KissMeData/222800/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	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	161021	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	13030	840	2	6.89	23261138160	1737301	726.18	12300	14200	12220	15840	8540	12190	13389.88	8.53	7509	13083	12636	12403	11956	11723	12520	11840	159	3650	500	8530	10	1	31854143	4151	-3.61	0.89	12	5.45	-3606.00	14716.00	39150	20240123	-66.72	9690	20241209	34.47	14200	-8.24	20250124	10690	21.89	20250102	39100	-66.68	20240124	9690	34.47	20241209	2.86	N	222800	500	159 억	2717647	N	N	212	N	N
3	20250124	151020	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	13130	940	2	7.71	22389421730	1670738	698.36	12300	14200	12220	15840	8540	12190	13400.92	8.53	17025	13083	12636	12403	11956	11723	12520	11840	159	3650	500	8530	10	1	31854143	4182	-3.64	0.89	12	5.24	-3606.00	14716.00	39150	20240123	-66.46	9690	20241209	35.50	14200	-7.54	20250124	10690	22.83	20250102	39100	-66.42	20240124	9690	35.50	20241209	2.86	N	222800	500	159 억	2717647	N	N	902	N	N
4	20250124	141018	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	13020	830	2	6.81	21356637180	1591855	665.39	12300	14200	12220	15840	8540	12190	13416.20	8.53	36719	13083	12636	12403	11956	11723	12520	11840	159	3650	500	8530	10	1	31854143	4147	-3.61	0.88	12	5.00	-3606.00	14716.00	39150	20240123	-66.74	9690	20241209	34.37	14200	-8.31	20250124	10690	21.80	20250102	39100	-66.70	20240124	9690	34.37	20241209	2.86	N	222800	500	159 억	2717647	N	N	902	N	N
5	20250124	131020	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	13280	1090	2	8.94	19696814050	1465527	612.58	12300	14200	12220	15840	8540	12190	13440.09	8.53	41464	13083	12636	12403	11956	11723	12520	11840	159	3650	500	8530	10	1	31854143	4230	-3.68	0.90	12	4.60	-3606.00	14716.00	39150	20240123	-66.08	9690	20241209	37.05	14200	-6.48	20250124	10690	24.23	20250102	39100	-66.04	20240124	9690	37.05	20241209	2.86	N	222800	500	159 억	2717647	N	N	902	N	N
6	20250124	121016	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	13930	1740	2	14.27	10913721640	818041	341.94	12300	14200	12220	15840	8540	12190	13341.29	8.53	64712	13083	12636	12403	11956	11723	12520	11840	159	3650	500	8530	10	1	31854143	4437	-3.86	0.95	12	2.57	-3606.00	14716.00	39150	20240123	-64.42	9690	20241209	43.76	14200	-1.90	20250124	10690	30.31	20250102	39100	-64.37	20240124	9690	43.76	20241209	2.86	N	222800	500	159 억	2717647	N	N	902	N	N
7	20250124	111019	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12820	630	2	5.17	3353969950	262269	109.63	12300	13190	12220	15840	8540	12190	12788.28	8.53	46568	13083	12636	12403	11956	11723	12520	11840	159	3650	500	8530	10	1	31854143	4084	-3.56	0.87	12	0.82	-3606.00	14716.00	39150	20240123	-67.25	9690	20241209	32.30	13280	-3.46	20250121	10690	19.93	20250102	39100	-67.21	20240124	9690	32.30	20241209	2.86	N	222800	500	159 억	2717647	N	N	902	N	N
8	20250124	101014	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12740	550	2	4.51	2831008670	221212	92.47	12300	13190	12220	15840	8540	12190	12797.72	8.53	49539	13083	12636	12403	11956	11723	12520	11840	159	3650	500	8530	10	1	31854143	4058	-3.53	0.87	12	0.69	-3606.00	14716.00	39150	20240123	-67.46	9690	20241209	31.48	13280	-4.07	20250121	10690	19.18	20250102	39100	-67.42	20240124	9690	31.48	20241209	2.86	N	222800	500	159 억	2717647	N	N	902	N	N
9	20250124	091021	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12220	30	2	0.25	102599970	8359	3.49	12300	12340	12220	15840	8540	12190	12274.20	8.53	377	13083	12636	12403	11956	11723	12520	11840	159	3650	500	8530	10	1	31854143	3893	-3.39	0.83	12	0.03	-3606.00	14716.00	39150	20240123	-68.79	9690	20241209	26.11	13280	-7.98	20250121	10690	14.31	20250102	39100	-68.75	20240124	9690	26.11	20241209	2.86	N	222800	500	159 억	2717647	N	N	902	N	N
