KissMeData/091700/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 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	160734	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7330	40	2	0.55	1250726790	170674	49.37	7310	7380	7240	9470	5110	7290	7328.15	14.98	61859	7463	7376	7313	7226	7163	7345	7195	295	2180	500	5540	10	1	57000000	4178	14.99	0.83	12	0.30	489.00	8861.00	8590	20240508	-14.67	6670	20241209	9.90	7400	-0.95	20250123	6760	8.43	20250102	8590	-14.67	20240508	6670	9.90	20241209	1.81	N	091700	500	294 억	8537766	N	N	110	N	N
3	20250124	150734	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7330	40	2	0.55	1159289060	158183	45.76	7310	7380	7240	9470	5110	7290	7328.78	14.98	59270	7463	7376	7313	7226	7163	7345	7195	295	2180	500	5540	10	1	57000000	4178	14.99	0.83	12	0.28	489.00	8861.00	8590	20240508	-14.67	6670	20241209	9.90	7400	-0.95	20250123	6760	8.43	20250102	8590	-14.67	20240508	6670	9.90	20241209	1.81	N	091700	500	294 억	8537766	N	N	1354	N	N
4	20250124	140733	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7350	60	2	0.82	1047548260	142949	41.35	7310	7380	7240	9470	5110	7290	7328.13	14.98	54260	7463	7376	7313	7226	7163	7345	7195	295	2180	500	5540	10	1	57000000	4190	15.03	0.83	12	0.25	489.00	8861.00	8590	20240508	-14.44	6670	20241209	10.19	7400	-0.68	20250123	6760	8.73	20250102	8590	-14.44	20240508	6670	10.19	20241209	1.81	N	091700	500	294 억	8537766	N	N	1354	N	N
5	20250124	130734	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7350	60	2	0.82	883504100	120549	34.87	7310	7380	7240	9470	5110	7290	7329.00	14.98	49657	7463	7376	7313	7226	7163	7345	7195	295	2180	500	5540	10	1	57000000	4190	15.03	0.83	12	0.21	489.00	8861.00	8590	20240508	-14.44	6670	20241209	10.19	7400	-0.68	20250123	6760	8.73	20250102	8590	-14.44	20240508	6670	10.19	20241209	1.81	N	091700	500	294 억	8537766	N	N	1354	N	N
6	20250124	120732	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7350	60	2	0.82	796078490	108636	31.43	7310	7380	7240	9470	5110	7290	7327.94	14.98	47365	7463	7376	7313	7226	7163	7345	7195	295	2180	500	5540	10	1	57000000	4190	15.03	0.83	12	0.19	489.00	8861.00	8590	20240508	-14.44	6670	20241209	10.19	7400	-0.68	20250123	6760	8.73	20250102	8590	-14.44	20240508	6670	10.19	20241209	1.81	N	091700	500	294 억	8537766	N	N	1354	N	N
7	20250124	110733	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7320	30	2	0.41	338593800	46405	13.42	7310	7330	7240	9470	5110	7290	7296.49	14.98	5878	7463	7376	7313	7226	7163	7345	7195	295	2180	500	5540	10	1	57000000	4172	14.97	0.83	12	0.08	489.00	8861.00	8590	20240508	-14.78	6670	20241209	9.75	7400	-1.08	20250123	6760	8.28	20250102	8590	-14.78	20240508	6670	9.75	20241209	1.81	N	091700	500	294 억	8537766	N	N	1354	N	N
8	20250124	100731	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7300	10	2	0.14	233601400	32052	9.27	7310	7330	7240	9470	5110	7290	7288.20	14.98	2812	7463	7376	7313	7226	7163	7345	7195	295	2180	500	5540	10	1	57000000	4161	14.93	0.82	12	0.06	489.00	8861.00	8590	20240508	-15.02	6670	20241209	9.45	7400	-1.35	20250123	6760	7.99	20250102	8590	-15.02	20240508	6670	9.45	20241209	1.81	N	091700	500	294 억	8537766	N	N	1354	N	N
9	20250124	090735	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7250	-40	5	-0.55	16686860	2294	0.66	7310	7310	7250	9470	5110	7290	7274.13	14.98	805	7463	7376	7313	7226	7163	7345	7195	295	2180	500	5540	10	1	57000000	4133	14.83	0.82	12	0.00	489.00	8861.00	8590	20240508	-15.60	6670	20241209	8.70	7400	-2.03	20250123	6760	7.25	20250102	8590	-15.60	20240508	6670	8.70	20241209	1.81	N	091700	500	294 억	8537766	N	N	1354	N	N
10	20250123	160731	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7290	40	2	0.55	2528123740	345208	125.12	7320	7400	7250	9420	5080	7250	7323.61	14.85	74735	7390	7320	7230	7160	7070	7355	7195	295	2170	500	5510	10	1	57000000	4155	14.91	0.82	12	0.61	489.00	8861.00	8590	20240508	-15.13	6670	20241209	9.30	7400	-1.49	20250123	6760	7.84	20250102	8590	-15.13	20240508	6670	9.30	20241209	1.78	N	091700	500	294 억	8464123	N	N	1354	N	N
11	20250123	150730	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7290	40	2	0.55	2347533140	320448	116.15	7320	7400	7250	9420	5080	7250	7325.78	14.85	70928	7390	7320	7230	7160	7070	7355	7195	295	2170	500	5510	10	1	57000000	4155	14.91	0.82	12	0.56	489.00	8861.00	8590	20240508	-15.13	6670	20241209	9.30	7400	-1.49	20250123	6760	7.84	20250102	8590	-15.13	20240508	6670	9.30	20241209	1.78	N	091700	500	294 억	8464123	N	N	1599	N	N
12	20250123	140730	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7330	80	2	1.10	2053582780	280313	101.60	7320	7400	7250	9420	5080	7250	7326.03	14.85	67479	7390	7320	7230	7160	7070	7355	7195	295	2170	500	5510	10	1	57000000	4178	14.99	0.83	12	0.49	489.00	8861.00	8590	20240508	-14.67	6670	20241209	9.90	7400	-0.95	20250123	6760	8.43	20250102	8590	-14.67	20240508	6670	9.90	20241209	1.78	N	091700	500	294 억	8464123	N	N	1599	N	N
13	20250123	130728	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7350	100	2	1.38	1857641780	253625	91.93	7320	7400	7250	9420	5080	7250	7324.36	14.85	63500	7390	7320	7230	7160	7070	7355	7195	295	2170	500	5510	10	1	57000000	4190	15.03	0.83	12	0.44	489.00	8861.00	8590	20240508	-14.44	6670	20241209	10.19	7400	-0.68	20250123	6760	8.73	20250102	8590	-14.44	20240508	6670	10.19	20241209	1.78	N	091700	500	294 억	8464123	N	N	1599	N	N
14	20250123	120730	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7330	80	2	1.10	1580116860	215788	78.21	7320	7400	7250	9420	5080	7250	7322.54	14.85	57961	7390	7320	7230	7160	7070	7355	7195	295	2170	500	5510	10	1	57000000	4178	14.99	0.83	12	0.38	489.00	8861.00	8590	20240508	-14.67	6670	20241209	9.90	7400	-0.95	20250123	6760	8.43	20250102	8590	-14.67	20240508	6670	9.90	20241209	1.78	N	091700	500	294 억	8464123	N	N	1599	N	N
15	20250123	110721	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7340	90	2	1.24	1295057910	176886	64.11	7320	7400	7250	9420	5080	7250	7321.43	14.85	51773	7390	7320	7230	7160	7070	7355	7195	295	2170	500	5510	10	1	57000000	4184	15.01	0.83	12	0.31	489.00	8861.00	8590	20240508	-14.55	6670	20241209	10.04	7400	-0.81	20250123	6760	8.58	20250102	8590	-14.55	20240508	6670	10.04	20241209	1.78	N	091700	500	294 억	8464123	N	N	1599	N	N
16	20250123	100729	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7280	30	2	0.41	530615810	72860	26.41	7320	7320	7250	9420	5080	7250	7282.68	14.85	8842	7390	7320	7230	7160	7070	7355	7195	295	2170	500	5510	10	1	57000000	4150	14.89	0.82	12	0.13	489.00	8861.00	8590	20240508	-15.25	6670	20241209	9.15	7320	-0.55	20250123	6760	7.69	20250102	8590	-15.25	20240508	6670	9.15	20241209	1.78	N	091700	500	294 억	8464123	N	N	1599	N	N
17	20250123	090729	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7300	50	2	0.69	161897070	22198	8.05	7320	7320	7270	9420	5080	7250	7293.32	14.85	-3092	7390	7320	7230	7160	7070	7355	7195	295	2170	500	5510	10	1	57000000	4161	14.93	0.82	12	0.04	489.00	8861.00	8590	20240508	-15.02	6670	20241209	9.45	7320	-0.27	20250123	6760	7.99	20250102	8590	-15.02	20240508	6670	9.45	20241209	1.78	N	091700	500	294 억	8464123	N	N	1599	N	N
18	20250122	160724	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7250	90	2	1.26	1994060350	274997	100.01	7200	7300	7140	9300	5020	7160	7251.21	14.72	89450	7293	7226	7113	7046	6933	7260	7080	295	2140	500	5440	10	1	57000000	4133	14.83	0.82	12	0.48	489.00	8861.00	8590	20240508	-15.60	6670	20241209	8.70	7300	-0.68	20250122	6760	7.25	20250102	8590	-15.60	20240508	6670	8.70	20241209	1.79	N	091700	500	294 억	8389901	N	N	1599	N	N
