KissMeData/179900/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160930	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21900	100	2	0.46	808707550	37159	97.96	22000	22200	21450	28300	15300	21800	21763.44	4.47	7944	22200	22000	21750	21550	21300	21875	21425	90	6500	500	15690	50	1	17952629	3932	-13.30	18.00	12	0.21	-1646.00	1217.00	40400	20240122	-45.79	19250	20240923	13.77	28400	-22.89	20250102	21450	2.10	20250124	39950	-45.18	20240523	19250	13.77	20240923	0.09	N	179900	500	89 억	802116	N	N	385	N	N
3	20250124	150929	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21800	0	3	0.00	773005100	35525	93.65	22000	22200	21450	28300	15300	21800	21759.47	4.47	9133	22200	22000	21750	21550	21300	21875	21425	90	6500	500	15690	50	1	17952629	3914	-13.24	17.91	12	0.20	-1646.00	1217.00	40400	20240122	-46.04	19250	20240923	13.25	28400	-23.24	20250102	21450	1.63	20250124	39950	-45.43	20240523	19250	13.25	20240923	0.09	N	179900	500	89 억	802116	N	N	385	N	N
4	20250124	140927	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21800	0	3	0.00	690503900	31749	83.70	22000	22200	21450	28300	15300	21800	21748.84	4.47	10062	22200	22000	21750	21550	21300	21875	21425	90	6500	500	15690	50	1	17952629	3914	-13.24	17.91	12	0.18	-1646.00	1217.00	40400	20240122	-46.04	19250	20240923	13.25	28400	-23.24	20250102	21450	1.63	20250124	39950	-45.43	20240523	19250	13.25	20240923	0.09	N	179900	500	89 억	802116	N	N	385	N	N
5	20250124	130929	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21750	-50	5	-0.23	653312950	30041	79.20	22000	22200	21450	28300	15300	21800	21747.38	4.47	9618	22200	22000	21750	21550	21300	21875	21425	90	6500	500	15690	50	1	17952629	3905	-13.21	17.87	12	0.17	-1646.00	1217.00	40400	20240122	-46.16	19250	20240923	12.99	28400	-23.42	20250102	21450	1.40	20250124	39950	-45.56	20240523	19250	12.99	20240923	0.09	N	179900	500	89 억	802116	N	N	385	N	N
6	20250124	120926	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21700	-100	5	-0.46	394675650	18072	47.64	22000	22200	21550	28300	15300	21800	21839.07	4.47	7035	22200	22000	21750	21550	21300	21875	21425	90	6500	500	15690	50	1	17952629	3896	-13.18	17.83	12	0.10	-1646.00	1217.00	40400	20240122	-46.29	19250	20240923	12.73	28400	-23.59	20250102	21500	0.93	20250123	39950	-45.68	20240523	19250	12.73	20240923	0.09	N	179900	500	89 억	802116	N	N	385	N	N
7	20250124	110928	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21750	-50	5	-0.23	347281500	15892	41.90	22000	22200	21550	28300	15300	21800	21852.60	4.47	5552	22200	22000	21750	21550	21300	21875	21425	90	6500	500	15690	50	1	17952629	3905	-13.21	17.87	12	0.09	-1646.00	1217.00	40400	20240122	-46.16	19250	20240923	12.99	28400	-23.42	20250102	21500	1.16	20250123	39950	-45.56	20240523	19250	12.99	20240923	0.09	N	179900	500	89 억	802116	N	N	385	N	N
8	20250124	100923	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21850	50	2	0.23	241646950	11015	29.04	22000	22200	21600	28300	15300	21800	21937.99	4.47	4432	22200	22000	21750	21550	21300	21875	21425	90	6500	500	15690	50	1	17952629	3923	-13.27	17.95	12	0.06	-1646.00	1217.00	40400	20240122	-45.92	19250	20240923	13.51	28400	-23.06	20250102	21500	1.63	20250123	39950	-45.31	20240523	19250	13.51	20240923	0.09	N	179900	500	89 억	802116	N	N	385	N	N
9	20250124	090929	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21800	0	3	0.00	27633800	1266	3.34	22000	22000	21600	28300	15300	21800	21827.65	4.47	150	22200	22000	21750	21550	21300	21875	21425	90	6500	500	15690	50	1	17952629	3914	-13.24	17.91	12	0.01	-1646.00	1217.00	40400	20240122	-46.04	19250	20240923	13.25	28400	-23.24	20250102	21500	1.40	20250123	39950	-45.43	20240523	19250	13.25	20240923	0.09	N	179900	500	89 억	802116	N	N	385	N	N
10	20250123	160924	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21800	-150	5	-0.68	821080200	37908	63.04	21950	21950	21500	28500	15400	21950	21659.81	4.48	678	22483	22216	21983	21716	21483	22350	21850	90	6550	500	15800	50	1	17952629	3914	-13.24	17.91	12	0.21	-1646.00	1217.00	40400	20240122	-46.04	19250	20240923	13.25	28400	-23.24	20250102	21500	1.40	20250123	40300	-45.91	20240123	19250	13.25	20240923	0.09	N	179900	500	89 억	804924	N	N	385	N	N
11	20250123	150922	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21850	-100	5	-0.46	780662350	36053	59.95	21950	21950	21500	28500	15400	21950	21653.19	4.48	601	22483	22216	21983	21716	21483	22350	21850	90	6550	500	15800	50	1	17952629	3923	-13.27	17.95	12	0.20	-1646.00	1217.00	40400	20240122	-45.92	19250	20240923	13.51	28400	-23.06	20250102	21500	1.63	20250123	40300	-45.78	20240123	19250	13.51	20240923	0.09	N	179900	500	89 억	804924	N	N	220	N	N
12	20250123	140923	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21600	-350	5	-1.59	663965700	30681	51.02	21950	21950	21500	28500	15400	21950	21640.94	4.48	624	22483	22216	21983	21716	21483	22350	21850	90	6550	500	15800	50	1	17952629	3878	-13.12	17.75	12	0.17	-1646.00	1217.00	40400	20240122	-46.53	19250	20240923	12.21	28400	-23.94	20250102	21500	0.47	20250123	40300	-46.40	20240123	19250	12.21	20240923	0.09	N	179900	500	89 억	804924	N	N	220	N	N
13	20250123	130922	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21700	-250	5	-1.14	519901600	24032	39.96	21950	21950	21500	28500	15400	21950	21633.72	4.48	-1860	22483	22216	21983	21716	21483	22350	21850	90	6550	500	15800	50	1	17952629	3896	-13.18	17.83	12	0.13	-1646.00	1217.00	40400	20240122	-46.29	19250	20240923	12.73	28400	-23.59	20250102	21500	0.93	20250123	40300	-46.15	20240123	19250	12.73	20240923	0.09	N	179900	500	89 억	804924	N	N	220	N	N
14	20250123	120922	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21650	-300	5	-1.37	457129200	21141	35.16	21950	21950	21500	28500	15400	21950	21622.87	4.48	-3592	22483	22216	21983	21716	21483	22350	21850	90	6550	500	15800	50	1	17952629	3887	-13.15	17.79	12	0.12	-1646.00	1217.00	40400	20240122	-46.41	19250	20240923	12.47	28400	-23.77	20250102	21500	0.70	20250123	40300	-46.28	20240123	19250	12.47	20240923	0.09	N	179900	500	89 억	804924	N	N	220	N	N
15	20250123	110914	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21550	-400	5	-1.82	371954250	17203	28.61	21950	21950	21500	28500	15400	21950	21621.48	4.48	-4071	22483	22216	21983	21716	21483	22350	21850	90	6550	500	15800	50	1	17952629	3869	-13.09	17.71	12	0.10	-1646.00	1217.00	40400	20240122	-46.66	19250	20240923	11.95	28400	-24.12	20250102	21500	0.23	20250123	40300	-46.53	20240123	19250	11.95	20240923	0.09	N	179900	500	89 억	804924	N	N	220	N	N
16	20250123	100922	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21600	-350	5	-1.59	279503200	12918	21.48	21950	21950	21550	28500	15400	21950	21636.72	4.48	-3856	22483	22216	21983	21716	21483	22350	21850	90	6550	500	15800	50	1	17952629	3878	-13.12	17.75	12	0.07	-1646.00	1217.00	40400	20240122	-46.53	19250	20240923	12.21	28400	-23.94	20250102	21550	0.23	20250123	40300	-46.40	20240123	19250	12.21	20240923	0.09	N	179900	500	89 억	804924	N	N	220	N	N
17	20250123	090922	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21650	-300	5	-1.37	108470000	4997	8.31	21950	21950	21650	28500	15400	21950	21707.02	4.48	-3406	22483	22216	21983	21716	21483	22350	21850	90	6550	500	15800	50	1	17952629	3887	-13.15	17.79	12	0.03	-1646.00	1217.00	40400	20240122	-46.41	19250	20240923	12.47	28400	-23.77	20250102	21650	0.00	20250123	40300	-46.28	20240123	19250	12.47	20240923	0.09	N	179900	500	89 억	804924	N	N	220	N	N
18	20250122	160915	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21950	-50	5	-0.23	1320835750	60132	72.73	21800	22250	21750	28600	15400	22000	21965.61	4.56	2856	23200	22600	22150	21550	21100	22375	21325	90	6600	500	15840	50	1	17952629	3941	-13.34	18.04	12	0.33	-1646.00	1217.00	40650	20240115	-46.00	19250	20240923	14.03	28400	-22.71	20250102	21700	1.15	20250121	40400	-45.67	20240122	19250	14.03	20240923	0.09	N	179900	500	89 억	818201	N	N	220	N	N
