100624	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9720	-70	5	-0.72	731905430	74840	42.54	9860	9910	9660	12720	6860	9790	9779.57	6.97	-1636	10143	9966	9723	9546	9303	10055	9635	193	2930	500	7240	10	1	38163437	3709	90.00	1.61	12	0.20	108.00	6031.00	15978	20240123	-39.17	8820	20241209	10.20	9920	-2.02	20250110	8930	8.85	20250102	16360	-40.59	20240123	8820	10.20	20241209	0.39	N	068240	500	192 억	2658635	N	N	1458	N	N
25	20250122	090626	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9860	70	2	0.72	153322230	15511	8.82	9860	9910	9850	12720	6860	9790	9885.98	6.97	7662	10143	9966	9723	9546	9303	10055	9635	193	2930	500	7240	10	1	38163437	3763	91.30	1.63	12	0.04	108.00	6031.00	15978	20240123	-38.29	8820	20241209	11.79	9920	-0.60	20250110	8930	10.41	20250102	16360	-39.73	20240123	8820	11.79	20241209	0.39	N	068240	500	192 억	2658635	N	N	1458	N	N
26	20250121	160621	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9790	330	2	3.49	1701367240	174709	207.71	9570	9900	9480	12290	6630	9460	9738.29	6.92	20685	9633	9546	9453	9366	9273	9500	9320	193	2830	500	7000	10	1	38163437	3736	90.65	1.62	12	0.46	108.00	6031.00	15978	20240123	-38.73	8820	20241209	11.00	9920	-1.31	20250110	8930	9.63	20250102	16360	-40.16	20240123	8820	11.00	20241209	0.39	N	068240	500	192 억	2640135	N	N	1458	N	N
27	20250121	150623	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9760	300	2	3.17	1577421080	162027	192.63	9570	9900	9480	12290	6630	9460	9735.54	6.92	21923	9633	9546	9453	9366	9273	9500	9320	193	2830	500	7000	10	1	38163437	3725	90.37	1.62	12	0.42	108.00	6031.00	15978	20240123	-38.92	8820	20241209	10.66	9920	-1.61	20250110	8930	9.29	20250102	16360	-40.34	20240123	8820	10.66	20241209	0.39	N	068240	500	192 억	2640135	N	N	537	N	N
28	20250121	140623	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9750	290	2	3.07	1466337710	150605	179.05	9570	9900	9480	12290	6630	9460	9736.31	6.92	26912	9633	9546	9453	9366	9273	9500	9320	193	2830	500	7000	10	1	38163437	3721	90.28	1.62	12	0.39	108.00	6031.00	15978	20240123	-38.98	8820	20241209	10.54	9920	-1.71	20250110	8930	9.18	20250102	16360	-40.40	20240123	8820	10.54	20241209	0.39	N	068240	500	192 억	2640135	N	N	537	N	N
29	20250121	130622	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9750	290	2	3.07	1357535630	139425	165.76	9570	9900	9480	12290	6630	9460	9736.67	6.92	31090	9633	9546	9453	9366	9273	9500	9320	193	2830	500	7000	10	1	38163437	3721	90.28	1.62	12	0.37	108.00	6031.00	15978	20240123	-38.98	8820	20241209	10.54	9920	-1.71	20250110	8930	9.18	20250102	16360	-40.40	20240123	8820	10.54	20241209	0.39	N	068240	500	192 억	2640135	N	N	537	N	N
30	20250121	120613	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9790	330	2	3.49	1231675920	126516	150.41	9570	9900	9480	12290	6630	9460	9735.34	6.92	32493	9633	9546	9453	9366	9273	9500	9320	193	2830	500	7000	10	1	38163437	3736	90.65	1.62	12	0.33	108.00	6031.00	15978	20240123	-38.73	8820	20241209	11.00	9920	-1.31	20250110	8930	9.63	20250102	16360	-40.16	20240123	8820	11.00	20241209	0.39	N	068240	500	192 억	2640135	N	N	537	N	N
31	20250121	110553	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9750	290	2	3.07	809888460	83560	99.34	9570	9790	9480	12290	6630	9460	9692.30	6.92	19471	9633	9546	9453	9366	9273	9500	9320	193	2830	500	7000	10	1	38163437	3721	90.28	1.62	12	0.22	108.00	6031.00	15978	20240123	-38.98	8820	20241209	10.54	9920	-1.71	20250110	8930	9.18	20250102	16360	-40.40	20240123	8820	10.54	20241209	0.39	N	068240	500	192 억	2640135	N	N	537	N	N
32	20250121	100548	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9700	240	2	2.54	588320060	60709	72.17	9570	9790	9480	12290	6630	9460	9690.82	6.92	20853	9633	9546	9453	9366	9273	9500	9320	193	2830	500	7000	10	1	38163437	3702	89.81	1.61	12	0.16	108.00	6031.00	15978	20240123	-39.29	8820	20241209	9.98	9920	-2.22	20250110	8930	8.62	20250102	16360	-40.71	20240123	8820	9.98	20241209	0.39	N	068240	500	192 억	2640135	N	N	537	N	N
33	20250121	090622	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9580	120	2	1.27	29251040	3070	3.65	9570	9580	9480	12290	6630	9460	9528.03	6.92	1194	9633	9546	9453	9366	9273	9500	9320	193	2830	500	7000	10	1	38163437	3656	88.70	1.59	12	0.01	108.00	6031.00	15978	20240123	-40.04	8820	20241209	8.62	9920	-3.43	20250110	8930	7.28	20250102	16360	-41.44	20240123	8820	8.62	20241209	0.39	N	068240	500	192 억	2640135	N	N	537	N	N
34	20250120	160619	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9460	-90	5	-0.94	787947520	83414	57.08	9510	9540	9360	12410	6690	9550	9446.16	6.89	-2643	9950	9750	9610	9410	9270	9850	9510	193	2860	500	7060	10	1	38163437	3610	87.59	1.57	12	0.22	108.00	6031.00	15978	20240123	-40.79	8820	20241209	7.26	9920	-4.64	20250110	8930	5.94	20250102	16360	-42.18	20240123	8820	7.26	20241209	0.40	N	068240	500	192 억	2631218	N	N	537	N	N
35	20250120	150622	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9500	-50	5	-0.52	725691550	76843	52.58	9510	9540	9360	12410	6690	9550	9443.82	6.89	-4004	9950	9750	9610	9410	9270	9850	9510	193	2860	500	7060	10	1	38163437	3626	87.96	1.58	12	0.20	108.00	6031.00	15978	20240123	-40.54	8820	20241209	7.71	9920	-4.23	20250110	8930	6.38	20250102	16360	-41.93	20240123	8820	7.71	20241209	0.40	N	068240	500	192 억	2631218	N	N	0	N	N
36	20250120	140620	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9450	-100	5	-1.05	651363760	69016	47.23	9510	9520	9360	12410	6690	9550	9437.87	6.89	-3800	9950	9750	9610	9410	9270	9850	9510	193	2860	500	7060	10	1	38163437	3606	87.50	1.57	12	0.18	108.00	6031.00	15978	20240123	-40.86	8820	20241209	7.14	9920	-4.74	20250110	8930	5.82	20250102	16360	-42.24	20240123	8820	7.14	20241209	0.40	N	068240	500	192 억	2631218	N	N	0	N	N
37	20250120	130620	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9520	-30	5	-0.31	563139950	59696	40.85	9510	9520	9360	12410	6690	9550	9433.46	6.89	-4279	9950	9750	9610	9410	9270	9850	9510	193	2860	500	7060	10	1	38163437	3633	88.15	1.58	12	0.16	108.00	6031.00	15978	20240123	-40.42	8820	20241209	7.94	9920	-4.03	20250110	8930	6.61	20250102	16360	-41.81	20240123	8820	7.94	20241209	0.40	N	068240	500	192 억	2631218	N	N	0	N	N
