KissMeData/032500/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	160417	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9660	-170	5	-1.73	4973561310	502971	159.45	9840	10250	9530	12770	6890	9830	9888.63	6.01	-60639	10203	10016	9733	9546	9263	10110	9640	199	2940	500	7070	10	1	39820883	3847	-5.89	2.20	12	1.26	-1640.00	4391.00	20000	20240117	-51.70	6600	20240909	46.36	10250	-5.76	20250124	8280	16.67	20250113	17380	-44.42	20240328	6600	46.36	20240909	0.32	N	032500	500	199 억	2393289	N	N	65	N	N
3	20250124	150417	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9720	-110	5	-1.12	4714802550	476246	150.97	9840	10250	9530	12770	6890	9830	9899.93	6.01	-63843	10203	10016	9733	9546	9263	10110	9640	199	2940	500	7070	10	1	39820883	3871	-5.93	2.21	12	1.20	-1640.00	4391.00	20000	20240117	-51.40	6600	20240909	47.27	10250	-5.17	20250124	8280	17.39	20250113	17380	-44.07	20240328	6600	47.27	20240909	0.32	N	032500	500	199 억	2393289	N	N	926	N	N
4	20250124	140417	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9810	-20	5	-0.20	4236069820	427125	135.40	9840	10250	9530	12770	6890	9830	9917.64	6.01	-51972	10203	10016	9733	9546	9263	10110	9640	199	2940	500	7070	10	1	39820883	3906	-5.98	2.23	12	1.07	-1640.00	4391.00	20000	20240117	-50.95	6600	20240909	48.64	10250	-4.29	20250124	8280	18.48	20250113	17380	-43.56	20240328	6600	48.64	20240909	0.32	N	032500	500	199 억	2393289	N	N	926	N	N
5	20250124	130418	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9830	0	3	0.00	3837538330	386426	122.50	9840	10250	9530	12770	6890	9830	9930.85	6.01	-48068	10203	10016	9733	9546	9263	10110	9640	199	2940	500	7070	10	1	39820883	3914	-5.99	2.24	12	0.97	-1640.00	4391.00	20000	20240117	-50.85	6600	20240909	48.94	10250	-4.10	20250124	8280	18.72	20250113	17380	-43.44	20240328	6600	48.94	20240909	0.32	N	032500	500	199 억	2393289	N	N	926	N	N
6	20250124	120415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9800	-30	5	-0.31	3420666660	344023	109.06	9840	10250	9530	12770	6890	9830	9943.13	6.01	-36180	10203	10016	9733	9546	9263	10110	9640	199	2940	500	7070	10	1	39820883	3902	-5.98	2.23	12	0.86	-1640.00	4391.00	20000	20240117	-51.00	6600	20240909	48.48	10250	-4.39	20250124	8280	18.36	20250113	17380	-43.61	20240328	6600	48.48	20240909	0.32	N	032500	500	199 억	2393289	N	N	926	N	N
7	20250124	110416	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9880	50	2	0.51	2764242750	277332	87.92	9840	10250	9530	12770	6890	9830	9967.27	6.01	-28189	10203	10016	9733	9546	9263	10110	9640	199	2940	500	7070	10	1	39820883	3934	-6.02	2.25	12	0.70	-1640.00	4391.00	20000	20240117	-50.60	6600	20240909	49.70	10250	-3.61	20250124	8280	19.32	20250113	17380	-43.15	20240328	6600	49.70	20240909	0.32	N	032500	500	199 억	2393289	N	N	926	N	N
8	20250124	100415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9670	-160	5	-1.63	620168770	64316	20.39	9840	9840	9530	12770	6890	9830	9642.52	6.01	-9878	10203	10016	9733	9546	9263	10110	9640	199	2940	500	7070	10	1	39820883	3851	-5.90	2.20	12	0.16	-1640.00	4391.00	20000	20240117	-51.65	6600	20240909	46.52	9920	-2.52	20250123	8280	16.79	20250113	17380	-44.36	20240328	6600	46.52	20240909	0.32	N	032500	500	199 억	2393289	N	N	926	N	N
9	20250124	090417	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9640	-190	5	-1.93	109611150	11274	3.57	9840	9840	9640	12770	6890	9830	9722.43	6.01	-4238	10203	10016	9733	9546	9263	10110	9640	199	2940	500	7070	10	1	39820883	3839	-5.88	2.20	12	0.03	-1640.00	4391.00	20000	20240117	-51.80	6600	20240909	46.06	9920	-2.82	20250123	8280	16.43	20250113	17380	-44.53	20240328	6600	46.06	20240909	0.32	N	032500	500	199 억	2393289	N	N	926	N	N
10	20250123	160416	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9830	100	2	1.03	3027052460	311576	49.40	9690	9920	9450	12640	6820	9730	9715.12	5.93	28909	10223	9976	9613	9366	9003	10100	9490	199	2910	500	7000	10	1	39820883	3914	-5.99	2.24	12	0.78	-1640.00	4391.00	20000	20240117	-50.85	6600	20240909	48.94	9920	-0.91	20250123	8280	18.72	20250113	17380	-43.44	20240328	6600	48.94	20240909	0.34	N	032500	500	199 억	2359789	N	N	926	N	N
11	20250123	150414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9790	60	2	0.62	2828005390	291326	46.19	9690	9920	9450	12640	6820	9730	9707.28	5.93	30254	10223	9976	9613	9366	9003	10100	9490	199	2910	500	7000	10	1	39820883	3898	-5.97	2.23	12	0.73	-1640.00	4391.00	20000	20240117	-51.05	6600	20240909	48.33	9920	-1.31	20250123	8280	18.24	20250113	17380	-43.67	20240328	6600	48.33	20240909	0.34	N	032500	500	199 억	2359789	N	N	546	N	N
12	20250123	140415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9870	140	2	1.44	2445265090	252398	40.02	9690	9920	9450	12640	6820	9730	9687.97	5.93	27674	10223	9976	9613	9366	9003	10100	9490	199	2910	500	7000	10	1	39820883	3930	-6.02	2.25	12	0.63	-1640.00	4391.00	20000	20240117	-50.65	6600	20240909	49.55	9920	-0.50	20250123	8280	19.20	20250113	17380	-43.21	20240328	6600	49.55	20240909	0.34	N	032500	500	199 억	2359789	N	N	546	N	N
13	20250123	130414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9830	100	2	1.03	1903826720	197497	31.31	9690	9890	9450	12640	6820	9730	9639.34	5.93	28673	10223	9976	9613	9366	9003	10100	9490	199	2910	500	7000	10	1	39820883	3914	-5.99	2.24	12	0.50	-1640.00	4391.00	20000	20240117	-50.85	6600	20240909	48.94	9890	-0.61	20250123	8280	18.72	20250113	17380	-43.44	20240328	6600	48.94	20240909	0.34	N	032500	500	199 억	2359789	N	N	546	N	N
14	20250123	120414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9800	70	2	0.72	1466197470	152874	24.24	9690	9840	9450	12640	6820	9730	9590.02	5.93	18976	10223	9976	9613	9366	9003	10100	9490	199	2910	500	7000	10	1	39820883	3902	-5.98	2.23	12	0.38	-1640.00	4391.00	20000	20240117	-51.00	6600	20240909	48.48	9860	-0.61	20250122	8280	18.36	20250113	17380	-43.61	20240328	6600	48.48	20240909	0.34	N	032500	500	199 억	2359789	N	N	546	N	N
15	20250123	110415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9560	-170	5	-1.75	1108496690	115948	18.38	9690	9710	9450	12640	6820	9730	9558.89	5.93	15607	10223	9976	9613	9366	9003	10100	9490	199	2910	500	7000	10	1	39820883	3807	-5.83	2.18	12	0.29	-1640.00	4391.00	20000	20240117	-52.20	6600	20240909	44.85	9860	-3.04	20250122	8280	15.46	20250113	17380	-44.99	20240328	6600	44.85	20240909	0.34	N	032500	500	199 억	2359789	N	N	546	N	N
16	20250123	100413	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9560	-170	5	-1.75	894684870	93537	14.83	9690	9710	9450	12640	6820	9730	9563.34	5.93	9286	10223	9976	9613	9366	9003	10100	9490	199	2910	500	7000	10	1	39820883	3807	-5.83	2.18	12	0.23	-1640.00	4391.00	20000	20240117	-52.20	6600	20240909	44.85	9860	-3.04	20250122	8280	15.46	20250113	17380	-44.99	20240328	6600	44.85	20240909	0.34	N	032500	500	199 억	2359789	N	N	546	N	N
17	20250123	090413	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9570	-160	5	-1.64	154454850	16142	2.56	9690	9690	9450	12640	6820	9730	9558.41	5.93	-996	10223	9976	9613	9366	9003	10100	9490	199	2910	500	7000	10	1	39820883	3811	-5.84	2.18	12	0.04	-1640.00	4391.00	20000	20240117	-52.15	6600	20240909	45.00	9860	-2.94	20250122	8280	15.58	20250113	17380	-44.94	20240328	6600	45.00	20240909	0.34	N	032500	500	199 억	2359789	N	N	546	N	N
18	20250122	160412	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9730	540	2	5.88	6051939910	629180	173.75	9260	9860	9250	11940	6440	9190	9620.03	5.68	112593	9736	9462	9036	8762	8336	9600	8900	199	2750	500	6610	10	1	39820883	3875	-5.93	2.22	12	1.58	-1640.00	4391.00	20000	20240117	-51.35	6600	20240909	47.42	9860	-1.32	20250122	8280	17.51	20250113	17420	-44.14	20240122	6600	47.42	20240909	0.33	N	032500	500	199 억	2260507	N	N	546	N	N