19	20250122	150916	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21950	-50	5	-0.23	1285078200	58502	70.76	21800	22250	21750	28600	15400	22000	21966.40	4.56	2901	23200	22600	22150	21550	21100	22375	21325	90	6600	500	15840	50	1	17952629	3941	-13.34	18.04	12	0.33	-1646.00	1217.00	40650	20240115	-46.00	19250	20240923	14.03	28400	-22.71	20250102	21700	1.15	20250121	40400	-45.67	20240122	19250	14.03	20240923	0.09	N	179900	500	89 억	818201	N	N	502	N	N
20	20250122	140914	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21950	-50	5	-0.23	1194546850	54386	65.78	21800	22250	21750	28600	15400	22000	21964.23	4.56	639	23200	22600	22150	21550	21100	22375	21325	90	6600	500	15840	50	1	17952629	3941	-13.34	18.04	12	0.30	-1646.00	1217.00	40650	20240115	-46.00	19250	20240923	14.03	28400	-22.71	20250102	21700	1.15	20250121	40400	-45.67	20240122	19250	14.03	20240923	0.09	N	179900	500	89 억	818201	N	N	502	N	N
21	20250122	130917	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21800	-200	5	-0.91	823341800	37527	45.39	21800	22250	21750	28600	15400	22000	21939.98	4.56	4878	23200	22600	22150	21550	21100	22375	21325	90	6600	500	15840	50	1	17952629	3914	-13.24	17.91	12	0.21	-1646.00	1217.00	40650	20240115	-46.37	19250	20240923	13.25	28400	-23.24	20250102	21700	0.46	20250121	40400	-46.04	20240122	19250	13.25	20240923	0.09	N	179900	500	89 억	818201	N	N	502	N	N
22	20250122	120914	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21900	-100	5	-0.45	694162900	31614	38.24	21800	22250	21750	28600	15400	22000	21957.45	4.56	3050	23200	22600	22150	21550	21100	22375	21325	90	6600	500	15840	50	1	17952629	3932	-13.30	18.00	12	0.18	-1646.00	1217.00	40650	20240115	-46.13	19250	20240923	13.77	28400	-22.89	20250102	21700	0.92	20250121	40400	-45.79	20240122	19250	13.77	20240923	0.09	N	179900	500	89 억	818201	N	N	502	N	N
23	20250122	110916	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21900	-100	5	-0.45	597485550	27199	32.90	21800	22250	21750	28600	15400	22000	21967.19	4.56	1362	23200	22600	22150	21550	21100	22375	21325	90	6600	500	15840	50	1	17952629	3932	-13.30	18.00	12	0.15	-1646.00	1217.00	40650	20240115	-46.13	19250	20240923	13.77	28400	-22.89	20250102	21700	0.92	20250121	40400	-45.79	20240122	19250	13.77	20240923	0.09	N	179900	500	89 억	818201	N	N	502	N	N
24	20250122	100915	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21800	-200	5	-0.91	341021800	15504	18.75	21800	22250	21750	28600	15400	22000	21995.73	4.56	-2479	23200	22600	22150	21550	21100	22375	21325	90	6600	500	15840	50	1	17952629	3914	-13.24	17.91	12	0.09	-1646.00	1217.00	40650	20240115	-46.37	19250	20240923	13.25	28400	-23.24	20250102	21700	0.46	20250121	40400	-46.04	20240122	19250	13.25	20240923	0.09	N	179900	500	89 억	818201	N	N	502	N	N
25	20250122	090917	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22250	250	2	1.14	171218300	7780	9.41	21800	22250	21800	28600	15400	22000	22007.49	4.56	1638	23200	22600	22150	21550	21100	22375	21325	90	6600	500	15840	50	1	17952629	3994	-13.52	18.28	12	0.04	-1646.00	1217.00	40650	20240115	-45.26	19250	20240923	15.58	28400	-21.65	20250102	21700	2.53	20250121	40400	-44.93	20240122	19250	15.58	20240923	0.09	N	179900	500	89 억	818201	N	N	502	N	N
26	20250121	160909	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22000	-450	5	-2.00	1822182500	82682	98.01	22450	22750	21700	29150	15750	22450	22038.44	4.64	8700	23116	22782	22316	21982	21516	22550	21750	90	6700	500	16160	50	1	17952629	3950	-13.37	18.08	12	0.46	-1646.00	1217.00	42550	20240112	-48.30	19250	20240923	14.29	28400	-22.54	20250102	21700	1.38	20250121	40400	-45.54	20240122	19250	14.29	20240923	0.09	N	179900	500	89 억	832526	N	N	502	N	N
27	20250121	150911	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21950	-500	5	-2.23	1785136900	80998	96.01	22450	22750	21700	29150	15750	22450	22039.27	4.64	8276	23116	22782	22316	21982	21516	22550	21750	90	6700	500	16160	50	1	17952629	3941	-13.34	18.04	12	0.45	-1646.00	1217.00	42550	20240112	-48.41	19250	20240923	14.03	28400	-22.71	20250102	21700	1.15	20250121	40400	-45.67	20240122	19250	14.03	20240923	0.09	N	179900	500	89 억	832526	N	N	225	N	N
28	20250121	140912	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21800	-650	5	-2.90	1598346200	72466	85.90	22450	22750	21700	29150	15750	22450	22056.50	4.64	8256	23116	22782	22316	21982	21516	22550	21750	90	6700	500	16160	50	1	17952629	3914	-13.24	17.91	12	0.40	-1646.00	1217.00	42550	20240112	-48.77	19250	20240923	13.25	28400	-23.24	20250102	21700	0.46	20250121	40400	-46.04	20240122	19250	13.25	20240923	0.09	N	179900	500	89 억	832526	N	N	225	N	N
29	20250121	130910	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22100	-350	5	-1.56	1287218850	58240	69.04	22450	22750	21850	29150	15750	22450	22101.97	4.64	10552	23116	22782	22316	21982	21516	22550	21750	90	6700	500	16160	50	1	17952629	3968	-13.43	18.16	12	0.32	-1646.00	1217.00	42550	20240112	-48.06	19250	20240923	14.81	28400	-22.18	20250102	21850	1.14	20250121	40400	-45.30	20240122	19250	14.81	20240923	0.09	N	179900	500	89 억	832526	N	N	225	N	N
30	20250121	120854	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21950	-500	5	-2.23	1244342250	56290	66.72	22450	22750	21850	29150	15750	22450	22105.92	4.64	9651	23116	22782	22316	21982	21516	22550	21750	90	6700	500	16160	50	1	17952629	3941	-13.34	18.04	12	0.31	-1646.00	1217.00	42550	20240112	-48.41	19250	20240923	14.03	28400	-22.71	20250102	21850	0.46	20250121	40400	-45.67	20240122	19250	14.03	20240923	0.09	N	179900	500	89 억	832526	N	N	225	N	N
31	20250121	110825	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22050	-400	5	-1.78	930950300	42070	49.87	22450	22750	21850	29150	15750	22450	22128.60	4.64	2151	23116	22782	22316	21982	21516	22550	21750	90	6700	500	16160	50	1	17952629	3959	-13.40	18.12	12	0.23	-1646.00	1217.00	42550	20240112	-48.18	19250	20240923	14.55	28400	-22.36	20250102	21850	0.92	20250121	40400	-45.42	20240122	19250	14.55	20240923	0.09	N	179900	500	89 억	832526	N	N	225	N	N
32	20250121	100820	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21950	-500	5	-2.23	559120950	25224	29.90	22450	22750	21900	29150	15750	22450	22166.23	4.64	394	23116	22782	22316	21982	21516	22550	21750	90	6700	500	16160	50	1	17952629	3941	-13.34	18.04	12	0.14	-1646.00	1217.00	42550	20240112	-48.41	19250	20240923	14.03	28400	-22.71	20250102	21850	0.46	20250120	40400	-45.67	20240122	19250	14.03	20240923	0.09	N	179900	500	89 억	832526	N	N	225	N	N
33	20250121	090913	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22250	-200	5	-0.89	35734200	1597	1.89	22450	22550	22250	29150	15750	22450	22375.83	4.64	266	23116	22782	22316	21982	21516	22550	21750	90	6700	500	16160	50	1	17952629	3994	-13.52	18.28	12	0.01	-1646.00	1217.00	42550	20240112	-47.71	19250	20240923	15.58	28400	-21.65	20250102	21850	1.83	20250120	40400	-44.93	20240122	19250	15.58	20240923	0.09	N	179900	500	89 억	832526	N	N	225	N	N
34	20250120	160859	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22450	-400	5	-1.75	1871284100	84267	150.53	22600	22650	21850	29700	16000	22850	22206.46	4.69	4420	23583	23216	22733	22366	21883	23400	22550	90	6850	500	16450	50	1	17952629	4030	-13.64	18.45	12	0.47	-1646.00	1217.00	42550	20240112	-47.24	19250	20240923	16.62	28400	-20.95	20250102	21850	2.75	20250120	40400	-44.43	20240122	19250	16.62	20240923	0.09	N	179900	500	89 억	841912	N	N	225	N	N
35	20250120	150911	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22300	-550	5	-2.41	1797614400	80978	144.65	22600	22650	21850	29700	16000	22850	22198.80	4.69	4520	23583	23216	22733	22366	21883	23400	22550	90	6850	500	16450	50	1	17952629	4003	-13.55	18.32	12	0.45	-1646.00	1217.00	42550	20240112	-47.59	19250	20240923	15.84	28400	-21.48	20250102	21850	2.06	20250120	40400	-44.80	20240122	19250	15.84	20240923	0.09	N	179900	500	89 억	841912	N	N	18	N	N
