KissMeData/178320/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	160928	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24900	700	2	2.89	10559464400	427261	96.72	24250	25050	24250	31450	16950	24200	24714.16	5.97	116583	25500	24850	24500	23850	23500	24675	23675	281	7250	500	17900	50	1	56247954	14006	-41.50	1.85	12	0.76	-600.00	13461.00	36250	20240527	-31.31	17990	20240201	38.41	29750	-16.30	20250103	23300	6.87	20250107	36250	-31.31	20240527	17990	38.41	20240201	3.18	N	178320	500	281 억	3355440	N	N	869	N	N
3	20250124	150927	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24950	750	2	3.10	9733747050	394113	89.22	24250	25050	24250	31450	16950	24200	24698.36	5.97	113479	25500	24850	24500	23850	23500	24675	23675	281	7250	500	17900	50	1	56247954	14034	-41.58	1.85	12	0.70	-600.00	13461.00	36250	20240527	-31.17	17990	20240201	38.69	29750	-16.13	20250103	23300	7.08	20250107	36250	-31.17	20240527	17990	38.69	20240201	3.18	N	178320	500	281 억	3355440	N	N	2151	N	N
4	20250124	140925	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24750	550	2	2.27	8192915950	332143	75.19	24250	25050	24250	31450	16950	24200	24667.39	5.97	99505	25500	24850	24500	23850	23500	24675	23675	281	7250	500	17900	50	1	56247954	13921	-41.25	1.84	12	0.59	-600.00	13461.00	36250	20240527	-31.72	17990	20240201	37.58	29750	-16.81	20250103	23300	6.22	20250107	36250	-31.72	20240527	17990	37.58	20240201	3.18	N	178320	500	281 억	3355440	N	N	2151	N	N
5	20250124	130927	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24850	650	2	2.69	7433451400	301474	68.25	24250	25050	24250	31450	16950	24200	24657.63	5.97	87929	25500	24850	24500	23850	23500	24675	23675	281	7250	500	17900	50	1	56247954	13978	-41.42	1.85	12	0.54	-600.00	13461.00	36250	20240527	-31.45	17990	20240201	38.13	29750	-16.47	20250103	23300	6.65	20250107	36250	-31.45	20240527	17990	38.13	20240201	3.18	N	178320	500	281 억	3355440	N	N	2151	N	N
6	20250124	120923	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24750	550	2	2.27	4843204550	197354	44.68	24250	24800	24250	31450	16950	24200	24541.38	5.97	53133	25500	24850	24500	23850	23500	24675	23675	281	7250	500	17900	50	1	56247954	13921	-41.25	1.84	12	0.35	-600.00	13461.00	36250	20240527	-31.72	17990	20240201	37.58	29750	-16.81	20250103	23300	6.22	20250107	36250	-31.72	20240527	17990	37.58	20240201	3.18	N	178320	500	281 억	3355440	N	N	2151	N	N
7	20250124	110926	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24650	450	2	1.86	4057018600	165500	37.47	24250	24750	24250	31450	16950	24200	24514.46	5.97	46067	25500	24850	24500	23850	23500	24675	23675	281	7250	500	17900	50	1	56247954	13865	-41.08	1.83	12	0.29	-600.00	13461.00	36250	20240527	-32.00	17990	20240201	37.02	29750	-17.14	20250103	23300	5.79	20250107	36250	-32.00	20240527	17990	37.02	20240201	3.18	N	178320	500	281 억	3355440	N	N	2151	N	N
8	20250124	100921	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24500	300	2	1.24	2749074950	112344	25.43	24250	24700	24250	31450	16950	24200	24471.11	5.97	26933	25500	24850	24500	23850	23500	24675	23675	281	7250	500	17900	50	1	56247954	13781	-40.83	1.82	12	0.20	-600.00	13461.00	36250	20240527	-32.41	17990	20240201	36.19	29750	-17.65	20250103	23300	5.15	20250107	36250	-32.41	20240527	17990	36.19	20240201	3.18	N	178320	500	281 억	3355440	N	N	2151	N	N
9	20250124	090927	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24300	100	2	0.41	533440250	21948	4.97	24250	24400	24250	31450	16950	24200	24306.67	5.97	1190	25500	24850	24500	23850	23500	24675	23675	281	7250	500	17900	50	1	56247954	13668	-40.50	1.81	12	0.04	-600.00	13461.00	36250	20240527	-32.97	17990	20240201	35.08	29750	-18.32	20250103	23300	4.29	20250107	36250	-32.97	20240527	17990	35.08	20240201	3.18	N	178320	500	281 억	3355440	N	N	2151	N	N
10	20250123	160922	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24200	-600	5	-2.42	10627111600	435011	77.47	25100	25150	24150	32200	17400	24800	24426.38	6.17	-121128	25366	25082	24766	24482	24166	25225	24625	281	7400	500	18350	50	1	56247954	13612	-40.33	1.80	12	0.77	-600.00	13461.00	36250	20240527	-33.24	17990	20240201	34.52	29750	-18.66	20250103	23300	3.86	20250107	36250	-33.24	20240527	17990	34.52	20240201	3.21	N	178320	500	281 억	3473278	N	N	2151	N	N
11	20250123	150920	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24200	-600	5	-2.42	10002372050	409205	72.87	25100	25150	24150	32200	17400	24800	24440.01	6.17	-120195	25366	25082	24766	24482	24166	25225	24625	281	7400	500	18350	50	1	56247954	13612	-40.33	1.80	12	0.73	-600.00	13461.00	36250	20240527	-33.24	17990	20240201	34.52	29750	-18.66	20250103	23300	3.86	20250107	36250	-33.24	20240527	17990	34.52	20240201	3.21	N	178320	500	281 억	3473278	N	N	1976	N	N
12	20250123	140921	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24200	-600	5	-2.42	8851060800	361818	64.43	25100	25150	24150	32200	17400	24800	24459.09	6.17	-111135	25366	25082	24766	24482	24166	25225	24625	281	7400	500	18350	50	1	56247954	13612	-40.33	1.80	12	0.64	-600.00	13461.00	36250	20240527	-33.24	17990	20240201	34.52	29750	-18.66	20250103	23300	3.86	20250107	36250	-33.24	20240527	17990	34.52	20240201	3.21	N	178320	500	281 억	3473278	N	N	1976	N	N
13	20250123	130920	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24200	-600	5	-2.42	7943388000	324404	57.77	25100	25150	24150	32200	17400	24800	24482.30	6.17	-101603	25366	25082	24766	24482	24166	25225	24625	281	7400	500	18350	50	1	56247954	13612	-40.33	1.80	12	0.58	-600.00	13461.00	36250	20240527	-33.24	17990	20240201	34.52	29750	-18.66	20250103	23300	3.86	20250107	36250	-33.24	20240527	17990	34.52	20240201	3.21	N	178320	500	281 억	3473278	N	N	1976	N	N
14	20250123	120920	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24250	-550	5	-2.22	6953124350	283487	50.48	25100	25150	24200	32200	17400	24800	24523.35	6.17	-93682	25366	25082	24766	24482	24166	25225	24625	281	7400	500	18350	50	1	56247954	13640	-40.42	1.80	12	0.50	-600.00	13461.00	36250	20240527	-33.10	17990	20240201	34.80	29750	-18.49	20250103	23300	4.08	20250107	36250	-33.10	20240527	17990	34.80	20240201	3.21	N	178320	500	281 억	3473278	N	N	1976	N	N
15	20250123	110912	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24250	-550	5	-2.22	6219978400	253229	45.10	25100	25150	24200	32200	17400	24800	24558.97	6.17	-85743	25366	25082	24766	24482	24166	25225	24625	281	7400	500	18350	50	1	56247954	13640	-40.42	1.80	12	0.45	-600.00	13461.00	36250	20240527	-33.10	17990	20240201	34.80	29750	-18.49	20250103	23300	4.08	20250107	36250	-33.10	20240527	17990	34.80	20240201	3.21	N	178320	500	281 억	3473278	N	N	1976	N	N
16	20250123	100920	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24400	-400	5	-1.61	4861214900	197331	35.14	25100	25150	24300	32200	17400	24800	24631.52	6.17	-65717	25366	25082	24766	24482	24166	25225	24625	281	7400	500	18350	50	1	56247954	13725	-40.67	1.81	12	0.35	-600.00	13461.00	36250	20240527	-32.69	17990	20240201	35.63	29750	-17.98	20250103	23300	4.72	20250107	36250	-32.69	20240527	17990	35.63	20240201	3.21	N	178320	500	281 억	3473278	N	N	1976	N	N
17	20250123	090920	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24850	50	2	0.20	1611696100	64690	11.52	25100	25150	24750	32200	17400	24800	24921.43	6.17	-28405	25366	25082	24766	24482	24166	25225	24625	281	7400	500	18350	50	1	56247954	13978	-41.42	1.85	12	0.12	-600.00	13461.00	36250	20240527	-31.45	17990	20240201	38.13	29750	-16.47	20250103	23300	6.65	20250107	36250	-31.45	20240527	17990	38.13	20240201	3.21	N	178320	500	281 억	3473278	N	N	1976	N	N
18	20250122	160913	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24800	550	2	2.27	13805991750	556181	128.88	24550	25050	24450	31500	17000	24250	24822.90	6.16	22833	25083	24666	24333	23916	23583	24875	24125	281	7250	500	17940	50	1	56247954	13949	-41.33	1.84	12	0.99	-600.00	13461.00	36250	20240527	-31.59	17990	20240201	37.85	29750	-16.64	20250103	23300	6.44	20250107	36250	-31.59	20240527	17990	37.85	20240201	3.21	N	178320	500	281 억	3462956	N	N	1976	N	N