19	20250122	150412	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9700	510	2	5.55	5845029680	607860	167.86	9260	9860	9250	11940	6440	9190	9617.12	5.68	109954	9736	9462	9036	8762	8336	9600	8900	199	2750	500	6610	10	1	39820883	3863	-5.91	2.21	12	1.53	-1640.00	4391.00	20000	20240117	-51.50	6600	20240909	46.97	9860	-1.62	20250122	8280	17.15	20250113	17420	-44.32	20240122	6600	46.97	20240909	0.33	N	032500	500	199 억	2260507	N	N	1240	N	N
20	20250122	140410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9640	450	2	4.90	5359963250	557836	154.05	9260	9860	9250	11940	6440	9190	9609.96	5.68	81244	9736	9462	9036	8762	8336	9600	8900	199	2750	500	6610	10	1	39820883	3839	-5.88	2.20	12	1.40	-1640.00	4391.00	20000	20240117	-51.80	6600	20240909	46.06	9860	-2.23	20250122	8280	16.43	20250113	17420	-44.66	20240122	6600	46.06	20240909	0.33	N	032500	500	199 억	2260507	N	N	1240	N	N
21	20250122	130413	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9580	390	2	4.24	5121178990	532923	147.17	9260	9860	9250	11940	6440	9190	9611.14	5.68	85598	9736	9462	9036	8762	8336	9600	8900	199	2750	500	6610	10	1	39820883	3815	-5.84	2.18	12	1.34	-1640.00	4391.00	20000	20240117	-52.10	6600	20240909	45.15	9860	-2.84	20250122	8280	15.70	20250113	17420	-45.01	20240122	6600	45.15	20240909	0.33	N	032500	500	199 억	2260507	N	N	1240	N	N
22	20250122	120411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9610	420	2	4.57	4974246200	517623	142.94	9260	9860	9250	11940	6440	9190	9611.37	5.68	81035	9736	9462	9036	8762	8336	9600	8900	199	2750	500	6610	10	1	39820883	3827	-5.86	2.19	12	1.30	-1640.00	4391.00	20000	20240117	-51.95	6600	20240909	45.61	9860	-2.54	20250122	8280	16.06	20250113	17420	-44.83	20240122	6600	45.61	20240909	0.33	N	032500	500	199 억	2260507	N	N	1240	N	N
23	20250122	110412	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9740	550	2	5.98	4643965250	483535	133.53	9260	9860	9250	11940	6440	9190	9605.87	5.68	80157	9736	9462	9036	8762	8336	9600	8900	199	2750	500	6610	10	1	39820883	3879	-5.94	2.22	12	1.21	-1640.00	4391.00	20000	20240117	-51.30	6600	20240909	47.58	9860	-1.22	20250122	8280	17.63	20250113	17420	-44.09	20240122	6600	47.58	20240909	0.33	N	032500	500	199 억	2260507	N	N	1240	N	N
24	20250122	100412	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9420	230	2	2.50	3897370600	405804	112.07	9260	9860	9250	11940	6440	9190	9606.07	5.68	58284	9736	9462	9036	8762	8336	9600	8900	199	2750	500	6610	10	1	39820883	3751	-5.74	2.15	12	1.02	-1640.00	4391.00	20000	20240117	-52.90	6600	20240909	42.73	9860	-4.46	20250122	8280	13.77	20250113	17420	-45.92	20240122	6600	42.73	20240909	0.33	N	032500	500	199 억	2260507	N	N	1240	N	N
25	20250122	090412	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9550	360	2	3.92	657197030	69438	19.18	9260	9600	9250	11940	6440	9190	9472.43	5.68	22995	9736	9462	9036	8762	8336	9600	8900	199	2750	500	6610	10	1	39820883	3803	-5.82	2.17	12	0.17	-1640.00	4391.00	20000	20240117	-52.25	6600	20240909	44.70	9600	-0.52	20250122	8280	15.34	20250113	17420	-45.18	20240122	6600	44.70	20240909	0.33	N	032500	500	199 억	2260507	N	N	1240	N	N
26	20250121	160410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9190	570	2	6.61	3270155070	360570	332.01	8650	9310	8610	11200	6040	8620	9068.79	5.48	83213	8960	8790	8590	8420	8220	8690	8320	199	2580	500	6200	10	1	39820883	3660	-5.60	2.09	12	0.91	-1640.00	4391.00	20000	20240117	-54.05	6600	20240909	39.24	9520	-3.47	20250106	8280	10.99	20250113	17420	-47.24	20240122	6600	39.24	20240909	0.35	N	032500	500	199 억	2181079	N	N	1240	N	N
27	20250121	150411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9160	540	2	6.26	2962163930	327040	301.14	8650	9310	8610	11200	6040	8620	9057.50	5.48	68068	8960	8790	8590	8420	8220	8690	8320	199	2580	500	6200	10	1	39820883	3648	-5.59	2.09	12	0.82	-1640.00	4391.00	20000	20240117	-54.20	6600	20240909	38.79	9520	-3.78	20250106	8280	10.63	20250113	17420	-47.42	20240122	6600	38.79	20240909	0.35	N	032500	500	199 억	2181079	N	N	454	N	N
28	20250121	140411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9030	410	2	4.76	2439875490	269713	248.35	8650	9310	8610	11200	6040	8620	9046.19	5.48	45704	8960	8790	8590	8420	8220	8690	8320	199	2580	500	6200	10	1	39820883	3596	-5.51	2.06	12	0.68	-1640.00	4391.00	20000	20240117	-54.85	6600	20240909	36.82	9520	-5.15	20250106	8280	9.06	20250113	17420	-48.16	20240122	6600	36.82	20240909	0.35	N	032500	500	199 억	2181079	N	N	454	N	N
29	20250121	130410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8980	360	2	4.18	2313175580	255623	235.38	8650	9310	8610	11200	6040	8620	9049.17	5.48	44248	8960	8790	8590	8420	8220	8690	8320	199	2580	500	6200	10	1	39820883	3576	-5.48	2.05	12	0.64	-1640.00	4391.00	20000	20240117	-55.10	6600	20240909	36.06	9520	-5.67	20250106	8280	8.45	20250113	17420	-48.45	20240122	6600	36.06	20240909	0.35	N	032500	500	199 억	2181079	N	N	454	N	N
30	20250121	120401	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8930	310	2	3.60	2113358850	233437	214.95	8650	9310	8610	11200	6040	8620	9053.23	5.48	44037	8960	8790	8590	8420	8220	8690	8320	199	2580	500	6200	10	1	39820883	3556	-5.45	2.03	12	0.59	-1640.00	4391.00	20000	20240117	-55.35	6600	20240909	35.30	9520	-6.20	20250106	8280	7.85	20250113	17420	-48.74	20240122	6600	35.30	20240909	0.35	N	032500	500	199 억	2181079	N	N	454	N	N
31	20250121	110355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8900	280	2	3.25	1987062960	219354	201.98	8650	9310	8610	11200	6040	8620	9058.70	5.48	39305	8960	8790	8590	8420	8220	8690	8320	199	2580	500	6200	10	1	39820883	3544	-5.43	2.03	12	0.55	-1640.00	4391.00	20000	20240117	-55.50	6600	20240909	34.85	9520	-6.51	20250106	8280	7.49	20250113	17420	-48.91	20240122	6600	34.85	20240909	0.35	N	032500	500	199 억	2181079	N	N	454	N	N
32	20250121	100349	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8890	270	2	3.13	1767867600	194706	179.28	8650	9310	8610	11200	6040	8620	9079.68	5.48	41712	8960	8790	8590	8420	8220	8690	8320	199	2580	500	6200	10	1	39820883	3540	-5.42	2.02	12	0.49	-1640.00	4391.00	20000	20240117	-55.55	6600	20240909	34.70	9520	-6.62	20250106	8280	7.37	20250113	17420	-48.97	20240122	6600	34.70	20240909	0.35	N	032500	500	199 억	2181079	N	N	454	N	N
33	20250121	090410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8680	60	2	0.70	18205450	2107	1.94	8650	8680	8610	11200	6040	8620	8640.46	5.48	418	8960	8790	8590	8420	8220	8690	8320	199	2580	500	6200	10	1	39820883	3456	-5.29	1.98	12	0.01	-1640.00	4391.00	20000	20240117	-56.60	6600	20240909	31.52	9520	-8.82	20250106	8280	4.83	20250113	17420	-50.17	20240122	6600	31.52	20240909	0.35	N	032500	500	199 억	2181079	N	N	454	N	N
34	20250120	160408	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8620	-30	5	-0.35	933017620	108374	59.63	8650	8760	8390	11240	6060	8650	8609.02	5.44	7462	9230	8940	8640	8350	8050	9085	8495	199	2590	500	6220	10	1	39820883	3433	-5.26	1.96	12	0.27	-1640.00	4391.00	20000	20240117	-56.90	6600	20240909	30.61	9520	-9.45	20250106	8280	4.11	20250113	17420	-50.52	20240122	6600	30.61	20240909	0.34	N	032500	500	199 억	2165295	N	N	454	N	N
35	20250120	150410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8650	0	3	0.00	822721870	95584	52.59	8650	8760	8390	11240	6060	8650	8607.28	5.44	3662	9230	8940	8640	8350	8050	9085	8495	199	2590	500	6220	10	1	39820883	3445	-5.27	1.97	12	0.24	-1640.00	4391.00	20000	20240117	-56.75	6600	20240909	31.06	9520	-9.14	20250106	8280	4.47	20250113	17420	-50.34	20240122	6600	31.06	20240909	0.34	N	032500	500	199 억	2165295	N	N	49	N	N