38	20250120	120621	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9500	-50	5	-0.52	504843140	53550	36.64	9510	9520	9360	12410	6690	9550	9427.51	6.89	-3594	9950	9750	9610	9410	9270	9850	9510	193	2860	500	7060	10	1	38163437	3626	87.96	1.58	12	0.14	108.00	6031.00	15978	20240123	-40.54	8820	20241209	7.71	9920	-4.23	20250110	8930	6.38	20250102	16360	-41.93	20240123	8820	7.71	20241209	0.40	N	068240	500	192 억	2631218	N	N	0	N	N
39	20250120	110622	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9400	-150	5	-1.57	369883240	39267	26.87	9510	9520	9360	12410	6690	9550	9419.70	6.89	-9766	9950	9750	9610	9410	9270	9850	9510	193	2860	500	7060	10	1	38163437	3587	87.04	1.56	12	0.10	108.00	6031.00	15978	20240123	-41.17	8820	20241209	6.58	9920	-5.24	20250110	8930	5.26	20250102	16360	-42.54	20240123	8820	6.58	20241209	0.40	N	068240	500	192 억	2631218	N	N	0	N	N
40	20250120	100621	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9440	-110	5	-1.15	242722110	25779	17.64	9510	9520	9360	12410	6690	9550	9415.50	6.89	-11729	9950	9750	9610	9410	9270	9850	9510	193	2860	500	7060	10	1	38163437	3603	87.41	1.57	12	0.07	108.00	6031.00	15978	20240123	-40.92	8820	20241209	7.03	9920	-4.84	20250110	8930	5.71	20250102	16360	-42.30	20240123	8820	7.03	20241209	0.40	N	068240	500	192 억	2631218	N	N	0	N	N
41	20250120	090622	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9420	-130	5	-1.36	67715300	7164	4.90	9510	9520	9390	12410	6690	9550	9452.16	6.89	-4036	9950	9750	9610	9410	9270	9850	9510	193	2860	500	7060	10	1	38163437	3595	87.22	1.56	12	0.02	108.00	6031.00	15978	20240123	-41.04	8820	20241209	6.80	9920	-5.04	20250110	8930	5.49	20250102	16360	-42.42	20240123	8820	6.80	20241209	0.40	N	068240	500	192 억	2631218	N	N	0	N	N
42	20250117	160619	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9550	40	2	0.42	1408330120	146007	198.49	9480	9810	9470	12360	6660	9510	9645.72	6.84	19093	9683	9596	9543	9456	9403	9570	9430	193	2850	500	7030	10	1	38163437	3645	88.43	1.58	12	0.38	108.00	6031.00	15978	20240123	-40.23	8820	20241209	8.28	9920	-3.73	20250110	8930	6.94	20250102	16360	-41.63	20240123	8820	8.28	20241209	0.40	N	068240	500	192 억	2608631	N	N	0	N	N
43	20250117	150621	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9540	30	2	0.32	1342890940	139146	189.16	9480	9810	9470	12360	6660	9510	9650.95	6.84	21090	9683	9596	9543	9456	9403	9570	9430	193	2850	500	7030	10	1	38163437	3641	88.33	1.58	12	0.36	108.00	6031.00	15978	20240123	-40.29	8820	20241209	8.16	9920	-3.83	20250110	8930	6.83	20250102	16360	-41.69	20240123	8820	8.16	20241209	0.40	N	068240	500	192 억	2608631	N	N	0	N	N
44	20250117	140620	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9570	60	2	0.63	1134731730	117315	159.48	9480	9810	9470	12360	6660	9510	9672.52	6.84	17593	9683	9596	9543	9456	9403	9570	9430	193	2850	500	7030	10	1	38163437	3652	88.61	1.59	12	0.31	108.00	6031.00	15978	20240123	-40.11	8820	20241209	8.50	9920	-3.53	20250110	8930	7.17	20250102	16360	-41.50	20240123	8820	8.50	20241209	0.40	N	068240	500	192 억	2608631	N	N	0	N	N
45	20250117	130620	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9630	120	2	1.26	1021683400	105538	143.47	9480	9810	9470	12360	6660	9510	9680.72	6.84	21667	9683	9596	9543	9456	9403	9570	9430	193	2850	500	7030	10	1	38163437	3675	89.17	1.60	12	0.28	108.00	6031.00	15978	20240123	-39.73	8820	20241209	9.18	9920	-2.92	20250110	8930	7.84	20250102	16360	-41.14	20240123	8820	9.18	20241209	0.40	N	068240	500	192 억	2608631	N	N	0	N	N
46	20250117	120621	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9710	200	2	2.10	961980710	99360	135.08	9480	9810	9470	12360	6660	9510	9681.77	6.84	22929	9683	9596	9543	9456	9403	9570	9430	193	2850	500	7030	10	1	38163437	3706	89.91	1.61	12	0.26	108.00	6031.00	15978	20240123	-39.23	8820	20241209	10.09	9920	-2.12	20250110	8930	8.73	20250102	16360	-40.65	20240123	8820	10.09	20241209	0.40	N	068240	500	192 억	2608631	N	N	0	N	N
47	20250117	110620	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9610	100	2	1.05	790971430	81691	111.06	9480	9810	9470	12360	6660	9510	9682.48	6.84	20688	9683	9596	9543	9456	9403	9570	9430	193	2850	500	7030	10	1	38163437	3668	88.98	1.59	12	0.21	108.00	6031.00	15978	20240123	-39.85	8820	20241209	8.96	9920	-3.12	20250110	8930	7.61	20250102	16360	-41.26	20240123	8820	8.96	20241209	0.40	N	068240	500	192 억	2608631	N	N	0	N	N
48	20250117	100621	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9680	170	2	1.79	648750110	66943	91.01	9480	9810	9470	12360	6660	9510	9691.08	6.84	20968	9683	9596	9543	9456	9403	9570	9430	193	2850	500	7030	10	1	38163437	3694	89.63	1.61	12	0.18	108.00	6031.00	15978	20240123	-39.42	8820	20241209	9.75	9920	-2.42	20250110	8930	8.40	20250102	16360	-40.83	20240123	8820	9.75	20241209	0.40	N	068240	500	192 억	2608631	N	N	0	N	N
49	20250117	090621	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9600	90	2	0.95	74848480	7859	10.68	9480	9600	9470	12360	6660	9510	9523.92	6.84	2153	9683	9596	9543	9456	9403	9570	9430	193	2850	500	7030	10	1	38163437	3664	88.89	1.59	12	0.02	108.00	6031.00	15978	20240123	-39.92	8820	20241209	8.84	9920	-3.23	20250110	8930	7.50	20250102	16360	-41.32	20240123	8820	8.84	20241209	0.40	N	068240	500	192 억	2608631	N	N	0	N	N
50	20250116	160616	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9510	-60	5	-0.63	696180220	72818	127.67	9610	9630	9490	12440	6700	9570	9561.06	6.79	22281	9896	9732	9606	9442	9316	9670	9380	193	2870	500	7080	10	1	38163437	3629	88.06	1.58	12	0.19	108.00	6031.00	15978	20240123	-40.48	8820	20241209	7.82	9920	-4.13	20250110	8930	6.49	20250102	16360	-41.87	20240123	8820	7.82	20241209	0.40	N	068240	500	192 억	2591773	N	N	0	N	N
51	20250116	150550	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9510	-60	5	-0.63	619218570	64719	113.47	9610	9630	9500	12440	6700	9570	9567.80	6.79	21666	9896	9732	9606	9442	9316	9670	9380	193	2870	500	7080	10	1	38163437	3629	88.06	1.58	12	0.17	108.00	6031.00	15978	20240123	-40.48	8820	20241209	7.82	9920	-4.13	20250110	8930	6.49	20250102	16360	-41.87	20240123	8820	7.82	20241209	0.40	N	068240	500	192 억	2591773	N	N	0	N	N