19	20250122	150725	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7240	80	2	1.12	1785055930	246162	89.52	7200	7300	7140	9300	5020	7160	7251.55	14.72	83969	7293	7226	7113	7046	6933	7260	7080	295	2140	500	5440	10	1	57000000	4127	14.81	0.82	12	0.43	489.00	8861.00	8590	20240508	-15.72	6670	20241209	8.55	7300	-0.82	20250122	6760	7.10	20250102	8590	-15.72	20240508	6670	8.55	20241209	1.79	N	091700	500	294 억	8389901	N	N	1830	N	N
20	20250122	140723	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7270	110	2	1.54	1514090170	208800	75.93	7200	7300	7140	9300	5020	7160	7251.39	14.72	74200	7293	7226	7113	7046	6933	7260	7080	295	2140	500	5440	10	1	57000000	4144	14.87	0.82	12	0.37	489.00	8861.00	8590	20240508	-15.37	6670	20241209	9.00	7300	-0.41	20250122	6760	7.54	20250102	8590	-15.37	20240508	6670	9.00	20241209	1.79	N	091700	500	294 억	8389901	N	N	1830	N	N
21	20250122	130725	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7270	110	2	1.54	1251171040	172697	62.80	7200	7290	7140	9300	5020	7160	7244.89	14.72	58329	7293	7226	7113	7046	6933	7260	7080	295	2140	500	5440	10	1	57000000	4144	14.87	0.82	12	0.30	489.00	8861.00	8590	20240508	-15.37	6670	20241209	9.00	7290	-0.27	20250122	6760	7.54	20250102	8590	-15.37	20240508	6670	9.00	20241209	1.79	N	091700	500	294 억	8389901	N	N	1830	N	N
22	20250122	120722	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7270	110	2	1.54	1190253910	164313	59.75	7200	7290	7140	9300	5020	7160	7243.82	14.72	55390	7293	7226	7113	7046	6933	7260	7080	295	2140	500	5440	10	1	57000000	4144	14.87	0.82	12	0.29	489.00	8861.00	8590	20240508	-15.37	6670	20241209	9.00	7290	-0.27	20250122	6760	7.54	20250102	8590	-15.37	20240508	6670	9.00	20241209	1.79	N	091700	500	294 억	8389901	N	N	1830	N	N
23	20250122	110724	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7270	110	2	1.54	1071998380	148016	53.83	7200	7290	7140	9300	5020	7160	7242.45	14.72	49119	7293	7226	7113	7046	6933	7260	7080	295	2140	500	5440	10	1	57000000	4144	14.87	0.82	12	0.26	489.00	8861.00	8590	20240508	-15.37	6670	20241209	9.00	7290	-0.27	20250122	6760	7.54	20250102	8590	-15.37	20240508	6670	9.00	20241209	1.79	N	091700	500	294 억	8389901	N	N	1830	N	N
24	20250122	100724	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7270	110	2	1.54	824672660	113977	41.45	7200	7290	7140	9300	5020	7160	7235.43	14.72	31100	7293	7226	7113	7046	6933	7260	7080	295	2140	500	5440	10	1	57000000	4144	14.87	0.82	12	0.20	489.00	8861.00	8590	20240508	-15.37	6670	20241209	9.00	7290	-0.27	20250122	6760	7.54	20250102	8590	-15.37	20240508	6670	9.00	20241209	1.79	N	091700	500	294 억	8389901	N	N	1830	N	N
25	20250122	090725	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7160	0	3	0.00	120339390	16800	6.11	7200	7210	7140	9300	5020	7160	7163.06	14.72	1114	7293	7226	7113	7046	6933	7260	7080	295	2140	500	5440	10	1	57000000	4081	14.64	0.81	12	0.03	489.00	8861.00	8590	20240508	-16.65	6670	20241209	7.35	7210	-0.69	20250122	6760	5.92	20250102	8590	-16.65	20240508	6670	7.35	20241209	1.79	N	091700	500	294 억	8389901	N	N	1830	N	N
26	20250121	160720	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7160	150	2	2.14	1949194070	274603	224.97	7020	7180	7000	9110	4910	7010	7098.07	14.55	95195	7110	7060	7010	6960	6910	7035	6935	295	2100	500	5320	10	1	57000000	4081	14.64	0.81	12	0.48	489.00	8861.00	8590	20240508	-16.65	6670	20241209	7.35	7180	-0.28	20250121	6760	5.92	20250102	8590	-16.65	20240508	6670	7.35	20241209	1.78	N	091700	500	294 억	8294291	N	N	1830	N	N
27	20250121	150721	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7140	130	2	1.85	1845280290	260082	213.07	7020	7180	7000	9110	4910	7010	7094.99	14.55	93810	7110	7060	7010	6960	6910	7035	6935	295	2100	500	5320	10	1	57000000	4070	14.60	0.81	12	0.46	489.00	8861.00	8590	20240508	-16.88	6670	20241209	7.05	7180	-0.56	20250121	6760	5.62	20250102	8590	-16.88	20240508	6670	7.05	20241209	1.78	N	091700	500	294 억	8294291	N	N	657	N	N
28	20250121	140722	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7140	130	2	1.85	1610198360	227210	186.14	7020	7180	7000	9110	4910	7010	7086.83	14.55	90623	7110	7060	7010	6960	6910	7035	6935	295	2100	500	5320	10	1	57000000	4070	14.60	0.81	12	0.40	489.00	8861.00	8590	20240508	-16.88	6670	20241209	7.05	7180	-0.56	20250121	6760	5.62	20250102	8590	-16.88	20240508	6670	7.05	20241209	1.78	N	091700	500	294 억	8294291	N	N	657	N	N
29	20250121	130721	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7120	110	2	1.57	1104101060	156368	128.10	7020	7130	7000	9110	4910	7010	7060.91	14.55	90783	7110	7060	7010	6960	6910	7035	6935	295	2100	500	5320	10	1	57000000	4058	14.56	0.80	12	0.27	489.00	8861.00	8590	20240508	-17.11	6670	20241209	6.75	7130	-0.14	20250121	6760	5.33	20250102	8590	-17.11	20240508	6670	6.75	20241209	1.78	N	091700	500	294 억	8294291	N	N	657	N	N
30	20250121	120712	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7080	70	2	1.00	787190800	111767	91.57	7020	7100	7000	9110	4910	7010	7043.14	14.55	66282	7110	7060	7010	6960	6910	7035	6935	295	2100	500	5320	10	1	57000000	4036	14.48	0.80	12	0.20	489.00	8861.00	8590	20240508	-17.58	6670	20241209	6.15	7100	0.00	20250117	6760	4.73	20250102	8590	-17.58	20240508	6670	6.15	20241209	1.78	N	091700	500	294 억	8294291	N	N	657	N	N
31	20250121	110645	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7030	20	2	0.29	455237380	64790	53.08	7020	7070	7000	9110	4910	7010	7026.35	14.55	37486	7110	7060	7010	6960	6910	7035	6935	295	2100	500	5320	10	1	57000000	4007	14.38	0.79	12	0.11	489.00	8861.00	8590	20240508	-18.16	6670	20241209	5.40	7100	-0.99	20250117	6760	3.99	20250102	8590	-18.16	20240508	6670	5.40	20241209	1.78	N	091700	500	294 억	8294291	N	N	657	N	N
32	20250121	100641	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7040	30	2	0.43	232726340	33087	27.11	7020	7070	7000	9110	4910	7010	7033.77	14.55	20679	7110	7060	7010	6960	6910	7035	6935	295	2100	500	5320	10	1	57000000	4013	14.40	0.79	12	0.06	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	7100	-0.85	20250117	6760	4.14	20250102	8590	-18.04	20240508	6670	5.55	20241209	1.78	N	091700	500	294 억	8294291	N	N	657	N	N
33	20250121	090722	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7040	30	2	0.43	55018820	7846	6.43	7020	7050	7000	9110	4910	7010	7012.34	14.55	6240	7110	7060	7010	6960	6910	7035	6935	295	2100	500	5320	10	1	57000000	4013	14.40	0.79	12	0.01	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	7100	-0.85	20250117	6760	4.14	20250102	8590	-18.04	20240508	6670	5.55	20241209	1.78	N	091700	500	294 억	8294291	N	N	657	N	N
34	20250120	160718	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7010	-30	5	-0.43	854222420	122005	109.19	7030	7060	6960	9150	4930	7040	7001.53	13.71	-9251	7166	7102	7036	6972	6906	7135	7005	295	2110	500	5350	10	1	57000000	3996	14.34	0.79	12	0.21	489.00	8861.00	8590	20240508	-18.39	6670	20241209	5.10	7100	-1.27	20250117	6760	3.70	20250102	8590	-18.39	20240508	6670	5.10	20241209	1.77	N	091700	500	294 억	7813128	N	N	653	N	N
35	20250120	150721	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6990	-50	5	-0.71	742574620	106069	94.93	7030	7060	6960	9150	4930	7040	7000.86	13.71	-4357	7166	7102	7036	6972	6906	7135	7005	295	2110	500	5350	10	1	57000000	3984	14.29	0.79	12	0.19	489.00	8861.00	8590	20240508	-18.63	6670	20241209	4.80	7100	-1.55	20250117	6760	3.40	20250102	8590	-18.63	20240508	6670	4.80	20241209	1.77	N	091700	500	294 억	7813128	N	N	71	N	N