36	20250120	140409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8630	-20	5	-0.23	763526260	88734	48.83	8650	8760	8390	11240	6060	8650	8604.62	5.44	4198	9230	8940	8640	8350	8050	9085	8495	199	2590	500	6220	10	1	39820883	3437	-5.26	1.97	12	0.22	-1640.00	4391.00	20000	20240117	-56.85	6600	20240909	30.76	9520	-9.35	20250106	8280	4.23	20250113	17420	-50.46	20240122	6600	30.76	20240909	0.34	N	032500	500	199 억	2165295	N	N	49	N	N
37	20250120	130408	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8640	-10	5	-0.12	710637840	82611	45.46	8650	8760	8390	11240	6060	8650	8602.17	5.44	4849	9230	8940	8640	8350	8050	9085	8495	199	2590	500	6220	10	1	39820883	3441	-5.27	1.97	12	0.21	-1640.00	4391.00	20000	20240117	-56.80	6600	20240909	30.91	9520	-9.24	20250106	8280	4.35	20250113	17420	-50.40	20240122	6600	30.91	20240909	0.34	N	032500	500	199 억	2165295	N	N	49	N	N
38	20250120	120410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8640	-10	5	-0.12	589261530	68587	37.74	8650	8760	8390	11240	6060	8650	8591.38	5.44	-1599	9230	8940	8640	8350	8050	9085	8495	199	2590	500	6220	10	1	39820883	3441	-5.27	1.97	12	0.17	-1640.00	4391.00	20000	20240117	-56.80	6600	20240909	30.91	9520	-9.24	20250106	8280	4.35	20250113	17420	-50.40	20240122	6600	30.91	20240909	0.34	N	032500	500	199 억	2165295	N	N	49	N	N
39	20250120	110410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8660	10	2	0.12	493240890	57511	31.65	8650	8760	8390	11240	6060	8650	8576.36	5.44	-6732	9230	8940	8640	8350	8050	9085	8495	199	2590	500	6220	10	1	39820883	3448	-5.28	1.97	12	0.14	-1640.00	4391.00	20000	20240117	-56.70	6600	20240909	31.21	9520	-9.03	20250106	8280	4.59	20250113	17420	-50.29	20240122	6600	31.21	20240909	0.34	N	032500	500	199 억	2165295	N	N	49	N	N
40	20250120	100410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8670	20	2	0.23	395547570	46230	25.44	8650	8760	8390	11240	6060	8650	8555.92	5.44	-9972	9230	8940	8640	8350	8050	9085	8495	199	2590	500	6220	10	1	39820883	3452	-5.29	1.97	12	0.12	-1640.00	4391.00	20000	20240117	-56.65	6600	20240909	31.36	9520	-8.93	20250106	8280	4.71	20250113	17420	-50.23	20240122	6600	31.36	20240909	0.34	N	032500	500	199 억	2165295	N	N	49	N	N
41	20250120	090410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8480	-170	5	-1.97	104546360	12149	6.68	8650	8650	8470	11240	6060	8650	8605.06	5.44	-4740	9230	8940	8640	8350	8050	9085	8495	199	2590	500	6220	10	1	39820883	3377	-5.17	1.93	12	0.03	-1640.00	4391.00	20000	20240117	-57.60	6600	20240909	28.48	9520	-10.92	20250106	8280	2.42	20250113	17420	-51.32	20240122	6600	28.48	20240909	0.34	N	032500	500	199 억	2165295	N	N	49	N	N
42	20250117	160408	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8650	220	2	2.61	1563866480	181201	170.57	8440	8930	8340	10950	5910	8430	8630.56	5.32	38895	9010	8720	8560	8270	8110	8640	8190	199	2520	500	6060	10	1	39820883	3445	-5.27	1.97	12	0.46	-1640.00	4391.00	20000	20240117	-56.75	6600	20240909	31.06	9520	-9.14	20250106	8280	4.47	20250113	20000	-56.75	20240117	6600	31.06	20240909	0.34	N	032500	500	199 억	2117841	N	N	49	N	N
43	20250117	150409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8630	200	2	2.37	1455823930	168703	158.80	8440	8930	8340	10950	5910	8430	8629.51	5.32	35521	9010	8720	8560	8270	8110	8640	8190	199	2520	500	6060	10	1	39820883	3437	-5.26	1.97	12	0.42	-1640.00	4391.00	20000	20240117	-56.85	6600	20240909	30.76	9520	-9.35	20250106	8280	4.23	20250113	20000	-56.85	20240117	6600	30.76	20240909	0.34	N	032500	500	199 억	2117841	N	N	40	N	N
44	20250117	140409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8570	140	2	1.66	1261272220	146045	137.48	8440	8930	8340	10950	5910	8430	8636.19	5.32	33981	9010	8720	8560	8270	8110	8640	8190	199	2520	500	6060	10	1	39820883	3413	-5.23	1.95	12	0.37	-1640.00	4391.00	20000	20240117	-57.15	6600	20240909	29.85	9520	-9.98	20250106	8280	3.50	20250113	20000	-57.15	20240117	6600	29.85	20240909	0.34	N	032500	500	199 억	2117841	N	N	40	N	N
45	20250117	130409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8880	450	2	5.34	977015540	113335	106.69	8440	8930	8340	10950	5910	8430	8620.60	5.32	25819	9010	8720	8560	8270	8110	8640	8190	199	2520	500	6060	10	1	39820883	3536	-5.41	2.02	12	0.28	-1640.00	4391.00	20000	20240117	-55.60	6600	20240909	34.55	9520	-6.72	20250106	8280	7.25	20250113	20000	-55.60	20240117	6600	34.55	20240909	0.34	N	032500	500	199 억	2117841	N	N	40	N	N
46	20250117	120410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8570	140	2	1.66	408287700	48447	45.60	8440	8580	8340	10950	5910	8430	8427.51	5.32	-1081	9010	8720	8560	8270	8110	8640	8190	199	2520	500	6060	10	1	39820883	3413	-5.23	1.95	12	0.12	-1640.00	4391.00	20000	20240117	-57.15	6600	20240909	29.85	9520	-9.98	20250106	8280	3.50	20250113	20000	-57.15	20240117	6600	29.85	20240909	0.34	N	032500	500	199 억	2117841	N	N	40	N	N
47	20250117	110409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8440	10	2	0.12	283780910	33826	31.84	8440	8490	8340	10950	5910	8430	8389.43	5.32	-7426	9010	8720	8560	8270	8110	8640	8190	199	2520	500	6060	10	1	39820883	3361	-5.15	1.92	12	0.08	-1640.00	4391.00	20000	20240117	-57.80	6600	20240909	27.88	9520	-11.34	20250106	8280	1.93	20250113	20000	-57.80	20240117	6600	27.88	20240909	0.34	N	032500	500	199 억	2117841	N	N	40	N	N
48	20250117	100410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8380	-50	5	-0.59	183016840	21811	20.53	8440	8490	8340	10950	5910	8430	8391.03	5.32	-10389	9010	8720	8560	8270	8110	8640	8190	199	2520	500	6060	10	1	39820883	3337	-5.11	1.91	12	0.05	-1640.00	4391.00	20000	20240117	-58.10	6600	20240909	26.97	9520	-11.97	20250106	8280	1.21	20250113	20000	-58.10	20240117	6600	26.97	20240909	0.34	N	032500	500	199 억	2117841	N	N	40	N	N
49	20250117	090410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8400	-30	5	-0.36	11019530	1307	1.23	8440	8440	8400	10950	5910	8430	8431.16	5.32	-963	9010	8720	8560	8270	8110	8640	8190	199	2520	500	6060	10	1	39820883	3345	-5.12	1.91	12	0.00	-1640.00	4391.00	20000	20240117	-58.00	6600	20240909	27.27	9520	-11.76	20250106	8280	1.45	20250113	20000	-58.00	20240117	6600	27.27	20240909	0.34	N	032500	500	199 억	2117841	N	N	40	N	N
50	20250116	160407	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8430	-170	5	-1.98	896811660	104946	22.08	8650	8850	8400	11180	6020	8600	8545.20	5.36	-12893	8920	8760	8570	8410	8220	8665	8315	199	2580	500	6190	10	1	39820883	3357	-5.14	1.92	12	0.26	-1640.00	4391.00	20000	20240117	-57.85	6600	20240909	27.73	9520	-11.45	20250106	8280	1.81	20250113	20000	-57.85	20240117	6600	27.73	20240909	0.34	N	032500	500	199 억	2134414	N	N	40	N	N
51	20250116	150350	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8430	-170	5	-1.98	810153830	94649	19.92	8650	8850	8420	11180	6020	8600	8559.16	5.36	-7012	8920	8760	8570	8410	8220	8665	8315	199	2580	500	6190	10	1	39820883	3357	-5.14	1.92	12	0.24	-1640.00	4391.00	20000	20240117	-57.85	6600	20240909	27.73	9520	-11.45	20250106	8280	1.81	20250113	20000	-57.85	20240117	6600	27.73	20240909	0.34	N	032500	500	199 억	2134414	N	N	0	N	N
52	20250116	140409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8530	-70	5	-0.81	689769060	80411	16.92	8650	8850	8430	11180	6020	8600	8577.79	5.36	-3869	8920	8760	8570	8410	8220	8665	8315	199	2580	500	6190	10	1	39820883	3397	-5.20	1.94	12	0.20	-1640.00	4391.00	20000	20240117	-57.35	6600	20240909	29.24	9520	-10.40	20250106	8280	3.02	20250113	20000	-57.35	20240117	6600	29.24	20240909	0.34	N	032500	500	199 억	2134414	N	N	0	N	N