52	20250116	140619	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9580	10	2	0.10	485567890	50718	88.93	9610	9630	9510	12440	6700	9570	9573.88	6.79	18302	9896	9732	9606	9442	9316	9670	9380	193	2870	500	7080	10	1	38163437	3656	88.70	1.59	12	0.13	108.00	6031.00	15978	20240123	-40.04	8820	20241209	8.62	9920	-3.43	20250110	8930	7.28	20250102	16360	-41.44	20240123	8820	8.62	20241209	0.40	N	068240	500	192 억	2591773	N	N	0	N	N
53	20250116	130619	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9570	0	3	0.00	387789650	40510	71.03	9610	9630	9510	12440	6700	9570	9572.69	6.79	13101	9896	9732	9606	9442	9316	9670	9380	193	2870	500	7080	10	1	38163437	3652	88.61	1.59	12	0.11	108.00	6031.00	15978	20240123	-40.11	8820	20241209	8.50	9920	-3.53	20250110	8930	7.17	20250102	16360	-41.50	20240123	8820	8.50	20241209	0.40	N	068240	500	192 억	2591773	N	N	0	N	N
54	20250116	120619	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9560	-10	5	-0.10	304470030	31799	55.75	9610	9630	9510	12440	6700	9570	9574.83	6.79	6082	9896	9732	9606	9442	9316	9670	9380	193	2870	500	7080	10	1	38163437	3648	88.52	1.59	12	0.08	108.00	6031.00	15978	20240123	-40.17	8820	20241209	8.39	9920	-3.63	20250110	8930	7.05	20250102	16360	-41.56	20240123	8820	8.39	20241209	0.40	N	068240	500	192 억	2591773	N	N	0	N	N
55	20250116	110620	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9580	10	2	0.10	246783240	25773	45.19	9610	9630	9510	12440	6700	9570	9575.26	6.79	3635	9896	9732	9606	9442	9316	9670	9380	193	2870	500	7080	10	1	38163437	3656	88.70	1.59	12	0.07	108.00	6031.00	15978	20240123	-40.04	8820	20241209	8.62	9920	-3.43	20250110	8930	7.28	20250102	16360	-41.44	20240123	8820	8.62	20241209	0.40	N	068240	500	192 억	2591773	N	N	0	N	N
56	20250116	100620	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9560	-10	5	-0.10	209981080	21924	38.44	9610	9630	9510	12440	6700	9570	9577.68	6.79	3390	9896	9732	9606	9442	9316	9670	9380	193	2870	500	7080	10	1	38163437	3648	88.52	1.59	12	0.06	108.00	6031.00	15978	20240123	-40.17	8820	20241209	8.39	9920	-3.63	20250110	8930	7.05	20250102	16360	-41.56	20240123	8820	8.39	20241209	0.40	N	068240	500	192 억	2591773	N	N	0	N	N
57	20250116	090621	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9620	50	2	0.52	40379780	4205	7.37	9610	9630	9580	12440	6700	9570	9602.80	6.79	1742	9896	9732	9606	9442	9316	9670	9380	193	2870	500	7080	10	1	38163437	3671	89.07	1.60	12	0.01	108.00	6031.00	15978	20240123	-39.79	8820	20241209	9.07	9920	-3.02	20250110	8930	7.73	20250102	16360	-41.20	20240123	8820	9.07	20241209	0.40	N	068240	500	192 억	2591773	N	N	0	N	N
58	20250115	160617	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9570	-120	5	-1.24	545645280	56933	95.33	9660	9770	9480	12590	6790	9690	9583.99	6.82	-7884	9856	9772	9676	9592	9496	9725	9545	193	2900	500	7170	10	1	38163437	3652	88.61	1.59	12	0.15	108.00	6031.00	15978	20240123	-40.11	8820	20241209	8.50	9920	-3.53	20250110	8930	7.17	20250102	16360	-41.50	20240123	8820	8.50	20241209	0.40	N	068240	500	192 억	2602553	N	N	8	N	N
59	20250115	150618	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9520	-170	5	-1.75	499752860	52136	87.29	9660	9770	9480	12590	6790	9690	9585.56	6.82	-7228	9856	9772	9676	9592	9496	9725	9545	193	2900	500	7170	10	1	38163437	3633	88.15	1.58	12	0.14	108.00	6031.00	15978	20240123	-40.42	8820	20241209	7.94	9920	-4.03	20250110	8930	6.61	20250102	16360	-41.81	20240123	8820	7.94	20241209	0.40	N	068240	500	192 억	2602553	N	N	8	N	N
60	20250115	140618	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9530	-160	5	-1.65	392684150	40878	68.44	9660	9770	9520	12590	6790	9690	9606.25	6.82	-4271	9856	9772	9676	9592	9496	9725	9545	193	2900	500	7170	10	1	38163437	3637	88.24	1.58	12	0.11	108.00	6031.00	15978	20240123	-40.36	8820	20241209	8.05	9920	-3.93	20250110	8930	6.72	20250102	16360	-41.75	20240123	8820	8.05	20241209	0.40	N	068240	500	192 억	2602553	N	N	8	N	N
61	20250115	130617	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9580	-110	5	-1.14	315092460	32756	54.85	9660	9770	9550	12590	6790	9690	9619.38	6.82	-2489	9856	9772	9676	9592	9496	9725	9545	193	2900	500	7170	10	1	38163437	3656	88.70	1.59	12	0.09	108.00	6031.00	15978	20240123	-40.04	8820	20241209	8.62	9920	-3.43	20250110	8930	7.28	20250102	16360	-41.44	20240123	8820	8.62	20241209	0.40	N	068240	500	192 억	2602553	N	N	8	N	N
62	20250115	120610	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9590	-100	5	-1.03	269102690	27947	46.79	9660	9770	9570	12590	6790	9690	9629.04	6.82	-1498	9856	9772	9676	9592	9496	9725	9545	193	2900	500	7170	10	1	38163437	3660	88.80	1.59	12	0.07	108.00	6031.00	15978	20240123	-39.98	8820	20241209	8.73	9920	-3.33	20250110	8930	7.39	20250102	16360	-41.38	20240123	8820	8.73	20241209	0.40	N	068240	500	192 억	2602553	N	N	8	N	N
63	20250115	110617	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9600	-90	5	-0.93	193267340	20037	33.55	9660	9770	9600	12590	6790	9690	9645.52	6.82	-514	9856	9772	9676	9592	9496	9725	9545	193	2900	500	7170	10	1	38163437	3664	88.89	1.59	12	0.05	108.00	6031.00	15978	20240123	-39.92	8820	20241209	8.84	9920	-3.23	20250110	8930	7.50	20250102	16360	-41.32	20240123	8820	8.84	20241209	0.40	N	068240	500	192 억	2602553	N	N	8	N	N
64	20250115	100618	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9630	-60	5	-0.62	134619940	13937	23.34	9660	9770	9620	12590	6790	9690	9659.18	6.82	294	9856	9772	9676	9592	9496	9725	9545	193	2900	500	7170	10	1	38163437	3675	89.17	1.60	12	0.04	108.00	6031.00	15978	20240123	-39.73	8820	20241209	9.18	9920	-2.92	20250110	8930	7.84	20250102	16360	-41.14	20240123	8820	9.18	20241209	0.40	N	068240	500	192 억	2602553	N	N	8	N	N
65	20250115	090620	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9740	50	2	0.52	5989730	618	1.03	9660	9770	9660	12590	6790	9690	9692.12	6.82	288	9856	9772	9676	9592	9496	9725	9545	193	2900	500	7170	10	1	38163437	3717	90.19	1.61	12	0.00	108.00	6031.00	15978	20240123	-39.04	8820	20241209	10.43	9920	-1.81	20250110	8930	9.07	20250102	16360	-40.46	20240123	8820	10.43	20241209	0.40	N	068240	500	192 억	2602553	N	N	8	N	N
66	20250114	160604	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9690	0	3	0.00	574486320	59524	69.35	9760	9760	9580	12590	6790	9690	9651.32	6.82	522	9963	9826	9613	9476	9263	9895	9545	193	2900	500	7170	10	1	38163437	3698	89.72	1.61	12	0.16	108.00	6031.00	15978	20240123	-39.35	8820	20241209	9.86	9920	-2.32	20250110	8930	8.51	20250102	16360	-40.77	20240123	8820	9.86	20241209	0.40	N	068240	500	192 억	2603934	N	N	8	N	N