19	20250122	150914	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24800	550	2	2.27	13162879950	530252	122.87	24550	25050	24450	31500	17000	24250	24823.85	6.16	22824	25083	24666	24333	23916	23583	24875	24125	281	7250	500	17940	50	1	56247954	13949	-41.33	1.84	12	0.94	-600.00	13461.00	36250	20240527	-31.59	17990	20240201	37.85	29750	-16.64	20250103	23300	6.44	20250107	36250	-31.59	20240527	17990	37.85	20240201	3.21	N	178320	500	281 억	3462956	N	N	1769	N	N
20	20250122	140912	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24900	650	2	2.68	11324146350	456204	105.71	24550	25050	24450	31500	17000	24250	24822.58	6.16	15240	25083	24666	24333	23916	23583	24875	24125	281	7250	500	17940	50	1	56247954	14006	-41.50	1.85	12	0.81	-600.00	13461.00	36250	20240527	-31.31	17990	20240201	38.41	29750	-16.30	20250103	23300	6.87	20250107	36250	-31.31	20240527	17990	38.41	20240201	3.21	N	178320	500	281 억	3462956	N	N	1769	N	N
21	20250122	130915	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24950	700	2	2.89	10232753850	412418	95.57	24550	25050	24450	31500	17000	24250	24811.64	6.16	3067	25083	24666	24333	23916	23583	24875	24125	281	7250	500	17940	50	1	56247954	14034	-41.58	1.85	12	0.73	-600.00	13461.00	36250	20240527	-31.17	17990	20240201	38.69	29750	-16.13	20250103	23300	7.08	20250107	36250	-31.17	20240527	17990	38.69	20240201	3.21	N	178320	500	281 억	3462956	N	N	1769	N	N
22	20250122	120912	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24800	550	2	2.27	9494567350	382681	88.67	24550	25050	24450	31500	17000	24250	24810.69	6.16	-8183	25083	24666	24333	23916	23583	24875	24125	281	7250	500	17940	50	1	56247954	13949	-41.33	1.84	12	0.68	-600.00	13461.00	36250	20240527	-31.59	17990	20240201	37.85	29750	-16.64	20250103	23300	6.44	20250107	36250	-31.59	20240527	17990	37.85	20240201	3.21	N	178320	500	281 억	3462956	N	N	1769	N	N
23	20250122	110914	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24850	600	2	2.47	8671963600	349544	81.00	24550	25050	24450	31500	17000	24250	24809.40	6.16	-10700	25083	24666	24333	23916	23583	24875	24125	281	7250	500	17940	50	1	56247954	13978	-41.42	1.85	12	0.62	-600.00	13461.00	36250	20240527	-31.45	17990	20240201	38.13	29750	-16.47	20250103	23300	6.65	20250107	36250	-31.45	20240527	17990	38.13	20240201	3.21	N	178320	500	281 억	3462956	N	N	1769	N	N
24	20250122	100913	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24900	650	2	2.68	5553078200	224578	52.04	24550	24950	24450	31500	17000	24250	24726.77	6.16	-21051	25083	24666	24333	23916	23583	24875	24125	281	7250	500	17940	50	1	56247954	14006	-41.50	1.85	12	0.40	-600.00	13461.00	36250	20240527	-31.31	17990	20240201	38.41	29750	-16.30	20250103	23300	6.87	20250107	36250	-31.31	20240527	17990	38.41	20240201	3.21	N	178320	500	281 억	3462956	N	N	1769	N	N
25	20250122	090915	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24600	350	2	1.44	1322147250	53714	12.45	24550	24750	24500	31500	17000	24250	24614.74	6.16	-6680	25083	24666	24333	23916	23583	24875	24125	281	7250	500	17940	50	1	56247954	13837	-41.00	1.83	12	0.10	-600.00	13461.00	36250	20240527	-32.14	17990	20240201	36.74	29750	-17.31	20250103	23300	5.58	20250107	36250	-32.14	20240527	17990	36.74	20240201	3.21	N	178320	500	281 억	3462956	N	N	1769	N	N
26	20250121	160907	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24250	-50	5	-0.21	10257962800	421982	141.80	24200	24750	24000	31550	17050	24300	24309.04	6.08	45177	24700	24500	24350	24150	24000	24425	24075	281	7250	500	17980	50	1	56247954	13640	-40.42	1.80	12	0.75	-600.00	13461.00	36250	20240527	-33.10	17990	20240201	34.80	29750	-18.49	20250103	23300	4.08	20250107	36250	-33.10	20240527	17990	34.80	20240201	3.19	N	178320	500	281 억	3419338	N	N	1769	N	N
27	20250121	150909	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24200	-100	5	-0.41	9747113850	400907	134.72	24200	24750	24000	31550	17050	24300	24312.66	6.08	36162	24700	24500	24350	24150	24000	24425	24075	281	7250	500	17980	50	1	56247954	13612	-40.33	1.80	12	0.71	-600.00	13461.00	36250	20240527	-33.24	17990	20240201	34.52	29750	-18.66	20250103	23300	3.86	20250107	36250	-33.24	20240527	17990	34.52	20240201	3.19	N	178320	500	281 억	3419338	N	N	858	N	N
28	20250121	140910	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24350	50	2	0.21	8557995900	351889	118.25	24200	24750	24000	31550	17050	24300	24320.16	6.08	34510	24700	24500	24350	24150	24000	24425	24075	281	7250	500	17980	50	1	56247954	13696	-40.58	1.81	12	0.63	-600.00	13461.00	36250	20240527	-32.83	17990	20240201	35.35	29750	-18.15	20250103	23300	4.51	20250107	36250	-32.83	20240527	17990	35.35	20240201	3.19	N	178320	500	281 억	3419338	N	N	858	N	N
29	20250121	130908	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24300	0	3	0.00	7871004150	323676	108.77	24200	24750	24000	31550	17050	24300	24317.54	6.08	37991	24700	24500	24350	24150	24000	24425	24075	281	7250	500	17980	50	1	56247954	13668	-40.50	1.81	12	0.58	-600.00	13461.00	36250	20240527	-32.97	17990	20240201	35.08	29750	-18.32	20250103	23300	4.29	20250107	36250	-32.97	20240527	17990	35.08	20240201	3.19	N	178320	500	281 억	3419338	N	N	858	N	N
30	20250121	120852	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24250	-50	5	-0.21	6784903400	279023	93.76	24200	24750	24000	31550	17050	24300	24316.65	6.08	27315	24700	24500	24350	24150	24000	24425	24075	281	7250	500	17980	50	1	56247954	13640	-40.42	1.80	12	0.50	-600.00	13461.00	36250	20240527	-33.10	17990	20240201	34.80	29750	-18.49	20250103	23300	4.08	20250107	36250	-33.10	20240527	17990	34.80	20240201	3.19	N	178320	500	281 억	3419338	N	N	858	N	N
31	20250121	110824	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24100	-200	5	-0.82	5998598350	246482	82.83	24200	24750	24000	31550	17050	24300	24336.86	6.08	19662	24700	24500	24350	24150	24000	24425	24075	281	7250	500	17980	50	1	56247954	13556	-40.17	1.79	12	0.44	-600.00	13461.00	36250	20240527	-33.52	17990	20240201	33.96	29750	-18.99	20250103	23300	3.43	20250107	36250	-33.52	20240527	17990	33.96	20240201	3.19	N	178320	500	281 억	3419338	N	N	858	N	N
32	20250121	100818	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24200	-100	5	-0.41	4216819200	172594	58.00	24200	24750	24100	31550	17050	24300	24432.02	6.08	26570	24700	24500	24350	24150	24000	24425	24075	281	7250	500	17980	50	1	56247954	13612	-40.33	1.80	12	0.31	-600.00	13461.00	36250	20240527	-33.24	17990	20240201	34.52	29750	-18.66	20250103	23300	3.86	20250107	36250	-33.24	20240527	17990	34.52	20240201	3.19	N	178320	500	281 억	3419338	N	N	858	N	N
33	20250121	090911	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24650	350	2	1.44	976189500	39987	13.44	24200	24650	24200	31550	17050	24300	24412.70	6.08	4857	24700	24500	24350	24150	24000	24425	24075	281	7250	500	17980	50	1	56247954	13865	-41.08	1.83	12	0.07	-600.00	13461.00	36250	20240527	-32.00	17990	20240201	37.02	29750	-17.14	20250103	23300	5.79	20250107	36250	-32.00	20240527	17990	37.02	20240201	3.19	N	178320	500	281 억	3419338	N	N	858	N	N
34	20250120	160857	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24300	-50	5	-0.21	7125506050	292988	63.99	24550	24550	24200	31650	17050	24350	24320.24	6.03	12667	25050	24700	24450	24100	23850	24575	23975	281	7300	500	18010	50	1	56247954	13668	-40.50	1.81	12	0.52	-600.00	13461.00	36250	20240527	-32.97	17990	20240201	35.08	29750	-18.32	20250103	23300	4.29	20250107	36250	-32.97	20240527	17990	35.08	20240201	3.19	N	178320	500	281 억	3394310	N	N	858	N	N
35	20250120	150909	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24250	-100	5	-0.41	6552975450	269394	58.84	24550	24550	24200	31650	17050	24350	24324.88	6.03	10288	25050	24700	24450	24100	23850	24575	23975	281	7300	500	18010	50	1	56247954	13640	-40.42	1.80	12	0.48	-600.00	13461.00	36250	20240527	-33.10	17990	20240201	34.80	29750	-18.49	20250103	23300	4.08	20250107	36250	-33.10	20240527	17990	34.80	20240201	3.19	N	178320	500	281 억	3394310	N	N	754	N	N