53	20250116	130408	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8480	-120	5	-1.40	621554580	72379	15.23	8650	8850	8430	11180	6020	8600	8587.34	5.36	-3489	8920	8760	8570	8410	8220	8665	8315	199	2580	500	6190	10	1	39820883	3377	-5.17	1.93	12	0.18	-1640.00	4391.00	20000	20240117	-57.60	6600	20240909	28.48	9520	-10.92	20250106	8280	2.42	20250113	20000	-57.60	20240117	6600	28.48	20240909	0.34	N	032500	500	199 억	2134414	N	N	0	N	N
54	20250116	120409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8530	-70	5	-0.81	541204670	62933	13.24	8650	8850	8430	11180	6020	8600	8599.69	5.36	-5947	8920	8760	8570	8410	8220	8665	8315	199	2580	500	6190	10	1	39820883	3397	-5.20	1.94	12	0.16	-1640.00	4391.00	20000	20240117	-57.35	6600	20240909	29.24	9520	-10.40	20250106	8280	3.02	20250113	20000	-57.35	20240117	6600	29.24	20240909	0.34	N	032500	500	199 억	2134414	N	N	0	N	N
55	20250116	110409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8460	-140	5	-1.63	467066080	54206	11.41	8650	8850	8430	11180	6020	8600	8616.79	5.36	-7185	8920	8760	8570	8410	8220	8665	8315	199	2580	500	6190	10	1	39820883	3369	-5.16	1.93	12	0.14	-1640.00	4391.00	20000	20240117	-57.70	6600	20240909	28.18	9520	-11.13	20250106	8280	2.17	20250113	20000	-57.70	20240117	6600	28.18	20240909	0.34	N	032500	500	199 억	2134414	N	N	0	N	N
56	20250116	100409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8520	-80	5	-0.93	305415570	35121	7.39	8650	8850	8510	11180	6020	8600	8698.69	5.36	-7854	8920	8760	8570	8410	8220	8665	8315	199	2580	500	6190	10	1	39820883	3393	-5.20	1.94	12	0.09	-1640.00	4391.00	20000	20240117	-57.40	6600	20240909	29.09	9520	-10.50	20250106	8280	2.90	20250113	20000	-57.40	20240117	6600	29.09	20240909	0.34	N	032500	500	199 억	2134414	N	N	0	N	N
57	20250116	090409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8710	110	2	1.28	29532340	3409	0.72	8650	8730	8620	11180	6020	8600	8686.53	5.36	40	8920	8760	8570	8410	8220	8665	8315	199	2580	500	6190	10	1	39820883	3468	-5.31	1.98	12	0.01	-1640.00	4391.00	20000	20240117	-56.45	6600	20240909	31.97	9520	-8.51	20250106	8280	5.19	20250113	20000	-56.45	20240117	6600	31.97	20240909	0.34	N	032500	500	199 억	2134414	N	N	0	N	N
58	20250115	160407	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8600	-10	5	-0.12	719454760	84616	195.34	8640	8730	8380	11190	6030	8610	8502.48	5.33	13137	8830	8720	8520	8410	8210	8775	8465	199	2580	500	6190	10	1	39820883	3425	-5.24	1.96	12	0.21	-1640.00	4391.00	20000	20240117	-57.00	6600	20240909	30.30	9520	-9.66	20250106	8280	3.86	20250113	20000	-57.00	20240117	6600	30.30	20240909	0.34	N	032500	500	199 억	2123499	N	N	46	N	N
59	20250115	150408	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8580	-30	5	-0.35	663137810	78064	180.21	8640	8730	8380	11190	6030	8610	8494.80	5.33	8663	8830	8720	8520	8410	8210	8775	8465	199	2580	500	6190	10	1	39820883	3417	-5.23	1.95	12	0.20	-1640.00	4391.00	20000	20240117	-57.10	6600	20240909	30.00	9520	-9.87	20250106	8280	3.62	20250113	20000	-57.10	20240117	6600	30.00	20240909	0.34	N	032500	500	199 억	2123499	N	N	46	N	N
60	20250115	140409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8500	-110	5	-1.28	554803400	65370	150.91	8640	8730	8380	11190	6030	8610	8487.13	5.33	3249	8830	8720	8520	8410	8210	8775	8465	199	2580	500	6190	10	1	39820883	3385	-5.18	1.94	12	0.16	-1640.00	4391.00	20000	20240117	-57.50	6600	20240909	28.79	9520	-10.71	20250106	8280	2.66	20250113	20000	-57.50	20240117	6600	28.79	20240909	0.34	N	032500	500	199 억	2123499	N	N	46	N	N
61	20250115	130407	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8400	-210	5	-2.44	465984690	54804	126.52	8640	8730	8380	11190	6030	8610	8502.75	5.33	-1738	8830	8720	8520	8410	8210	8775	8465	199	2580	500	6190	10	1	39820883	3345	-5.12	1.91	12	0.14	-1640.00	4391.00	20000	20240117	-58.00	6600	20240909	27.27	9520	-11.76	20250106	8280	1.45	20250113	20000	-58.00	20240117	6600	27.27	20240909	0.34	N	032500	500	199 억	2123499	N	N	46	N	N
62	20250115	120403	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8390	-220	5	-2.56	372452200	43668	100.81	8640	8730	8380	11190	6030	8610	8529.18	5.33	-3859	8830	8720	8520	8410	8210	8775	8465	199	2580	500	6190	10	1	39820883	3341	-5.12	1.91	12	0.11	-1640.00	4391.00	20000	20240117	-58.05	6600	20240909	27.12	9520	-11.87	20250106	8280	1.33	20250113	20000	-58.05	20240117	6600	27.12	20240909	0.34	N	032500	500	199 억	2123499	N	N	46	N	N
63	20250115	110408	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8520	-90	5	-1.05	198821210	23090	53.30	8640	8730	8500	11190	6030	8610	8610.71	5.33	-4731	8830	8720	8520	8410	8210	8775	8465	199	2580	500	6190	10	1	39820883	3393	-5.20	1.94	12	0.06	-1640.00	4391.00	20000	20240117	-57.40	6600	20240909	29.09	9520	-10.50	20250106	8280	2.90	20250113	20000	-57.40	20240117	6600	29.09	20240909	0.34	N	032500	500	199 억	2123499	N	N	46	N	N
64	20250115	100407	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8600	-10	5	-0.12	157438620	18241	42.11	8640	8730	8550	11190	6030	8610	8631.03	5.33	-3993	8830	8720	8520	8410	8210	8775	8465	199	2580	500	6190	10	1	39820883	3425	-5.24	1.96	12	0.05	-1640.00	4391.00	20000	20240117	-57.00	6600	20240909	30.30	9520	-9.66	20250106	8280	3.86	20250113	20000	-57.00	20240117	6600	30.30	20240909	0.34	N	032500	500	199 억	2123499	N	N	46	N	N
65	20250115	090410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8610	0	3	0.00	40626990	4691	10.83	8640	8690	8610	11190	6030	8610	8660.62	5.33	-2016	8830	8720	8520	8410	8210	8775	8465	199	2580	500	6190	10	1	39820883	3429	-5.25	1.96	12	0.01	-1640.00	4391.00	20000	20240117	-56.95	6600	20240909	30.45	9520	-9.56	20250106	8280	3.99	20250113	20000	-56.95	20240117	6600	30.45	20240909	0.34	N	032500	500	199 억	2123499	N	N	46	N	N
66	20250114	160405	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8610	220	2	2.62	368357040	43147	54.54	8320	8630	8320	10900	5880	8390	8537.24	5.30	13957	8770	8580	8430	8240	8090	8505	8165	199	2510	500	6040	10	1	39820883	3429	-5.25	1.96	12	0.11	-1640.00	4391.00	20000	20240117	-56.95	6600	20240909	30.45	9520	-9.56	20250106	8280	3.99	20250113	20000	-56.95	20240117	6600	30.45	20240909	0.34	N	032500	500	199 억	2111167	N	N	46	N	N
67	20250114	150406	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8600	210	2	2.50	330371990	38730	48.96	8320	8630	8320	10900	5880	8390	8530.13	5.30	13507	8770	8580	8430	8240	8090	8505	8165	199	2510	500	6040	10	1	39820883	3425	-5.24	1.96	12	0.10	-1640.00	4391.00	20000	20240117	-57.00	6600	20240909	30.30	9520	-9.66	20250106	8280	3.86	20250113	20000	-57.00	20240117	6600	30.30	20240909	0.34	N	032500	500	199 억	2111167	N	N	1898	N	N
68	20250114	140406	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8620	230	2	2.74	281527750	33041	41.77	8320	8630	8320	10900	5880	8390	8520.56	5.30	11660	8770	8580	8430	8240	8090	8505	8165	199	2510	500	6040	10	1	39820883	3433	-5.26	1.96	12	0.08	-1640.00	4391.00	20000	20240117	-56.90	6600	20240909	30.61	9520	-9.45	20250106	8280	4.11	20250113	20000	-56.90	20240117	6600	30.61	20240909	0.34	N	032500	500	199 억	2111167	N	N	1898	N	N
69	20250114	130405	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8620	230	2	2.74	251888970	29593	37.41	8320	8630	8320	10900	5880	8390	8511.78	5.30	9556	8770	8580	8430	8240	8090	8505	8165	199	2510	500	6040	10	1	39820883	3433	-5.26	1.96	12	0.07	-1640.00	4391.00	20000	20240117	-56.90	6600	20240909	30.61	9520	-9.45	20250106	8280	4.11	20250113	20000	-56.90	20240117	6600	30.61	20240909	0.34	N	032500	500	199 억	2111167	N	N	1898	N	N