67	20250114	150615	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9680	-10	5	-0.10	549849120	56981	66.39	9760	9760	9580	12590	6790	9690	9649.69	6.82	1624	9963	9826	9613	9476	9263	9895	9545	193	2900	500	7170	10	1	38163437	3694	89.63	1.61	12	0.15	108.00	6031.00	15978	20240123	-39.42	8820	20241209	9.75	9920	-2.42	20250110	8930	8.40	20250102	16360	-40.83	20240123	8820	9.75	20241209	0.40	N	068240	500	192 억	2603934	N	N	2405	N	N
68	20250114	140614	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9680	-10	5	-0.10	471486440	48876	56.94	9760	9760	9580	12590	6790	9690	9646.58	6.82	2535	9963	9826	9613	9476	9263	9895	9545	193	2900	500	7170	10	1	38163437	3694	89.63	1.61	12	0.13	108.00	6031.00	15978	20240123	-39.42	8820	20241209	9.75	9920	-2.42	20250110	8930	8.40	20250102	16360	-40.83	20240123	8820	9.75	20241209	0.40	N	068240	500	192 억	2603934	N	N	2405	N	N
69	20250114	130614	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9710	20	2	0.21	432371090	44839	52.24	9760	9760	9580	12590	6790	9690	9642.75	6.82	3760	9963	9826	9613	9476	9263	9895	9545	193	2900	500	7170	10	1	38163437	3706	89.91	1.61	12	0.12	108.00	6031.00	15978	20240123	-39.23	8820	20241209	10.09	9920	-2.12	20250110	8930	8.73	20250102	16360	-40.65	20240123	8820	10.09	20241209	0.40	N	068240	500	192 억	2603934	N	N	2405	N	N
70	20250114	120611	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9610	-80	5	-0.83	365054290	37875	44.13	9760	9760	9580	12590	6790	9690	9638.40	6.82	5229	9963	9826	9613	9476	9263	9895	9545	193	2900	500	7170	10	1	38163437	3668	88.98	1.59	12	0.10	108.00	6031.00	15978	20240123	-39.85	8820	20241209	8.96	9920	-3.12	20250110	8930	7.61	20250102	16360	-41.26	20240123	8820	8.96	20241209	0.40	N	068240	500	192 억	2603934	N	N	2405	N	N
71	20250114	110613	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9640	-50	5	-0.52	302383330	31369	36.55	9760	9760	9580	12590	6790	9690	9639.56	6.82	4228	9963	9826	9613	9476	9263	9895	9545	193	2900	500	7170	10	1	38163437	3679	89.26	1.60	12	0.08	108.00	6031.00	15978	20240123	-39.67	8820	20241209	9.30	9920	-2.82	20250110	8930	7.95	20250102	16360	-41.08	20240123	8820	9.30	20241209	0.40	N	068240	500	192 억	2603934	N	N	2405	N	N
72	20250114	100611	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9640	-50	5	-0.52	204641370	21221	24.72	9760	9760	9580	12590	6790	9690	9643.34	6.82	4269	9963	9826	9613	9476	9263	9895	9545	193	2900	500	7170	10	1	38163437	3679	89.26	1.60	12	0.06	108.00	6031.00	15978	20240123	-39.67	8820	20241209	9.30	9920	-2.82	20250110	8930	7.95	20250102	16360	-41.08	20240123	8820	9.30	20241209	0.40	N	068240	500	192 억	2603934	N	N	2405	N	N
73	20250114	090613	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9710	20	2	0.21	12132090	1244	1.45	9760	9760	9700	12590	6790	9690	9752.48	6.82	-396	9963	9826	9613	9476	9263	9895	9545	193	2900	500	7170	10	1	38163437	3706	89.91	1.61	12	0.00	108.00	6031.00	15978	20240123	-39.23	8820	20241209	10.09	9920	-2.12	20250110	8930	8.73	20250102	16360	-40.65	20240123	8820	10.09	20241209	0.40	N	068240	500	192 억	2603934	N	N	2405	N	N
74	20250113	160606	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9690	90	2	0.94	821232740	85749	56.38	9560	9750	9400	12480	6720	9600	9576.76	6.80	4214	10053	9826	9693	9466	9333	9780	9420	193	2880	500	7100	10	1	38163437	3698	89.72	1.61	12	0.22	108.00	6031.00	15978	20240123	-39.35	8820	20241209	9.86	9920	-2.32	20250110	8930	8.51	20250102	16360	-40.77	20240123	8820	9.86	20241209	0.41	N	068240	500	192 억	2594101	N	N	2405	N	N
75	20250113	150608	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9630	30	2	0.31	778331670	81313	53.47	9560	9750	9400	12480	6720	9600	9572.04	6.80	1280	10053	9826	9693	9466	9333	9780	9420	193	2880	500	7100	10	1	38163437	3675	89.17	1.60	12	0.21	108.00	6031.00	15978	20240123	-39.73	8820	20241209	9.18	9920	-2.92	20250110	8930	7.84	20250102	16360	-41.14	20240123	8820	9.18	20241209	0.41	N	068240	500	192 억	2594101	N	N	1231	N	N
76	20250113	140602	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9680	80	2	0.83	703303110	73544	48.36	9560	9750	9400	12480	6720	9600	9563.02	6.80	2227	10053	9826	9693	9466	9333	9780	9420	193	2880	500	7100	10	1	38163437	3694	89.63	1.61	12	0.19	108.00	6031.00	15978	20240123	-39.42	8820	20241209	9.75	9920	-2.42	20250110	8930	8.40	20250102	16360	-40.83	20240123	8820	9.75	20241209	0.41	N	068240	500	192 억	2594101	N	N	1231	N	N
77	20250113	130600	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9550	-50	5	-0.52	500880470	52618	34.60	9560	9650	9400	12480	6720	9600	9519.18	6.80	-4280	10053	9826	9693	9466	9333	9780	9420	193	2880	500	7100	10	1	38163437	3645	88.43	1.58	12	0.14	108.00	6031.00	15978	20240123	-40.23	8820	20241209	8.28	9920	-3.73	20250110	8930	6.94	20250102	16360	-41.63	20240123	8820	8.28	20241209	0.41	N	068240	500	192 억	2594101	N	N	1231	N	N
78	20250113	120601	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9520	-80	5	-0.83	416690650	43768	28.78	9560	9650	9400	12480	6720	9600	9520.44	6.80	-3395	10053	9826	9693	9466	9333	9780	9420	193	2880	500	7100	10	1	38163437	3633	88.15	1.58	12	0.11	108.00	6031.00	15978	20240123	-40.42	8820	20241209	7.94	9920	-4.03	20250110	8930	6.61	20250102	16360	-41.81	20240123	8820	7.94	20241209	0.41	N	068240	500	192 억	2594101	N	N	1231	N	N
79	20250113	110601	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9510	-90	5	-0.94	225989020	23657	15.56	9560	9650	9460	12480	6720	9600	9552.73	6.80	-5060	10053	9826	9693	9466	9333	9780	9420	193	2880	500	7100	10	1	38163437	3629	88.06	1.58	12	0.06	108.00	6031.00	15978	20240123	-40.48	8820	20241209	7.82	9920	-4.13	20250110	8930	6.49	20250102	16360	-41.87	20240123	8820	7.82	20241209	0.41	N	068240	500	192 억	2594101	N	N	1231	N	N
80	20250113	100600	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9560	-40	5	-0.42	142642340	14935	9.82	9560	9650	9460	12480	6720	9600	9550.87	6.80	-1797	10053	9826	9693	9466	9333	9780	9420	193	2880	500	7100	10	1	38163437	3648	88.52	1.59	12	0.04	108.00	6031.00	15978	20240123	-40.17	8820	20241209	8.39	9920	-3.63	20250110	8930	7.05	20250102	16360	-41.56	20240123	8820	8.39	20241209	0.41	N	068240	500	192 억	2594101	N	N	1231	N	N