36	20250120	140906	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24250	-100	5	-0.41	5602728450	230257	50.29	24550	24550	24200	31650	17050	24350	24332.50	6.03	8221	25050	24700	24450	24100	23850	24575	23975	281	7300	500	18010	50	1	56247954	13640	-40.42	1.80	12	0.41	-600.00	13461.00	36250	20240527	-33.10	17990	20240201	34.80	29750	-18.49	20250103	23300	4.08	20250107	36250	-33.10	20240527	17990	34.80	20240201	3.19	N	178320	500	281 억	3394310	N	N	754	N	N
37	20250120	130907	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24300	-50	5	-0.21	4762147950	195715	42.75	24550	24550	24200	31650	17050	24350	24332.05	6.03	-2554	25050	24700	24450	24100	23850	24575	23975	281	7300	500	18010	50	1	56247954	13668	-40.50	1.81	12	0.35	-600.00	13461.00	36250	20240527	-32.97	17990	20240201	35.08	29750	-18.32	20250103	23300	4.29	20250107	36250	-32.97	20240527	17990	35.08	20240201	3.19	N	178320	500	281 억	3394310	N	N	754	N	N
38	20250120	120908	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24300	-50	5	-0.21	4139091100	170096	37.15	24550	24550	24200	31650	17050	24350	24333.85	6.03	-7235	25050	24700	24450	24100	23850	24575	23975	281	7300	500	18010	50	1	56247954	13668	-40.50	1.81	12	0.30	-600.00	13461.00	36250	20240527	-32.97	17990	20240201	35.08	29750	-18.32	20250103	23300	4.29	20250107	36250	-32.97	20240527	17990	35.08	20240201	3.19	N	178320	500	281 억	3394310	N	N	754	N	N
39	20250120	110908	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24350	0	3	0.00	3497756150	143786	31.41	24550	24550	24200	31650	17050	24350	24326.12	6.03	-6870	25050	24700	24450	24100	23850	24575	23975	281	7300	500	18010	50	1	56247954	13696	-40.58	1.81	12	0.26	-600.00	13461.00	36250	20240527	-32.83	17990	20240201	35.35	29750	-18.15	20250103	23300	4.51	20250107	36250	-32.83	20240527	17990	35.35	20240201	3.19	N	178320	500	281 억	3394310	N	N	754	N	N
40	20250120	100907	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24350	0	3	0.00	2386137250	97991	21.40	24550	24550	24200	31650	17050	24350	24350.58	6.03	-15170	25050	24700	24450	24100	23850	24575	23975	281	7300	500	18010	50	1	56247954	13696	-40.58	1.81	12	0.17	-600.00	13461.00	36250	20240527	-32.83	17990	20240201	35.35	29750	-18.15	20250103	23300	4.51	20250107	36250	-32.83	20240527	17990	35.35	20240201	3.19	N	178320	500	281 억	3394310	N	N	754	N	N
41	20250120	090909	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24250	-100	5	-0.41	939582200	38575	8.43	24550	24550	24250	31650	17050	24350	24357.28	6.03	-20050	25050	24700	24450	24100	23850	24575	23975	281	7300	500	18010	50	1	56247954	13640	-40.42	1.80	12	0.07	-600.00	13461.00	36250	20240527	-33.10	17990	20240201	34.80	29750	-18.49	20250103	23300	4.08	20250107	36250	-33.10	20240527	17990	34.80	20240201	3.19	N	178320	500	281 억	3394310	N	N	754	N	N
42	20250117	160904	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24350	-450	5	-1.81	11080534650	455003	105.15	24800	24800	24200	32200	17400	24800	24352.66	5.97	41451	25500	25150	24900	24550	24300	25025	24425	281	7400	500	18350	50	1	56247954	13696	-40.58	1.81	12	0.81	-600.00	13461.00	36250	20240527	-32.83	17990	20240201	35.35	29750	-18.15	20250103	23300	4.51	20250107	36250	-32.83	20240527	17990	35.35	20240201	3.21	N	178320	500	281 억	3359197	N	N	754	N	N
43	20250117	150908	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24350	-450	5	-1.81	10335178450	424386	98.08	24800	24800	24200	32200	17400	24800	24353.24	5.97	38057	25500	25150	24900	24550	24300	25025	24425	281	7400	500	18350	50	1	56247954	13696	-40.58	1.81	12	0.75	-600.00	13461.00	36250	20240527	-32.83	17990	20240201	35.35	29750	-18.15	20250103	23300	4.51	20250107	36250	-32.83	20240527	17990	35.35	20240201	3.21	N	178320	500	281 억	3359197	N	N	521	N	N
44	20250117	140908	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24350	-450	5	-1.81	9470722150	388873	89.87	24800	24800	24200	32200	17400	24800	24354.27	5.97	33044	25500	25150	24900	24550	24300	25025	24425	281	7400	500	18350	50	1	56247954	13696	-40.58	1.81	12	0.69	-600.00	13461.00	36250	20240527	-32.83	17990	20240201	35.35	29750	-18.15	20250103	23300	4.51	20250107	36250	-32.83	20240527	17990	35.35	20240201	3.21	N	178320	500	281 억	3359197	N	N	521	N	N
45	20250117	130906	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24400	-400	5	-1.61	8055741100	330683	76.42	24800	24800	24200	32200	17400	24800	24360.91	5.97	25094	25500	25150	24900	24550	24300	25025	24425	281	7400	500	18350	50	1	56247954	13725	-40.67	1.81	12	0.59	-600.00	13461.00	36250	20240527	-32.69	17990	20240201	35.63	29750	-17.98	20250103	23300	4.72	20250107	36250	-32.69	20240527	17990	35.63	20240201	3.21	N	178320	500	281 억	3359197	N	N	521	N	N
46	20250117	120908	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24400	-400	5	-1.61	7369573100	302542	69.92	24800	24800	24200	32200	17400	24800	24358.83	5.97	21148	25500	25150	24900	24550	24300	25025	24425	281	7400	500	18350	50	1	56247954	13725	-40.67	1.81	12	0.54	-600.00	13461.00	36250	20240527	-32.69	17990	20240201	35.63	29750	-17.98	20250103	23300	4.72	20250107	36250	-32.69	20240527	17990	35.63	20240201	3.21	N	178320	500	281 억	3359197	N	N	521	N	N
47	20250117	110906	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24250	-550	5	-2.22	6398026250	262630	60.69	24800	24800	24200	32200	17400	24800	24361.36	5.97	7815	25500	25150	24900	24550	24300	25025	24425	281	7400	500	18350	50	1	56247954	13640	-40.42	1.80	12	0.47	-600.00	13461.00	36250	20240527	-33.10	17990	20240201	34.80	29750	-18.49	20250103	23300	4.08	20250107	36250	-33.10	20240527	17990	34.80	20240201	3.21	N	178320	500	281 억	3359197	N	N	521	N	N
48	20250117	100908	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24300	-500	5	-2.02	4579160600	187789	43.40	24800	24800	24200	32200	17400	24800	24384.59	5.97	-14200	25500	25150	24900	24550	24300	25025	24425	281	7400	500	18350	50	1	56247954	13668	-40.50	1.81	12	0.33	-600.00	13461.00	36250	20240527	-32.97	17990	20240201	35.08	29750	-18.32	20250103	23300	4.29	20250107	36250	-32.97	20240527	17990	35.08	20240201	3.21	N	178320	500	281 억	3359197	N	N	521	N	N
49	20250117	090908	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24350	-450	5	-1.81	1307134750	53346	12.33	24800	24800	24250	32200	17400	24800	24502.92	5.97	-5565	25500	25150	24900	24550	24300	25025	24425	281	7400	500	18350	50	1	56247954	13696	-40.58	1.81	12	0.09	-600.00	13461.00	36250	20240527	-32.83	17990	20240201	35.35	29750	-18.15	20250103	23300	4.51	20250107	36250	-32.83	20240527	17990	35.35	20240201	3.21	N	178320	500	281 억	3359197	N	N	521	N	N
50	20250116	160901	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24800	100	2	0.40	10636337150	427629	82.86	25000	25250	24650	32100	17300	24700	24873.23	6.05	-8918	25833	25266	24933	24366	24033	25100	24200	281	7400	500	18270	50	1	56247954	13949	-41.33	1.84	12	0.76	-600.00	13461.00	36250	20240527	-31.59	17990	20240201	37.85	29750	-16.64	20250103	23300	6.44	20250107	36250	-31.59	20240527	17990	37.85	20240201	3.43	N	178320	500	281 억	3402224	N	N	521	N	N
51	20250116	150816	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24700	0	3	0.00	9935347550	399289	77.37	25000	25250	24650	32100	17300	24700	24882.61	6.05	-12522	25833	25266	24933	24366	24033	25100	24200	281	7400	500	18270	50	1	56247954	13893	-41.17	1.83	12	0.71	-600.00	13461.00	36250	20240527	-31.86	17990	20240201	37.30	29750	-16.97	20250103	23300	6.01	20250107	36250	-31.86	20240527	17990	37.30	20240201	3.43	N	178320	500	281 억	3402224	N	N	218	N	N
52	20250116	140905	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24800	100	2	0.40	7871042100	315872	61.20	25000	25250	24750	32100	17300	24700	24918.47	6.05	-17692	25833	25266	24933	24366	24033	25100	24200	281	7400	500	18270	50	1	56247954	13949	-41.33	1.84	12	0.56	-600.00	13461.00	36250	20240527	-31.59	17990	20240201	37.85	29750	-16.64	20250103	23300	6.44	20250107	36250	-31.59	20240527	17990	37.85	20240201	3.43	N	178320	500	281 억	3402224	N	N	218	N	N