36	20250120	140718	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6980	-60	5	-0.85	687936460	98242	87.92	7030	7060	6960	9150	4930	7040	7002.47	13.71	-2960	7166	7102	7036	6972	6906	7135	7005	295	2110	500	5350	10	1	57000000	3979	14.27	0.79	12	0.17	489.00	8861.00	8590	20240508	-18.74	6670	20241209	4.65	7100	-1.69	20250117	6760	3.25	20250102	8590	-18.74	20240508	6670	4.65	20241209	1.77	N	091700	500	294 억	7813128	N	N	71	N	N
37	20250120	130718	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7010	-30	5	-0.43	486418350	69368	62.08	7030	7060	6990	9150	4930	7040	7012.14	13.71	-3865	7166	7102	7036	6972	6906	7135	7005	295	2110	500	5350	10	1	57000000	3996	14.34	0.79	12	0.12	489.00	8861.00	8590	20240508	-18.39	6670	20241209	5.10	7100	-1.27	20250117	6760	3.70	20250102	8590	-18.39	20240508	6670	5.10	20241209	1.77	N	091700	500	294 억	7813128	N	N	71	N	N
38	20250120	120720	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7000	-40	5	-0.57	362610330	51667	46.24	7030	7060	7000	9150	4930	7040	7018.22	13.71	-7847	7166	7102	7036	6972	6906	7135	7005	295	2110	500	5350	10	1	57000000	3990	14.31	0.79	12	0.09	489.00	8861.00	8590	20240508	-18.51	6670	20241209	4.95	7100	-1.41	20250117	6760	3.55	20250102	8590	-18.51	20240508	6670	4.95	20241209	1.77	N	091700	500	294 억	7813128	N	N	71	N	N
39	20250120	110721	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7040	0	3	0.00	235009030	33472	29.96	7030	7060	7010	9150	4930	7040	7021.06	13.71	-8606	7166	7102	7036	6972	6906	7135	7005	295	2110	500	5350	10	1	57000000	4013	14.40	0.79	12	0.06	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	7100	-0.85	20250117	6760	4.14	20250102	8590	-18.04	20240508	6670	5.55	20241209	1.77	N	091700	500	294 억	7813128	N	N	71	N	N
40	20250120	100720	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7010	-30	5	-0.43	122098430	17396	15.57	7030	7060	7010	9150	4930	7040	7018.76	13.71	-6990	7166	7102	7036	6972	6906	7135	7005	295	2110	500	5350	10	1	57000000	3996	14.34	0.79	12	0.03	489.00	8861.00	8590	20240508	-18.39	6670	20241209	5.10	7100	-1.27	20250117	6760	3.70	20250102	8590	-18.39	20240508	6670	5.10	20241209	1.77	N	091700	500	294 억	7813128	N	N	71	N	N
41	20250120	090721	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7060	20	2	0.28	16478690	2346	2.10	7030	7060	7010	9150	4930	7040	7024.16	13.71	-1891	7166	7102	7036	6972	6906	7135	7005	295	2110	500	5350	10	1	57000000	4024	14.44	0.80	12	0.00	489.00	8861.00	8590	20240508	-17.81	6670	20241209	5.85	7100	-0.56	20250117	6760	4.44	20250102	8590	-17.81	20240508	6670	5.85	20241209	1.77	N	091700	500	294 억	7813128	N	N	71	N	N
42	20250117	160718	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7040	30	2	0.43	783193500	111343	106.84	6980	7100	6970	9110	4910	7010	7034.06	13.69	27031	7096	7052	7026	6982	6956	7040	6970	295	2100	500	5320	10	1	57000000	4013	14.40	0.79	12	0.20	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	7100	-0.85	20250117	6760	4.14	20250102	8590	-18.04	20240508	6670	5.55	20241209	1.76	N	091700	500	294 억	7801620	N	N	71	N	N
43	20250117	150720	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7040	30	2	0.43	693238150	98560	94.57	6980	7100	6970	9110	4910	7010	7033.67	13.69	21940	7096	7052	7026	6982	6956	7040	6970	295	2100	500	5320	10	1	57000000	4013	14.40	0.79	12	0.17	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	7100	-0.85	20250117	6760	4.14	20250102	8590	-18.04	20240508	6670	5.55	20241209	1.76	N	091700	500	294 억	7801620	N	N	117	N	N
44	20250117	140719	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7040	30	2	0.43	604504810	85928	82.45	6980	7100	6970	9110	4910	7010	7035.02	13.69	15773	7096	7052	7026	6982	6956	7040	6970	295	2100	500	5320	10	1	57000000	4013	14.40	0.79	12	0.15	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	7100	-0.85	20250117	6760	4.14	20250102	8590	-18.04	20240508	6670	5.55	20241209	1.76	N	091700	500	294 억	7801620	N	N	117	N	N
45	20250117	130718	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7030	20	2	0.29	455385340	64718	62.10	6980	7100	6970	9110	4910	7010	7036.46	13.69	8962	7096	7052	7026	6982	6956	7040	6970	295	2100	500	5320	10	1	57000000	4007	14.38	0.79	12	0.11	489.00	8861.00	8590	20240508	-18.16	6670	20241209	5.40	7100	-0.99	20250117	6760	3.99	20250102	8590	-18.16	20240508	6670	5.40	20241209	1.76	N	091700	500	294 억	7801620	N	N	117	N	N
46	20250117	120720	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7030	20	2	0.29	422547270	60047	57.62	6980	7100	6970	9110	4910	7010	7036.94	13.69	8726	7096	7052	7026	6982	6956	7040	6970	295	2100	500	5320	10	1	57000000	4007	14.38	0.79	12	0.11	489.00	8861.00	8590	20240508	-18.16	6670	20241209	5.40	7100	-0.99	20250117	6760	3.99	20250102	8590	-18.16	20240508	6670	5.40	20241209	1.76	N	091700	500	294 억	7801620	N	N	117	N	N
47	20250117	110719	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7040	30	2	0.43	395373520	56181	53.91	6980	7100	6970	9110	4910	7010	7037.50	13.69	8050	7096	7052	7026	6982	6956	7040	6970	295	2100	500	5320	10	1	57000000	4013	14.40	0.79	12	0.10	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	7100	-0.85	20250117	6760	4.14	20250102	8590	-18.04	20240508	6670	5.55	20241209	1.76	N	091700	500	294 억	7801620	N	N	117	N	N
48	20250117	100720	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7040	30	2	0.43	330410820	46944	45.05	6980	7100	6970	9110	4910	7010	7038.40	13.69	5382	7096	7052	7026	6982	6956	7040	6970	295	2100	500	5320	10	1	57000000	4013	14.40	0.79	12	0.08	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	7100	-0.85	20250117	6760	4.14	20250102	8590	-18.04	20240508	6670	5.55	20241209	1.76	N	091700	500	294 억	7801620	N	N	117	N	N
49	20250117	090720	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7000	-10	5	-0.14	38215700	5474	5.25	6980	7020	6970	9110	4910	7010	6981.31	13.69	1606	7096	7052	7026	6982	6956	7040	6970	295	2100	500	5320	10	1	57000000	3990	14.31	0.79	12	0.01	489.00	8861.00	8590	20240508	-18.51	6670	20241209	4.95	7070	-0.99	20250116	6760	3.55	20250102	8590	-18.51	20240508	6670	4.95	20241209	1.76	N	091700	500	294 억	7801620	N	N	117	N	N
50	20250116	160714	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7010	-20	5	-0.28	726835440	103400	104.93	7040	7070	7000	9130	4930	7030	7029.42	13.68	10127	7096	7062	7026	6992	6956	7080	7010	295	2100	500	5340	10	1	57000000	3996	14.34	0.79	12	0.18	489.00	8861.00	8590	20240508	-18.39	6670	20241209	5.10	7070	-0.85	20250116	6760	3.70	20250102	8590	-18.39	20240508	6670	5.10	20241209	1.78	N	091700	500	294 억	7795007	N	N	117	N	N
51	20250116	150642	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7040	10	2	0.14	668071750	95026	96.43	7040	7070	7000	9130	4930	7030	7030.41	13.68	12584	7096	7062	7026	6992	6956	7080	7010	295	2100	500	5340	10	1	57000000	4013	14.40	0.79	12	0.17	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	7070	-0.42	20250116	6760	4.14	20250102	8590	-18.04	20240508	6670	5.55	20241209	1.78	N	091700	500	294 억	7795007	N	N	24	N	N
52	20250116	140718	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7030	0	3	0.00	618584580	87987	89.29	7040	7070	7000	9130	4930	7030	7030.41	13.68	12186	7096	7062	7026	6992	6956	7080	7010	295	2100	500	5340	10	1	57000000	4007	14.38	0.79	12	0.15	489.00	8861.00	8590	20240508	-18.16	6670	20241209	5.40	7070	-0.57	20250116	6760	3.99	20250102	8590	-18.16	20240508	6670	5.40	20241209	1.78	N	091700	500	294 억	7795007	N	N	24	N	N