81	20250113	090604	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9520	-80	5	-0.83	37789470	3962	2.61	9560	9580	9460	12480	6720	9600	9537.96	6.80	-919	10053	9826	9693	9466	9333	9780	9420	193	2880	500	7100	10	1	38163437	3633	88.15	1.58	12	0.01	108.00	6031.00	15978	20240123	-40.42	8820	20241209	7.94	9920	-4.03	20250110	8930	6.61	20250102	16360	-41.81	20240123	8820	7.94	20241209	0.41	N	068240	500	192 억	2594101	N	N	1231	N	N
82	20250110	160555	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9600	0	3	0.00	1470970770	151426	136.46	9600	9920	9560	12480	6720	9600	9714.23	6.77	-5501	9880	9740	9510	9370	9140	9810	9440	193	2880	500	7100	10	1	38163437	3664	88.89	1.59	12	0.40	108.00	6031.00	15978	20240123	-39.92	8820	20241209	8.84	9920	-3.23	20250110	8930	7.50	20250102	16360	-41.32	20240123	8820	8.84	20241209	0.41	N	068240	500	192 억	2584567	N	N	1231	N	N
83	20250110	150556	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9650	50	2	0.52	1418697740	145983	131.56	9600	9920	9560	12480	6720	9600	9718.24	6.77	-4900	9880	9740	9510	9370	9140	9810	9440	193	2880	500	7100	10	1	38163437	3683	89.35	1.60	12	0.38	108.00	6031.00	15978	20240123	-39.60	8820	20241209	9.41	9920	-2.72	20250110	8930	8.06	20250102	16360	-41.01	20240123	8820	9.41	20241209	0.41	N	068240	500	192 억	2584567	N	N	6	N	N
84	20250110	140559	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9620	20	2	0.21	1221914260	125498	113.09	9600	9920	9560	12480	6720	9600	9736.53	6.77	-7182	9880	9740	9510	9370	9140	9810	9440	193	2880	500	7100	10	1	38163437	3671	89.07	1.60	12	0.33	108.00	6031.00	15978	20240123	-39.79	8820	20241209	9.07	9920	-3.02	20250110	8930	7.73	20250102	16360	-41.20	20240123	8820	9.07	20241209	0.41	N	068240	500	192 억	2584567	N	N	6	N	N
85	20250110	130557	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9660	60	2	0.62	1143367610	117351	105.75	9600	9920	9560	12480	6720	9600	9743.15	6.77	-6364	9880	9740	9510	9370	9140	9810	9440	193	2880	500	7100	10	1	38163437	3687	89.44	1.60	12	0.31	108.00	6031.00	15978	20240123	-39.54	8820	20241209	9.52	9920	-2.62	20250110	8930	8.17	20250102	16360	-40.95	20240123	8820	9.52	20241209	0.41	N	068240	500	192 억	2584567	N	N	6	N	N
86	20250110	120557	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9670	70	2	0.73	1088226030	111648	100.61	9600	9920	9560	12480	6720	9600	9746.94	6.77	-5136	9880	9740	9510	9370	9140	9810	9440	193	2880	500	7100	10	1	38163437	3690	89.54	1.60	12	0.29	108.00	6031.00	15978	20240123	-39.48	8820	20241209	9.64	9920	-2.52	20250110	8930	8.29	20250102	16360	-40.89	20240123	8820	9.64	20241209	0.41	N	068240	500	192 억	2584567	N	N	6	N	N
87	20250110	110557	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9650	50	2	0.52	996048970	102135	92.04	9600	9920	9560	12480	6720	9600	9752.28	6.77	-3962	9880	9740	9510	9370	9140	9810	9440	193	2880	500	7100	10	1	38163437	3683	89.35	1.60	12	0.27	108.00	6031.00	15978	20240123	-39.60	8820	20241209	9.41	9920	-2.72	20250110	8930	8.06	20250102	16360	-41.01	20240123	8820	9.41	20241209	0.41	N	068240	500	192 억	2584567	N	N	6	N	N
88	20250110	100555	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9750	150	2	1.56	823467840	84297	75.97	9600	9920	9560	12480	6720	9600	9768.65	6.77	3526	9880	9740	9510	9370	9140	9810	9440	193	2880	500	7100	10	1	38163437	3721	90.28	1.62	12	0.22	108.00	6031.00	15978	20240123	-38.98	8820	20241209	10.54	9920	-1.71	20250110	8930	9.18	20250102	16360	-40.40	20240123	8820	10.54	20241209	0.41	N	068240	500	192 억	2584567	N	N	6	N	N
89	20250110	090558	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9590	-10	5	-0.10	56604160	5901	5.32	9600	9620	9560	12480	6720	9600	9592.30	6.77	-2973	9880	9740	9510	9370	9140	9810	9440	193	2880	500	7100	10	1	38163437	3660	88.80	1.59	12	0.02	108.00	6031.00	15978	20240123	-39.98	8820	20241209	8.73	9700	-1.13	20250107	8930	7.39	20250102	16360	-41.38	20240123	8820	8.73	20241209	0.41	N	068240	500	192 억	2584567	N	N	6	N	N
90	20250109	160553	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9600	260	2	2.78	1047200970	110780	199.59	9300	9650	9280	12140	6540	9340	9451.72	6.75	2931	9513	9426	9363	9276	9213	9415	9265	193	2800	500	6910	10	1	38163437	3664	88.89	1.59	12	0.29	108.00	6031.00	15978	20240123	-39.92	8820	20241209	8.84	9700	-1.03	20250107	8930	7.50	20250102	16360	-41.32	20240123	8820	8.84	20241209	0.39	N	068240	500	192 억	2577790	N	N	6	N	N
91	20250109	150556	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9590	250	2	2.68	969110470	102638	184.92	9300	9650	9280	12140	6540	9340	9442.02	6.75	2526	9513	9426	9363	9276	9213	9415	9265	193	2800	500	6910	10	1	38163437	3660	88.80	1.59	12	0.27	108.00	6031.00	15978	20240123	-39.98	8820	20241209	8.73	9700	-1.13	20250107	8930	7.39	20250102	16360	-41.38	20240123	8820	8.73	20241209	0.39	N	068240	500	192 억	2577790	N	N	162	N	N
92	20250109	140555	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9600	260	2	2.78	840267660	89228	160.76	9300	9650	9280	12140	6540	9340	9417.08	6.75	4736	9513	9426	9363	9276	9213	9415	9265	193	2800	500	6910	10	1	38163437	3664	88.89	1.59	12	0.23	108.00	6031.00	15978	20240123	-39.92	8820	20241209	8.84	9700	-1.03	20250107	8930	7.50	20250102	16360	-41.32	20240123	8820	8.84	20241209	0.39	N	068240	500	192 억	2577790	N	N	162	N	N
93	20250109	130555	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9520	180	2	1.93	571352350	61144	110.16	9300	9520	9280	12140	6540	9340	9344.37	6.75	177	9513	9426	9363	9276	9213	9415	9265	193	2800	500	6910	10	1	38163437	3633	88.15	1.58	12	0.16	108.00	6031.00	15978	20240123	-40.42	8820	20241209	7.94	9700	-1.86	20250107	8930	6.61	20250102	16360	-41.81	20240123	8820	7.94	20241209	0.39	N	068240	500	192 억	2577790	N	N	162	N	N
94	20250109	120554	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9350	10	2	0.11	388140960	41735	75.19	9300	9400	9280	12140	6540	9340	9300.13	6.75	2081	9513	9426	9363	9276	9213	9415	9265	193	2800	500	6910	10	1	38163437	3568	86.57	1.55	12	0.11	108.00	6031.00	15978	20240123	-41.48	8820	20241209	6.01	9700	-3.61	20250107	8930	4.70	20250102	16360	-42.85	20240123	8820	6.01	20241209	0.39	N	068240	500	192 억	2577790	N	N	162	N	N