53	20250116	130904	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24850	150	2	0.61	6874721150	275808	53.44	25000	25250	24750	32100	17300	24700	24925.77	6.05	-13578	25833	25266	24933	24366	24033	25100	24200	281	7400	500	18270	50	1	56247954	13978	-41.42	1.85	12	0.49	-600.00	13461.00	36250	20240527	-31.45	17990	20240201	38.13	29750	-16.47	20250103	23300	6.65	20250107	36250	-31.45	20240527	17990	38.13	20240201	3.43	N	178320	500	281 억	3402224	N	N	218	N	N
54	20250116	120904	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24850	150	2	0.61	6025294850	241635	46.82	25000	25250	24750	32100	17300	24700	24935.55	6.05	-18761	25833	25266	24933	24366	24033	25100	24200	281	7400	500	18270	50	1	56247954	13978	-41.42	1.85	12	0.43	-600.00	13461.00	36250	20240527	-31.45	17990	20240201	38.13	29750	-16.47	20250103	23300	6.65	20250107	36250	-31.45	20240527	17990	38.13	20240201	3.43	N	178320	500	281 억	3402224	N	N	218	N	N
55	20250116	110905	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24800	100	2	0.40	5036428850	201771	39.10	25000	25250	24800	32100	17300	24700	24961.15	6.05	-16878	25833	25266	24933	24366	24033	25100	24200	281	7400	500	18270	50	1	56247954	13949	-41.33	1.84	12	0.36	-600.00	13461.00	36250	20240527	-31.59	17990	20240201	37.85	29750	-16.64	20250103	23300	6.44	20250107	36250	-31.59	20240527	17990	37.85	20240201	3.43	N	178320	500	281 억	3402224	N	N	218	N	N
56	20250116	100905	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24950	250	2	1.01	3910644650	156569	30.34	25000	25250	24800	32100	17300	24700	24977.18	6.05	-10909	25833	25266	24933	24366	24033	25100	24200	281	7400	500	18270	50	1	56247954	14034	-41.58	1.85	12	0.28	-600.00	13461.00	36250	20240527	-31.17	17990	20240201	38.69	29750	-16.13	20250103	23300	7.08	20250107	36250	-31.17	20240527	17990	38.69	20240201	3.43	N	178320	500	281 억	3402224	N	N	218	N	N
57	20250116	090907	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25050	350	2	1.42	1140853400	45602	8.84	25000	25250	24850	32100	17300	24700	25017.81	6.05	4301	25833	25266	24933	24366	24033	25100	24200	281	7400	500	18270	50	1	56247954	14090	-41.75	1.86	12	0.08	-600.00	13461.00	36250	20240527	-30.90	17990	20240201	39.24	29750	-15.80	20250103	23300	7.51	20250107	36250	-30.90	20240527	17990	39.24	20240201	3.43	N	178320	500	281 억	3402224	N	N	218	N	N
58	20250115	160902	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24700	-600	5	-2.37	12773086650	511378	59.23	25300	25500	24600	32850	17750	25300	24978.05	6.09	-16725	26100	25700	25000	24600	23900	25900	24800	281	7550	500	18720	50	1	56247954	13893	-41.17	1.83	12	0.91	-600.00	13461.00	36250	20240527	-31.86	17990	20240201	37.30	29750	-16.97	20250103	23300	6.01	20250107	36250	-31.86	20240527	17990	37.30	20240201	3.53	N	178320	500	281 억	3424675	N	N	218	N	N
59	20250115	150903	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24700	-600	5	-2.37	11975222350	479101	55.49	25300	25500	24600	32850	17750	25300	24994.97	6.09	-12701	26100	25700	25000	24600	23900	25900	24800	281	7550	500	18720	50	1	56247954	13893	-41.17	1.83	12	0.85	-600.00	13461.00	36250	20240527	-31.86	17990	20240201	37.30	29750	-16.97	20250103	23300	6.01	20250107	36250	-31.86	20240527	17990	37.30	20240201	3.53	N	178320	500	281 억	3424675	N	N	98	N	N
60	20250115	140857	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24850	-450	5	-1.78	9871429850	394005	45.64	25300	25500	24800	32850	17750	25300	25053.86	6.09	-5427	26100	25700	25000	24600	23900	25900	24800	281	7550	500	18720	50	1	56247954	13978	-41.42	1.85	12	0.70	-600.00	13461.00	36250	20240527	-31.45	17990	20240201	38.13	29750	-16.47	20250103	23300	6.65	20250107	36250	-31.45	20240527	17990	38.13	20240201	3.53	N	178320	500	281 억	3424675	N	N	98	N	N
61	20250115	130903	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24950	-350	5	-1.38	7934531850	316167	36.62	25300	25500	24900	32850	17750	25300	25095.79	6.09	-2457	26100	25700	25000	24600	23900	25900	24800	281	7550	500	18720	50	1	56247954	14034	-41.58	1.85	12	0.56	-600.00	13461.00	36250	20240527	-31.17	17990	20240201	38.69	29750	-16.13	20250103	23300	7.08	20250107	36250	-31.17	20240527	17990	38.69	20240201	3.53	N	178320	500	281 억	3424675	N	N	98	N	N
62	20250115	120846	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24950	-350	5	-1.38	7388310350	294282	34.09	25300	25500	24900	32850	17750	25300	25106.00	6.09	-2749	26100	25700	25000	24600	23900	25900	24800	281	7550	500	18720	50	1	56247954	14034	-41.58	1.85	12	0.52	-600.00	13461.00	36250	20240527	-31.17	17990	20240201	38.69	29750	-16.13	20250103	23300	7.08	20250107	36250	-31.17	20240527	17990	38.69	20240201	3.53	N	178320	500	281 억	3424675	N	N	98	N	N
63	20250115	110903	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24950	-350	5	-1.38	6414333500	255254	29.57	25300	25500	24900	32850	17750	25300	25128.99	6.09	832	26100	25700	25000	24600	23900	25900	24800	281	7550	500	18720	50	1	56247954	14034	-41.58	1.85	12	0.45	-600.00	13461.00	36250	20240527	-31.17	17990	20240201	38.69	29750	-16.13	20250103	23300	7.08	20250107	36250	-31.17	20240527	17990	38.69	20240201	3.53	N	178320	500	281 억	3424675	N	N	98	N	N
64	20250115	100902	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25050	-250	5	-0.99	3988329250	158199	18.32	25300	25500	25000	32850	17750	25300	25210.64	6.09	-3524	26100	25700	25000	24600	23900	25900	24800	281	7550	500	18720	50	1	56247954	14090	-41.75	1.86	12	0.28	-600.00	13461.00	36250	20240527	-30.90	17990	20240201	39.24	29750	-15.80	20250103	23300	7.51	20250107	36250	-30.90	20240527	17990	39.24	20240201	3.53	N	178320	500	281 억	3424675	N	N	98	N	N
65	20250115	090906	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25450	150	2	0.59	1155830000	45825	5.31	25300	25450	25000	32850	17750	25300	25222.10	6.09	-6733	26100	25700	25000	24600	23900	25900	24800	281	7550	500	18720	50	1	56247954	14315	-42.42	1.89	12	0.08	-600.00	13461.00	36250	20240527	-29.79	17990	20240201	41.47	29750	-14.45	20250103	23300	9.23	20250107	36250	-29.79	20240527	17990	41.47	20240201	3.53	N	178320	500	281 억	3424675	N	N	98	N	N
66	20250114	160846	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25300	800	2	3.27	21351653450	853147	184.10	24750	25400	24300	31850	17150	24500	25025.51	5.97	74336	24833	24666	24383	24216	23933	24750	24300	281	7350	500	18130	50	1	56247954	14231	-42.17	1.88	12	1.52	-600.00	13461.00	36250	20240527	-30.21	17990	20240201	40.63	29750	-14.96	20250103	23300	8.58	20250107	36250	-30.21	20240527	17990	40.63	20240201	3.54	N	178320	500	281 억	3356161	N	N	98	N	N
67	20250114	150900	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25250	750	2	3.06	20418662100	816243	176.13	24750	25400	24300	31850	17150	24500	25015.43	5.97	72869	24833	24666	24383	24216	23933	24750	24300	281	7350	500	18130	50	1	56247954	14203	-42.08	1.88	12	1.45	-600.00	13461.00	36250	20240527	-30.34	17990	20240201	40.36	29750	-15.13	20250103	23300	8.37	20250107	36250	-30.34	20240527	17990	40.36	20240201	3.54	N	178320	500	281 억	3356161	N	N	2547	N	N
68	20250114	140858	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25300	800	2	3.27	18649940700	746314	161.04	24750	25400	24300	31850	17150	24500	24989.41	5.97	69936	24833	24666	24383	24216	23933	24750	24300	281	7350	500	18130	50	1	56247954	14231	-42.17	1.88	12	1.33	-600.00	13461.00	36250	20240527	-30.21	17990	20240201	40.63	29750	-14.96	20250103	23300	8.58	20250107	36250	-30.21	20240527	17990	40.63	20240201	3.54	N	178320	500	281 억	3356161	N	N	2547	N	N
69	20250114	130857	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25250	750	2	3.06	15112758750	606621	130.90	24750	25400	24300	31850	17150	24500	24913.03	5.97	57720	24833	24666	24383	24216	23933	24750	24300	281	7350	500	18130	50	1	56247954	14203	-42.08	1.88	12	1.08	-600.00	13461.00	36250	20240527	-30.34	17990	20240201	40.36	29750	-15.13	20250103	23300	8.37	20250107	36250	-30.34	20240527	17990	40.36	20240201	3.54	N	178320	500	281 억	3356161	N	N	2547	N	N