10	20250123	161015	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12190	-530	5	-4.17	2923569320	236622	89.40	12850	12850	12170	16530	8910	12720	12355.45	8.78	-80461	13120	12920	12610	12410	12100	12765	12255	159	3810	500	8900	10	1	31854143	3883	-3.38	0.83	12	0.74	-3606.00	14716.00	39150	20240123	-68.86	9690	20241209	25.80	13280	-8.21	20250121	10690	14.03	20250102	39150	-68.86	20240123	9690	25.80	20241209	2.75	N	222800	500	159 억	2796908	N	N	902	N	N
11	20250123	151012	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12190	-530	5	-4.17	2756798560	222952	84.23	12850	12850	12170	16530	8910	12720	12364.99	8.78	-80040	13120	12920	12610	12410	12100	12765	12255	159	3810	500	8900	10	1	31854143	3883	-3.38	0.83	12	0.70	-3606.00	14716.00	39150	20240123	-68.86	9690	20241209	25.80	13280	-8.21	20250121	10690	14.03	20250102	39150	-68.86	20240123	9690	25.80	20241209	2.75	N	222800	500	159 억	2796908	N	N	4195	N	N
12	20250123	141014	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12320	-400	5	-3.14	2166706420	174780	66.03	12850	12850	12250	16530	8910	12720	12396.76	8.78	-59847	13120	12920	12610	12410	12100	12765	12255	159	3810	500	8900	10	1	31854143	3924	-3.42	0.84	12	0.55	-3606.00	14716.00	39150	20240123	-68.53	9690	20241209	27.14	13280	-7.23	20250121	10690	15.25	20250102	39150	-68.53	20240123	9690	27.14	20241209	2.75	N	222800	500	159 억	2796908	N	N	4195	N	N
13	20250123	131012	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12410	-310	5	-2.44	1876604630	151274	57.15	12850	12850	12250	16530	8910	12720	12405.33	8.78	-58040	13120	12920	12610	12410	12100	12765	12255	159	3810	500	8900	10	1	31854143	3953	-3.44	0.84	12	0.47	-3606.00	14716.00	39150	20240123	-68.30	9690	20241209	28.07	13280	-6.55	20250121	10690	16.09	20250102	39150	-68.30	20240123	9690	28.07	20241209	2.75	N	222800	500	159 억	2796908	N	N	4195	N	N
14	20250123	121013	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12270	-450	5	-3.54	1711038470	137876	52.09	12850	12850	12250	16530	8910	12720	12409.98	8.78	-56851	13120	12920	12610	12410	12100	12765	12255	159	3810	500	8900	10	1	31854143	3909	-3.40	0.83	12	0.43	-3606.00	14716.00	39150	20240123	-68.66	9690	20241209	26.63	13280	-7.61	20250121	10690	14.78	20250102	39150	-68.66	20240123	9690	26.63	20241209	2.75	N	222800	500	159 억	2796908	N	N	4195	N	N
15	20250123	111005	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12320	-400	5	-3.14	1405464560	113015	42.70	12850	12850	12300	16530	8910	12720	12436.09	8.78	-51200	13120	12920	12610	12410	12100	12765	12255	159	3810	500	8900	10	1	31854143	3924	-3.42	0.84	12	0.35	-3606.00	14716.00	39150	20240123	-68.53	9690	20241209	27.14	13280	-7.23	20250121	10690	15.25	20250102	39150	-68.53	20240123	9690	27.14	20241209	2.75	N	222800	500	159 억	2796908	N	N	4195	N	N
16	20250123	101012	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12430	-290	5	-2.28	983326180	78864	29.79	12850	12850	12360	16530	8910	12720	12468.63	8.78	-31688	13120	12920	12610	12410	12100	12765	12255	159	3810	500	8900	10	1	31854143	3959	-3.45	0.84	12	0.25	-3606.00	14716.00	39150	20240123	-68.25	9690	20241209	28.28	13280	-6.40	20250121	10690	16.28	20250102	39150	-68.25	20240123	9690	28.28	20241209	2.75	N	222800	500	159 억	2796908	N	N	4195	N	N
17	20250123	091013	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12500	-220	5	-1.73	400225620	31976	12.08	12850	12850	12360	16530	8910	12720	12516.44	8.78	-17168	13120	12920	12610	12410	12100	12765	12255	159	3810	500	8900	10	1	31854143	3982	-3.47	0.85	12	0.10	-3606.00	14716.00	39150	20240123	-68.07	9690	20241209	29.00	13280	-5.87	20250121	10690	16.93	20250102	39150	-68.07	20240123	9690	29.00	20241209	2.75	N	222800	500	159 억	2796908	N	N	4195	N	N
18	20250122	161005	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12720	120	2	0.95	3328914700	264071	37.65	12730	12810	12300	16380	8820	12600	12605.89	8.78	8809	13653	13126	12753	12226	11853	13390	12490	159	3780	500	8820	10	1	31854143	4052	-3.53	0.86	12	0.83	-3606.00	14716.00	39150	20240123	-67.51	9690	20241209	31.27	13280	-4.22	20250121	10690	18.99	20250102	39150	-67.51	20240123	9690	31.27	20241209	2.77	N	222800	500	159 억	2796805	N	N	4195	N	N