53	20250116	130717	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7030	0	3	0.00	490456700	69757	70.79	7040	7070	7000	9130	4930	7030	7030.93	13.68	11442	7096	7062	7026	6992	6956	7080	7010	295	2100	500	5340	10	1	57000000	4007	14.38	0.79	12	0.12	489.00	8861.00	8590	20240508	-18.16	6670	20241209	5.40	7070	-0.57	20250116	6760	3.99	20250102	8590	-18.16	20240508	6670	5.40	20241209	1.78	N	091700	500	294 억	7795007	N	N	24	N	N
54	20250116	120717	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7030	0	3	0.00	375947630	53488	54.28	7040	7070	7000	9130	4930	7030	7028.63	13.68	6758	7096	7062	7026	6992	6956	7080	7010	295	2100	500	5340	10	1	57000000	4007	14.38	0.79	12	0.09	489.00	8861.00	8590	20240508	-18.16	6670	20241209	5.40	7070	-0.57	20250116	6760	3.99	20250102	8590	-18.16	20240508	6670	5.40	20241209	1.78	N	091700	500	294 억	7795007	N	N	24	N	N
55	20250116	110718	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7020	-10	5	-0.14	279260070	39721	40.31	7040	7070	7000	9130	4930	7030	7030.54	13.68	7289	7096	7062	7026	6992	6956	7080	7010	295	2100	500	5340	10	1	57000000	4001	14.36	0.79	12	0.07	489.00	8861.00	8590	20240508	-18.28	6670	20241209	5.25	7070	-0.71	20250116	6760	3.85	20250102	8590	-18.28	20240508	6670	5.25	20241209	1.78	N	091700	500	294 억	7795007	N	N	24	N	N
56	20250116	100718	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7040	10	2	0.14	141567420	20111	20.41	7040	7070	7020	9130	4930	7030	7039.31	13.68	4416	7096	7062	7026	6992	6956	7080	7010	295	2100	500	5340	10	1	57000000	4013	14.40	0.79	12	0.04	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	7070	-0.42	20250116	6760	4.14	20250102	8590	-18.04	20240508	6670	5.55	20241209	1.78	N	091700	500	294 억	7795007	N	N	24	N	N
57	20250116	090719	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7050	20	2	0.28	19771130	2805	2.85	7040	7060	7030	9130	4930	7030	7048.57	13.68	138	7096	7062	7026	6992	6956	7080	7010	295	2100	500	5340	10	1	57000000	4019	14.42	0.80	12	0.00	489.00	8861.00	8590	20240508	-17.93	6670	20241209	5.70	7060	0.00	20250107	6760	4.29	20250102	8590	-17.93	20240508	6670	5.70	20241209	1.78	N	091700	500	294 억	7795007	N	N	24	N	N
58	20250115	160715	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7030	20	2	0.29	688081270	98010	66.51	7010	7060	6990	9110	4910	7010	7020.51	13.64	23478	7083	7046	6973	6936	6863	7065	6955	295	2100	500	5320	10	1	57000000	4007	14.38	0.79	12	0.17	489.00	8861.00	8590	20240508	-18.16	6670	20241209	5.40	7060	0.00	20250107	6760	3.99	20250102	8590	-18.16	20240508	6670	5.40	20241209	1.82	N	091700	500	294 억	7773937	N	N	24	N	N
59	20250115	150716	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7020	10	2	0.14	612390150	87238	59.20	7010	7060	6990	9110	4910	7010	7019.76	13.64	18123	7083	7046	6973	6936	6863	7065	6955	295	2100	500	5320	10	1	57000000	4001	14.36	0.79	12	0.15	489.00	8861.00	8590	20240508	-18.28	6670	20241209	5.25	7060	0.00	20250107	6760	3.85	20250102	8590	-18.28	20240508	6670	5.25	20241209	1.82	N	091700	500	294 억	7773937	N	N	65	N	N
60	20250115	140710	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7020	10	2	0.14	576894520	82177	55.77	7010	7060	6990	9110	4910	7010	7020.15	13.64	18113	7083	7046	6973	6936	6863	7065	6955	295	2100	500	5320	10	1	57000000	4001	14.36	0.79	12	0.14	489.00	8861.00	8590	20240508	-18.28	6670	20241209	5.25	7060	0.00	20250107	6760	3.85	20250102	8590	-18.28	20240508	6670	5.25	20241209	1.82	N	091700	500	294 억	7773937	N	N	65	N	N
61	20250115	130716	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7040	30	2	0.43	502428580	71564	48.56	7010	7060	6990	9110	4910	7010	7020.69	13.64	15748	7083	7046	6973	6936	6863	7065	6955	295	2100	500	5320	10	1	57000000	4013	14.40	0.79	12	0.13	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	7060	0.00	20250107	6760	4.14	20250102	8590	-18.04	20240508	6670	5.55	20241209	1.82	N	091700	500	294 억	7773937	N	N	65	N	N
62	20250115	120705	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7010	0	3	0.00	460208080	65549	44.48	7010	7060	6990	9110	4910	7010	7020.83	13.64	15395	7083	7046	6973	6936	6863	7065	6955	295	2100	500	5320	10	1	57000000	3996	14.34	0.79	12	0.11	489.00	8861.00	8590	20240508	-18.39	6670	20241209	5.10	7060	0.00	20250107	6760	3.70	20250102	8590	-18.39	20240508	6670	5.10	20241209	1.82	N	091700	500	294 억	7773937	N	N	65	N	N
63	20250115	110716	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7010	0	3	0.00	352200200	50141	34.03	7010	7060	6990	9110	4910	7010	7024.20	13.64	7307	7083	7046	6973	6936	6863	7065	6955	295	2100	500	5320	10	1	57000000	3996	14.34	0.79	12	0.09	489.00	8861.00	8590	20240508	-18.39	6670	20241209	5.10	7060	0.00	20250107	6760	3.70	20250102	8590	-18.39	20240508	6670	5.10	20241209	1.82	N	091700	500	294 억	7773937	N	N	65	N	N
64	20250115	100716	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7040	30	2	0.43	188772360	26890	18.25	7010	7060	6990	9110	4910	7010	7020.17	13.64	1300	7083	7046	6973	6936	6863	7065	6955	295	2100	500	5320	10	1	57000000	4013	14.40	0.79	12	0.05	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	7060	0.00	20250107	6760	4.14	20250102	8590	-18.04	20240508	6670	5.55	20241209	1.82	N	091700	500	294 억	7773937	N	N	65	N	N
65	20250115	090719	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7040	30	2	0.43	70946670	10113	6.86	7010	7060	6990	9110	4910	7010	7015.39	13.64	1753	7083	7046	6973	6936	6863	7065	6955	295	2100	500	5320	10	1	57000000	4013	14.40	0.79	12	0.02	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	7060	0.00	20250107	6760	4.14	20250102	8590	-18.04	20240508	6670	5.55	20241209	1.82	N	091700	500	294 억	7773937	N	N	65	N	N
66	20250114	160701	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7010	90	2	1.30	1025871860	147201	101.46	6940	7010	6900	8990	4850	6920	6969.09	13.56	44008	6986	6952	6916	6882	6846	6970	6900	295	2070	500	5250	10	1	57000000	3996	14.34	0.79	12	0.26	489.00	8861.00	8590	20240508	-18.39	6670	20241209	5.10	7060	-0.71	20250107	6760	3.70	20250102	8590	-18.39	20240508	6670	5.10	20241209	1.78	N	091700	500	294 억	7731416	N	N	65	N	N
67	20250114	150713	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6990	70	2	1.01	919463190	132010	90.99	6940	7010	6900	8990	4850	6920	6965.10	13.56	45316	6986	6952	6916	6882	6846	6970	6900	295	2070	500	5250	10	1	57000000	3984	14.29	0.79	12	0.23	489.00	8861.00	8590	20240508	-18.63	6670	20241209	4.80	7060	-0.99	20250107	6760	3.40	20250102	8590	-18.63	20240508	6670	4.80	20241209	1.78	N	091700	500	294 억	7731416	N	N	2714	N	N
68	20250114	140712	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6970	50	2	0.72	823929730	118329	81.56	6940	7010	6900	8990	4850	6920	6963.04	13.56	42641	6986	6952	6916	6882	6846	6970	6900	295	2070	500	5250	10	1	57000000	3973	14.25	0.79	12	0.21	489.00	8861.00	8590	20240508	-18.86	6670	20241209	4.50	7060	-1.27	20250107	6760	3.11	20250102	8590	-18.86	20240508	6670	4.50	20241209	1.78	N	091700	500	294 억	7731416	N	N	2714	N	N
69	20250114	130712	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6980	60	2	0.87	720801520	103573	71.39	6940	7010	6900	8990	4850	6920	6959.36	13.56	36878	6986	6952	6916	6882	6846	6970	6900	295	2070	500	5250	10	1	57000000	3979	14.27	0.79	12	0.18	489.00	8861.00	8590	20240508	-18.74	6670	20241209	4.65	7060	-1.13	20250107	6760	3.25	20250102	8590	-18.74	20240508	6670	4.65	20241209	1.78	N	091700	500	294 억	7731416	N	N	2714	N	N