70	20250114	120854	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25050	550	2	2.24	11904984100	479449	103.46	24750	25200	24300	31850	17150	24500	24830.56	5.97	52968	24833	24666	24383	24216	23933	24750	24300	281	7350	500	18130	50	1	56247954	14090	-41.75	1.86	12	0.85	-600.00	13461.00	36250	20240527	-30.90	17990	20240201	39.24	29750	-15.80	20250103	23300	7.51	20250107	36250	-30.90	20240527	17990	39.24	20240201	3.54	N	178320	500	281 억	3356161	N	N	2547	N	N
71	20250114	110855	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24900	400	2	1.63	8961298450	361933	78.10	24750	25100	24300	31850	17150	24500	24759.56	5.97	33828	24833	24666	24383	24216	23933	24750	24300	281	7350	500	18130	50	1	56247954	14006	-41.50	1.85	12	0.64	-600.00	13461.00	36250	20240527	-31.31	17990	20240201	38.41	29750	-16.30	20250103	23300	6.87	20250107	36250	-31.31	20240527	17990	38.41	20240201	3.54	N	178320	500	281 억	3356161	N	N	2547	N	N
72	20250114	100853	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24800	300	2	1.22	7111665950	287475	62.03	24750	25100	24300	31850	17150	24500	24738.39	5.97	20816	24833	24666	24383	24216	23933	24750	24300	281	7350	500	18130	50	1	56247954	13949	-41.33	1.84	12	0.51	-600.00	13461.00	36250	20240527	-31.59	17990	20240201	37.85	29750	-16.64	20250103	23300	6.44	20250107	36250	-31.59	20240527	17990	37.85	20240201	3.54	N	178320	500	281 억	3356161	N	N	2547	N	N
73	20250114	090857	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24450	-50	5	-0.20	1480711400	60175	12.98	24750	24750	24450	31850	17150	24500	24606.78	5.97	-4021	24833	24666	24383	24216	23933	24750	24300	281	7350	500	18130	50	1	56247954	13753	-40.75	1.82	12	0.11	-600.00	13461.00	36250	20240527	-32.55	17990	20240201	35.91	29750	-17.82	20250103	23300	4.94	20250107	36250	-32.55	20240527	17990	35.91	20240201	3.54	N	178320	500	281 억	3356161	N	N	2547	N	N
74	20250113	160844	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24500	-150	5	-0.61	11119361000	456816	53.76	24400	24550	24100	32000	17300	24650	24339.86	5.96	-3454	25583	25116	24433	23966	23283	25350	24200	281	7350	500	18240	50	1	56247954	13781	-40.83	1.82	12	0.81	-600.00	13461.00	36250	20240527	-32.41	17990	20240201	36.19	29750	-17.65	20250103	23300	5.15	20250107	36250	-32.41	20240527	17990	36.19	20240201	3.41	N	178320	500	281 억	3353429	N	N	2547	N	N
75	20250113	150849	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24400	-250	5	-1.01	10245993300	421111	49.56	24400	24550	24100	32000	17300	24650	24330.46	5.96	-16788	25583	25116	24433	23966	23283	25350	24200	281	7350	500	18240	50	1	56247954	13725	-40.67	1.81	12	0.75	-600.00	13461.00	36250	20240527	-32.69	17990	20240201	35.63	29750	-17.98	20250103	23300	4.72	20250107	36250	-32.69	20240527	17990	35.63	20240201	3.41	N	178320	500	281 억	3353429	N	N	1337	N	N
76	20250113	140827	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24500	-150	5	-0.61	8820300650	362751	42.69	24400	24500	24100	32000	17300	24650	24314.54	5.96	-4710	25583	25116	24433	23966	23283	25350	24200	281	7350	500	18240	50	1	56247954	13781	-40.83	1.82	12	0.64	-600.00	13461.00	36250	20240527	-32.41	17990	20240201	36.19	29750	-17.65	20250103	23300	5.15	20250107	36250	-32.41	20240527	17990	36.19	20240201	3.41	N	178320	500	281 억	3353429	N	N	1337	N	N
77	20250113	130837	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24300	-350	5	-1.42	7591386550	312322	36.76	24400	24500	24100	32000	17300	24650	24305.70	5.96	-20064	25583	25116	24433	23966	23283	25350	24200	281	7350	500	18240	50	1	56247954	13668	-40.50	1.81	12	0.56	-600.00	13461.00	36250	20240527	-32.97	17990	20240201	35.08	29750	-18.32	20250103	23300	4.29	20250107	36250	-32.97	20240527	17990	35.08	20240201	3.41	N	178320	500	281 억	3353429	N	N	1337	N	N
78	20250113	120840	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24250	-400	5	-1.62	6636196600	272938	32.12	24400	24500	24100	32000	17300	24650	24313.28	5.96	-19522	25583	25116	24433	23966	23283	25350	24200	281	7350	500	18240	50	1	56247954	13640	-40.42	1.80	12	0.49	-600.00	13461.00	36250	20240527	-33.10	17990	20240201	34.80	29750	-18.49	20250103	23300	4.08	20250107	36250	-33.10	20240527	17990	34.80	20240201	3.41	N	178320	500	281 억	3353429	N	N	1337	N	N
79	20250113	110837	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24300	-350	5	-1.42	6288683550	258629	30.44	24400	24500	24100	32000	17300	24650	24314.77	5.96	-20140	25583	25116	24433	23966	23283	25350	24200	281	7350	500	18240	50	1	56247954	13668	-40.50	1.81	12	0.46	-600.00	13461.00	36250	20240527	-32.97	17990	20240201	35.08	29750	-18.32	20250103	23300	4.29	20250107	36250	-32.97	20240527	17990	35.08	20240201	3.41	N	178320	500	281 억	3353429	N	N	1337	N	N
80	20250113	100837	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24350	-300	5	-1.22	4292712950	176262	20.74	24400	24500	24200	32000	17300	24650	24353.26	5.96	-8628	25583	25116	24433	23966	23283	25350	24200	281	7350	500	18240	50	1	56247954	13696	-40.58	1.81	12	0.31	-600.00	13461.00	36250	20240527	-32.83	17990	20240201	35.35	29750	-18.15	20250103	23300	4.51	20250107	36250	-32.83	20240527	17990	35.35	20240201	3.41	N	178320	500	281 억	3353429	N	N	1337	N	N
81	20250113	090843	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24250	-400	5	-1.62	832935800	34203	4.03	24400	24500	24200	32000	17300	24650	24348.01	5.96	-601	25583	25116	24433	23966	23283	25350	24200	281	7350	500	18240	50	1	56247954	13640	-40.42	1.80	12	0.06	-600.00	13461.00	36250	20240527	-33.10	17990	20240201	34.80	29750	-18.49	20250103	23300	4.08	20250107	36250	-33.10	20240527	17990	34.80	20240201	3.41	N	178320	500	281 억	3353429	N	N	1337	N	N
82	20250110	160819	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24650	600	2	2.49	20443001300	839818	106.32	24050	24900	23750	31250	16850	24050	24341.30	5.88	33391	24616	24332	23866	23582	23116	24425	23675	281	7200	500	17790	50	1	56247954	13865	-41.08	1.83	12	1.49	-600.00	13461.00	36250	20240527	-32.00	17880	20240103	37.86	29750	-17.14	20250103	23300	5.79	20250107	36250	-32.00	20240527	17990	37.02	20240201	3.26	N	178320	500	281 억	3306038	N	N	1337	N	N
83	20250110	150829	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24550	500	2	2.08	19180002300	788504	99.82	24050	24900	23750	31250	16850	24050	24324.59	5.88	43361	24616	24332	23866	23582	23116	24425	23675	281	7200	500	17790	50	1	56247954	13809	-40.92	1.82	12	1.40	-600.00	13461.00	36250	20240527	-32.28	17880	20240103	37.30	29750	-17.48	20250103	23300	5.36	20250107	36250	-32.28	20240527	17990	36.46	20240201	3.26	N	178320	500	281 억	3306038	N	N	458	N	N
84	20250110	140834	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24400	350	2	1.46	12511200150	518319	65.62	24050	24550	23750	31250	16850	24050	24138.05	5.88	28827	24616	24332	23866	23582	23116	24425	23675	281	7200	500	17790	50	1	56247954	13725	-40.67	1.81	12	0.92	-600.00	13461.00	36250	20240527	-32.69	17880	20240103	36.47	29750	-17.98	20250103	23300	4.72	20250107	36250	-32.69	20240527	17990	35.63	20240201	3.26	N	178320	500	281 억	3306038	N	N	458	N	N
85	20250110	130833	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24100	50	2	0.21	8477522000	352722	44.65	24050	24300	23750	31250	16850	24050	24034.57	5.88	4197	24616	24332	23866	23582	23116	24425	23675	281	7200	500	17790	50	1	56247954	13556	-40.17	1.79	12	0.63	-600.00	13461.00	36250	20240527	-33.52	17880	20240103	34.79	29750	-18.99	20250103	23300	3.43	20250107	36250	-33.52	20240527	17990	33.96	20240201	3.26	N	178320	500	281 억	3306038	N	N	458	N	N
86	20250110	120834	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24150	100	2	0.42	7256749650	302136	38.25	24050	24300	23750	31250	16850	24050	24018.14	5.88	-2583	24616	24332	23866	23582	23116	24425	23675	281	7200	500	17790	50	1	56247954	13584	-40.25	1.79	12	0.54	-600.00	13461.00	36250	20240527	-33.38	17880	20240103	35.07	29750	-18.82	20250103	23300	3.65	20250107	36250	-33.38	20240527	17990	34.24	20240201	3.26	N	178320	500	281 억	3306038	N	N	458	N	N