70	20250114	120404	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8570	180	2	2.15	202966490	23899	30.21	8320	8610	8320	10900	5880	8390	8492.68	5.30	7769	8770	8580	8430	8240	8090	8505	8165	199	2510	500	6040	10	1	39820883	3413	-5.23	1.95	12	0.06	-1640.00	4391.00	20000	20240117	-57.15	6600	20240909	29.85	9520	-9.98	20250106	8280	3.50	20250113	20000	-57.15	20240117	6600	29.85	20240909	0.34	N	032500	500	199 억	2111167	N	N	1898	N	N
71	20250114	110406	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8530	140	2	1.67	141435110	16714	21.13	8320	8560	8320	10900	5880	8390	8462.07	5.30	4318	8770	8580	8430	8240	8090	8505	8165	199	2510	500	6040	10	1	39820883	3397	-5.20	1.94	12	0.04	-1640.00	4391.00	20000	20240117	-57.35	6600	20240909	29.24	9520	-10.40	20250106	8280	3.02	20250113	20000	-57.35	20240117	6600	29.24	20240909	0.34	N	032500	500	199 억	2111167	N	N	1898	N	N
72	20250114	100404	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8470	80	2	0.95	91091580	10785	13.63	8320	8520	8320	10900	5880	8390	8446.14	5.30	3015	8770	8580	8430	8240	8090	8505	8165	199	2510	500	6040	10	1	39820883	3373	-5.16	1.93	12	0.03	-1640.00	4391.00	20000	20240117	-57.65	6600	20240909	28.33	9520	-11.03	20250106	8280	2.29	20250113	20000	-57.65	20240117	6600	28.33	20240909	0.34	N	032500	500	199 억	2111167	N	N	1898	N	N
73	20250114	090404	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8460	70	2	0.83	12784190	1530	1.93	8320	8460	8320	10900	5880	8390	8355.68	5.30	468	8770	8580	8430	8240	8090	8505	8165	199	2510	500	6040	10	1	39820883	3369	-5.16	1.93	12	0.00	-1640.00	4391.00	20000	20240117	-57.70	6600	20240909	28.18	9520	-11.13	20250106	8280	2.17	20250113	20000	-57.70	20240117	6600	28.18	20240909	0.34	N	032500	500	199 억	2111167	N	N	1898	N	N
74	20250113	160402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8390	-210	5	-2.44	662040670	78985	105.33	8570	8620	8280	11180	6020	8600	8381.82	5.34	-21456	8786	8692	8646	8552	8506	8670	8530	199	2580	500	6190	10	1	39820883	3341	-5.12	1.91	12	0.20	-1640.00	4391.00	20000	20240117	-58.05	6600	20240909	27.12	9520	-11.87	20250106	8280	1.33	20250113	20000	-58.05	20240117	6600	27.12	20240909	0.33	N	032500	500	199 억	2128182	N	N	1898	N	N
75	20250113	150402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8350	-250	5	-2.91	616887520	73582	98.13	8570	8620	8280	11180	6020	8600	8383.64	5.34	-23493	8786	8692	8646	8552	8506	8670	8530	199	2580	500	6190	10	1	39820883	3325	-5.09	1.90	12	0.18	-1640.00	4391.00	20000	20240117	-58.25	6600	20240909	26.52	9520	-12.29	20250106	8280	0.85	20250113	20000	-58.25	20240117	6600	26.52	20240909	0.33	N	032500	500	199 억	2128182	N	N	1031	N	N
76	20250113	140359	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8320	-280	5	-3.26	549777570	65536	87.40	8570	8620	8280	11180	6020	8600	8388.91	5.34	-19362	8786	8692	8646	8552	8506	8670	8530	199	2580	500	6190	10	1	39820883	3313	-5.07	1.89	12	0.16	-1640.00	4391.00	20000	20240117	-58.40	6600	20240909	26.06	9520	-12.61	20250106	8280	0.48	20250113	20000	-58.40	20240117	6600	26.06	20240909	0.33	N	032500	500	199 억	2128182	N	N	1031	N	N
77	20250113	130356	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8290	-310	5	-3.60	519859630	61934	82.59	8570	8620	8280	11180	6020	8600	8393.73	5.34	-18766	8786	8692	8646	8552	8506	8670	8530	199	2580	500	6190	10	1	39820883	3301	-5.05	1.89	12	0.16	-1640.00	4391.00	20000	20240117	-58.55	6600	20240909	25.61	9520	-12.92	20250106	8280	0.12	20250113	20000	-58.55	20240117	6600	25.61	20240909	0.33	N	032500	500	199 억	2128182	N	N	1031	N	N
78	20250113	120357	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8330	-270	5	-3.14	420291400	49946	66.61	8570	8620	8310	11180	6020	8600	8414.88	5.34	-13866	8786	8692	8646	8552	8506	8670	8530	199	2580	500	6190	10	1	39820883	3317	-5.08	1.90	12	0.13	-1640.00	4391.00	20000	20240117	-58.35	6600	20240909	26.21	9520	-12.50	20250106	8310	0.24	20250113	20000	-58.35	20240117	6600	26.21	20240909	0.33	N	032500	500	199 억	2128182	N	N	1031	N	N
79	20250113	110357	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8320	-280	5	-3.26	378385470	44911	59.89	8570	8620	8310	11180	6020	8600	8425.19	5.34	-11755	8786	8692	8646	8552	8506	8670	8530	199	2580	500	6190	10	1	39820883	3313	-5.07	1.89	12	0.11	-1640.00	4391.00	20000	20240117	-58.40	6600	20240909	26.06	9520	-12.61	20250106	8310	0.12	20250113	20000	-58.40	20240117	6600	26.06	20240909	0.33	N	032500	500	199 억	2128182	N	N	1031	N	N
80	20250113	100357	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8380	-220	5	-2.56	259584440	30689	40.93	8570	8620	8350	11180	6020	8600	8458.50	5.34	-6739	8786	8692	8646	8552	8506	8670	8530	199	2580	500	6190	10	1	39820883	3337	-5.11	1.91	12	0.08	-1640.00	4391.00	20000	20240117	-58.10	6600	20240909	26.97	9520	-11.97	20250106	8350	0.36	20250113	20000	-58.10	20240117	6600	26.97	20240909	0.33	N	032500	500	199 억	2128182	N	N	1031	N	N
81	20250113	090401	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8580	-20	5	-0.23	16190900	1889	2.52	8570	8590	8550	11180	6020	8600	8571.00	5.34	-1022	8786	8692	8646	8552	8506	8670	8530	199	2580	500	6190	10	1	39820883	3417	-5.23	1.95	12	0.00	-1640.00	4391.00	20000	20240117	-57.10	6600	20240909	30.00	9520	-9.87	20250106	8550	0.35	20250113	20000	-57.10	20240117	6600	30.00	20240909	0.33	N	032500	500	199 억	2128182	N	N	1031	N	N
82	20250110	160356	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8600	-20	5	-0.23	645910250	74679	89.73	8620	8740	8600	11200	6040	8620	8649.16	5.30	7802	9046	8832	8716	8502	8386	8775	8445	199	2580	500	6200	10	1	39820883	3425	-5.24	1.96	12	0.19	-1640.00	4391.00	20000	20240117	-57.00	6600	20240909	30.30	9520	-9.66	20250106	8550	0.58	20250108	20000	-57.00	20240117	6600	30.30	20240909	0.34	N	032500	500	199 억	2111352	N	N	1031	N	N
83	20250110	150356	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8640	20	2	0.23	589998690	68186	81.93	8620	8740	8600	11200	6040	8620	8652.79	5.30	10849	9046	8832	8716	8502	8386	8775	8445	199	2580	500	6200	10	1	39820883	3441	-5.27	1.97	12	0.17	-1640.00	4391.00	20000	20240117	-56.80	6600	20240909	30.91	9520	-9.24	20250106	8550	1.05	20250108	20000	-56.80	20240117	6600	30.91	20240909	0.34	N	032500	500	199 억	2111352	N	N	14	N	N
84	20250110	140356	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8730	110	2	1.28	414260770	47881	57.53	8620	8740	8600	11200	6040	8620	8651.90	5.30	6709	9046	8832	8716	8502	8386	8775	8445	199	2580	500	6200	10	1	39820883	3476	-5.32	1.99	12	0.12	-1640.00	4391.00	20000	20240117	-56.35	6600	20240909	32.27	9520	-8.30	20250106	8550	2.11	20250108	20000	-56.35	20240117	6600	32.27	20240909	0.34	N	032500	500	199 억	2111352	N	N	14	N	N
85	20250110	130355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8680	60	2	0.70	365729040	42297	50.82	8620	8720	8600	11200	6040	8620	8646.70	5.30	5116	9046	8832	8716	8502	8386	8775	8445	199	2580	500	6200	10	1	39820883	3456	-5.29	1.98	12	0.11	-1640.00	4391.00	20000	20240117	-56.60	6600	20240909	31.52	9520	-8.82	20250106	8550	1.52	20250108	20000	-56.60	20240117	6600	31.52	20240909	0.34	N	032500	500	199 억	2111352	N	N	14	N	N
86	20250110	120355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8660	40	2	0.46	296277910	34269	41.18	8620	8720	8600	11200	6040	8620	8645.67	5.30	3000	9046	8832	8716	8502	8386	8775	8445	199	2580	500	6200	10	1	39820883	3448	-5.28	1.97	12	0.09	-1640.00	4391.00	20000	20240117	-56.70	6600	20240909	31.21	9520	-9.03	20250106	8550	1.29	20250108	20000	-56.70	20240117	6600	31.21	20240909	0.34	N	032500	500	199 억	2111352	N	N	14	N	N