70	20250114	120709	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6990	70	2	1.01	603250780	86754	59.80	6940	7010	6900	8990	4850	6920	6953.58	13.56	33525	6986	6952	6916	6882	6846	6970	6900	295	2070	500	5250	10	1	57000000	3984	14.29	0.79	12	0.15	489.00	8861.00	8590	20240508	-18.63	6670	20241209	4.80	7060	-0.99	20250107	6760	3.40	20250102	8590	-18.63	20240508	6670	4.80	20241209	1.78	N	091700	500	294 억	7731416	N	N	2714	N	N
71	20250114	110710	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6970	50	2	0.72	446791480	64374	44.37	6940	6980	6900	8990	4850	6920	6940.56	13.56	22873	6986	6952	6916	6882	6846	6970	6900	295	2070	500	5250	10	1	57000000	3973	14.25	0.79	12	0.11	489.00	8861.00	8590	20240508	-18.86	6670	20241209	4.50	7060	-1.27	20250107	6760	3.11	20250102	8590	-18.86	20240508	6670	4.50	20241209	1.78	N	091700	500	294 억	7731416	N	N	2714	N	N
72	20250114	100708	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6940	20	2	0.29	211570490	30519	21.04	6940	6980	6900	8990	4850	6920	6932.42	13.56	9208	6986	6952	6916	6882	6846	6970	6900	295	2070	500	5250	10	1	57000000	3956	14.19	0.78	12	0.05	489.00	8861.00	8590	20240508	-19.21	6670	20241209	4.05	7060	-1.70	20250107	6760	2.66	20250102	8590	-19.21	20240508	6670	4.05	20241209	1.78	N	091700	500	294 억	7731416	N	N	2714	N	N
73	20250114	090711	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6960	40	2	0.58	55789520	8021	5.53	6940	6980	6930	8990	4850	6920	6955.43	13.56	3553	6986	6952	6916	6882	6846	6970	6900	295	2070	500	5250	10	1	57000000	3967	14.23	0.79	12	0.01	489.00	8861.00	8590	20240508	-18.98	6670	20241209	4.35	7060	-1.42	20250107	6760	2.96	20250102	8590	-18.98	20240508	6670	4.35	20241209	1.78	N	091700	500	294 억	7731416	N	N	2714	N	N
74	20250113	160701	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6920	-30	5	-0.43	994549320	144036	89.38	6910	6950	6880	9030	4870	6950	6904.83	13.49	34519	7083	7016	6963	6896	6843	6990	6870	295	2080	500	5280	10	1	57000000	3944	14.15	0.78	12	0.25	489.00	8861.00	8590	20240508	-19.44	6670	20241209	3.75	7060	-1.98	20250107	6760	2.37	20250102	8590	-19.44	20240508	6670	3.75	20241209	1.71	N	091700	500	294 억	7689572	N	N	2714	N	N
75	20250113	150705	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6910	-40	5	-0.58	925944030	134117	83.22	6910	6950	6880	9030	4870	6950	6904.00	13.49	32654	7083	7016	6963	6896	6843	6990	6870	295	2080	500	5280	10	1	57000000	3939	14.13	0.78	12	0.24	489.00	8861.00	8590	20240508	-19.56	6670	20241209	3.60	7060	-2.12	20250107	6760	2.22	20250102	8590	-19.56	20240508	6670	3.60	20241209	1.71	N	091700	500	294 억	7689572	N	N	1479	N	N
76	20250113	140656	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6920	-30	5	-0.43	626596450	90694	56.28	6910	6950	6890	9030	4870	6950	6908.91	13.49	10701	7083	7016	6963	6896	6843	6990	6870	295	2080	500	5280	10	1	57000000	3944	14.15	0.78	12	0.16	489.00	8861.00	8590	20240508	-19.44	6670	20241209	3.75	7060	-1.98	20250107	6760	2.37	20250102	8590	-19.44	20240508	6670	3.75	20241209	1.71	N	091700	500	294 억	7689572	N	N	1479	N	N
77	20250113	130655	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6920	-30	5	-0.43	530180860	76735	47.62	6910	6950	6890	9030	4870	6950	6909.24	13.49	4299	7083	7016	6963	6896	6843	6990	6870	295	2080	500	5280	10	1	57000000	3944	14.15	0.78	12	0.13	489.00	8861.00	8590	20240508	-19.44	6670	20241209	3.75	7060	-1.98	20250107	6760	2.37	20250102	8590	-19.44	20240508	6670	3.75	20241209	1.71	N	091700	500	294 억	7689572	N	N	1479	N	N
78	20250113	120658	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6910	-40	5	-0.58	444484320	64313	39.91	6910	6950	6890	9030	4870	6950	6911.27	13.49	2936	7083	7016	6963	6896	6843	6990	6870	295	2080	500	5280	10	1	57000000	3939	14.13	0.78	12	0.11	489.00	8861.00	8590	20240508	-19.56	6670	20241209	3.60	7060	-2.12	20250107	6760	2.22	20250102	8590	-19.56	20240508	6670	3.60	20241209	1.71	N	091700	500	294 억	7689572	N	N	1479	N	N
79	20250113	110656	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6920	-30	5	-0.43	393909740	56994	35.37	6910	6950	6890	9030	4870	6950	6911.42	13.49	2316	7083	7016	6963	6896	6843	6990	6870	295	2080	500	5280	10	1	57000000	3944	14.15	0.78	12	0.10	489.00	8861.00	8590	20240508	-19.44	6670	20241209	3.75	7060	-1.98	20250107	6760	2.37	20250102	8590	-19.44	20240508	6670	3.75	20241209	1.71	N	091700	500	294 억	7689572	N	N	1479	N	N
80	20250113	100655	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6920	-30	5	-0.43	117808660	17024	10.56	6910	6950	6910	9030	4870	6950	6920.15	13.49	1483	7083	7016	6963	6896	6843	6990	6870	295	2080	500	5280	10	1	57000000	3944	14.15	0.78	12	0.03	489.00	8861.00	8590	20240508	-19.44	6670	20241209	3.75	7060	-1.98	20250107	6760	2.37	20250102	8590	-19.44	20240508	6670	3.75	20241209	1.71	N	091700	500	294 억	7689572	N	N	1479	N	N
81	20250113	090701	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6920	-30	5	-0.43	12031690	1739	1.08	6910	6940	6910	9030	4870	6950	6918.74	13.49	-537	7083	7016	6963	6896	6843	6990	6870	295	2080	500	5280	10	1	57000000	3944	14.15	0.78	12	0.00	489.00	8861.00	8590	20240508	-19.44	6670	20241209	3.75	7060	-1.98	20250107	6760	2.37	20250102	8590	-19.44	20240508	6670	3.75	20241209	1.71	N	091700	500	294 억	7689572	N	N	1479	N	N
82	20250110	160642	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6950	-80	5	-1.14	1117891000	161007	96.07	6970	7030	6910	9130	4930	7030	6943.09	13.14	-65033	7096	7062	7016	6982	6936	7070	6990	295	2100	500	5340	10	1	58918214	4095	14.21	0.78	12	0.27	489.00	8861.00	8590	20240508	-19.09	6670	20241209	4.20	7060	-1.56	20250107	6760	2.81	20250102	8590	-19.09	20240508	6670	4.20	20241209	1.71	N	091700	500	294 억	7744043	N	N	1479	N	N
83	20250110	150650	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6940	-90	5	-1.28	1003448980	144530	86.24	6970	7030	6910	9130	4930	7030	6942.84	13.14	-57921	7096	7062	7016	6982	6936	7070	6990	295	2100	500	5340	10	1	58918214	4089	14.19	0.78	12	0.25	489.00	8861.00	8590	20240508	-19.21	6670	20241209	4.05	7060	-1.70	20250107	6760	2.66	20250102	8590	-19.21	20240508	6670	4.05	20241209	1.71	N	091700	500	294 억	7744043	N	N	0	N	N
84	20250110	140654	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6940	-90	5	-1.28	885246030	127478	76.06	6970	7030	6910	9130	4930	7030	6944.30	13.14	-53854	7096	7062	7016	6982	6936	7070	6990	295	2100	500	5340	10	1	58918214	4089	14.19	0.78	12	0.22	489.00	8861.00	8590	20240508	-19.21	6670	20241209	4.05	7060	-1.70	20250107	6760	2.66	20250102	8590	-19.21	20240508	6670	4.05	20241209	1.71	N	091700	500	294 억	7744043	N	N	0	N	N
85	20250110	130652	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6950	-80	5	-1.14	723033080	104094	62.11	6970	7030	6910	9130	4930	7030	6945.96	13.14	-45779	7096	7062	7016	6982	6936	7070	6990	295	2100	500	5340	10	1	58918214	4095	14.21	0.78	12	0.18	489.00	8861.00	8590	20240508	-19.09	6670	20241209	4.20	7060	-1.56	20250107	6760	2.81	20250102	8590	-19.09	20240508	6670	4.20	20241209	1.71	N	091700	500	294 억	7744043	N	N	0	N	N
86	20250110	120652	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6930	-100	5	-1.42	648548870	93367	55.71	6970	7030	6910	9130	4930	7030	6946.23	13.14	-39818	7096	7062	7016	6982	6936	7070	6990	295	2100	500	5340	10	1	58918214	4083	14.17	0.78	12	0.16	489.00	8861.00	8590	20240508	-19.32	6670	20241209	3.90	7060	-1.84	20250107	6760	2.51	20250102	8590	-19.32	20240508	6670	3.90	20241209	1.71	N	091700	500	294 억	7744043	N	N	0	N	N