87	20250110	110832	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23950	-100	5	-0.42	5971653700	248789	31.50	24050	24300	23750	31250	16850	24050	24002.86	5.88	-29269	24616	24332	23866	23582	23116	24425	23675	281	7200	500	17790	50	1	56247954	13471	-39.92	1.78	12	0.44	-600.00	13461.00	36250	20240527	-33.93	17880	20240103	33.95	29750	-19.50	20250103	23300	2.79	20250107	36250	-33.93	20240527	17990	33.13	20240201	3.26	N	178320	500	281 억	3306038	N	N	458	N	N
88	20250110	100830	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24050	0	3	0.00	4591873550	191106	24.19	24050	24300	23750	31250	16850	24050	24027.87	5.88	-31426	24616	24332	23866	23582	23116	24425	23675	281	7200	500	17790	50	1	56247954	13528	-40.08	1.79	12	0.34	-600.00	13461.00	36250	20240527	-33.66	17880	20240103	34.51	29750	-19.16	20250103	23300	3.22	20250107	36250	-33.66	20240527	17990	33.69	20240201	3.26	N	178320	500	281 억	3306038	N	N	458	N	N
89	20250110	090834	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24000	-50	5	-0.21	1126693100	46997	5.95	24050	24100	23750	31250	16850	24050	23973.50	5.88	-9981	24616	24332	23866	23582	23116	24425	23675	281	7200	500	17790	50	1	56247954	13500	-40.00	1.78	12	0.08	-600.00	13461.00	36250	20240527	-33.79	17880	20240103	34.23	29750	-19.33	20250103	23300	3.00	20250107	36250	-33.79	20240527	17990	33.41	20240201	3.26	N	178320	500	281 억	3306038	N	N	458	N	N
90	20250109	160825	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24050	200	2	0.84	18506940300	780439	61.96	24050	24150	23400	31000	16700	23850	23712.80	5.95	-45386	24716	24282	23816	23382	22916	24500	23600	281	7150	500	17640	50	1	56247954	13528	-40.08	1.79	12	1.39	-600.00	13461.00	36250	20240527	-33.66	17870	20240102	34.58	29750	-19.16	20250103	23300	3.22	20250107	36250	-33.66	20240527	17990	33.69	20240201	2.98	N	178320	500	281 억	3346245	N	N	458	N	N
91	20250109	150820	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24000	150	2	0.63	16254854400	686684	54.52	24050	24050	23400	31000	16700	23850	23671.52	5.95	-28152	24716	24282	23816	23382	22916	24500	23600	281	7150	500	17640	50	1	56247954	13500	-40.00	1.78	12	1.22	-600.00	13461.00	36250	20240527	-33.79	17870	20240102	34.30	29750	-19.33	20250103	23300	3.00	20250107	36250	-33.79	20240527	17990	33.41	20240201	2.98	N	178320	500	281 억	3346245	N	N	273	N	N
92	20250109	140827	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23600	-250	5	-1.05	11984702700	507919	40.32	24050	24050	23400	31000	16700	23850	23595.70	5.95	-67382	24716	24282	23816	23382	22916	24500	23600	281	7150	500	17640	50	1	56247954	13275	-39.33	1.75	12	0.90	-600.00	13461.00	36250	20240527	-34.90	17870	20240102	32.06	29750	-20.67	20250103	23300	1.29	20250107	36250	-34.90	20240527	17990	31.18	20240201	2.98	N	178320	500	281 억	3346245	N	N	273	N	N
93	20250109	130827	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23650	-200	5	-0.84	10262049750	434849	34.52	24050	24050	23400	31000	16700	23850	23599.11	5.95	-59679	24716	24282	23816	23382	22916	24500	23600	281	7150	500	17640	50	1	56247954	13303	-39.42	1.76	12	0.77	-600.00	13461.00	36250	20240527	-34.76	17870	20240102	32.34	29750	-20.50	20250103	23300	1.50	20250107	36250	-34.76	20240527	17990	31.46	20240201	2.98	N	178320	500	281 억	3346245	N	N	273	N	N
94	20250109	120827	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23550	-300	5	-1.26	8991508700	381098	30.26	24050	24050	23400	31000	16700	23850	23593.69	5.95	-61665	24716	24282	23816	23382	22916	24500	23600	281	7150	500	17640	50	1	56247954	13246	-39.25	1.75	12	0.68	-600.00	13461.00	36250	20240527	-35.03	17870	20240102	31.79	29750	-20.84	20250103	23300	1.07	20250107	36250	-35.03	20240527	17990	30.91	20240201	2.98	N	178320	500	281 억	3346245	N	N	273	N	N
95	20250109	110832	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23500	-350	5	-1.47	7428147700	314568	24.97	24050	24050	23400	31000	16700	23850	23613.81	5.95	-54865	24716	24282	23816	23382	22916	24500	23600	281	7150	500	17640	50	1	56247954	13218	-39.17	1.75	12	0.56	-600.00	13461.00	36250	20240527	-35.17	17870	20240102	31.51	29750	-21.01	20250103	23300	0.86	20250107	36250	-35.17	20240527	17990	30.63	20240201	2.98	N	178320	500	281 억	3346245	N	N	273	N	N
96	20250109	100830	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23500	-350	5	-1.47	5423122300	229309	18.21	24050	24050	23400	31000	16700	23850	23649.84	5.95	-44890	24716	24282	23816	23382	22916	24500	23600	281	7150	500	17640	50	1	56247954	13218	-39.17	1.75	12	0.41	-600.00	13461.00	36250	20240527	-35.17	17870	20240102	31.51	29750	-21.01	20250103	23300	0.86	20250107	36250	-35.17	20240527	17990	30.63	20240201	2.98	N	178320	500	281 억	3346245	N	N	273	N	N
97	20250109	090833	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23800	-50	5	-0.21	1341306050	56324	4.47	24050	24050	23600	31000	16700	23850	23814.11	5.95	-12774	24716	24282	23816	23382	22916	24500	23600	281	7150	500	17640	50	1	56247954	13387	-39.67	1.77	12	0.10	-600.00	13461.00	36250	20240527	-34.34	17870	20240102	33.18	29750	-20.00	20250103	23300	2.15	20250107	36250	-34.34	20240527	17990	32.30	20240201	2.98	N	178320	500	281 억	3346245	N	N	273	N	N
98	20250108	160822	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23850	300	2	1.27	29463264600	1241643	39.28	23750	24250	23350	30600	16500	23550	23728.76	6.05	-90231	26516	25032	24166	22682	21816	24600	22250	281	7050	500	17420	50	1	56247954	13415	-39.75	1.77	12	2.21	-600.00	13461.00	36250	20240527	-34.21	17710	20231228	34.67	29750	-19.83	20250103	23300	2.36	20250107	36250	-34.21	20240527	17990	32.57	20240201	2.37	N	178320	500	281 억	3402583	N	N	273	N	N
99	20250108	150824	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23600	50	2	0.21	27856605700	1174016	37.14	23750	24250	23350	30600	16500	23550	23727.83	6.05	-93947	26516	25032	24166	22682	21816	24600	22250	281	7050	500	17420	50	1	56247954	13275	-39.33	1.75	12	2.09	-600.00	13461.00	36250	20240527	-34.90	17710	20231228	33.26	29750	-20.67	20250103	23300	1.29	20250107	36250	-34.90	20240527	17990	31.18	20240201	2.37	N	178320	500	281 억	3402583	N	N	3503	N	N
100	20250108	140827	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23500	-50	5	-0.21	24497852150	1031495	32.63	23750	24250	23350	30600	16500	23550	23750.12	6.05	-121728	26516	25032	24166	22682	21816	24600	22250	281	7050	500	17420	50	1	56247954	13218	-39.17	1.75	12	1.83	-600.00	13461.00	36250	20240527	-35.17	17710	20231228	32.69	29750	-21.01	20250103	23300	0.86	20250107	36250	-35.17	20240527	17990	30.63	20240201	2.37	N	178320	500	281 억	3402583	N	N	3503	N	N
101	20250108	130826	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23500	-50	5	-0.21	22567077250	949422	30.04	23750	24250	23350	30600	16500	23550	23769.60	6.05	-132927	26516	25032	24166	22682	21816	24600	22250	281	7050	500	17420	50	1	56247954	13218	-39.17	1.75	12	1.69	-600.00	13461.00	36250	20240527	-35.17	17710	20231228	32.69	29750	-21.01	20250103	23300	0.86	20250107	36250	-35.17	20240527	17990	30.63	20240201	2.37	N	178320	500	281 억	3402583	N	N	3503	N	N
102	20250108	120822	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23650	100	2	0.42	19318341500	811456	25.67	23750	24250	23350	30600	16500	23550	23807.45	6.05	-144633	26516	25032	24166	22682	21816	24600	22250	281	7050	500	17420	50	1	56247954	13303	-39.42	1.76	12	1.44	-600.00	13461.00	36250	20240527	-34.76	17710	20231228	33.54	29750	-20.50	20250103	23300	1.50	20250107	36250	-34.76	20240527	17990	31.46	20240201	2.37	N	178320	500	281 억	3402583	N	N	3503	N	N
103	20250108	110823	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23750	200	2	0.85	17016704900	714509	22.60	23750	24250	23350	30600	16500	23550	23816.45	6.05	-136139	26516	25032	24166	22682	21816	24600	22250	281	7050	500	17420	50	1	56247954	13359	-39.58	1.76	12	1.27	-600.00	13461.00	36250	20240527	-34.48	17710	20231228	34.11	29750	-20.17	20250103	23300	1.93	20250107	36250	-34.48	20240527	17990	32.02	20240201	2.37	N	178320	500	281 억	3402583	N	N	3503	N	N