87	20250110	110355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8610	-10	5	-0.12	200137080	23159	27.83	8620	8720	8600	11200	6040	8620	8641.89	5.30	-3996	9046	8832	8716	8502	8386	8775	8445	199	2580	500	6200	10	1	39820883	3429	-5.25	1.96	12	0.06	-1640.00	4391.00	20000	20240117	-56.95	6600	20240909	30.45	9520	-9.56	20250106	8550	0.70	20250108	20000	-56.95	20240117	6600	30.45	20240909	0.34	N	032500	500	199 억	2111352	N	N	14	N	N
88	20250110	100354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8690	70	2	0.81	118427890	13695	16.46	8620	8720	8600	11200	6040	8620	8647.57	5.30	-419	9046	8832	8716	8502	8386	8775	8445	199	2580	500	6200	10	1	39820883	3460	-5.30	1.98	12	0.03	-1640.00	4391.00	20000	20240117	-56.55	6600	20240909	31.67	9520	-8.72	20250106	8550	1.64	20250108	20000	-56.55	20240117	6600	31.67	20240909	0.34	N	032500	500	199 억	2111352	N	N	14	N	N
89	20250110	090357	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8620	0	3	0.00	28251090	3279	3.94	8620	8640	8600	11200	6040	8620	8615.74	5.30	-78	9046	8832	8716	8502	8386	8775	8445	199	2580	500	6200	10	1	39820883	3433	-5.26	1.96	12	0.01	-1640.00	4391.00	20000	20240117	-56.90	6600	20240909	30.61	9520	-9.45	20250106	8550	0.82	20250108	20000	-56.90	20240117	6600	30.61	20240909	0.34	N	032500	500	199 억	2111352	N	N	14	N	N
90	20250109	160354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8620	-300	5	-3.36	720067050	83166	95.60	8920	8930	8600	11590	6250	8920	8658.20	5.37	-30698	9193	9056	8803	8666	8413	9125	8735	199	2670	500	6420	10	1	39820883	3433	-5.26	1.96	12	0.21	-1640.00	4391.00	20000	20240117	-56.90	6600	20240909	30.61	9520	-9.45	20250106	8550	0.82	20250108	20000	-56.90	20240117	6600	30.61	20240909	0.33	N	032500	500	199 억	2137660	N	N	14	N	N
91	20250109	150354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8680	-240	5	-2.69	693509750	80092	92.07	8920	8930	8600	11590	6250	8920	8658.91	5.37	-29017	9193	9056	8803	8666	8413	9125	8735	199	2670	500	6420	10	1	39820883	3456	-5.29	1.98	12	0.20	-1640.00	4391.00	20000	20240117	-56.60	6600	20240909	31.52	9520	-8.82	20250106	8550	1.52	20250108	20000	-56.60	20240117	6600	31.52	20240909	0.33	N	032500	500	199 억	2137660	N	N	179	N	N
92	20250109	140355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8610	-310	5	-3.48	632368480	73021	83.94	8920	8930	8600	11590	6250	8920	8660.09	5.37	-28252	9193	9056	8803	8666	8413	9125	8735	199	2670	500	6420	10	1	39820883	3429	-5.25	1.96	12	0.18	-1640.00	4391.00	20000	20240117	-56.95	6600	20240909	30.45	9520	-9.56	20250106	8550	0.70	20250108	20000	-56.95	20240117	6600	30.45	20240909	0.33	N	032500	500	199 억	2137660	N	N	179	N	N
93	20250109	130354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8620	-300	5	-3.36	584179120	67438	77.52	8920	8930	8600	11590	6250	8920	8662.46	5.37	-25272	9193	9056	8803	8666	8413	9125	8735	199	2670	500	6420	10	1	39820883	3433	-5.26	1.96	12	0.17	-1640.00	4391.00	20000	20240117	-56.90	6600	20240909	30.61	9520	-9.45	20250106	8550	0.82	20250108	20000	-56.90	20240117	6600	30.61	20240909	0.33	N	032500	500	199 억	2137660	N	N	179	N	N
94	20250109	120355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8630	-290	5	-3.25	492490510	56812	65.31	8920	8930	8600	11590	6250	8920	8668.78	5.37	-17583	9193	9056	8803	8666	8413	9125	8735	199	2670	500	6420	10	1	39820883	3437	-5.26	1.97	12	0.14	-1640.00	4391.00	20000	20240117	-56.85	6600	20240909	30.76	9520	-9.35	20250106	8550	0.94	20250108	20000	-56.85	20240117	6600	30.76	20240909	0.33	N	032500	500	199 억	2137660	N	N	179	N	N
95	20250109	110355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8670	-250	5	-2.80	424323440	48927	56.24	8920	8930	8600	11590	6250	8920	8672.58	5.37	-14861	9193	9056	8803	8666	8413	9125	8735	199	2670	500	6420	10	1	39820883	3452	-5.29	1.97	12	0.12	-1640.00	4391.00	20000	20240117	-56.65	6600	20240909	31.36	9520	-8.93	20250106	8550	1.40	20250108	20000	-56.65	20240117	6600	31.36	20240909	0.33	N	032500	500	199 억	2137660	N	N	179	N	N
96	20250109	100353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8630	-290	5	-3.25	305156490	35115	40.37	8920	8930	8600	11590	6250	8920	8690.20	5.37	-14352	9193	9056	8803	8666	8413	9125	8735	199	2670	500	6420	10	1	39820883	3437	-5.26	1.97	12	0.09	-1640.00	4391.00	20000	20240117	-56.85	6600	20240909	30.76	9520	-9.35	20250106	8550	0.94	20250108	20000	-56.85	20240117	6600	30.76	20240909	0.33	N	032500	500	199 억	2137660	N	N	179	N	N
97	20250109	090356	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8720	-200	5	-2.24	43571790	4923	5.66	8920	8930	8670	11590	6250	8920	8850.66	5.37	-3072	9193	9056	8803	8666	8413	9125	8735	199	2670	500	6420	10	1	39820883	3472	-5.32	1.99	12	0.01	-1640.00	4391.00	20000	20240117	-56.40	6600	20240909	32.12	9520	-8.40	20250106	8550	1.99	20250108	20000	-56.40	20240117	6600	32.12	20240909	0.33	N	032500	500	199 억	2137660	N	N	179	N	N
98	20250108	160351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8920	160	2	1.83	761645690	86627	52.68	8690	8940	8550	11380	6140	8760	8791.82	5.38	-9708	9226	8992	8866	8632	8506	8930	8570	199	2620	500	6300	10	1	39820883	3552	-5.44	2.03	12	0.22	-1640.00	4391.00	20000	20240117	-55.40	6600	20240909	35.15	9520	-6.30	20250106	8550	4.33	20250108	20000	-55.40	20240117	6600	35.15	20240909	0.32	N	032500	500	199 억	2141763	N	N	179	N	N
99	20250108	150353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8910	150	2	1.71	707350450	80534	48.98	8690	8940	8550	11380	6140	8760	8783.25	5.38	-7523	9226	8992	8866	8632	8506	8930	8570	199	2620	500	6300	10	1	39820883	3548	-5.43	2.03	12	0.20	-1640.00	4391.00	20000	20240117	-55.45	6600	20240909	35.00	9520	-6.41	20250106	8550	4.21	20250108	20000	-55.45	20240117	6600	35.00	20240909	0.32	N	032500	500	199 억	2141763	N	N	1156	N	N
100	20250108	140355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8900	140	2	1.60	646785750	73733	44.84	8690	8940	8550	11380	6140	8760	8772.00	5.38	-8688	9226	8992	8866	8632	8506	8930	8570	199	2620	500	6300	10	1	39820883	3544	-5.43	2.03	12	0.19	-1640.00	4391.00	20000	20240117	-55.50	6600	20240909	34.85	9520	-6.51	20250106	8550	4.09	20250108	20000	-55.50	20240117	6600	34.85	20240909	0.32	N	032500	500	199 억	2141763	N	N	1156	N	N
101	20250108	130355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8890	130	2	1.48	551907900	63081	38.36	8690	8900	8550	11380	6140	8760	8749.19	5.38	-5000	9226	8992	8866	8632	8506	8930	8570	199	2620	500	6300	10	1	39820883	3540	-5.42	2.02	12	0.16	-1640.00	4391.00	20000	20240117	-55.55	6600	20240909	34.70	9520	-6.62	20250106	8550	3.98	20250108	20000	-55.55	20240117	6600	34.70	20240909	0.32	N	032500	500	199 억	2141763	N	N	1156	N	N
102	20250108	120352	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8860	100	2	1.14	495318290	56690	34.48	8690	8890	8550	11380	6140	8760	8737.31	5.38	-6290	9226	8992	8866	8632	8506	8930	8570	199	2620	500	6300	10	1	39820883	3528	-5.40	2.02	12	0.14	-1640.00	4391.00	20000	20240117	-55.70	6600	20240909	34.24	9520	-6.93	20250106	8550	3.63	20250108	20000	-55.70	20240117	6600	34.24	20240909	0.32	N	032500	500	199 억	2141763	N	N	1156	N	N
103	20250108	110351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8840	80	2	0.91	387176900	44482	27.05	8690	8850	8550	11380	6140	8760	8704.13	5.38	-372	9226	8992	8866	8632	8506	8930	8570	199	2620	500	6300	10	1	39820883	3520	-5.39	2.01	12	0.11	-1640.00	4391.00	20000	20240117	-55.80	6600	20240909	33.94	9520	-7.14	20250106	8550	3.39	20250108	20000	-55.80	20240117	6600	33.94	20240909	0.32	N	032500	500	199 억	2141763	N	N	1156	N	N