36	20250120	140908	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22200	-650	5	-2.84	1588772400	71578	127.86	22600	22650	21850	29700	16000	22850	22196.38	4.69	357	23583	23216	22733	22366	21883	23400	22550	90	6850	500	16450	50	1	17952629	3985	-13.49	18.24	12	0.40	-1646.00	1217.00	42550	20240112	-47.83	19250	20240923	15.32	28400	-21.83	20250102	21850	1.60	20250120	40400	-45.05	20240122	19250	15.32	20240923	0.09	N	179900	500	89 억	841912	N	N	18	N	N
37	20250120	130909	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22250	-600	5	-2.63	1354104600	61001	108.97	22600	22650	21850	29700	16000	22850	22198.07	4.69	-2788	23583	23216	22733	22366	21883	23400	22550	90	6850	500	16450	50	1	17952629	3994	-13.52	18.28	12	0.34	-1646.00	1217.00	42550	20240112	-47.71	19250	20240923	15.58	28400	-21.65	20250102	21850	1.83	20250120	40400	-44.93	20240122	19250	15.58	20240923	0.09	N	179900	500	89 억	841912	N	N	18	N	N
38	20250120	120910	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22350	-500	5	-2.19	1187763750	53543	95.64	22600	22650	21850	29700	16000	22850	22183.36	4.69	-2891	23583	23216	22733	22366	21883	23400	22550	90	6850	500	16450	50	1	17952629	4012	-13.58	18.36	12	0.30	-1646.00	1217.00	42550	20240112	-47.47	19250	20240923	16.10	28400	-21.30	20250102	21850	2.29	20250120	40400	-44.68	20240122	19250	16.10	20240923	0.09	N	179900	500	89 억	841912	N	N	18	N	N
39	20250120	110910	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22450	-400	5	-1.75	980957400	44321	79.17	22600	22650	21850	29700	16000	22850	22133.02	4.69	-4830	23583	23216	22733	22366	21883	23400	22550	90	6850	500	16450	50	1	17952629	4030	-13.64	18.45	12	0.25	-1646.00	1217.00	42550	20240112	-47.24	19250	20240923	16.62	28400	-20.95	20250102	21850	2.75	20250120	40400	-44.43	20240122	19250	16.62	20240923	0.09	N	179900	500	89 억	841912	N	N	18	N	N
40	20250120	100909	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22200	-650	5	-2.84	754323200	34145	60.99	22600	22650	21850	29700	16000	22850	22091.76	4.69	-7120	23583	23216	22733	22366	21883	23400	22550	90	6850	500	16450	50	1	17952629	3985	-13.49	18.24	12	0.19	-1646.00	1217.00	42550	20240112	-47.83	19250	20240923	15.32	28400	-21.83	20250102	21850	1.60	20250120	40400	-45.05	20240122	19250	15.32	20240923	0.09	N	179900	500	89 억	841912	N	N	18	N	N
41	20250120	090911	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21950	-900	5	-3.94	202134400	9083	16.22	22600	22650	21900	29700	16000	22850	22254.15	4.69	154	23583	23216	22733	22366	21883	23400	22550	90	6850	500	16450	50	1	17952629	3941	-13.34	18.04	12	0.05	-1646.00	1217.00	42550	20240112	-48.41	19250	20240923	14.03	28400	-22.71	20250102	21900	0.23	20250120	40400	-45.67	20240122	19250	14.03	20240923	0.09	N	179900	500	89 억	841912	N	N	18	N	N
42	20250117	160906	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22850	0	3	0.00	1254852450	55770	56.96	22550	23100	22250	29700	16000	22850	22500.49	4.67	2090	24283	23566	23033	22316	21783	23300	22050	90	6850	500	16450	50	1	17952629	4102	-13.88	18.78	12	0.31	-1646.00	1217.00	42550	20240112	-46.30	19250	20240923	18.70	28400	-19.54	20250102	22250	2.70	20250117	40400	-43.44	20240122	19250	18.70	20240923	0.09	N	179900	500	89 억	837966	N	N	18	N	N
43	20250117	150910	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22700	-150	5	-0.66	1223978450	54418	55.58	22550	23100	22250	29700	16000	22850	22492.16	4.67	3028	24283	23566	23033	22316	21783	23300	22050	90	6850	500	16450	50	1	17952629	4075	-13.79	18.65	12	0.30	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	28400	-20.07	20250102	22250	2.02	20250117	40400	-43.81	20240122	19250	17.92	20240923	0.09	N	179900	500	89 억	837966	N	N	0	N	N
44	20250117	140910	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22450	-400	5	-1.75	1096326400	48750	49.79	22550	23100	22250	29700	16000	22850	22488.75	4.67	3960	24283	23566	23033	22316	21783	23300	22050	90	6850	500	16450	50	1	17952629	4030	-13.64	18.45	12	0.27	-1646.00	1217.00	42550	20240112	-47.24	19250	20240923	16.62	28400	-20.95	20250102	22250	0.90	20250117	40400	-44.43	20240122	19250	16.62	20240923	0.09	N	179900	500	89 억	837966	N	N	0	N	N
45	20250117	130908	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22500	-350	5	-1.53	975643550	43384	44.31	22550	23100	22250	29700	16000	22850	22488.56	4.67	2404	24283	23566	23033	22316	21783	23300	22050	90	6850	500	16450	50	1	17952629	4039	-13.67	18.49	12	0.24	-1646.00	1217.00	42550	20240112	-47.12	19250	20240923	16.88	28400	-20.77	20250102	22250	1.12	20250117	40400	-44.31	20240122	19250	16.88	20240923	0.09	N	179900	500	89 억	837966	N	N	0	N	N
46	20250117	120910	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22500	-350	5	-1.53	895221400	39806	40.65	22550	23100	22250	29700	16000	22850	22489.61	4.67	2114	24283	23566	23033	22316	21783	23300	22050	90	6850	500	16450	50	1	17952629	4039	-13.67	18.49	12	0.22	-1646.00	1217.00	42550	20240112	-47.12	19250	20240923	16.88	28400	-20.77	20250102	22250	1.12	20250117	40400	-44.31	20240122	19250	16.88	20240923	0.09	N	179900	500	89 억	837966	N	N	0	N	N
47	20250117	110908	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22500	-350	5	-1.53	761592550	33850	34.57	22550	23100	22250	29700	16000	22850	22499.04	4.67	1246	24283	23566	23033	22316	21783	23300	22050	90	6850	500	16450	50	1	17952629	4039	-13.67	18.49	12	0.19	-1646.00	1217.00	42550	20240112	-47.12	19250	20240923	16.88	28400	-20.77	20250102	22250	1.12	20250117	40400	-44.31	20240122	19250	16.88	20240923	0.09	N	179900	500	89 억	837966	N	N	0	N	N
48	20250117	100910	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22350	-500	5	-2.19	399222850	17703	18.08	22550	23100	22250	29700	16000	22850	22551.14	4.67	-1701	24283	23566	23033	22316	21783	23300	22050	90	6850	500	16450	50	1	17952629	4012	-13.58	18.36	12	0.10	-1646.00	1217.00	42550	20240112	-47.47	19250	20240923	16.10	28400	-21.30	20250102	22250	0.45	20250117	40400	-44.68	20240122	19250	16.10	20240923	0.09	N	179900	500	89 억	837966	N	N	0	N	N
49	20250117	090910	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22850	0	3	0.00	26635550	1172	1.20	22550	22850	22550	29700	16000	22850	22726.58	4.67	-486	24283	23566	23033	22316	21783	23300	22050	90	6850	500	16450	50	1	17952629	4102	-13.88	18.78	12	0.01	-1646.00	1217.00	42550	20240112	-46.30	19250	20240923	18.70	28400	-19.54	20250102	22450	1.78	20250113	40400	-43.44	20240122	19250	18.70	20240923	0.09	N	179900	500	89 억	837966	N	N	0	N	N
50	20250116	160903	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22850	250	2	1.11	2246273750	97856	160.86	23450	23750	22500	29350	15850	22600	22954.89	4.77	-7016	23833	23216	22833	22216	21833	23025	22025	90	6750	500	16270	50	1	17952629	4102	-13.88	18.78	12	0.55	-1646.00	1217.00	42550	20240112	-46.30	19250	20240923	18.70	28400	-19.54	20250102	22450	1.78	20250113	40400	-43.44	20240122	19250	18.70	20240923	0.09	N	179900	500	89 억	857233	N	N	18	N	N
51	20250116	150818	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22750	150	2	0.66	2167009800	94377	155.14	23450	23750	22500	29350	15850	22600	22961.21	4.77	-6833	23833	23216	22833	22216	21833	23025	22025	90	6750	500	16270	50	1	17952629	4084	-13.82	18.69	12	0.53	-1646.00	1217.00	42550	20240112	-46.53	19250	20240923	18.18	28400	-19.89	20250102	22450	1.34	20250113	40400	-43.69	20240122	19250	18.18	20240923	0.09	N	179900	500	89 억	857233	N	N	18	N	N
52	20250116	140907	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22700	100	2	0.44	1829244150	79508	130.70	23450	23750	22500	29350	15850	22600	23007.05	4.77	-4862	23833	23216	22833	22216	21833	23025	22025	90	6750	500	16270	50	1	17952629	4075	-13.79	18.65	12	0.44	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	28400	-20.07	20250102	22450	1.11	20250113	40400	-43.81	20240122	19250	17.92	20240923	0.09	N	179900	500	89 억	857233	N	N	18	N	N