87	20250110	110652	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6930	-100	5	-1.42	600276540	86417	51.56	6970	7030	6910	9130	4930	7030	6946.28	13.14	-36261	7096	7062	7016	6982	6936	7070	6990	295	2100	500	5340	10	1	58918214	4083	14.17	0.78	12	0.15	489.00	8861.00	8590	20240508	-19.32	6670	20241209	3.90	7060	-1.84	20250107	6760	2.51	20250102	8590	-19.32	20240508	6670	3.90	20241209	1.71	N	091700	500	294 억	7744043	N	N	0	N	N
88	20250110	100650	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6970	-60	5	-0.85	301468800	43286	25.83	6970	7030	6940	9130	4930	7030	6964.58	13.14	-25231	7096	7062	7016	6982	6936	7070	6990	295	2100	500	5340	10	1	58918214	4107	14.25	0.79	12	0.07	489.00	8861.00	8590	20240508	-18.86	6670	20241209	4.50	7060	-1.27	20250107	6760	3.11	20250102	8590	-18.86	20240508	6670	4.50	20241209	1.71	N	091700	500	294 억	7744043	N	N	0	N	N
89	20250110	090653	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6970	-60	5	-0.85	41877820	6000	3.58	6970	7030	6970	9130	4930	7030	6979.64	13.14	-2509	7096	7062	7016	6982	6936	7070	6990	295	2100	500	5340	10	1	58918214	4107	14.25	0.79	12	0.01	489.00	8861.00	8590	20240508	-18.86	6670	20241209	4.50	7060	-1.27	20250107	6760	3.11	20250102	8590	-18.86	20240508	6670	4.50	20241209	1.71	N	091700	500	294 억	7744043	N	N	0	N	N
90	20250109	160647	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7030	30	2	0.43	1173896140	167475	110.23	7030	7050	6970	9100	4900	7000	7009.35	13.22	-25761	7113	7056	6993	6936	6873	7085	6965	295	2100	500	5320	10	1	58918214	4142	14.38	0.79	12	0.28	489.00	8861.00	8590	20240508	-18.16	6670	20241209	5.40	7060	-0.42	20250107	6760	3.99	20250102	8590	-18.16	20240508	6670	5.40	20241209	1.66	N	091700	500	294 억	7788673	N	N	268	N	N
91	20250109	150650	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6980	-20	5	-0.29	830977000	118678	78.12	7030	7050	6970	9100	4900	7000	7001.95	13.22	-34493	7113	7056	6993	6936	6873	7085	6965	295	2100	500	5320	10	1	58918214	4112	14.27	0.79	12	0.20	489.00	8861.00	8590	20240508	-18.74	6670	20241209	4.65	7060	-1.13	20250107	6760	3.25	20250102	8590	-18.74	20240508	6670	4.65	20241209	1.66	N	091700	500	294 억	7788673	N	N	268	N	N
92	20250109	140649	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6980	-20	5	-0.29	756612410	108045	71.12	7030	7050	6970	9100	4900	7000	7002.75	13.22	-33766	7113	7056	6993	6936	6873	7085	6965	295	2100	500	5320	10	1	58918214	4112	14.27	0.79	12	0.18	489.00	8861.00	8590	20240508	-18.74	6670	20241209	4.65	7060	-1.13	20250107	6760	3.25	20250102	8590	-18.74	20240508	6670	4.65	20241209	1.66	N	091700	500	294 억	7788673	N	N	268	N	N
93	20250109	130649	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6990	-10	5	-0.14	634125940	90509	59.57	7030	7050	6980	9100	4900	7000	7006.22	13.22	-30491	7113	7056	6993	6936	6873	7085	6965	295	2100	500	5320	10	1	58918214	4118	14.29	0.79	12	0.15	489.00	8861.00	8590	20240508	-18.63	6670	20241209	4.80	7060	-0.99	20250107	6760	3.40	20250102	8590	-18.63	20240508	6670	4.80	20241209	1.66	N	091700	500	294 억	7788673	N	N	268	N	N
94	20250109	120648	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7000	0	3	0.00	557111980	79506	52.33	7030	7050	6980	9100	4900	7000	7007.17	13.22	-28379	7113	7056	6993	6936	6873	7085	6965	295	2100	500	5320	10	1	58918214	4124	14.31	0.79	12	0.13	489.00	8861.00	8590	20240508	-18.51	6670	20241209	4.95	7060	-0.85	20250107	6760	3.55	20250102	8590	-18.51	20240508	6670	4.95	20241209	1.66	N	091700	500	294 억	7788673	N	N	268	N	N
95	20250109	110652	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6980	-20	5	-0.29	301392310	43026	28.32	7030	7050	6980	9100	4900	7000	7004.89	13.22	-13833	7113	7056	6993	6936	6873	7085	6965	295	2100	500	5320	10	1	58918214	4112	14.27	0.79	12	0.07	489.00	8861.00	8590	20240508	-18.74	6670	20241209	4.65	7060	-1.13	20250107	6760	3.25	20250102	8590	-18.74	20240508	6670	4.65	20241209	1.66	N	091700	500	294 억	7788673	N	N	268	N	N
96	20250109	100650	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6990	-10	5	-0.14	158211740	22559	14.85	7030	7050	6990	9100	4900	7000	7013.24	13.22	-2595	7113	7056	6993	6936	6873	7085	6965	295	2100	500	5320	10	1	58918214	4118	14.29	0.79	12	0.04	489.00	8861.00	8590	20240508	-18.63	6670	20241209	4.80	7060	-0.99	20250107	6760	3.40	20250102	8590	-18.63	20240508	6670	4.80	20241209	1.66	N	091700	500	294 억	7788673	N	N	268	N	N
97	20250109	090653	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7000	0	3	0.00	36304780	5169	3.40	7030	7050	7000	9100	4900	7000	7023.56	13.22	-2160	7113	7056	6993	6936	6873	7085	6965	295	2100	500	5320	10	1	58918214	4124	14.31	0.79	12	0.01	489.00	8861.00	8590	20240508	-18.51	6670	20241209	4.95	7060	-0.85	20250107	6760	3.55	20250102	8590	-18.51	20240508	6670	4.95	20241209	1.66	N	091700	500	294 억	7788673	N	N	268	N	N
98	20250108	160643	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7000	0	3	0.00	1055685230	150527	106.02	6970	7050	6930	9100	4900	7000	7013.31	13.13	43673	7100	7050	7010	6960	6920	7030	6940	295	2100	500	5320	10	1	58918214	4124	14.31	0.79	12	0.26	489.00	8861.00	8590	20240508	-18.51	6670	20241209	4.95	7060	-0.85	20250107	6760	3.55	20250102	8590	-18.51	20240508	6670	4.95	20241209	1.67	N	091700	500	294 억	7735872	N	N	268	N	N
99	20250108	150646	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7030	30	2	0.43	927968740	132299	93.18	6970	7050	6930	9100	4900	7000	7014.18	13.13	42219	7100	7050	7010	6960	6920	7030	6940	295	2100	500	5320	10	1	58918214	4142	14.38	0.79	12	0.22	489.00	8861.00	8590	20240508	-18.16	6670	20241209	5.40	7060	-0.42	20250107	6760	3.99	20250102	8590	-18.16	20240508	6670	5.40	20241209	1.67	N	091700	500	294 억	7735872	N	N	1635	N	N
100	20250108	140649	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7020	20	2	0.29	860860310	122746	86.45	6970	7050	6930	9100	4900	7000	7013.35	13.13	37053	7100	7050	7010	6960	6920	7030	6940	295	2100	500	5320	10	1	58918214	4136	14.36	0.79	12	0.21	489.00	8861.00	8590	20240508	-18.28	6670	20241209	5.25	7060	-0.57	20250107	6760	3.85	20250102	8590	-18.28	20240508	6670	5.25	20241209	1.67	N	091700	500	294 억	7735872	N	N	1635	N	N
101	20250108	130648	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7020	20	2	0.29	782170910	111526	78.55	6970	7050	6930	9100	4900	7000	7013.35	13.13	31576	7100	7050	7010	6960	6920	7030	6940	295	2100	500	5320	10	1	58918214	4136	14.36	0.79	12	0.19	489.00	8861.00	8590	20240508	-18.28	6670	20241209	5.25	7060	-0.57	20250107	6760	3.85	20250102	8590	-18.28	20240508	6670	5.25	20241209	1.67	N	091700	500	294 억	7735872	N	N	1635	N	N
102	20250108	120644	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7030	30	2	0.43	644624250	91894	64.72	6970	7050	6930	9100	4900	7000	7014.87	13.13	27308	7100	7050	7010	6960	6920	7030	6940	295	2100	500	5320	10	1	58918214	4142	14.38	0.79	12	0.16	489.00	8861.00	8590	20240508	-18.16	6670	20241209	5.40	7060	-0.42	20250107	6760	3.99	20250102	8590	-18.16	20240508	6670	5.40	20241209	1.67	N	091700	500	294 억	7735872	N	N	1635	N	N
103	20250108	110645	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7030	30	2	0.43	553710900	78955	55.61	6970	7050	6930	9100	4900	7000	7012.99	13.13	29571	7100	7050	7010	6960	6920	7030	6940	295	2100	500	5320	10	1	58918214	4142	14.38	0.79	12	0.13	489.00	8861.00	8590	20240508	-18.16	6670	20241209	5.40	7060	-0.42	20250107	6760	3.99	20250102	8590	-18.16	20240508	6670	5.40	20241209	1.67	N	091700	500	294 억	7735872	N	N	1635	N	N