104	20250108	100824	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23900	350	2	1.49	13468134600	565772	17.90	23750	24250	23350	30600	16500	23550	23805.50	6.05	-129782	26516	25032	24166	22682	21816	24600	22250	281	7050	500	17420	50	1	56247954	13443	-39.83	1.78	12	1.01	-600.00	13461.00	36250	20240527	-34.07	17710	20231228	34.95	29750	-19.66	20250103	23300	2.58	20250107	36250	-34.07	20240527	17990	32.85	20240201	2.37	N	178320	500	281 억	3402583	N	N	3503	N	N
105	20250108	090825	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23650	100	2	0.42	2875419700	121442	3.84	23750	23750	23550	30600	16500	23550	23678.76	6.05	-48022	26516	25032	24166	22682	21816	24600	22250	281	7050	500	17420	50	1	56247954	13303	-39.42	1.76	12	0.22	-600.00	13461.00	36250	20240527	-34.76	17710	20231228	33.54	29750	-20.50	20250103	23300	1.50	20250107	36250	-34.76	20240527	17990	31.46	20240201	2.37	N	178320	500	281 억	3402583	N	N	3503	N	N
106	20250107	160817	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23550	-1900	5	-7.47	76009560300	3119445	71.94	25550	25650	23300	33050	17850	25450	24366.39	5.94	-32591	28216	26832	26116	24732	24016	26475	24375	281	7600	500	18830	50	1	56247954	13246	-39.25	1.75	12	5.55	-600.00	13461.00	36250	20240527	-35.03	16700	20231227	41.02	29750	-20.84	20250103	23300	1.07	20250107	36250	-35.03	20240527	17990	30.91	20240201	2.54	N	178320	500	281 억	3339837	N	N	3503	N	N
107	20250107	150818	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23500	-1950	5	-7.66	72111018800	2953712	68.12	25550	25650	23300	33050	17850	25450	24413.26	5.94	-17819	28216	26832	26116	24732	24016	26475	24375	281	7600	500	18830	50	1	56247954	13218	-39.17	1.75	12	5.25	-600.00	13461.00	36250	20240527	-35.17	16700	20231227	40.72	29750	-21.01	20250103	23300	0.86	20250107	36250	-35.17	20240527	17990	30.63	20240201	2.54	N	178320	500	281 억	3339837	N	N	2973	N	N
108	20250107	140817	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23800	-1650	5	-6.48	52468792000	2119991	48.89	25550	25650	23700	33050	17850	25450	24749.13	5.94	-67238	28216	26832	26116	24732	24016	26475	24375	281	7600	500	18830	50	1	56247954	13387	-39.67	1.77	12	3.77	-600.00	13461.00	36250	20240527	-34.34	16700	20231227	42.51	29750	-20.00	20250103	23700	0.42	20250107	36250	-34.34	20240527	17990	32.30	20240201	2.54	N	178320	500	281 억	3339837	N	N	2973	N	N
109	20250107	130817	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24550	-900	5	-3.54	35150515550	1402863	32.35	25550	25650	24550	33050	17850	25450	25055.93	5.94	-90215	28216	26832	26116	24732	24016	26475	24375	281	7600	500	18830	50	1	56247954	13809	-40.92	1.82	12	2.49	-600.00	13461.00	36250	20240527	-32.28	16700	20231227	47.01	29750	-17.48	20250103	24550	0.00	20250107	36250	-32.28	20240527	17990	36.46	20240201	2.54	N	178320	500	281 억	3339837	N	N	2973	N	N
110	20250107	120818	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24850	-600	5	-2.36	26980441950	1071928	24.72	25550	25650	24700	33050	17850	25450	25169.69	5.94	-87626	28216	26832	26116	24732	24016	26475	24375	281	7600	500	18830	50	1	56247954	13978	-41.42	1.85	12	1.91	-600.00	13461.00	36250	20240527	-31.45	16700	20231227	48.80	29750	-16.47	20250103	24700	0.61	20250107	36250	-31.45	20240527	17990	38.13	20240201	2.54	N	178320	500	281 억	3339837	N	N	2973	N	N
111	20250107	110814	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25100	-350	5	-1.38	23200902450	920913	21.24	25550	25650	24700	33050	17850	25450	25193.03	5.94	-43966	28216	26832	26116	24732	24016	26475	24375	281	7600	500	18830	50	1	56247954	14118	-41.83	1.86	12	1.64	-600.00	13461.00	36250	20240527	-30.76	16700	20231227	50.30	29750	-15.63	20250103	24700	1.62	20250107	36250	-30.76	20240527	17990	39.52	20240201	2.54	N	178320	500	281 억	3339837	N	N	2973	N	N
112	20250107	100820	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25100	-350	5	-1.38	17537707600	695481	16.04	25550	25650	24700	33050	17850	25450	25216.25	5.94	-25500	28216	26832	26116	24732	24016	26475	24375	281	7600	500	18830	50	1	56247954	14118	-41.83	1.86	12	1.24	-600.00	13461.00	36250	20240527	-30.76	16700	20231227	50.30	29750	-15.63	20250103	24700	1.62	20250107	36250	-30.76	20240527	17990	39.52	20240201	2.54	N	178320	500	281 억	3339837	N	N	2973	N	N
113	20250107	090821	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25550	100	2	0.39	3504053650	137417	3.17	25550	25650	25250	33050	17850	25450	25499.86	5.94	-13893	28216	26832	26116	24732	24016	26475	24375	281	7600	500	18830	50	1	56247954	14371	-42.58	1.90	12	0.24	-600.00	13461.00	36250	20240527	-29.52	16700	20231227	52.99	29750	-14.12	20250103	25250	1.19	20250107	36250	-29.52	20240527	17990	42.02	20240201	2.54	N	178320	500	281 억	3339837	N	N	2973	N	N
114	20250106	160809	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25450	-2500	5	-8.94	111354372100	4287675	200.92	27350	27500	25400	36300	19600	27950	25966.03	7.97	-1006044	30583	29266	28433	27116	26283	29925	27775	281	8350	500	20680	50	1	56247954	14315	-42.42	1.89	12	7.62	-600.00	13461.00	36250	20240527	-29.79	16630	20231226	53.04	29750	-14.45	20250103	25400	0.20	20250106	36250	-29.79	20240527	17990	41.47	20240201	2.48	N	178320	500	281 억	4484983	N	N	2973	N	N
115	20250106	150808	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25400	-2550	5	-9.12	105951852250	4075604	190.98	27350	27500	25400	36300	19600	27950	25990.45	7.97	-989163	30583	29266	28433	27116	26283	29925	27775	281	8350	500	20680	50	1	56247954	14287	-42.33	1.89	12	7.25	-600.00	13461.00	36250	20240527	-29.93	16630	20231226	52.74	29750	-14.62	20250103	25400	0.00	20250106	36250	-29.93	20240527	17990	41.19	20240201	2.48	N	178320	500	281 억	4484983	N	N	437	N	N
116	20250106	140809	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25700	-2250	5	-8.05	90615053750	3476567	162.91	27350	27500	25600	36300	19600	27950	26057.56	7.97	-974474	30583	29266	28433	27116	26283	29925	27775	281	8350	500	20680	50	1	56247954	14456	-42.83	1.91	12	6.18	-600.00	13461.00	36250	20240527	-29.10	16630	20231226	54.54	29750	-13.61	20250103	25600	0.39	20250106	36250	-29.10	20240527	17990	42.86	20240201	2.48	N	178320	500	281 억	4484983	N	N	437	N	N
117	20250106	130804	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25950	-2000	5	-7.16	80243627950	3076407	144.16	27350	27500	25600	36300	19600	27950	26075.77	7.97	-958904	30583	29266	28433	27116	26283	29925	27775	281	8350	500	20680	50	1	56247954	14596	-43.25	1.93	12	5.47	-600.00	13461.00	36250	20240527	-28.41	16630	20231226	56.04	29750	-12.77	20250103	25600	1.37	20250106	36250	-28.41	20240527	17990	44.25	20240201	2.48	N	178320	500	281 억	4484983	N	N	437	N	N
118	20250106	120805	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25700	-2250	5	-8.05	72664901950	2782657	130.39	27350	27500	25600	36300	19600	27950	26105.02	7.97	-951023	30583	29266	28433	27116	26283	29925	27775	281	8350	500	20680	50	1	56247954	14456	-42.83	1.91	12	4.95	-600.00	13461.00	36250	20240527	-29.10	16630	20231226	54.54	29750	-13.61	20250103	25600	0.39	20250106	36250	-29.10	20240527	17990	42.86	20240201	2.48	N	178320	500	281 억	4484983	N	N	437	N	N
119	20250106	110804	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25850	-2100	5	-7.51	58243500700	2221576	104.10	27350	27500	25600	36300	19600	27950	26207.17	7.97	-820709	30583	29266	28433	27116	26283	29925	27775	281	8350	500	20680	50	1	56247954	14540	-43.08	1.92	12	3.95	-600.00	13461.00	36250	20240527	-28.69	16630	20231226	55.44	29750	-13.11	20250103	25600	0.98	20250106	36250	-28.69	20240527	17990	43.69	20240201	2.48	N	178320	500	281 억	4484983	N	N	437	N	N
120	20250106	100801	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26000	-1950	5	-6.98	42594126800	1617041	75.77	27350	27500	25600	36300	19600	27950	26327.96	7.97	-636534	30583	29266	28433	27116	26283	29925	27775	281	8350	500	20680	50	1	56247954	14624	-43.33	1.93	12	2.87	-600.00	13461.00	36250	20240527	-28.28	16630	20231226	56.34	29750	-12.61	20250103	25600	1.56	20250106	36250	-28.28	20240527	17990	44.52	20240201	2.48	N	178320	500	281 억	4484983	N	N	437	N	N