53	20250116	130906	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22850	250	2	1.11	1674734100	72725	119.55	23450	23750	22500	29350	15850	22600	23028.31	4.77	-5800	23833	23216	22833	22216	21833	23025	22025	90	6750	500	16270	50	1	17952629	4102	-13.88	18.78	12	0.41	-1646.00	1217.00	42550	20240112	-46.30	19250	20240923	18.70	28400	-19.54	20250102	22450	1.78	20250113	40400	-43.44	20240122	19250	18.70	20240923	0.09	N	179900	500	89 억	857233	N	N	18	N	N
54	20250116	120906	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22900	300	2	1.33	1552250350	67382	110.77	23450	23750	22500	29350	15850	22600	23036.57	4.77	-6617	23833	23216	22833	22216	21833	23025	22025	90	6750	500	16270	50	1	17952629	4111	-13.91	18.82	12	0.38	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	28400	-19.37	20250102	22450	2.00	20250113	40400	-43.32	20240122	19250	18.96	20240923	0.09	N	179900	500	89 억	857233	N	N	18	N	N
55	20250116	110907	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22900	300	2	1.33	1433606900	62198	102.24	23450	23750	22500	29350	15850	22600	23049.08	4.77	-8136	23833	23216	22833	22216	21833	23025	22025	90	6750	500	16270	50	1	17952629	4111	-13.91	18.82	12	0.35	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	28400	-19.37	20250102	22450	2.00	20250113	40400	-43.32	20240122	19250	18.96	20240923	0.09	N	179900	500	89 억	857233	N	N	18	N	N
56	20250116	100907	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22600	0	3	0.00	1199643650	51906	85.33	23450	23750	22600	29350	15850	22600	23111.85	4.77	-7414	23833	23216	22833	22216	21833	23025	22025	90	6750	500	16270	50	1	17952629	4057	-13.73	18.57	12	0.29	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	28400	-20.42	20250102	22450	0.67	20250113	40400	-44.06	20240122	19250	17.40	20240923	0.09	N	179900	500	89 억	857233	N	N	18	N	N
57	20250116	090909	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23500	900	2	3.98	353346250	15008	24.67	23450	23750	23400	29350	15850	22600	23543.86	4.77	4136	23833	23216	22833	22216	21833	23025	22025	90	6750	500	16270	50	1	17952629	4219	-14.28	19.31	12	0.08	-1646.00	1217.00	42550	20240112	-44.77	19250	20240923	22.08	28400	-17.25	20250102	22450	4.68	20250113	40400	-41.83	20240122	19250	22.08	20240923	0.09	N	179900	500	89 억	857233	N	N	18	N	N
58	20250115	160904	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22600	-500	5	-2.16	1383967150	60818	140.19	22750	23450	22450	30000	16200	23100	22755.88	4.81	-4657	23800	23450	23100	22750	22400	23275	22575	90	6900	500	16630	50	1	17952629	4057	-13.73	18.57	12	0.34	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	28400	-20.42	20250102	22450	0.67	20250115	40650	-44.40	20240115	19250	17.40	20240923	0.12	N	179900	500	89 억	862983	N	N	18	N	N
59	20250115	150905	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22550	-550	5	-2.38	1331597500	58496	134.83	22750	23450	22450	30000	16200	23100	22763.91	4.81	-5319	23800	23450	23100	22750	22400	23275	22575	90	6900	500	16630	50	1	17952629	4048	-13.70	18.53	12	0.33	-1646.00	1217.00	42550	20240112	-47.00	19250	20240923	17.14	28400	-20.60	20250102	22450	0.45	20250115	40650	-44.53	20240115	19250	17.14	20240923	0.12	N	179900	500	89 억	862983	N	N	34	N	N
60	20250115	140859	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22600	-500	5	-2.16	943743350	41305	95.21	22750	23450	22500	30000	16200	23100	22848.16	4.81	-11478	23800	23450	23100	22750	22400	23275	22575	90	6900	500	16630	50	1	17952629	4057	-13.73	18.57	12	0.23	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	28400	-20.42	20250102	22450	0.67	20250113	40650	-44.40	20240115	19250	17.40	20240923	0.12	N	179900	500	89 억	862983	N	N	34	N	N
61	20250115	130905	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23000	-100	5	-0.43	346826800	15048	34.69	22750	23450	22750	30000	16200	23100	23048.03	4.81	-3240	23800	23450	23100	22750	22400	23275	22575	90	6900	500	16630	50	1	17952629	4129	-13.97	18.90	12	0.08	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	28400	-19.01	20250102	22450	2.45	20250113	40650	-43.42	20240115	19250	19.48	20240923	0.12	N	179900	500	89 억	862983	N	N	34	N	N
62	20250115	120850	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23100	0	3	0.00	305324600	13244	30.53	22750	23450	22750	30000	16200	23100	23053.81	4.81	-2996	23800	23450	23100	22750	22400	23275	22575	90	6900	500	16630	50	1	17952629	4147	-14.03	18.98	12	0.07	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	28400	-18.66	20250102	22450	2.90	20250113	40650	-43.17	20240115	19250	20.00	20240923	0.12	N	179900	500	89 억	862983	N	N	34	N	N
63	20250115	110905	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23000	-100	5	-0.43	249655200	10832	24.97	22750	23450	22750	30000	16200	23100	23047.93	4.81	-2086	23800	23450	23100	22750	22400	23275	22575	90	6900	500	16630	50	1	17952629	4129	-13.97	18.90	12	0.06	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	28400	-19.01	20250102	22450	2.45	20250113	40650	-43.42	20240115	19250	19.48	20240923	0.12	N	179900	500	89 억	862983	N	N	34	N	N
64	20250115	100904	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23000	-100	5	-0.43	148489200	6478	14.93	22750	23100	22750	30000	16200	23100	22922.07	4.81	-816	23800	23450	23100	22750	22400	23275	22575	90	6900	500	16630	50	1	17952629	4129	-13.97	18.90	12	0.04	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	28400	-19.01	20250102	22450	2.45	20250113	40650	-43.42	20240115	19250	19.48	20240923	0.12	N	179900	500	89 억	862983	N	N	34	N	N
65	20250115	090908	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23100	0	3	0.00	38457850	1684	3.88	22750	23100	22750	30000	16200	23100	22837.20	4.81	215	23800	23450	23100	22750	22400	23275	22575	90	6900	500	16630	50	1	17952629	4147	-14.03	18.98	12	0.01	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	28400	-18.66	20250102	22450	2.90	20250113	40650	-43.17	20240115	19250	20.00	20240923	0.12	N	179900	500	89 억	862983	N	N	34	N	N
66	20250114	160848	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23100	150	2	0.65	1000754650	43348	18.62	23200	23450	22750	29800	16100	22950	23086.50	4.82	-626	25750	24350	23400	22000	21050	23875	21525	90	6850	500	16520	50	1	17952629	4147	-14.03	18.98	12	0.24	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	28400	-18.66	20250102	22450	2.90	20250113	40650	-43.17	20240115	19250	20.00	20240923	0.12	N	179900	500	89 억	864983	N	N	34	N	N
67	20250114	150902	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23250	300	2	1.31	966336100	41861	17.98	23200	23450	22750	29800	16100	22950	23084.40	4.82	-199	25750	24350	23400	22000	21050	23875	21525	90	6850	500	16520	50	1	17952629	4174	-14.13	19.10	12	0.23	-1646.00	1217.00	42550	20240112	-45.36	19250	20240923	20.78	28400	-18.13	20250102	22450	3.56	20250113	40650	-42.80	20240115	19250	20.78	20240923	0.12	N	179900	500	89 억	864983	N	N	845	N	N
68	20250114	140900	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23000	50	2	0.22	831036200	36006	15.47	23200	23450	22750	29800	16100	22950	23080.49	4.82	788	25750	24350	23400	22000	21050	23875	21525	90	6850	500	16520	50	1	17952629	4129	-13.97	18.90	12	0.20	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	28400	-19.01	20250102	22450	2.45	20250113	40650	-43.42	20240115	19250	19.48	20240923	0.12	N	179900	500	89 억	864983	N	N	845	N	N
69	20250114	130859	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23000	50	2	0.22	659470300	28564	12.27	23200	23450	22750	29800	16100	22950	23087.46	4.82	-866	25750	24350	23400	22000	21050	23875	21525	90	6850	500	16520	50	1	17952629	4129	-13.97	18.90	12	0.16	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	28400	-19.01	20250102	22450	2.45	20250113	40650	-43.42	20240115	19250	19.48	20240923	0.12	N	179900	500	89 억	864983	N	N	845	N	N