95	20250109	110556	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9290	-50	5	-0.54	335654040	36101	65.04	9300	9400	9280	12140	6540	9340	9297.64	6.75	1894	9513	9426	9363	9276	9213	9415	9265	193	2800	500	6910	10	1	38163437	3545	86.02	1.54	12	0.09	108.00	6031.00	15978	20240123	-41.86	8820	20241209	5.33	9700	-4.23	20250107	8930	4.03	20250102	16360	-43.22	20240123	8820	5.33	20241209	0.39	N	068240	500	192 억	2577790	N	N	162	N	N
96	20250109	100556	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9290	-50	5	-0.54	259869930	27950	50.36	9300	9400	9280	12140	6540	9340	9297.67	6.75	3100	9513	9426	9363	9276	9213	9415	9265	193	2800	500	6910	10	1	38163437	3545	86.02	1.54	12	0.07	108.00	6031.00	15978	20240123	-41.86	8820	20241209	5.33	9700	-4.23	20250107	8930	4.03	20250102	16360	-43.22	20240123	8820	5.33	20241209	0.39	N	068240	500	192 억	2577790	N	N	162	N	N
97	20250109	090559	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9300	-40	5	-0.43	28478300	3061	5.52	9300	9340	9280	12140	6540	9340	9303.59	6.75	-1583	9513	9426	9363	9276	9213	9415	9265	193	2800	500	6910	10	1	38163437	3549	86.11	1.54	12	0.01	108.00	6031.00	15978	20240123	-41.79	8820	20241209	5.44	9700	-4.12	20250107	8930	4.14	20250102	16360	-43.15	20240123	8820	5.44	20241209	0.39	N	068240	500	192 억	2577790	N	N	162	N	N
98	20250108	160549	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9340	-50	5	-0.53	504301830	53839	43.21	9340	9450	9300	12200	6580	9390	9366.91	6.75	-3458	9810	9600	9490	9280	9170	9545	9225	193	2810	500	6940	10	1	38163437	3564	86.48	1.55	12	0.14	108.00	6031.00	15978	20240123	-41.54	8820	20241209	5.90	9700	-3.71	20250107	8930	4.59	20250102	16360	-42.91	20240123	8820	5.90	20241209	0.38	N	068240	500	192 억	2576538	N	N	162	N	N
99	20250108	150552	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9380	-10	5	-0.11	441124050	47093	37.80	9340	9450	9300	12200	6580	9390	9367.08	6.75	-2283	9810	9600	9490	9280	9170	9545	9225	193	2810	500	6940	10	1	38163437	3580	86.85	1.56	12	0.12	108.00	6031.00	15978	20240123	-41.29	8820	20241209	6.35	9700	-3.30	20250107	8930	5.04	20250102	16360	-42.67	20240123	8820	6.35	20241209	0.38	N	068240	500	192 억	2576538	N	N	1431	N	N
100	20250108	140554	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9390	0	3	0.00	391232920	41775	33.53	9340	9450	9300	12200	6580	9390	9365.24	6.75	-3393	9810	9600	9490	9280	9170	9545	9225	193	2810	500	6940	10	1	38163437	3584	86.94	1.56	12	0.11	108.00	6031.00	15978	20240123	-41.23	8820	20241209	6.46	9700	-3.20	20250107	8930	5.15	20250102	16360	-42.60	20240123	8820	6.46	20241209	0.38	N	068240	500	192 억	2576538	N	N	1431	N	N
101	20250108	130554	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9360	-30	5	-0.32	322140670	34394	27.60	9340	9450	9300	12200	6580	9390	9366.19	6.75	-4039	9810	9600	9490	9280	9170	9545	9225	193	2810	500	6940	10	1	38163437	3572	86.67	1.55	12	0.09	108.00	6031.00	15978	20240123	-41.42	8820	20241209	6.12	9700	-3.51	20250107	8930	4.82	20250102	16360	-42.79	20240123	8820	6.12	20241209	0.38	N	068240	500	192 억	2576538	N	N	1431	N	N
102	20250108	120550	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9390	0	3	0.00	270471840	28882	23.18	9340	9450	9300	12200	6580	9390	9364.72	6.75	-2183	9810	9600	9490	9280	9170	9545	9225	193	2810	500	6940	10	1	38163437	3584	86.94	1.56	12	0.08	108.00	6031.00	15978	20240123	-41.23	8820	20241209	6.46	9700	-3.20	20250107	8930	5.15	20250102	16360	-42.60	20240123	8820	6.46	20241209	0.38	N	068240	500	192 억	2576538	N	N	1431	N	N
103	20250108	110551	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9390	0	3	0.00	229299590	24499	19.66	9340	9450	9300	12200	6580	9390	9359.55	6.75	-2266	9810	9600	9490	9280	9170	9545	9225	193	2810	500	6940	10	1	38163437	3584	86.94	1.56	12	0.06	108.00	6031.00	15978	20240123	-41.23	8820	20241209	6.46	9700	-3.20	20250107	8930	5.15	20250102	16360	-42.60	20240123	8820	6.46	20241209	0.38	N	068240	500	192 억	2576538	N	N	1431	N	N
104	20250108	100552	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9370	-20	5	-0.21	139214550	14900	11.96	9340	9450	9300	12200	6580	9390	9343.26	6.75	-1761	9810	9600	9490	9280	9170	9545	9225	193	2810	500	6940	10	1	38163437	3576	86.76	1.55	12	0.04	108.00	6031.00	15978	20240123	-41.36	8820	20241209	6.24	9700	-3.40	20250107	8930	4.93	20250102	16360	-42.73	20240123	8820	6.24	20241209	0.38	N	068240	500	192 억	2576538	N	N	1431	N	N
105	20250108	090553	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9430	40	2	0.43	7972470	849	0.68	9340	9450	9340	12200	6580	9390	9390.42	6.75	-299	9810	9600	9490	9280	9170	9545	9225	193	2810	500	6940	10	1	38163437	3599	87.31	1.56	12	0.00	108.00	6031.00	15978	20240123	-40.98	8820	20241209	6.92	9700	-2.78	20250107	8930	5.60	20250102	16360	-42.36	20240123	8820	6.92	20241209	0.38	N	068240	500	192 억	2576538	N	N	1431	N	N
106	20250107	160548	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9390	-260	5	-2.69	1181409490	124469	69.75	9600	9700	9380	12540	6760	9650	9491.16	6.81	-34275	10070	9860	9480	9270	8890	9965	9375	193	2890	500	7140	10	1	38163437	3584	86.94	1.56	12	0.33	108.00	6031.00	15978	20240123	-41.23	8820	20241209	6.46	9700	-3.20	20250107	8930	5.15	20250102	16360	-42.60	20240123	8820	6.46	20241209	0.38	N	068240	500	192 억	2597572	N	N	1431	N	N
107	20250107	150549	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9400	-250	5	-2.59	1130427270	119042	66.71	9600	9700	9380	12540	6760	9650	9495.39	6.81	-31149	10070	9860	9480	9270	8890	9965	9375	193	2890	500	7140	10	1	38163437	3587	87.04	1.56	12	0.31	108.00	6031.00	15978	20240123	-41.17	8820	20241209	6.58	9700	-3.09	20250107	8930	5.26	20250102	16360	-42.54	20240123	8820	6.58	20241209	0.38	N	068240	500	192 억	2597572	N	N	632	N	N
108	20250107	140548	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9430	-220	5	-2.28	1013757620	106649	59.77	9600	9700	9420	12540	6760	9650	9504.87	6.81	-25817	10070	9860	9480	9270	8890	9965	9375	193	2890	500	7140	10	1	38163437	3599	87.31	1.56	12	0.28	108.00	6031.00	15978	20240123	-40.98	8820	20241209	6.92	9700	-2.78	20250107	8930	5.60	20250102	16360	-42.36	20240123	8820	6.92	20241209	0.38	N	068240	500	192 억	2597572	N	N	632	N	N
109	20250107	130548	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9470	-180	5	-1.87	924419280	97191	54.47	9600	9700	9420	12540	6760	9650	9510.65	6.81	-24109	10070	9860	9480	9270	8890	9965	9375	193	2890	500	7140	10	1	38163437	3614	87.69	1.57	12	0.25	108.00	6031.00	15978	20240123	-40.73	8820	20241209	7.37	9700	-2.37	20250107	8930	6.05	20250102	16360	-42.11	20240123	8820	7.37	20241209	0.38	N	068240	500	192 억	2597572	N	N	632	N	N