104	20250108	100353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8650	-110	5	-1.26	238193010	27514	16.73	8690	8750	8550	11380	6140	8760	8657.16	5.38	1490	9226	8992	8866	8632	8506	8930	8570	199	2620	500	6300	10	1	39820883	3445	-5.27	1.97	12	0.07	-1640.00	4391.00	20000	20240117	-56.75	6600	20240909	31.06	9520	-9.14	20250106	8550	1.17	20250108	20000	-56.75	20240117	6600	31.06	20240909	0.32	N	032500	500	199 억	2141763	N	N	1156	N	N
105	20250108	090355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8630	-130	5	-1.48	52243330	6042	3.67	8690	8690	8550	11380	6140	8760	8646.69	5.38	1221	9226	8992	8866	8632	8506	8930	8570	199	2620	500	6300	10	1	39820883	3437	-5.26	1.97	12	0.02	-1640.00	4391.00	20000	20240117	-56.85	6600	20240909	30.76	9520	-9.35	20250106	8550	0.94	20250108	20000	-56.85	20240117	6600	30.76	20240909	0.32	N	032500	500	199 억	2141763	N	N	1156	N	N
106	20250107	160349	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8760	-270	5	-2.99	1453033820	164280	103.96	9030	9100	8740	11730	6330	9030	8845.35	5.41	-21192	9683	9356	9193	8866	8703	9275	8785	199	2700	500	6500	10	1	39820883	3488	-5.34	1.99	12	0.41	-1640.00	4391.00	20000	20240117	-56.20	6600	20240909	32.73	9520	-7.98	20250106	8620	1.62	20250102	20000	-56.20	20240117	6600	32.73	20240909	0.31	N	032500	500	199 억	2152689	N	N	1156	N	N
107	20250107	150350	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8780	-250	5	-2.77	1377541310	155669	98.51	9030	9100	8740	11730	6330	9030	8849.17	5.41	-18898	9683	9356	9193	8866	8703	9275	8785	199	2700	500	6500	10	1	39820883	3496	-5.35	2.00	12	0.39	-1640.00	4391.00	20000	20240117	-56.10	6600	20240909	33.03	9520	-7.77	20250106	8620	1.86	20250102	20000	-56.10	20240117	6600	33.03	20240909	0.31	N	032500	500	199 억	2152689	N	N	628	N	N
108	20250107	140351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8770	-260	5	-2.88	1256363330	141873	89.78	9030	9100	8740	11730	6330	9030	8855.55	5.41	-12761	9683	9356	9193	8866	8703	9275	8785	199	2700	500	6500	10	1	39820883	3492	-5.35	2.00	12	0.36	-1640.00	4391.00	20000	20240117	-56.15	6600	20240909	32.88	9520	-7.88	20250106	8620	1.74	20250102	20000	-56.15	20240117	6600	32.88	20240909	0.31	N	032500	500	199 억	2152689	N	N	628	N	N
109	20250107	130351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8790	-240	5	-2.66	1169965760	132036	83.56	9030	9100	8740	11730	6330	9030	8860.96	5.41	-11551	9683	9356	9193	8866	8703	9275	8785	199	2700	500	6500	10	1	39820883	3500	-5.36	2.00	12	0.33	-1640.00	4391.00	20000	20240117	-56.05	6600	20240909	33.18	9520	-7.67	20250106	8620	1.97	20250102	20000	-56.05	20240117	6600	33.18	20240909	0.31	N	032500	500	199 억	2152689	N	N	628	N	N
110	20250107	120351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8810	-220	5	-2.44	960263980	108124	68.42	9030	9100	8760	11730	6330	9030	8881.13	5.41	-9759	9683	9356	9193	8866	8703	9275	8785	199	2700	500	6500	10	1	39820883	3508	-5.37	2.01	12	0.27	-1640.00	4391.00	20000	20240117	-55.95	6600	20240909	33.48	9520	-7.46	20250106	8620	2.20	20250102	20000	-55.95	20240117	6600	33.48	20240909	0.31	N	032500	500	199 억	2152689	N	N	628	N	N
111	20250107	110348	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8860	-170	5	-1.88	829505000	93286	59.03	9030	9100	8760	11730	6330	9030	8892.06	5.41	-11106	9683	9356	9193	8866	8703	9275	8785	199	2700	500	6500	10	1	39820883	3528	-5.40	2.02	12	0.23	-1640.00	4391.00	20000	20240117	-55.70	6600	20240909	34.24	9520	-6.93	20250106	8620	2.78	20250102	20000	-55.70	20240117	6600	34.24	20240909	0.31	N	032500	500	199 억	2152689	N	N	628	N	N
112	20250107	100353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8830	-200	5	-2.21	618823350	69314	43.86	9030	9100	8800	11730	6330	9030	8927.82	5.41	-10915	9683	9356	9193	8866	8703	9275	8785	199	2700	500	6500	10	1	39820883	3516	-5.38	2.01	12	0.17	-1640.00	4391.00	20000	20240117	-55.85	6600	20240909	33.79	9520	-7.25	20250106	8620	2.44	20250102	20000	-55.85	20240117	6600	33.79	20240909	0.31	N	032500	500	199 억	2152689	N	N	628	N	N
113	20250107	090350	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9100	70	2	0.78	73171180	8086	5.12	9030	9100	9010	11730	6330	9030	9049.12	5.41	2311	9683	9356	9193	8866	8703	9275	8785	199	2700	500	6500	10	1	39820883	3624	-5.55	2.07	12	0.02	-1640.00	4391.00	20000	20240117	-54.50	6600	20240909	37.88	9520	-4.41	20250106	8620	5.57	20250102	20000	-54.50	20240117	6600	37.88	20240909	0.31	N	032500	500	199 억	2152689	N	N	628	N	N
114	20250106	160345	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9030	-230	5	-2.48	1453625510	157606	118.75	9210	9520	9030	12030	6490	9260	9223.54	5.44	-21601	9566	9412	9246	9092	8926	9330	9010	199	2770	500	6660	10	1	39820883	3596	-5.51	2.06	12	0.40	-1640.00	4391.00	20000	20240117	-54.85	6600	20240909	36.82	9520	-5.15	20250106	8620	4.76	20250102	20000	-54.85	20240117	6600	36.82	20240909	0.32	N	032500	500	199 억	2165286	N	N	628	N	N
115	20250106	150347	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9090	-170	5	-1.84	1262710990	136541	102.88	9210	9520	9090	12030	6490	9260	9247.85	5.44	-17475	9566	9412	9246	9092	8926	9330	9010	199	2770	500	6660	10	1	39820883	3620	-5.54	2.07	12	0.34	-1640.00	4391.00	20000	20240117	-54.55	6600	20240909	37.73	9520	-4.52	20250106	8620	5.45	20250102	20000	-54.55	20240117	6600	37.73	20240909	0.32	N	032500	500	199 억	2165286	N	N	569	N	N
116	20250106	140347	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9140	-120	5	-1.30	1106857530	119442	90.00	9210	9520	9100	12030	6490	9260	9266.91	5.44	-11802	9566	9412	9246	9092	8926	9330	9010	199	2770	500	6660	10	1	39820883	3640	-5.57	2.08	12	0.30	-1640.00	4391.00	20000	20240117	-54.30	6600	20240909	38.48	9520	-3.99	20250106	8620	6.03	20250102	20000	-54.30	20240117	6600	38.48	20240909	0.32	N	032500	500	199 억	2165286	N	N	569	N	N
117	20250106	130344	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9180	-80	5	-0.86	942778710	101470	76.46	9210	9520	9130	12030	6490	9260	9291.22	5.44	-8654	9566	9412	9246	9092	8926	9330	9010	199	2770	500	6660	10	1	39820883	3656	-5.60	2.09	12	0.25	-1640.00	4391.00	20000	20240117	-54.10	6600	20240909	39.09	9520	-3.57	20250106	8620	6.50	20250102	20000	-54.10	20240117	6600	39.09	20240909	0.32	N	032500	500	199 억	2165286	N	N	569	N	N
118	20250106	120344	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9210	-50	5	-0.54	798844500	85777	64.63	9210	9520	9150	12030	6490	9260	9313.07	5.44	-4574	9566	9412	9246	9092	8926	9330	9010	199	2770	500	6660	10	1	39820883	3668	-5.62	2.10	12	0.22	-1640.00	4391.00	20000	20240117	-53.95	6600	20240909	39.55	9520	-3.26	20250106	8620	6.84	20250102	20000	-53.95	20240117	6600	39.55	20240909	0.32	N	032500	500	199 억	2165286	N	N	569	N	N
119	20250106	110345	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9250	-10	5	-0.11	607779420	65027	49.00	9210	9520	9210	12030	6490	9260	9346.64	5.44	1497	9566	9412	9246	9092	8926	9330	9010	199	2770	500	6660	10	1	39820883	3683	-5.64	2.11	12	0.16	-1640.00	4391.00	20000	20240117	-53.75	6600	20240909	40.15	9520	-2.84	20250106	8620	7.31	20250102	20000	-53.75	20240117	6600	40.15	20240909	0.32	N	032500	500	199 억	2165286	N	N	569	N	N
120	20250106	100344	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9330	70	2	0.76	494401380	52800	39.78	9210	9520	9210	12030	6490	9260	9363.76	5.44	232	9566	9412	9246	9092	8926	9330	9010	199	2770	500	6660	10	1	39820883	3715	-5.69	2.12	12	0.13	-1640.00	4391.00	20000	20240117	-53.35	6600	20240909	41.36	9520	-2.00	20250106	8620	8.24	20250102	20000	-53.35	20240117	6600	41.36	20240909	0.32	N	032500	500	199 억	2165286	N	N	569	N	N