70	20250114	120856	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23050	100	2	0.44	544635450	23569	10.13	23200	23450	22750	29800	16100	22950	23108.13	4.82	-834	25750	24350	23400	22000	21050	23875	21525	90	6850	500	16520	50	1	17952629	4138	-14.00	18.94	12	0.13	-1646.00	1217.00	42550	20240112	-45.83	19250	20240923	19.74	28400	-18.84	20250102	22450	2.67	20250113	40650	-43.30	20240115	19250	19.74	20240923	0.12	N	179900	500	89 억	864983	N	N	845	N	N
71	20250114	110857	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23300	350	2	1.53	450578150	19504	8.38	23200	23450	22750	29800	16100	22950	23101.83	4.82	1125	25750	24350	23400	22000	21050	23875	21525	90	6850	500	16520	50	1	17952629	4183	-14.16	19.15	12	0.11	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	28400	-17.96	20250102	22450	3.79	20250113	40650	-42.68	20240115	19250	21.04	20240923	0.12	N	179900	500	89 억	864983	N	N	845	N	N
72	20250114	100855	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23300	350	2	1.53	382197450	16574	7.12	23200	23400	22750	29800	16100	22950	23060.06	4.82	1025	25750	24350	23400	22000	21050	23875	21525	90	6850	500	16520	50	1	17952629	4183	-14.16	19.15	12	0.09	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	28400	-17.96	20250102	22450	3.79	20250113	40650	-42.68	20240115	19250	21.04	20240923	0.12	N	179900	500	89 억	864983	N	N	845	N	N
73	20250114	090859	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22900	-50	5	-0.22	73412800	3196	1.37	23200	23200	22800	29800	16100	22950	22970.21	4.82	-1210	25750	24350	23400	22000	21050	23875	21525	90	6850	500	16520	50	1	17952629	4111	-13.91	18.82	12	0.02	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	28400	-19.37	20250102	22450	2.00	20250113	40650	-43.67	20240115	19250	18.96	20240923	0.12	N	179900	500	89 억	864983	N	N	845	N	N
74	20250113	160846	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22950	-1900	5	-7.65	5423790000	232740	573.68	24550	24800	22450	32300	17400	24850	23304.01	4.77	5978	25416	25132	24766	24482	24116	25275	24625	90	7450	500	17890	50	1	17952629	4120	-13.94	18.86	12	1.30	-1646.00	1217.00	42550	20240112	-46.06	19250	20240923	19.22	28400	-19.19	20250102	22450	2.23	20250113	40650	-43.54	20240115	19250	19.22	20240923	0.13	N	179900	500	89 억	857117	N	N	845	N	N
75	20250113	150851	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22600	-2250	5	-9.05	5301176500	227365	560.43	24550	24800	22450	32300	17400	24850	23315.64	4.77	6052	25416	25132	24766	24482	24116	25275	24625	90	7450	500	17890	50	1	17952629	4057	-13.73	18.57	12	1.27	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	28400	-20.42	20250102	22450	0.67	20250113	40650	-44.40	20240115	19250	17.40	20240923	0.13	N	179900	500	89 억	857117	N	N	690	N	N
76	20250113	140829	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22800	-2050	5	-8.25	4380626400	186696	460.18	24550	24800	22650	32300	17400	24850	23463.88	4.77	9648	25416	25132	24766	24482	24116	25275	24625	90	7450	500	17890	50	1	17952629	4093	-13.85	18.73	12	1.04	-1646.00	1217.00	42550	20240112	-46.42	19250	20240923	18.44	28400	-19.72	20250102	22650	0.66	20250113	40650	-43.91	20240115	19250	18.44	20240923	0.13	N	179900	500	89 억	857117	N	N	690	N	N
77	20250113	130839	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23200	-1650	5	-6.64	3466065850	146838	361.94	24550	24800	23050	32300	17400	24850	23604.61	4.77	15569	25416	25132	24766	24482	24116	25275	24625	90	7450	500	17890	50	1	17952629	4165	-14.09	19.06	12	0.82	-1646.00	1217.00	42550	20240112	-45.48	19250	20240923	20.52	28400	-18.31	20250102	23050	0.65	20250113	40650	-42.93	20240115	19250	20.52	20240923	0.13	N	179900	500	89 억	857117	N	N	690	N	N
78	20250113	120842	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23300	-1550	5	-6.24	3127385350	132238	325.95	24550	24800	23050	32300	17400	24850	23649.58	4.77	16621	25416	25132	24766	24482	24116	25275	24625	90	7450	500	17890	50	1	17952629	4183	-14.16	19.15	12	0.74	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	28400	-17.96	20250102	23050	1.08	20250113	40650	-42.68	20240115	19250	21.04	20240923	0.13	N	179900	500	89 억	857117	N	N	690	N	N
79	20250113	110839	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23250	-1600	5	-6.44	2868911900	121177	298.69	24550	24800	23050	32300	17400	24850	23675.29	4.77	18418	25416	25132	24766	24482	24116	25275	24625	90	7450	500	17890	50	1	17952629	4174	-14.13	19.10	12	0.67	-1646.00	1217.00	42550	20240112	-45.36	19250	20240923	20.78	28400	-18.13	20250102	23050	0.87	20250113	40650	-42.80	20240115	19250	20.78	20240923	0.13	N	179900	500	89 억	857117	N	N	690	N	N
80	20250113	100839	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23550	-1300	5	-5.23	1300782800	54302	133.85	24550	24800	23500	32300	17400	24850	23954.44	4.77	8609	25416	25132	24766	24482	24116	25275	24625	90	7450	500	17890	50	1	17952629	4228	-14.31	19.35	12	0.30	-1646.00	1217.00	42550	20240112	-44.65	19250	20240923	22.34	28400	-17.08	20250102	23500	0.21	20250113	40650	-42.07	20240115	19250	22.34	20240923	0.13	N	179900	500	89 억	857117	N	N	690	N	N
81	20250113	090845	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24450	-400	5	-1.61	69091800	2828	6.97	24550	24800	24300	32300	17400	24850	24429.84	4.77	-2050	25416	25132	24766	24482	24116	25275	24625	90	7450	500	17890	50	1	17952629	4389	-14.85	20.09	12	0.02	-1646.00	1217.00	42550	20240112	-42.54	19250	20240923	27.01	28400	-13.91	20250102	24300	0.62	20250113	40650	-39.85	20240115	19250	27.01	20240923	0.13	N	179900	500	89 억	857117	N	N	690	N	N
82	20250110	160821	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24850	-150	5	-0.60	1000761750	40561	21.76	24800	25050	24400	32500	17500	25000	24672.57	4.78	-5244	26733	25866	25083	24216	23433	25475	23825	90	7500	500	18000	50	1	17952629	4461	-15.10	20.42	12	0.23	-1646.00	1217.00	42550	20240112	-41.60	19250	20240923	29.09	28400	-12.50	20250102	24300	2.26	20250109	42550	-41.60	20240112	19250	29.09	20240923	0.15	N	179900	500	89 억	857769	N	N	690	N	N
83	20250110	150831	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24800	-200	5	-0.80	943463550	38255	20.52	24800	25050	24400	32500	17500	25000	24662.49	4.78	-3882	26733	25866	25083	24216	23433	25475	23825	90	7500	500	18000	50	1	17952629	4452	-15.07	20.38	12	0.21	-1646.00	1217.00	42550	20240112	-41.72	19250	20240923	28.83	28400	-12.68	20250102	24300	2.06	20250109	42550	-41.72	20240112	19250	28.83	20240923	0.15	N	179900	500	89 억	857769	N	N	1361	N	N
84	20250110	140835	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24700	-300	5	-1.20	863508850	35011	18.78	24800	25050	24400	32500	17500	25000	24663.93	4.78	-3652	26733	25866	25083	24216	23433	25475	23825	90	7500	500	18000	50	1	17952629	4434	-15.01	20.30	12	0.20	-1646.00	1217.00	42550	20240112	-41.95	19250	20240923	28.31	28400	-13.03	20250102	24300	1.65	20250109	42550	-41.95	20240112	19250	28.31	20240923	0.15	N	179900	500	89 억	857769	N	N	1361	N	N
85	20250110	130835	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24800	-200	5	-0.80	803784650	32600	17.49	24800	25050	24400	32500	17500	25000	24655.97	4.78	-2977	26733	25866	25083	24216	23433	25475	23825	90	7500	500	18000	50	1	17952629	4452	-15.07	20.38	12	0.18	-1646.00	1217.00	42550	20240112	-41.72	19250	20240923	28.83	28400	-12.68	20250102	24300	2.06	20250109	42550	-41.72	20240112	19250	28.83	20240923	0.15	N	179900	500	89 억	857769	N	N	1361	N	N
86	20250110	120836	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24750	-250	5	-1.00	737017400	29914	16.05	24800	25050	24400	32500	17500	25000	24637.88	4.78	-1619	26733	25866	25083	24216	23433	25475	23825	90	7500	500	18000	50	1	17952629	4443	-15.04	20.34	12	0.17	-1646.00	1217.00	42550	20240112	-41.83	19250	20240923	28.57	28400	-12.85	20250102	24300	1.85	20250109	42550	-41.83	20240112	19250	28.57	20240923	0.15	N	179900	500	89 억	857769	N	N	1361	N	N