110	20250107	120548	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9480	-170	5	-1.76	815457130	85670	48.01	9600	9700	9460	12540	6760	9650	9517.81	6.81	-22264	10070	9860	9480	9270	8890	9965	9375	193	2890	500	7140	10	1	38163437	3618	87.78	1.57	12	0.22	108.00	6031.00	15978	20240123	-40.67	8820	20241209	7.48	9700	-2.27	20250107	8930	6.16	20250102	16360	-42.05	20240123	8820	7.48	20241209	0.38	N	068240	500	192 억	2597572	N	N	632	N	N
111	20250107	110545	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9530	-120	5	-1.24	716502930	75248	42.17	9600	9700	9460	12540	6760	9650	9521.03	6.81	-18737	10070	9860	9480	9270	8890	9965	9375	193	2890	500	7140	10	1	38163437	3637	88.24	1.58	12	0.20	108.00	6031.00	15978	20240123	-40.36	8820	20241209	8.05	9700	-1.75	20250107	8930	6.72	20250102	16360	-41.75	20240123	8820	8.05	20241209	0.38	N	068240	500	192 억	2597572	N	N	632	N	N
112	20250107	100550	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9480	-170	5	-1.76	542046460	56860	31.86	9600	9700	9460	12540	6760	9650	9531.96	6.81	-13692	10070	9860	9480	9270	8890	9965	9375	193	2890	500	7140	10	1	38163437	3618	87.78	1.57	12	0.15	108.00	6031.00	15978	20240123	-40.67	8820	20241209	7.48	9700	-2.27	20250107	8930	6.16	20250102	16360	-42.05	20240123	8820	7.48	20241209	0.38	N	068240	500	192 억	2597572	N	N	632	N	N
113	20250107	090549	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9690	40	2	0.41	39348780	4087	2.29	9600	9700	9580	12540	6760	9650	9624.69	6.81	-336	10070	9860	9480	9270	8890	9965	9375	193	2890	500	7140	10	1	38163437	3698	89.72	1.61	12	0.01	108.00	6031.00	15978	20240123	-39.35	8820	20241209	9.86	9700	-0.10	20250107	8930	8.51	20250102	16360	-40.77	20240123	8820	9.86	20241209	0.38	N	068240	500	192 억	2597572	N	N	632	N	N
114	20250106	160542	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9650	450	2	4.89	1661685990	176311	278.45	9110	9690	9100	11960	6440	9200	9422.19	6.85	-30364	9386	9292	9176	9082	8966	9340	9130	193	2760	500	6800	10	1	38163437	3683	89.35	1.60	12	0.46	108.00	6031.00	15978	20240123	-39.60	8820	20241209	9.41	9690	-0.41	20250106	8930	8.06	20250102	16360	-41.01	20240123	8820	9.41	20241209	0.39	N	068240	500	192 억	2615147	N	N	632	N	N
115	20250106	150543	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9640	440	2	4.78	1371168580	146157	230.83	9110	9690	9100	11960	6440	9200	9381.48	6.85	-19551	9386	9292	9176	9082	8966	9340	9130	193	2760	500	6800	10	1	38163437	3679	89.26	1.60	12	0.38	108.00	6031.00	15978	20240123	-39.67	8820	20241209	9.30	9690	-0.52	20250106	8930	7.95	20250102	16360	-41.08	20240123	8820	9.30	20241209	0.39	N	068240	500	192 억	2615147	N	N	666	N	N
116	20250106	140542	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9220	20	2	0.22	553683450	60219	95.11	9110	9250	9100	11960	6440	9200	9194.50	6.85	-13937	9386	9292	9176	9082	8966	9340	9130	193	2760	500	6800	10	1	38163437	3519	85.37	1.53	12	0.16	108.00	6031.00	15978	20240123	-42.30	8820	20241209	4.54	9270	-0.54	20250103	8930	3.25	20250102	16360	-43.64	20240123	8820	4.54	20241209	0.39	N	068240	500	192 억	2615147	N	N	666	N	N
117	20250106	130540	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9220	20	2	0.22	466835520	50804	80.24	9110	9250	9100	11960	6440	9200	9188.95	6.85	-10510	9386	9292	9176	9082	8966	9340	9130	193	2760	500	6800	10	1	38163437	3519	85.37	1.53	12	0.13	108.00	6031.00	15978	20240123	-42.30	8820	20241209	4.54	9270	-0.54	20250103	8930	3.25	20250102	16360	-43.64	20240123	8820	4.54	20241209	0.39	N	068240	500	192 억	2615147	N	N	666	N	N
118	20250106	120539	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9230	30	2	0.33	391139450	42590	67.26	9110	9250	9100	11960	6440	9200	9183.83	6.85	-7269	9386	9292	9176	9082	8966	9340	9130	193	2760	500	6800	10	1	38163437	3522	85.46	1.53	12	0.11	108.00	6031.00	15978	20240123	-42.23	8820	20241209	4.65	9270	-0.43	20250103	8930	3.36	20250102	16360	-43.58	20240123	8820	4.65	20241209	0.39	N	068240	500	192 억	2615147	N	N	666	N	N
119	20250106	110539	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9200	0	3	0.00	317568620	34613	54.67	9110	9240	9100	11960	6440	9200	9174.84	6.85	-5912	9386	9292	9176	9082	8966	9340	9130	193	2760	500	6800	10	1	38163437	3511	85.19	1.53	12	0.09	108.00	6031.00	15978	20240123	-42.42	8820	20241209	4.31	9270	-0.76	20250103	8930	3.02	20250102	16360	-43.77	20240123	8820	4.31	20241209	0.39	N	068240	500	192 억	2615147	N	N	666	N	N
120	20250106	100539	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9180	-20	5	-0.22	200302000	21866	34.53	9110	9240	9100	11960	6440	9200	9160.43	6.85	-717	9386	9292	9176	9082	8966	9340	9130	193	2760	500	6800	10	1	38163437	3503	85.00	1.52	12	0.06	108.00	6031.00	15978	20240123	-42.55	8820	20241209	4.08	9270	-0.97	20250103	8930	2.80	20250102	16360	-43.89	20240123	8820	4.08	20241209	0.39	N	068240	500	192 억	2615147	N	N	666	N	N
121	20250106	090536	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9190	-10	5	-0.11	57656320	6311	9.97	9110	9200	9100	11960	6440	9200	9135.85	6.85	-1578	9386	9292	9176	9082	8966	9340	9130	193	2760	500	6800	10	1	38163437	3507	85.09	1.52	12	0.02	108.00	6031.00	15978	20240123	-42.48	8820	20241209	4.20	9270	-0.86	20250103	8930	2.91	20250102	16360	-43.83	20240123	8820	4.20	20241209	0.39	N	068240	500	192 억	2615147	N	N	666	N	N
122	20250103	160535	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9200	80	2	0.88	581764600	63239	108.26	9060	9270	9060	11850	6390	9120	9199.46	6.84	4372	9273	9196	9063	8986	8853	9235	9025	193	2730	500	6740	10	1	38163437	3511	85.19	1.53	12	0.17	108.00	6031.00	15978	20240123	-42.42	8820	20241209	4.31	9270	-0.76	20250103	8930	3.02	20250102	16360	-43.77	20240123	8820	4.31	20241209	0.39	N	068240	500	192 억	2611194	N	N	666	N	N
123	20250103	150537	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9200	80	2	0.88	535463070	58206	99.65	9060	9270	9060	11850	6390	9120	9199.45	6.84	5726	9273	9196	9063	8986	8853	9235	9025	193	2730	500	6740	10	1	38163437	3511	85.19	1.53	12	0.15	108.00	6031.00	15978	20240123	-42.42	8820	20241209	4.31	9270	-0.76	20250103	8930	3.02	20250102	16360	-43.77	20240123	8820	4.31	20241209	0.39	N	068240	500	192 억	2611194	N	N	324	N	N