104	20250108	100646	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7010	10	2	0.14	410878340	58619	41.29	6970	7050	6930	9100	4900	7000	7009.30	13.13	25893	7100	7050	7010	6960	6920	7030	6940	295	2100	500	5320	10	1	58918214	4130	14.34	0.79	12	0.10	489.00	8861.00	8590	20240508	-18.39	6670	20241209	5.10	7060	-0.71	20250107	6760	3.70	20250102	8590	-18.39	20240508	6670	5.10	20241209	1.67	N	091700	500	294 억	7735872	N	N	1635	N	N
105	20250108	090647	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7000	0	3	0.00	54302040	7793	5.49	6970	7000	6930	9100	4900	7000	6968.05	13.13	-2345	7100	7050	7010	6960	6920	7030	6940	295	2100	500	5320	10	1	58918214	4124	14.31	0.79	12	0.01	489.00	8861.00	8590	20240508	-18.51	6670	20241209	4.95	7060	-0.85	20250107	6760	3.55	20250102	8590	-18.51	20240508	6670	4.95	20241209	1.67	N	091700	500	294 억	7735872	N	N	1635	N	N
106	20250107	160641	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7000	-20	5	-0.28	985399950	140879	76.46	7010	7060	6970	9120	4920	7020	6994.65	13.07	-59894	7140	7080	6990	6930	6840	7110	6960	295	2100	500	5330	10	1	58918214	4124	14.31	0.79	12	0.24	489.00	8861.00	8590	20240508	-18.51	6670	20241209	4.95	7060	-0.85	20250107	6760	3.55	20250102	8590	-18.51	20240508	6670	4.95	20241209	1.68	N	091700	500	294 억	7700489	N	N	1635	N	N
107	20250107	150642	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7000	-20	5	-0.28	880054200	125821	68.29	7010	7060	6970	9120	4920	7020	6994.49	13.07	-55961	7140	7080	6990	6930	6840	7110	6960	295	2100	500	5330	10	1	58918214	4124	14.31	0.79	12	0.21	489.00	8861.00	8590	20240508	-18.51	6670	20241209	4.95	7060	-0.85	20250107	6760	3.55	20250102	8590	-18.51	20240508	6670	4.95	20241209	1.68	N	091700	500	294 억	7700489	N	N	1122	N	N
108	20250107	140640	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6980	-40	5	-0.57	710968320	101642	55.16	7010	7060	6970	9120	4920	7020	6994.83	13.07	-53058	7140	7080	6990	6930	6840	7110	6960	295	2100	500	5330	10	1	58918214	4112	14.27	0.79	12	0.17	489.00	8861.00	8590	20240508	-18.74	6670	20241209	4.65	7060	-1.13	20250107	6760	3.25	20250102	8590	-18.74	20240508	6670	4.65	20241209	1.68	N	091700	500	294 억	7700489	N	N	1122	N	N
109	20250107	130640	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6990	-30	5	-0.43	585212200	83630	45.39	7010	7060	6970	9120	4920	7020	6997.63	13.07	-48985	7140	7080	6990	6930	6840	7110	6960	295	2100	500	5330	10	1	58918214	4118	14.29	0.79	12	0.14	489.00	8861.00	8590	20240508	-18.63	6670	20241209	4.80	7060	-0.99	20250107	6760	3.40	20250102	8590	-18.63	20240508	6670	4.80	20241209	1.68	N	091700	500	294 억	7700489	N	N	1122	N	N
110	20250107	120641	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6980	-40	5	-0.57	498800750	71258	38.67	7010	7060	6980	9120	4920	7020	6999.93	13.07	-42094	7140	7080	6990	6930	6840	7110	6960	295	2100	500	5330	10	1	58918214	4112	14.27	0.79	12	0.12	489.00	8861.00	8590	20240508	-18.74	6670	20241209	4.65	7060	-1.13	20250107	6760	3.25	20250102	8590	-18.74	20240508	6670	4.65	20241209	1.68	N	091700	500	294 억	7700489	N	N	1122	N	N
111	20250107	110638	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7020	0	3	0.00	351479920	50198	27.24	7010	7060	6980	9120	4920	7020	7001.87	13.07	-29440	7140	7080	6990	6930	6840	7110	6960	295	2100	500	5330	10	1	58918214	4136	14.36	0.79	12	0.09	489.00	8861.00	8590	20240508	-18.28	6670	20241209	5.25	7060	-0.57	20250107	6760	3.85	20250102	8590	-18.28	20240508	6670	5.25	20241209	1.68	N	091700	500	294 억	7700489	N	N	1122	N	N
112	20250107	100642	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6980	-40	5	-0.57	241369050	34460	18.70	7010	7060	6980	9120	4920	7020	7004.33	13.07	-22192	7140	7080	6990	6930	6840	7110	6960	295	2100	500	5330	10	1	58918214	4112	14.27	0.79	12	0.06	489.00	8861.00	8590	20240508	-18.74	6670	20241209	4.65	7060	-1.13	20250107	6760	3.25	20250102	8590	-18.74	20240508	6670	4.65	20241209	1.68	N	091700	500	294 억	7700489	N	N	1122	N	N
113	20250107	090643	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7040	20	2	0.28	28053270	3996	2.17	7010	7060	7010	9120	4920	7020	7020.34	13.07	-2958	7140	7080	6990	6930	6840	7110	6960	295	2100	500	5330	10	1	58918214	4148	14.40	0.79	12	0.01	489.00	8861.00	8590	20240508	-18.04	6670	20241209	5.55	7060	-0.28	20250107	6760	4.14	20250102	8590	-18.04	20240508	6670	5.55	20241209	1.68	N	091700	500	294 억	7700489	N	N	1122	N	N
114	20250106	160634	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7020	40	2	0.57	1280069390	182674	121.78	6920	7050	6900	9070	4890	6980	7007.37	13.00	15155	7106	7042	6966	6902	6826	7075	6935	295	2090	500	5300	10	1	58918214	4136	14.36	0.79	12	0.31	489.00	8861.00	8590	20240508	-18.28	6670	20241209	5.25	7050	-0.43	20250106	6760	3.85	20250102	8590	-18.28	20240508	6670	5.25	20241209	1.76	N	091700	500	294 억	7660683	N	N	1122	N	N
115	20250106	150635	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7010	30	2	0.43	1177749610	168096	112.06	6920	7050	6900	9070	4890	6980	7006.41	13.00	18249	7106	7042	6966	6902	6826	7075	6935	295	2090	500	5300	10	1	58918214	4130	14.34	0.79	12	0.29	489.00	8861.00	8590	20240508	-18.39	6670	20241209	5.10	7050	-0.57	20250106	6760	3.70	20250102	8590	-18.39	20240508	6670	5.10	20241209	1.76	N	091700	500	294 억	7660683	N	N	862	N	N
116	20250106	140634	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7020	40	2	0.57	1017619670	145294	96.86	6920	7050	6900	9070	4890	6980	7003.87	13.00	24228	7106	7042	6966	6902	6826	7075	6935	295	2090	500	5300	10	1	58918214	4136	14.36	0.79	12	0.25	489.00	8861.00	8590	20240508	-18.28	6670	20241209	5.25	7050	-0.43	20250106	6760	3.85	20250102	8590	-18.28	20240508	6670	5.25	20241209	1.76	N	091700	500	294 억	7660683	N	N	862	N	N
117	20250106	130631	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7030	50	2	0.72	902925110	128932	85.95	6920	7050	6900	9070	4890	6980	7003.11	13.00	24577	7106	7042	6966	6902	6826	7075	6935	295	2090	500	5300	10	1	58918214	4142	14.38	0.79	12	0.22	489.00	8861.00	8590	20240508	-18.16	6670	20241209	5.40	7050	-0.28	20250106	6760	3.99	20250102	8590	-18.16	20240508	6670	5.40	20241209	1.76	N	091700	500	294 억	7660683	N	N	862	N	N
118	20250106	120630	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7030	50	2	0.72	711752750	101666	67.77	6920	7050	6900	9070	4890	6980	7000.89	13.00	20082	7106	7042	6966	6902	6826	7075	6935	295	2090	500	5300	10	1	58918214	4142	14.38	0.79	12	0.17	489.00	8861.00	8590	20240508	-18.16	6670	20241209	5.40	7050	-0.28	20250106	6760	3.99	20250102	8590	-18.16	20240508	6670	5.40	20241209	1.76	N	091700	500	294 억	7660683	N	N	862	N	N
119	20250106	110630	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7030	50	2	0.72	581700460	83171	55.44	6920	7040	6900	9070	4890	6980	6994.03	13.00	20311	7106	7042	6966	6902	6826	7075	6935	295	2090	500	5300	10	1	58918214	4142	14.38	0.79	12	0.14	489.00	8861.00	8590	20240508	-18.16	6670	20241209	5.40	7040	-0.14	20250106	6760	3.99	20250102	8590	-18.16	20240508	6670	5.40	20241209	1.76	N	091700	500	294 억	7660683	N	N	862	N	N
120	20250106	100630	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7000	20	2	0.29	423309150	60613	40.41	6920	7040	6900	9070	4890	6980	6983.80	13.00	14875	7106	7042	6966	6902	6826	7075	6935	295	2090	500	5300	10	1	58918214	4124	14.31	0.79	12	0.10	489.00	8861.00	8590	20240508	-18.51	6670	20241209	4.95	7040	-0.57	20250106	6760	3.55	20250102	8590	-18.51	20240508	6670	4.95	20241209	1.76	N	091700	500	294 억	7660683	N	N	862	N	N