121	20250106	090802	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26700	-1250	5	-4.47	12326624000	458809	21.50	27350	27500	26400	36300	19600	27950	26835.52	7.97	-194413	30583	29266	28433	27116	26283	29925	27775	281	8350	500	20680	50	1	56247954	15018	-44.50	1.98	12	0.82	-600.00	13461.00	36250	20240527	-26.34	16630	20231226	60.55	29750	-10.25	20250103	26400	1.14	20250106	36250	-26.34	20240527	17990	48.42	20240201	2.48	N	178320	500	281 억	4484983	N	N	437	N	N
122	20250103	160758	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27950	600	2	2.19	60097559450	2090243	602.77	27900	29750	27600	35550	19150	27350	28752.30	7.08	471898	27883	27616	27183	26916	26483	27750	27050	281	8200	500	20230	50	1	56247954	15721	-46.58	2.08	12	3.72	-600.00	13461.00	36250	20240527	-22.90	16450	20231222	69.91	29750	-6.05	20250103	26750	4.49	20250102	36250	-22.90	20240527	17880	56.32	20240103	2.50	N	178320	500	281 억	3979954	N	N	437	N	N
123	20250103	150800	57	100.00	KSQ150	전기·전자	N	N	N	N	N	28100	750	2	2.74	56624784050	1965705	566.85	27900	29750	27600	35550	19150	27350	28806.35	7.08	465427	27883	27616	27183	26916	26483	27750	27050	281	8200	500	20230	50	1	56247954	15806	-46.83	2.09	12	3.49	-600.00	13461.00	36250	20240527	-22.48	16450	20231222	70.82	29750	-5.55	20250103	26750	5.05	20250102	36250	-22.48	20240527	17880	57.16	20240103	2.50	N	178320	500	281 억	3979954	N	N	448	N	N
124	20250103	140801	57	100.00	KSQ150	전기·전자	N	N	N	N	N	28500	1150	2	4.20	43023740250	1480158	426.84	27900	29750	27850	35550	19150	27350	29067.00	7.08	462060	27883	27616	27183	26916	26483	27750	27050	281	8200	500	20230	50	1	56247954	16031	-47.50	2.12	12	2.63	-600.00	13461.00	36250	20240527	-21.38	16450	20231222	73.25	29750	-4.20	20250103	26750	6.54	20250102	36250	-21.38	20240527	17880	59.40	20240103	2.50	N	178320	500	281 억	3979954	N	N	448	N	N
125	20250103	130800	57	100.00	KSQ150	전기·전자	N	N	N	N	N	29550	2200	2	8.04	36635702500	1259462	363.19	27900	29750	27850	35550	19150	27350	29088.38	7.08	421342	27883	27616	27183	26916	26483	27750	27050	281	8200	500	20230	50	1	56247954	16621	-49.25	2.20	12	2.24	-600.00	13461.00	36250	20240527	-18.48	16450	20231222	79.64	29750	-0.67	20250103	26750	10.47	20250102	36250	-18.48	20240527	17880	65.27	20240103	2.50	N	178320	500	281 억	3979954	N	N	448	N	N
126	20250103	120759	57	100.00	KSQ150	전기·전자	N	N	N	N	N	29600	2250	2	8.23	33340303150	1147761	330.98	27900	29750	27850	35550	19150	27350	29048.13	7.08	380451	27883	27616	27183	26916	26483	27750	27050	281	8200	500	20230	50	1	56247954	16649	-49.33	2.20	12	2.04	-600.00	13461.00	36250	20240527	-18.34	16450	20231222	79.94	29750	-0.50	20250103	26750	10.65	20250102	36250	-18.34	20240527	17880	65.55	20240103	2.50	N	178320	500	281 억	3979954	N	N	448	N	N
127	20250103	110800	57	100.00	KSQ150	전기·전자	N	N	N	N	N	29450	2100	2	7.68	29832276000	1028954	296.72	27900	29750	27850	35550	19150	27350	28992.83	7.08	320123	27883	27616	27183	26916	26483	27750	27050	281	8200	500	20230	50	1	56247954	16565	-49.08	2.19	12	1.83	-600.00	13461.00	36250	20240527	-18.76	16450	20231222	79.03	29750	-1.01	20250103	26750	10.09	20250102	36250	-18.76	20240527	17880	64.71	20240103	2.50	N	178320	500	281 억	3979954	N	N	448	N	N
128	20250103	100757	57	100.00	KSQ150	전기·전자	N	N	N	N	N	29200	1850	2	6.76	23703544500	818673	236.08	27900	29750	27850	35550	19150	27350	28953.63	7.08	246267	27883	27616	27183	26916	26483	27750	27050	281	8200	500	20230	50	1	56247954	16424	-48.67	2.17	12	1.46	-600.00	13461.00	36250	20240527	-19.45	16450	20231222	77.51	29750	-1.85	20250103	26750	9.16	20250102	36250	-19.45	20240527	17880	63.31	20240103	2.50	N	178320	500	281 억	3979954	N	N	448	N	N
129	20250103	090801	57	100.00	KSQ150	전기·전자	N	N	N	N	N	28700	1350	2	4.94	5185608650	182480	52.62	27900	28850	27850	35550	19150	27350	28417.44	7.08	71508	27883	27616	27183	26916	26483	27750	27050	281	8200	500	20230	50	1	56247954	16143	-47.83	2.13	12	0.32	-600.00	13461.00	36250	20240527	-20.83	16450	20231222	74.47	28850	-0.52	20250103	26750	7.29	20250102	36250	-20.83	20240527	17880	60.51	20240103	2.50	N	178320	500	281 억	3979954	N	N	448	N	N
130	20250102	160752	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27350	500	2	1.86	9354290550	344691	101.20	27050	27450	26750	34900	18800	26850	27138.16	7.08	-1530	27816	27332	26516	26032	25216	27575	26275	281	8050	500	19860	50	1	56247954	15384	-45.58	2.03	12	0.61	-600.00	13461.00	36250	20240527	-24.55	16330	20231221	67.48	27450	-0.36	20250102	26750	2.24	20250102	36250	-24.55	20240527	17870	53.05	20240102	2.63	N	178320	500	281 억	3980184	N	N	448	N	N
131	20250102	150753	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27350	500	2	1.86	8938772400	329492	96.74	27050	27450	26750	34900	18800	26850	27129.06	7.08	-1499	27816	27332	26516	26032	25216	27575	26275	281	8050	500	19860	50	1	56247954	15384	-45.58	2.03	12	0.59	-600.00	13461.00	36250	20240527	-24.55	16330	20231221	67.48	27450	-0.36	20250102	26750	2.24	20250102	36250	-24.55	20240527	17870	53.05	20240102	2.63	N	178320	500	281 억	3980184	N	N	2494	N	N
132	20250102	140751	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27150	300	2	1.12	7581885150	279860	82.17	27050	27450	26750	34900	18800	26850	27091.82	7.08	-10031	27816	27332	26516	26032	25216	27575	26275	281	8050	500	19860	50	1	56247954	15271	-45.25	2.02	12	0.50	-600.00	13461.00	36250	20240527	-25.10	16330	20231221	66.26	27450	-1.09	20250102	26750	1.50	20250102	36250	-25.10	20240527	17870	51.93	20240102	2.63	N	178320	500	281 억	3980184	N	N	2494	N	N
133	20250102	130752	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26950	100	2	0.37	6612518550	244181	71.69	27050	27450	26750	34900	18800	26850	27080.52	7.08	-22189	27816	27332	26516	26032	25216	27575	26275	281	8050	500	19860	50	1	56247954	15159	-44.92	2.00	12	0.43	-600.00	13461.00	36250	20240527	-25.66	16330	20231221	65.03	27450	-1.82	20250102	26750	0.75	20250102	36250	-25.66	20240527	17870	50.81	20240102	2.63	N	178320	500	281 억	3980184	N	N	2494	N	N
134	20250102	120750	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27000	150	2	0.56	5697510650	210260	61.73	27050	27450	26750	34900	18800	26850	27097.61	7.08	-31137	27816	27332	26516	26032	25216	27575	26275	281	8050	500	19860	50	1	56247954	15187	-45.00	2.01	12	0.37	-600.00	13461.00	36250	20240527	-25.52	16330	20231221	65.34	27450	-1.64	20250102	26750	0.93	20250102	36250	-25.52	20240527	17870	51.09	20240102	2.63	N	178320	500	281 억	3980184	N	N	2494	N	N
135	20250102	110741	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27100	250	2	0.93	4203290450	154876	45.47	27050	27450	26750	34900	18800	26850	27139.96	7.08	-39773	27816	27332	26516	26032	25216	27575	26275	281	8050	500	19860	50	1	56247954	15243	-45.17	2.01	12	0.28	-600.00	13461.00	36250	20240527	-25.24	16330	20231221	65.95	27450	-1.28	20250102	26750	1.31	20250102	36250	-25.24	20240527	17870	51.65	20240102	2.63	N	178320	500	281 억	3980184	N	N	2494	N	N
136	20250102	100749	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26900	50	2	0.19	1149318700	42643	12.52	27050	27100	26750	34900	18800	26850	26952.42	7.08	-17561	27816	27332	26516	26032	25216	27575	26275	281	8050	500	19860	50	1	56247954	15131	-44.83	2.00	12	0.08	-600.00	13461.00	36250	20240527	-25.79	16330	20231221	64.73	27100	-0.74	20250102	26750	0.56	20250102	36250	-25.79	20240527	17870	50.53	20240102	2.63	N	178320	500	281 억	3980184	N	N	2494	N	N
137	20250102	090742	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26850	0	3	0.00	0	0	0.00	0	0	0	34900	18800	26850	0.00	7.08	0	27816	27332	26516	26032	25216	27575	26275	281	8050	500	19860	50	1	56247954	15103	-44.75	1.99	12	0.00	-600.00	13461.00	36250	20240527	-25.93	16330	20231221	64.42	0	0.00	0	0	0.00	0	36250	-25.93	20240527	17870	50.25	20240102	2.63	N	178320	500	281 억	3980184	N	N	2494	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History