124	20250103	140537	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9200	80	2	0.88	494908860	53792	92.09	9060	9270	9060	11850	6390	9120	9200.42	6.84	6319	9273	9196	9063	8986	8853	9235	9025	193	2730	500	6740	10	1	38163437	3511	85.19	1.53	12	0.14	108.00	6031.00	15978	20240123	-42.42	8820	20241209	4.31	9270	-0.76	20250103	8930	3.02	20250102	16360	-43.77	20240123	8820	4.31	20241209	0.39	N	068240	500	192 억	2611194	N	N	324	N	N
125	20250103	130537	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9210	90	2	0.99	433887970	47162	80.74	9060	9270	9060	11850	6390	9120	9199.95	6.84	9652	9273	9196	9063	8986	8853	9235	9025	193	2730	500	6740	10	1	38163437	3515	85.28	1.53	12	0.12	108.00	6031.00	15978	20240123	-42.36	8820	20241209	4.42	9270	-0.65	20250103	8930	3.14	20250102	16360	-43.70	20240123	8820	4.42	20241209	0.39	N	068240	500	192 억	2611194	N	N	324	N	N
126	20250103	120535	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9250	130	2	1.43	394034830	42849	73.36	9060	9260	9060	11850	6390	9120	9195.89	6.84	9492	9273	9196	9063	8986	8853	9235	9025	193	2730	500	6740	10	1	38163437	3530	85.65	1.53	12	0.11	108.00	6031.00	15978	20240123	-42.11	8820	20241209	4.88	9260	-0.11	20250103	8930	3.58	20250102	16360	-43.46	20240123	8820	4.88	20241209	0.39	N	068240	500	192 억	2611194	N	N	324	N	N
127	20250103	110536	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9210	90	2	0.99	282557110	30765	52.67	9060	9250	9060	11850	6390	9120	9184.37	6.84	1566	9273	9196	9063	8986	8853	9235	9025	193	2730	500	6740	10	1	38163437	3515	85.28	1.53	12	0.08	108.00	6031.00	15978	20240123	-42.36	8820	20241209	4.42	9250	-0.43	20250103	8930	3.14	20250102	16360	-43.70	20240123	8820	4.42	20241209	0.39	N	068240	500	192 억	2611194	N	N	324	N	N
128	20250103	100535	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9240	120	2	1.32	186592980	20351	34.84	9060	9250	9060	11850	6390	9120	9168.74	6.84	911	9273	9196	9063	8986	8853	9235	9025	193	2730	500	6740	10	1	38163437	3526	85.56	1.53	12	0.05	108.00	6031.00	15978	20240123	-42.17	8820	20241209	4.76	9250	-0.11	20250103	8930	3.47	20250102	16360	-43.52	20240123	8820	4.76	20241209	0.39	N	068240	500	192 억	2611194	N	N	324	N	N
129	20250103	090536	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9120	0	3	0.00	14908650	1639	2.81	9060	9170	9060	11850	6390	9120	9096.19	6.84	63	9273	9196	9063	8986	8853	9235	9025	193	2730	500	6740	10	1	38163437	3481	84.44	1.51	12	0.00	108.00	6031.00	15978	20240123	-42.92	8820	20241209	3.40	9170	-0.55	20250103	8930	2.13	20250102	16360	-44.25	20240123	8820	3.40	20241209	0.39	N	068240	500	192 억	2611194	N	N	324	N	N
130	20250102	160532	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9120	120	2	1.33	527674140	58193	76.29	8930	9140	8930	11700	6300	9000	9067.62	6.80	13222	9286	9142	9036	8892	8786	9090	8840	193	2700	500	6660	10	1	38163437	3481	84.44	1.51	12	0.15	108.00	6031.00	15978	20240123	-42.92	8820	20241209	3.40	9140	-0.22	20250102	8930	2.13	20250102	16360	-44.25	20240123	8820	3.40	20241209	0.39	N	068240	500	192 억	2595161	N	N	324	N	N
131	20250102	150533	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9120	120	2	1.33	495398920	54654	71.65	8930	9140	8930	11700	6300	9000	9064.28	6.80	12295	9286	9142	9036	8892	8786	9090	8840	193	2700	500	6660	10	1	38163437	3481	84.44	1.51	12	0.14	108.00	6031.00	15978	20240123	-42.92	8820	20241209	3.40	9140	-0.22	20250102	8930	2.13	20250102	16360	-44.25	20240123	8820	3.40	20241209	0.39	N	068240	500	192 억	2595161	N	N	1141	N	N
132	20250102	140531	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9090	90	2	1.00	362418770	40052	52.51	8930	9140	8930	11700	6300	9000	9048.71	6.80	5731	9286	9142	9036	8892	8786	9090	8840	193	2700	500	6660	10	1	38163437	3469	84.17	1.51	12	0.10	108.00	6031.00	15978	20240123	-43.11	8820	20241209	3.06	9140	-0.55	20250102	8930	1.79	20250102	16360	-44.44	20240123	8820	3.06	20241209	0.39	N	068240	500	192 억	2595161	N	N	1141	N	N
133	20250102	130531	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9080	80	2	0.89	294845430	32604	42.74	8930	9140	8930	11700	6300	9000	9043.24	6.80	6069	9286	9142	9036	8892	8786	9090	8840	193	2700	500	6660	10	1	38163437	3465	84.07	1.51	12	0.09	108.00	6031.00	15978	20240123	-43.17	8820	20241209	2.95	9140	-0.66	20250102	8930	1.68	20250102	16360	-44.50	20240123	8820	2.95	20241209	0.39	N	068240	500	192 억	2595161	N	N	1141	N	N
134	20250102	120530	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9110	110	2	1.22	256283540	28360	37.18	8930	9140	8930	11700	6300	9000	9036.81	6.80	7495	9286	9142	9036	8892	8786	9090	8840	193	2700	500	6660	10	1	38163437	3477	84.35	1.51	12	0.07	108.00	6031.00	15978	20240123	-42.98	8820	20241209	3.29	9140	-0.33	20250102	8930	2.02	20250102	16360	-44.32	20240123	8820	3.29	20241209	0.39	N	068240	500	192 억	2595161	N	N	1141	N	N
135	20250102	110522	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9120	120	2	1.33	197213270	21870	28.67	8930	9140	8930	11700	6300	9000	9017.53	6.80	4622	9286	9142	9036	8892	8786	9090	8840	193	2700	500	6660	10	1	38163437	3481	84.44	1.51	12	0.06	108.00	6031.00	15978	20240123	-42.92	8820	20241209	3.40	9140	-0.22	20250102	8930	2.13	20250102	16360	-44.25	20240123	8820	3.40	20241209	0.39	N	068240	500	192 억	2595161	N	N	1141	N	N
136	20250102	100529	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8970	-30	5	-0.33	52496310	5871	7.70	8930	9000	8930	11700	6300	9000	8941.56	6.80	-2719	9286	9142	9036	8892	8786	9090	8840	193	2700	500	6660	10	1	38163437	3423	83.06	1.49	12	0.02	108.00	6031.00	15978	20240123	-43.86	8820	20241209	1.70	9000	-0.33	20250102	8930	0.45	20250102	16360	-45.17	20240123	8820	1.70	20241209	0.39	N	068240	500	192 억	2595161	N	N	1141	N	N
137	20250102	090524	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9000	0	3	0.00	0	0	0.00	0	0	0	11700	6300	9000	0.00	6.80	0	9286	9142	9036	8892	8786	9090	8840	193	2700	500	6660	10	1	38163437	3435	83.33	1.49	12	0.00	108.00	6031.00	15978	20240123	-43.67	8820	20241209	2.04	0	0.00	0	0	0.00	0	16360	-44.99	20240123	8820	2.04	20241209	0.39	N	068240	500	192 억	2595161	N	N	1141	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History