87	20250110	110834	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24700	-300	5	-1.20	691535050	28072	15.06	24800	25050	24400	32500	17500	25000	24634.33	4.78	-1110	26733	25866	25083	24216	23433	25475	23825	90	7500	500	18000	50	1	17952629	4434	-15.01	20.30	12	0.16	-1646.00	1217.00	42550	20240112	-41.95	19250	20240923	28.31	28400	-13.03	20250102	24300	1.65	20250109	42550	-41.95	20240112	19250	28.31	20240923	0.15	N	179900	500	89 억	857769	N	N	1361	N	N
88	20250110	100832	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24700	-300	5	-1.20	513550750	20839	11.18	24800	25050	24400	32500	17500	25000	24643.73	4.78	507	26733	25866	25083	24216	23433	25475	23825	90	7500	500	18000	50	1	17952629	4434	-15.01	20.30	12	0.12	-1646.00	1217.00	42550	20240112	-41.95	19250	20240923	28.31	28400	-13.03	20250102	24300	1.65	20250109	42550	-41.95	20240112	19250	28.31	20240923	0.15	N	179900	500	89 억	857769	N	N	1361	N	N
89	20250110	090836	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24700	-300	5	-1.20	121966250	4916	2.64	24800	25050	24700	32500	17500	25000	24810.06	4.78	-75	26733	25866	25083	24216	23433	25475	23825	90	7500	500	18000	50	1	17952629	4434	-15.01	20.30	12	0.03	-1646.00	1217.00	42550	20240112	-41.95	19250	20240923	28.31	28400	-13.03	20250102	24300	1.65	20250109	42550	-41.95	20240112	19250	28.31	20240923	0.15	N	179900	500	89 억	857769	N	N	1361	N	N
90	20250109	160827	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25000	-1250	5	-4.76	4634131000	186396	223.38	25600	25950	24300	34100	18400	26250	24861.67	5.23	839	27150	26700	25900	25450	24650	26925	25675	81	7850	500	18900	50	1	16286895	4072	-15.19	20.54	12	1.14	-1646.00	1217.00	42550	20240112	-41.25	19250	20240923	29.87	28400	-11.97	20250102	24300	2.88	20250109	42550	-41.25	20240112	19250	29.87	20240923	0.17	N	179900	500	81 억	851294	N	N	1361	N	N
91	20250109	150822	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25250	-1000	5	-3.81	4374737100	176039	210.97	25600	25950	24300	34100	18400	26250	24850.95	5.23	6857	27150	26700	25900	25450	24650	26925	25675	81	7850	500	18900	50	1	16286895	4112	-15.34	20.75	12	1.08	-1646.00	1217.00	42550	20240112	-40.66	19250	20240923	31.17	28400	-11.09	20250102	24300	3.91	20250109	42550	-40.66	20240112	19250	31.17	20240923	0.17	N	179900	500	81 억	851294	N	N	71	N	N
92	20250109	140829	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25200	-1050	5	-4.00	3972081400	160168	191.95	25600	25950	24300	34100	18400	26250	24799.47	5.23	9401	27150	26700	25900	25450	24650	26925	25675	81	7850	500	18900	50	1	16286895	4104	-15.31	20.71	12	0.98	-1646.00	1217.00	42550	20240112	-40.78	19250	20240923	30.91	28400	-11.27	20250102	24300	3.70	20250109	42550	-40.78	20240112	19250	30.91	20240923	0.17	N	179900	500	81 억	851294	N	N	71	N	N
93	20250109	130829	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24900	-1350	5	-5.14	3627854050	146431	175.49	25600	25950	24300	34100	18400	26250	24775.18	5.23	14855	27150	26700	25900	25450	24650	26925	25675	81	7850	500	18900	50	1	16286895	4055	-15.13	20.46	12	0.90	-1646.00	1217.00	42550	20240112	-41.48	19250	20240923	29.35	28400	-12.32	20250102	24300	2.47	20250109	42550	-41.48	20240112	19250	29.35	20240923	0.17	N	179900	500	81 억	851294	N	N	71	N	N
94	20250109	120829	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24800	-1450	5	-5.52	3418409150	137977	165.36	25600	25950	24300	34100	18400	26250	24775.21	5.23	19216	27150	26700	25900	25450	24650	26925	25675	81	7850	500	18900	50	1	16286895	4039	-15.07	20.38	12	0.85	-1646.00	1217.00	42550	20240112	-41.72	19250	20240923	28.83	28400	-12.68	20250102	24300	2.06	20250109	42550	-41.72	20240112	19250	28.83	20240923	0.17	N	179900	500	81 억	851294	N	N	71	N	N
95	20250109	110834	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24350	-1900	5	-7.24	3193971900	128866	154.44	25600	25950	24300	34100	18400	26250	24785.22	5.23	23990	27150	26700	25900	25450	24650	26925	25675	81	7850	500	18900	50	1	16286895	3966	-14.79	20.01	12	0.79	-1646.00	1217.00	42550	20240112	-42.77	19250	20240923	26.49	28400	-14.26	20250102	24300	0.21	20250109	42550	-42.77	20240112	19250	26.49	20240923	0.17	N	179900	500	81 억	851294	N	N	71	N	N
96	20250109	100831	57	100.00	KSQ150	전기·전자	N	N	N	N	N	24850	-1400	5	-5.33	2174072550	87381	104.72	25600	25950	24300	34100	18400	26250	24880.38	5.23	19894	27150	26700	25900	25450	24650	26925	25675	81	7850	500	18900	50	1	16286895	4047	-15.10	20.42	12	0.54	-1646.00	1217.00	42550	20240112	-41.60	19250	20240923	29.09	28400	-12.50	20250102	24300	2.26	20250109	42550	-41.60	20240112	19250	29.09	20240923	0.17	N	179900	500	81 억	851294	N	N	71	N	N
97	20250109	090834	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25150	-1100	5	-4.19	383510900	15038	18.02	25600	25950	25150	34100	18400	26250	25502.79	5.23	346	27150	26700	25900	25450	24650	26925	25675	81	7850	500	18900	50	1	16286895	4096	-15.28	20.67	12	0.09	-1646.00	1217.00	42550	20240112	-40.89	19250	20240923	30.65	28400	-11.44	20250102	25000	0.60	20250107	42550	-40.89	20240112	19250	30.65	20240923	0.17	N	179900	500	81 억	851294	N	N	71	N	N
98	20250108	160823	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26250	850	2	3.35	2169025800	83425	98.08	25100	26350	25100	33000	17800	25400	25999.71	5.16	9928	27000	26200	25600	24800	24200	25900	24500	81	7600	500	18280	50	1	16286895	4275	-15.95	21.57	12	0.51	-1646.00	1217.00	42550	20240112	-38.31	19250	20240923	36.36	28400	-7.57	20250102	25000	5.00	20250107	42550	-38.31	20240112	19250	36.36	20240923	0.17	N	179900	500	81 억	839786	N	N	71	N	N
99	20250108	150826	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26300	900	2	3.54	2075967750	79885	93.92	25100	26350	25100	33000	17800	25400	25986.95	5.16	11425	27000	26200	25600	24800	24200	25900	24500	81	7600	500	18280	50	1	16286895	4283	-15.98	21.61	12	0.49	-1646.00	1217.00	42550	20240112	-38.19	19250	20240923	36.62	28400	-7.39	20250102	25000	5.20	20250107	42550	-38.19	20240112	19250	36.62	20240923	0.17	N	179900	500	81 억	839786	N	N	488	N	N
100	20250108	140828	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26050	650	2	2.56	1694266500	65314	76.79	25100	26350	25100	33000	17800	25400	25940.33	5.16	16443	27000	26200	25600	24800	24200	25900	24500	81	7600	500	18280	50	1	16286895	4243	-15.83	21.41	12	0.40	-1646.00	1217.00	42550	20240112	-38.78	19250	20240923	35.32	28400	-8.27	20250102	25000	4.20	20250107	42550	-38.78	20240112	19250	35.32	20240923	0.17	N	179900	500	81 억	839786	N	N	488	N	N
101	20250108	130827	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26300	900	2	3.54	1416028150	54696	64.31	25100	26350	25100	33000	17800	25400	25889.06	5.16	15830	27000	26200	25600	24800	24200	25900	24500	81	7600	500	18280	50	1	16286895	4283	-15.98	21.61	12	0.34	-1646.00	1217.00	42550	20240112	-38.19	19250	20240923	36.62	28400	-7.39	20250102	25000	5.20	20250107	42550	-38.19	20240112	19250	36.62	20240923	0.17	N	179900	500	81 억	839786	N	N	488	N	N
102	20250108	120824	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25800	400	2	1.57	1066415800	41302	48.56	25100	26200	25100	33000	17800	25400	25819.96	5.16	6958	27000	26200	25600	24800	24200	25900	24500	81	7600	500	18280	50	1	16286895	4202	-15.67	21.20	12	0.25	-1646.00	1217.00	42550	20240112	-39.37	19250	20240923	34.03	28400	-9.15	20250102	25000	3.20	20250107	42550	-39.37	20240112	19250	34.03	20240923	0.17	N	179900	500	81 억	839786	N	N	488	N	N
103	20250108	110825	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25850	450	2	1.77	972413000	37674	44.29	25100	26200	25100	33000	17800	25400	25811.25	5.16	6183	27000	26200	25600	24800	24200	25900	24500	81	7600	500	18280	50	1	16286895	4210	-15.70	21.24	12	0.23	-1646.00	1217.00	42550	20240112	-39.25	19250	20240923	34.29	28400	-8.98	20250102	25000	3.40	20250107	42550	-39.25	20240112	19250	34.29	20240923	0.17	N	179900	500	81 억	839786	N	N	488	N	N