121	20250106	090342	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9270	10	2	0.11	58418420	6318	4.76	9210	9320	9210	12030	6490	9260	9246.24	5.44	-2640	9566	9412	9246	9092	8926	9330	9010	199	2770	500	6660	10	1	39820883	3691	-5.65	2.11	12	0.02	-1640.00	4391.00	20000	20240117	-53.65	6600	20240909	40.45	9400	-1.38	20250103	8620	7.54	20250102	20000	-53.65	20240117	6600	40.45	20240909	0.32	N	032500	500	199 억	2165286	N	N	569	N	N
122	20250103	160343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9260	-40	5	-0.43	1213262270	131161	70.94	9280	9400	9080	12090	6510	9300	9250.17	5.57	-34029	9873	9586	9103	8816	8333	9730	8960	199	2790	500	6690	10	1	39820883	3687	-5.65	2.11	12	0.33	-1640.00	4391.00	20000	20240117	-53.70	6600	20240909	40.30	9400	-1.49	20250103	8620	7.42	20250102	20000	-53.70	20240117	6600	40.30	20240909	0.31	N	032500	500	199 억	2219604	N	N	569	N	N
123	20250103	150343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9270	-30	5	-0.32	1130910290	122260	66.12	9280	9400	9080	12090	6510	9300	9250.04	5.57	-29684	9873	9586	9103	8816	8333	9730	8960	199	2790	500	6690	10	1	39820883	3691	-5.65	2.11	12	0.31	-1640.00	4391.00	20000	20240117	-53.65	6600	20240909	40.45	9400	-1.38	20250103	8620	7.54	20250102	20000	-53.65	20240117	6600	40.45	20240909	0.31	N	032500	500	199 억	2219604	N	N	261	N	N
124	20250103	140343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9280	-20	5	-0.22	1070487580	115740	62.60	9280	9400	9080	12090	6510	9300	9249.07	5.57	-26379	9873	9586	9103	8816	8333	9730	8960	199	2790	500	6690	10	1	39820883	3695	-5.66	2.11	12	0.29	-1640.00	4391.00	20000	20240117	-53.60	6600	20240909	40.61	9400	-1.28	20250103	8620	7.66	20250102	20000	-53.60	20240117	6600	40.61	20240909	0.31	N	032500	500	199 억	2219604	N	N	261	N	N
125	20250103	130343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9270	-30	5	-0.32	949414200	102628	55.51	9280	9400	9080	12090	6510	9300	9251.03	5.57	-20943	9873	9586	9103	8816	8333	9730	8960	199	2790	500	6690	10	1	39820883	3691	-5.65	2.11	12	0.26	-1640.00	4391.00	20000	20240117	-53.65	6600	20240909	40.45	9400	-1.38	20250103	8620	7.54	20250102	20000	-53.65	20240117	6600	40.45	20240909	0.31	N	032500	500	199 억	2219604	N	N	261	N	N
126	20250103	120343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9260	-40	5	-0.43	892657240	96514	52.20	9280	9400	9080	12090	6510	9300	9248.99	5.57	-18754	9873	9586	9103	8816	8333	9730	8960	199	2790	500	6690	10	1	39820883	3687	-5.65	2.11	12	0.24	-1640.00	4391.00	20000	20240117	-53.70	6600	20240909	40.30	9400	-1.49	20250103	8620	7.42	20250102	20000	-53.70	20240117	6600	40.30	20240909	0.31	N	032500	500	199 억	2219604	N	N	261	N	N
127	20250103	110343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9230	-70	5	-0.75	795510770	86018	46.52	9280	9400	9080	12090	6510	9300	9248.19	5.57	-17898	9873	9586	9103	8816	8333	9730	8960	199	2790	500	6690	10	1	39820883	3675	-5.63	2.10	12	0.22	-1640.00	4391.00	20000	20240117	-53.85	6600	20240909	39.85	9400	-1.81	20250103	8620	7.08	20250102	20000	-53.85	20240117	6600	39.85	20240909	0.31	N	032500	500	199 억	2219604	N	N	261	N	N
128	20250103	100342	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9250	-50	5	-0.54	620818840	67071	36.28	9280	9400	9080	12090	6510	9300	9256.14	5.57	-15423	9873	9586	9103	8816	8333	9730	8960	199	2790	500	6690	10	1	39820883	3683	-5.64	2.11	12	0.17	-1640.00	4391.00	20000	20240117	-53.75	6600	20240909	40.15	9400	-1.60	20250103	8620	7.31	20250102	20000	-53.75	20240117	6600	40.15	20240909	0.31	N	032500	500	199 억	2219604	N	N	261	N	N
129	20250103	090343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9260	-40	5	-0.43	72125930	7853	4.25	9280	9280	9130	12090	6510	9300	9184.51	5.57	472	9873	9586	9103	8816	8333	9730	8960	199	2790	500	6690	10	1	39820883	3687	-5.65	2.11	12	0.02	-1640.00	4391.00	20000	20240117	-53.70	6600	20240909	40.30	9390	-1.38	20250102	8620	7.42	20250102	20000	-53.70	20240117	6600	40.30	20240909	0.31	N	032500	500	199 억	2219604	N	N	261	N	N
130	20250102	160341	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9300	520	2	5.92	1661661390	182389	188.84	8780	9390	8620	11410	6150	8780	9110.09	5.50	9421	9193	8986	8853	8646	8513	9090	8750	199	2630	500	6320	10	1	39820883	3703	-5.67	2.12	12	0.46	-1640.00	4391.00	20000	20240117	-53.50	6600	20240909	40.91	9390	-0.96	20250102	8620	7.89	20250102	20000	-53.50	20240117	6600	40.91	20240909	0.35	N	032500	500	199 억	2189196	N	N	261	N	N
131	20250102	150342	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9200	420	2	4.78	1510347370	166039	171.92	8780	9390	8620	11410	6150	8780	9096.34	5.50	5179	9193	8986	8853	8646	8513	9090	8750	199	2630	500	6320	10	1	39820883	3664	-5.61	2.10	12	0.42	-1640.00	4391.00	20000	20240117	-54.00	6600	20240909	39.39	9390	-2.02	20250102	8620	6.73	20250102	20000	-54.00	20240117	6600	39.39	20240909	0.35	N	032500	500	199 억	2189196	N	N	914	N	N
132	20250102	140340	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9180	400	2	4.56	1397369700	153684	159.12	8780	9390	8620	11410	6150	8780	9092.49	5.50	5162	9193	8986	8853	8646	8513	9090	8750	199	2630	500	6320	10	1	39820883	3656	-5.60	2.09	12	0.39	-1640.00	4391.00	20000	20240117	-54.10	6600	20240909	39.09	9390	-2.24	20250102	8620	6.50	20250102	20000	-54.10	20240117	6600	39.09	20240909	0.35	N	032500	500	199 억	2189196	N	N	914	N	N
133	20250102	130340	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9190	410	2	4.67	1228621950	135284	140.07	8780	9390	8620	11410	6150	8780	9081.80	5.50	2483	9193	8986	8853	8646	8513	9090	8750	199	2630	500	6320	10	1	39820883	3660	-5.60	2.09	12	0.34	-1640.00	4391.00	20000	20240117	-54.05	6600	20240909	39.24	9390	-2.13	20250102	8620	6.61	20250102	20000	-54.05	20240117	6600	39.24	20240909	0.35	N	032500	500	199 억	2189196	N	N	914	N	N
134	20250102	120341	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9200	420	2	4.78	1113928600	122810	127.16	8780	9390	8620	11410	6150	8780	9070.34	5.50	574	9193	8986	8853	8646	8513	9090	8750	199	2630	500	6320	10	1	39820883	3664	-5.61	2.10	12	0.31	-1640.00	4391.00	20000	20240117	-54.00	6600	20240909	39.39	9390	-2.02	20250102	8620	6.73	20250102	20000	-54.00	20240117	6600	39.39	20240909	0.35	N	032500	500	199 억	2189196	N	N	914	N	N
135	20250102	110332	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9190	410	2	4.67	791272790	87824	90.93	8780	9390	8620	11410	6150	8780	9009.76	5.50	893	9193	8986	8853	8646	8513	9090	8750	199	2630	500	6320	10	1	39820883	3660	-5.60	2.09	12	0.22	-1640.00	4391.00	20000	20240117	-54.05	6600	20240909	39.24	9390	-2.13	20250102	8620	6.61	20250102	20000	-54.05	20240117	6600	39.24	20240909	0.35	N	032500	500	199 억	2189196	N	N	914	N	N
136	20250102	100338	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8680	-100	5	-1.14	88128860	10104	10.46	8780	8820	8620	11410	6150	8780	8722.18	5.50	-3684	9193	8986	8853	8646	8513	9090	8750	199	2630	500	6320	10	1	39820883	3456	-5.29	1.98	12	0.03	-1640.00	4391.00	20000	20240117	-56.60	6600	20240909	31.52	8820	-1.59	20250102	8620	0.70	20250102	20000	-56.60	20240117	6600	31.52	20240909	0.35	N	032500	500	199 억	2189196	N	N	914	N	N
137	20250102	090337	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8780	0	3	0.00	0	0	0.00	0	0	0	11410	6150	8780	0.00	5.50	0	9193	8986	8853	8646	8513	9090	8750	199	2630	500	6320	10	1	39820883	3496	-5.35	2.00	12	0.00	-1640.00	4391.00	20000	20240117	-56.10	6600	20240909	33.03	0	0.00	0	0	0.00	0	20000	-56.10	20240117	6600	33.03	20240909	0.35	N	032500	500	199 억	2189196	N	N	914	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History