121	20250106	090627	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6980	0	3	0.00	159630760	22993	15.33	6920	7000	6900	9070	4890	6980	6942.58	13.00	1389	7106	7042	6966	6902	6826	7075	6935	295	2090	500	5300	10	1	58918214	4112	14.27	0.79	12	0.04	489.00	8861.00	8590	20240508	-18.74	6670	20241209	4.65	7030	-0.71	20250103	6760	3.25	20250102	8590	-18.74	20240508	6670	4.65	20241209	1.76	N	091700	500	294 억	7660683	N	N	862	N	N
122	20250103	160626	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6980	50	2	0.72	1031787260	147876	59.86	6890	7030	6890	9000	4860	6930	6977.38	12.85	22656	7043	6986	6873	6816	6703	7015	6845	295	2070	500	5260	10	1	58918214	4112	14.27	0.79	12	0.25	489.00	8861.00	8590	20240508	-18.74	6670	20241209	4.65	7030	-0.71	20250103	6760	3.25	20250102	8590	-18.74	20240508	6670	4.65	20241209	1.69	N	091700	500	294 억	7570298	N	N	862	N	N
123	20250103	150628	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6980	50	2	0.72	894657380	128213	51.90	6890	7030	6890	9000	4860	6930	6977.90	12.85	23900	7043	6986	6873	6816	6703	7015	6845	295	2070	500	5260	10	1	58918214	4112	14.27	0.79	12	0.22	489.00	8861.00	8590	20240508	-18.74	6670	20241209	4.65	7030	-0.71	20250103	6760	3.25	20250102	8590	-18.74	20240508	6670	4.65	20241209	1.69	N	091700	500	294 억	7570298	N	N	369	N	N
124	20250103	140628	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6980	50	2	0.72	774600860	110999	44.93	6890	7030	6890	9000	4860	6930	6978.45	12.85	27074	7043	6986	6873	6816	6703	7015	6845	295	2070	500	5260	10	1	58918214	4112	14.27	0.79	12	0.19	489.00	8861.00	8590	20240508	-18.74	6670	20241209	4.65	7030	-0.71	20250103	6760	3.25	20250102	8590	-18.74	20240508	6670	4.65	20241209	1.69	N	091700	500	294 억	7570298	N	N	369	N	N
125	20250103	130628	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7010	80	2	1.15	608634800	87184	35.29	6890	7030	6890	9000	4860	6930	6981.04	12.85	23754	7043	6986	6873	6816	6703	7015	6845	295	2070	500	5260	10	1	58918214	4130	14.34	0.79	12	0.15	489.00	8861.00	8590	20240508	-18.39	6670	20241209	5.10	7030	-0.28	20250103	6760	3.70	20250102	8590	-18.39	20240508	6670	5.10	20241209	1.69	N	091700	500	294 억	7570298	N	N	369	N	N
126	20250103	120626	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7000	70	2	1.01	509713840	73047	29.57	6890	7030	6890	9000	4860	6930	6977.89	12.85	22261	7043	6986	6873	6816	6703	7015	6845	295	2070	500	5260	10	1	58918214	4124	14.31	0.79	12	0.12	489.00	8861.00	8590	20240508	-18.51	6670	20241209	4.95	7030	-0.43	20250103	6760	3.55	20250102	8590	-18.51	20240508	6670	4.95	20241209	1.69	N	091700	500	294 억	7570298	N	N	369	N	N
127	20250103	110627	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7000	70	2	1.01	331509450	47585	19.26	6890	7010	6890	9000	4860	6930	6966.68	12.85	5164	7043	6986	6873	6816	6703	7015	6845	295	2070	500	5260	10	1	58918214	4124	14.31	0.79	12	0.08	489.00	8861.00	8590	20240508	-18.51	6670	20241209	4.95	7010	-0.14	20250103	6760	3.55	20250102	8590	-18.51	20240508	6670	4.95	20241209	1.69	N	091700	500	294 억	7570298	N	N	369	N	N
128	20250103	100625	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6980	50	2	0.72	255329420	36683	14.85	6890	7010	6890	9000	4860	6930	6960.43	12.85	2749	7043	6986	6873	6816	6703	7015	6845	295	2070	500	5260	10	1	58918214	4112	14.27	0.79	12	0.06	489.00	8861.00	8590	20240508	-18.74	6670	20241209	4.65	7010	-0.43	20250103	6760	3.25	20250102	8590	-18.74	20240508	6670	4.65	20241209	1.69	N	091700	500	294 억	7570298	N	N	369	N	N
129	20250103	090627	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6920	-10	5	-0.14	39302950	5693	2.30	6890	6950	6890	9000	4860	6930	6903.73	12.85	-1111	7043	6986	6873	6816	6703	7015	6845	295	2070	500	5260	10	1	58918214	4077	14.15	0.78	12	0.01	489.00	8861.00	8590	20240508	-19.44	6670	20241209	3.75	6950	-0.43	20250103	6760	2.37	20250102	8590	-19.44	20240508	6670	3.75	20241209	1.69	N	091700	500	294 억	7570298	N	N	369	N	N
130	20250102	160622	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6930	0	3	0.00	1682580720	246689	74.58	6830	6930	6760	9000	4860	6930	6820.65	12.89	-34898	7210	7070	6950	6810	6690	7010	6750	295	2070	500	5260	10	1	58918214	4083	14.17	0.78	12	0.42	489.00	8861.00	8590	20240508	-19.32	6670	20241209	3.90	6930	0.00	20250102	6760	2.51	20250102	8590	-19.32	20240508	6670	3.90	20241209	1.65	N	091700	500	294 억	7593559	N	N	369	N	N
131	20250102	150624	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6900	-30	5	-0.43	1551395890	227705	68.84	6830	6910	6760	9000	4860	6930	6813.18	12.89	-30677	7210	7070	6950	6810	6690	7010	6750	295	2070	500	5260	10	1	58918214	4065	14.11	0.78	12	0.39	489.00	8861.00	8590	20240508	-19.67	6670	20241209	3.45	6910	-0.14	20250102	6760	2.07	20250102	8590	-19.67	20240508	6670	3.45	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N
132	20250102	140621	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6820	-110	5	-1.59	1372238280	201606	60.95	6830	6880	6760	9000	4860	6930	6806.53	12.89	-26126	7210	7070	6950	6810	6690	7010	6750	295	2070	500	5260	10	1	58918214	4018	13.95	0.77	12	0.34	489.00	8861.00	8590	20240508	-20.61	6670	20241209	2.25	6880	-0.87	20250102	6760	0.89	20250102	8590	-20.61	20240508	6670	2.25	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N
133	20250102	130621	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6810	-120	5	-1.73	1221353500	179495	54.27	6830	6880	6760	9000	4860	6930	6804.39	12.89	-24767	7210	7070	6950	6810	6690	7010	6750	295	2070	500	5260	10	1	58918214	4012	13.93	0.77	12	0.30	489.00	8861.00	8590	20240508	-20.72	6670	20241209	2.10	6880	-1.02	20250102	6760	0.74	20250102	8590	-20.72	20240508	6670	2.10	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N
134	20250102	120620	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6800	-130	5	-1.88	1069532020	157190	47.52	6830	6880	6760	9000	4860	6930	6804.07	12.89	-16882	7210	7070	6950	6810	6690	7010	6750	295	2070	500	5260	10	1	58918214	4006	13.91	0.77	12	0.27	489.00	8861.00	8590	20240508	-20.84	6670	20241209	1.95	6880	-1.16	20250102	6760	0.59	20250102	8590	-20.84	20240508	6670	1.95	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N
135	20250102	110611	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6800	-130	5	-1.88	646371760	94853	28.68	6830	6880	6780	9000	4860	6930	6814.46	12.89	-12008	7210	7070	6950	6810	6690	7010	6750	295	2070	500	5260	10	1	58918214	4006	13.91	0.77	12	0.16	489.00	8861.00	8590	20240508	-20.84	6670	20241209	1.95	6880	-1.16	20250102	6780	0.29	20250102	8590	-20.84	20240508	6670	1.95	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N
136	20250102	100618	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6830	-100	5	-1.44	72996670	10685	3.23	6830	6870	6820	9000	4860	6930	6831.70	12.89	-6137	7210	7070	6950	6810	6690	7010	6750	295	2070	500	5260	10	1	58918214	4024	13.97	0.77	12	0.02	489.00	8861.00	8590	20240508	-20.49	6670	20241209	2.40	6870	-0.58	20250102	6820	0.15	20250102	8590	-20.49	20240508	6670	2.40	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N
137	20250102	090612	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6930	0	3	0.00	0	0	0.00	0	0	0	9000	4860	6930	0.00	12.89	0	7210	7070	6950	6810	6690	7010	6750	295	2070	500	5260	10	1	58918214	4083	14.17	0.78	12	0.00	489.00	8861.00	8590	20240508	-19.32	6670	20241209	3.90	0	0.00	0	0	0.00	0	8590	-19.32	20240508	6670	3.90	20241209	1.65	N	091700	500	294 억	7593559	N	N	1505	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History