104	20250108	100826	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25650	250	2	0.98	831858500	32245	37.91	25100	26200	25100	33000	17800	25400	25798.06	5.16	7033	27000	26200	25600	24800	24200	25900	24500	81	7600	500	18280	50	1	16286895	4178	-15.58	21.08	12	0.20	-1646.00	1217.00	42550	20240112	-39.72	19250	20240923	33.25	28400	-9.68	20250102	25000	2.60	20250107	42550	-39.72	20240112	19250	33.25	20240923	0.17	N	179900	500	81 억	839786	N	N	488	N	N
105	20250108	090827	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25500	100	2	0.39	38818700	1533	1.80	25100	25600	25100	33000	17800	25400	25322.05	5.16	-3	27000	26200	25600	24800	24200	25900	24500	81	7600	500	18280	50	1	16286895	4153	-15.49	20.95	12	0.01	-1646.00	1217.00	42550	20240112	-40.07	19250	20240923	32.47	28400	-10.21	20250102	25000	2.00	20250107	42550	-40.07	20240112	19250	32.47	20240923	0.17	N	179900	500	81 억	839786	N	N	488	N	N
106	20250107	160819	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25400	-1000	5	-3.79	2183316100	85014	45.25	26050	26400	25000	34300	18500	26400	25681.85	5.18	-8404	28833	27616	26733	25516	24633	27175	25075	81	7900	500	19000	50	1	16286895	4137	-15.43	20.87	12	0.52	-1646.00	1217.00	42550	20240112	-40.31	19250	20240923	31.95	28400	-10.56	20250102	25000	1.60	20250107	42550	-40.31	20240112	19250	31.95	20240923	0.17	N	179900	500	81 억	843810	N	N	488	N	N
107	20250107	150820	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25500	-900	5	-3.41	2083980900	81098	43.17	26050	26400	25000	34300	18500	26400	25697.07	5.18	-6630	28833	27616	26733	25516	24633	27175	25075	81	7900	500	19000	50	1	16286895	4153	-15.49	20.95	12	0.50	-1646.00	1217.00	42550	20240112	-40.07	19250	20240923	32.47	28400	-10.21	20250102	25000	2.00	20250107	42550	-40.07	20240112	19250	32.47	20240923	0.17	N	179900	500	81 억	843810	N	N	243	N	N
108	20250107	140818	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25350	-1050	5	-3.98	1698103300	65795	35.02	26050	26400	25350	34300	18500	26400	25809.00	5.18	-7365	28833	27616	26733	25516	24633	27175	25075	81	7900	500	19000	50	1	16286895	4129	-15.40	20.83	12	0.40	-1646.00	1217.00	42550	20240112	-40.42	19250	20240923	31.69	28400	-10.74	20250102	25350	0.00	20250107	42550	-40.42	20240112	19250	31.69	20240923	0.17	N	179900	500	81 억	843810	N	N	243	N	N
109	20250107	130819	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25850	-550	5	-2.08	967267500	37256	19.83	26050	26400	25700	34300	18500	26400	25962.73	5.18	-2674	28833	27616	26733	25516	24633	27175	25075	81	7900	500	19000	50	1	16286895	4210	-15.70	21.24	12	0.23	-1646.00	1217.00	42550	20240112	-39.25	19250	20240923	34.29	28400	-8.98	20250102	25550	1.17	20250102	42550	-39.25	20240112	19250	34.29	20240923	0.17	N	179900	500	81 억	843810	N	N	243	N	N
110	20250107	120820	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25900	-500	5	-1.89	902111850	34739	18.49	26050	26400	25700	34300	18500	26400	25968.27	5.18	-2430	28833	27616	26733	25516	24633	27175	25075	81	7900	500	19000	50	1	16286895	4218	-15.74	21.28	12	0.21	-1646.00	1217.00	42550	20240112	-39.13	19250	20240923	34.55	28400	-8.80	20250102	25550	1.37	20250102	42550	-39.13	20240112	19250	34.55	20240923	0.17	N	179900	500	81 억	843810	N	N	243	N	N
111	20250107	110815	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26050	-350	5	-1.33	845412750	32556	17.33	26050	26400	25700	34300	18500	26400	25967.96	5.18	-2097	28833	27616	26733	25516	24633	27175	25075	81	7900	500	19000	50	1	16286895	4243	-15.83	21.41	12	0.20	-1646.00	1217.00	42550	20240112	-38.78	19250	20240923	35.32	28400	-8.27	20250102	25550	1.96	20250102	42550	-38.78	20240112	19250	35.32	20240923	0.17	N	179900	500	81 억	843810	N	N	243	N	N
112	20250107	100822	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26100	-300	5	-1.14	534150000	20569	10.95	26050	26400	25700	34300	18500	26400	25968.69	5.18	-1546	28833	27616	26733	25516	24633	27175	25075	81	7900	500	19000	50	1	16286895	4251	-15.86	21.45	12	0.13	-1646.00	1217.00	42550	20240112	-38.66	19250	20240923	35.58	28400	-8.10	20250102	25550	2.15	20250102	42550	-38.66	20240112	19250	35.58	20240923	0.17	N	179900	500	81 억	843810	N	N	243	N	N
113	20250107	090823	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25800	-600	5	-2.27	254582650	9827	5.23	26050	26400	25700	34300	18500	26400	25906.45	5.18	583	28833	27616	26733	25516	24633	27175	25075	81	7900	500	19000	50	1	16286895	4202	-15.67	21.20	12	0.06	-1646.00	1217.00	42550	20240112	-39.37	19250	20240923	34.03	28400	-9.15	20250102	25550	0.98	20250102	42550	-39.37	20240112	19250	34.03	20240923	0.17	N	179900	500	81 억	843810	N	N	243	N	N
114	20250106	160810	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26400	-1700	5	-6.05	4990729100	187852	174.61	27550	27950	25850	36500	19700	28100	26567.36	5.25	-20959	29100	28600	27850	27350	26600	28850	27600	81	8400	500	20230	50	1	16286895	4300	-16.04	21.69	12	1.15	-1646.00	1217.00	42550	20240112	-37.96	19250	20240923	37.14	28400	-7.04	20250102	25550	3.33	20250102	42550	-37.96	20240112	19250	37.14	20240923	0.17	N	179900	500	81 억	855228	N	N	243	N	N
115	20250106	150809	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26300	-1800	5	-6.41	4690210100	176418	163.98	27550	27950	25850	36500	19700	28100	26585.78	5.25	-17473	29100	28600	27850	27350	26600	28850	27600	81	8400	500	20230	50	1	16286895	4283	-15.98	21.61	12	1.08	-1646.00	1217.00	42550	20240112	-38.19	19250	20240923	36.62	28400	-7.39	20250102	25550	2.94	20250102	42550	-38.19	20240112	19250	36.62	20240923	0.17	N	179900	500	81 억	855228	N	N	225	N	N
116	20250106	140810	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26500	-1600	5	-5.69	4031939050	151505	140.83	27550	27950	25850	36500	19700	28100	26612.58	5.25	-11025	29100	28600	27850	27350	26600	28850	27600	81	8400	500	20230	50	1	16286895	4316	-16.10	21.77	12	0.93	-1646.00	1217.00	42550	20240112	-37.72	19250	20240923	37.66	28400	-6.69	20250102	25550	3.72	20250102	42550	-37.72	20240112	19250	37.66	20240923	0.17	N	179900	500	81 억	855228	N	N	225	N	N
117	20250106	130805	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26400	-1700	5	-6.05	3579555500	134346	124.88	27550	27950	25850	36500	19700	28100	26644.30	5.25	-9250	29100	28600	27850	27350	26600	28850	27600	81	8400	500	20230	50	1	16286895	4300	-16.04	21.69	12	0.82	-1646.00	1217.00	42550	20240112	-37.96	19250	20240923	37.14	28400	-7.04	20250102	25550	3.33	20250102	42550	-37.96	20240112	19250	37.14	20240923	0.17	N	179900	500	81 억	855228	N	N	225	N	N
118	20250106	120807	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26400	-1700	5	-6.05	3104236200	116353	108.15	27550	27950	25850	36500	19700	28100	26679.47	5.25	-7557	29100	28600	27850	27350	26600	28850	27600	81	8400	500	20230	50	1	16286895	4300	-16.04	21.69	12	0.71	-1646.00	1217.00	42550	20240112	-37.96	19250	20240923	37.14	28400	-7.04	20250102	25550	3.33	20250102	42550	-37.96	20240112	19250	37.14	20240923	0.17	N	179900	500	81 억	855228	N	N	225	N	N
119	20250106	110806	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26100	-2000	5	-7.12	2410907000	89843	83.51	27550	27950	25850	36500	19700	28100	26834.67	5.25	-9987	29100	28600	27850	27350	26600	28850	27600	81	8400	500	20230	50	1	16286895	4251	-15.86	21.45	12	0.55	-1646.00	1217.00	42550	20240112	-38.66	19250	20240923	35.58	28400	-8.10	20250102	25550	2.15	20250102	42550	-38.66	20240112	19250	35.58	20240923	0.17	N	179900	500	81 억	855228	N	N	225	N	N
120	20250106	100803	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26450	-1650	5	-5.87	1713214400	63068	58.62	27550	27950	26350	36500	19700	28100	27164.56	5.25	-4794	29100	28600	27850	27350	26600	28850	27600	81	8400	500	20230	50	1	16286895	4308	-16.07	21.73	12	0.39	-1646.00	1217.00	42550	20240112	-37.84	19250	20240923	37.40	28400	-6.87	20250102	25550	3.52	20250102	42550	-37.84	20240112	19250	37.40	20240923	0.17	N	179900	500	81 억	855228	N	N	225	N	N
121	20250106	090803	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27850	-250	5	-0.89	254091600	9225	8.57	27550	27850	27400	36500	19700	28100	27543.80	5.25	-661	29100	28600	27850	27350	26600	28850	27600	81	8400	500	20230	50	1	16286895	4536	-16.92	22.88	12	0.06	-1646.00	1217.00	42550	20240112	-34.55	19250	20240923	44.68	28400	-1.94	20250102	25550	9.00	20250102	42550	-34.55	20240112	19250	44.68	20240923	0.17	N	179900	500	81 억	855228	N	N	225	N	N
122	20250103	160800	57	100.00	KSQ150	전기·전자	N	N	N	N	N	28100	100	2	0.36	2987314600	107497	61.29	28000	28350	27100	36400	19600	28000	27789.75	5.35	-15309	30166	29082	27316	26232	24466	29625	26775	81	8400	500	20160	50	1	16286895	4577	-17.07	23.09	12	0.66	-1646.00	1217.00	42550	20240112	-33.96	19250	20240923	45.97	28400	-1.06	20250102	25550	9.98	20250102	42550	-33.96	20240112	19250	45.97	20240923	0.17	N	179900	500	81 억	871130	N	N	225	N	N
123	20250103	150802	57	100.00	KSQ150	전기·전자	N	N	N	N	N	28050	50	2	0.18	2753819500	99157	56.54	28000	28350	27100	36400	19600	28000	27772.32	5.35	-14031	30166	29082	27316	26232	24466	29625	26775	81	8400	500	20160	50	1	16286895	4568	-17.04	23.05	12	0.61	-1646.00	1217.00	42550	20240112	-34.08	19250	20240923	45.71	28400	-1.23	20250102	25550	9.78	20250102	42550	-34.08	20240112	19250	45.71	20240923	0.17	N	179900	500	81 억	871130	N	N	112	N	N
124	20250103	140803	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27950	-50	5	-0.18	2203535950	79563	45.36	28000	28250	27100	36400	19600	28000	27695.49	5.35	-15659	30166	29082	27316	26232	24466	29625	26775	81	8400	500	20160	50	1	16286895	4552	-16.98	22.97	12	0.49	-1646.00	1217.00	42550	20240112	-34.31	19250	20240923	45.19	28400	-1.58	20250102	25550	9.39	20250102	42550	-34.31	20240112	19250	45.19	20240923	0.17	N	179900	500	81 억	871130	N	N	112	N	N
125	20250103	130802	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27850	-150	5	-0.54	1405550100	50964	29.06	28000	28000	27100	36400	19600	28000	27579.27	5.35	-11069	30166	29082	27316	26232	24466	29625	26775	81	8400	500	20160	50	1	16286895	4536	-16.92	22.88	12	0.31	-1646.00	1217.00	42550	20240112	-34.55	19250	20240923	44.68	28400	-1.94	20250102	25550	9.00	20250102	42550	-34.55	20240112	19250	44.68	20240923	0.17	N	179900	500	81 억	871130	N	N	112	N	N
126	20250103	120801	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27700	-300	5	-1.07	1283977250	46580	26.56	28000	28000	27100	36400	19600	28000	27564.99	5.35	-10667	30166	29082	27316	26232	24466	29625	26775	81	8400	500	20160	50	1	16286895	4511	-16.83	22.76	12	0.29	-1646.00	1217.00	42550	20240112	-34.90	19250	20240923	43.90	28400	-2.46	20250102	25550	8.41	20250102	42550	-34.90	20240112	19250	43.90	20240923	0.17	N	179900	500	81 억	871130	N	N	112	N	N
127	20250103	110802	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27750	-250	5	-0.89	1200859700	43582	24.85	28000	28000	27100	36400	19600	28000	27554.03	5.35	-9972	30166	29082	27316	26232	24466	29625	26775	81	8400	500	20160	50	1	16286895	4520	-16.86	22.80	12	0.27	-1646.00	1217.00	42550	20240112	-34.78	19250	20240923	44.16	28400	-2.29	20250102	25550	8.61	20250102	42550	-34.78	20240112	19250	44.16	20240923	0.17	N	179900	500	81 억	871130	N	N	112	N	N
128	20250103	100759	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27750	-250	5	-0.89	821005300	29872	17.03	28000	28000	27100	36400	19600	28000	27484.11	5.35	-5451	30166	29082	27316	26232	24466	29625	26775	81	8400	500	20160	50	1	16286895	4520	-16.86	22.80	12	0.18	-1646.00	1217.00	42550	20240112	-34.78	19250	20240923	44.16	28400	-2.29	20250102	25550	8.61	20250102	42550	-34.78	20240112	19250	44.16	20240923	0.17	N	179900	500	81 억	871130	N	N	112	N	N
129	20250103	090803	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27300	-700	5	-2.50	193564250	6989	3.98	28000	28000	27300	36400	19600	28000	27695.56	5.35	-4683	30166	29082	27316	26232	24466	29625	26775	81	8400	500	20160	50	1	16286895	4446	-16.59	22.43	12	0.04	-1646.00	1217.00	42550	20240112	-35.84	19250	20240923	41.82	28400	-3.87	20250102	25550	6.85	20250102	42550	-35.84	20240112	19250	41.82	20240923	0.17	N	179900	500	81 억	871130	N	N	112	N	N
130	20250102	160753	57	100.00	KSQ150	전기·전자	N	N	N	N	N	28000	1900	2	7.28	4720132600	174960	164.32	26100	28400	25550	33900	18300	26100	26978.41	5.41	-14666	27933	27016	26333	25416	24733	26675	25075	81	7800	500	18790	50	1	16286895	4560	-17.01	23.01	12	1.07	-1646.00	1217.00	42550	20240112	-34.20	19250	20240923	45.45	28400	-1.41	20250102	25550	9.59	20250102	42550	-34.20	20240112	19250	45.45	20240923	0.18	N	179900	500	81 억	881535	N	N	112	N	N
131	20250102	150755	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27850	1750	2	6.70	4610202100	171021	160.62	26100	28400	25550	33900	18300	26100	26957.34	5.41	-14036	27933	27016	26333	25416	24733	26675	25075	81	7800	500	18790	50	1	16286895	4536	-16.92	22.88	12	1.05	-1646.00	1217.00	42550	20240112	-34.55	19250	20240923	44.68	28400	-1.94	20250102	25550	9.00	20250102	42550	-34.55	20240112	19250	44.68	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N
132	20250102	140752	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27400	1300	2	4.98	2922474900	110418	103.70	26100	27450	25550	33900	18300	26100	26467.64	5.41	-8031	27933	27016	26333	25416	24733	26675	25075	81	7800	500	18790	50	1	16286895	4463	-16.65	22.51	12	0.68	-1646.00	1217.00	42550	20240112	-35.61	19250	20240923	42.34	27450	-0.18	20250102	25550	7.24	20250102	42550	-35.61	20240112	19250	42.34	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N
133	20250102	130754	57	100.00	KSQ150	전기·전자	N	N	N	N	N	27250	1150	2	4.41	2389735350	90854	85.33	26100	27300	25550	33900	18300	26100	26303.21	5.41	-6820	27933	27016	26333	25416	24733	26675	25075	81	7800	500	18790	50	1	16286895	4438	-16.56	22.39	12	0.56	-1646.00	1217.00	42550	20240112	-35.96	19250	20240923	41.56	27300	-0.18	20250102	25550	6.65	20250102	42550	-35.96	20240112	19250	41.56	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N
134	20250102	120752	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26400	300	2	1.15	1622624000	62305	58.51	26100	26600	25550	33900	18300	26100	26043.17	5.41	-10448	27933	27016	26333	25416	24733	26675	25075	81	7800	500	18790	50	1	16286895	4300	-16.04	21.69	12	0.38	-1646.00	1217.00	42550	20240112	-37.96	19250	20240923	37.14	26600	-0.75	20250102	25550	3.33	20250102	42550	-37.96	20240112	19250	37.14	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N
135	20250102	110743	57	100.00	KSQ150	전기·전자	N	N	N	N	N	25800	-300	5	-1.15	1171870350	44986	42.25	26100	26600	25550	33900	18300	26100	26049.58	5.41	-11609	27933	27016	26333	25416	24733	26675	25075	81	7800	500	18790	50	1	16286895	4202	-15.67	21.20	12	0.28	-1646.00	1217.00	42550	20240112	-39.37	19250	20240923	34.03	26600	-3.01	20250102	25550	0.98	20250102	42550	-39.37	20240112	19250	34.03	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N
136	20250102	100751	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26400	300	2	1.15	289855100	11100	10.42	26100	26400	25700	33900	18300	26100	26113.17	5.41	-3129	27933	27016	26333	25416	24733	26675	25075	81	7800	500	18790	50	1	16286895	4300	-16.04	21.69	12	0.07	-1646.00	1217.00	42550	20240112	-37.96	19250	20240923	37.14	26400	0.00	20250102	25700	2.72	20250102	42550	-37.96	20240112	19250	37.14	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N
137	20250102	090743	57	100.00	KSQ150	전기·전자	N	N	N	N	N	26100	0	3	0.00	0	0	0.00	0	0	0	33900	18300	26100	0.00	5.41	0	27933	27016	26333	25416	24733	26675	25075	81	7800	500	18790	50	1	16286895	4251	-15.86	21.45	12	0.00	-1646.00	1217.00	42550	20240112	-38.66	19250	20240923	35.58	0	0.00	0	0	0.00	0	42550	-38.66	20240112	19250	35.58	20240923	0.18	N	179900	500	81 억	881535	N	N	385	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History