19	20250122	151006	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12770	170	2	1.35	3172140880	251774	35.90	12730	12810	12300	16380	8820	12600	12599.16	8.78	7857	13653	13126	12753	12226	11853	13390	12490	159	3780	500	8820	10	1	31854143	4068	-3.54	0.87	12	0.79	-3606.00	14716.00	39150	20240123	-67.38	9690	20241209	31.79	13280	-3.84	20250121	10690	19.46	20250102	39150	-67.38	20240123	9690	31.79	20241209	2.77	N	222800	500	159 억	2796805	N	N	1582	N	N
20	20250122	141005	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12670	70	2	0.56	2698985100	214630	30.60	12730	12810	12300	16380	8820	12600	12575.04	8.78	-8868	13653	13126	12753	12226	11853	13390	12490	159	3780	500	8820	10	1	31854143	4036	-3.51	0.86	12	0.67	-3606.00	14716.00	39150	20240123	-67.64	9690	20241209	30.75	13280	-4.59	20250121	10690	18.52	20250102	39150	-67.64	20240123	9690	30.75	20241209	2.77	N	222800	500	159 억	2796805	N	N	1582	N	N
21	20250122	131006	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12760	160	2	1.27	2294181410	182859	26.07	12730	12810	12300	16380	8820	12600	12546.13	8.78	-8681	13653	13126	12753	12226	11853	13390	12490	159	3780	500	8820	10	1	31854143	4065	-3.54	0.87	12	0.57	-3606.00	14716.00	39150	20240123	-67.41	9690	20241209	31.68	13280	-3.92	20250121	10690	19.36	20250102	39150	-67.41	20240123	9690	31.68	20241209	2.77	N	222800	500	159 억	2796805	N	N	1582	N	N
22	20250122	121004	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12640	40	2	0.32	1887374720	150880	21.51	12730	12730	12300	16380	8820	12600	12509.02	8.78	-9544	13653	13126	12753	12226	11853	13390	12490	159	3780	500	8820	10	1	31854143	4026	-3.51	0.86	12	0.47	-3606.00	14716.00	39150	20240123	-67.71	9690	20241209	30.44	13280	-4.82	20250121	10690	18.24	20250102	39150	-67.71	20240123	9690	30.44	20241209	2.77	N	222800	500	159 억	2796805	N	N	1582	N	N
23	20250122	111006	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12630	30	2	0.24	1538117640	123240	17.57	12730	12730	12300	16380	8820	12600	12480.53	8.78	-17252	13653	13126	12753	12226	11853	13390	12490	159	3780	500	8820	10	1	31854143	4023	-3.50	0.86	12	0.39	-3606.00	14716.00	39150	20240123	-67.74	9690	20241209	30.34	13280	-4.89	20250121	10690	18.15	20250102	39150	-67.74	20240123	9690	30.34	20241209	2.77	N	222800	500	159 억	2796805	N	N	1582	N	N
24	20250122	101005	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12520	-80	5	-0.63	1113280840	89429	12.75	12730	12730	12300	16380	8820	12600	12448.52	8.78	-10430	13653	13126	12753	12226	11853	13390	12490	159	3780	500	8820	10	1	31854143	3988	-3.47	0.85	12	0.28	-3606.00	14716.00	39150	20240123	-68.02	9690	20241209	29.21	13280	-5.72	20250121	10690	17.12	20250102	39150	-68.02	20240123	9690	29.21	20241209	2.77	N	222800	500	159 억	2796805	N	N	1582	N	N
25	20250122	091007	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12450	-150	5	-1.19	326969570	26026	3.71	12730	12730	12440	16380	8820	12600	12562.98	8.78	-12480	13653	13126	12753	12226	11853	13390	12490	159	3780	500	8820	10	1	31854143	3966	-3.45	0.85	12	0.08	-3606.00	14716.00	39150	20240123	-68.20	9690	20241209	28.48	13280	-6.25	20250121	10690	16.46	20250102	39150	-68.20	20240123	9690	28.48	20241209	2.77	N	222800	500	159 억	2796805	N	N	1582	N	N
26	20250121	160959	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12600	280	2	2.27	8990302370	700522	250.06	12430	13280	12380	16010	8630	12320	12833.85	9.11	-106386	12920	12620	12220	11920	11520	12770	12070	159	3690	500	8620	10	1	31854143	4014	-3.49	0.86	12	2.20	-3606.00	14716.00	39400	20240112	-68.02	9690	20241209	30.03	13280	-5.12	20250121	10690	17.87	20250102	39150	-67.82	20240123	9690	30.03	20241209	2.80	N	222800	500	159 억	2902233	N	N	1580	N	N
27	20250121	151001	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12620	300	2	2.44	8833776050	688109	245.63	12430	13280	12380	16010	8630	12320	12837.76	9.11	-105041	12920	12620	12220	11920	11520	12770	12070	159	3690	500	8620	10	1	31854143	4020	-3.50	0.86	12	2.16	-3606.00	14716.00	39400	20240112	-67.97	9690	20241209	30.24	13280	-4.97	20250121	10690	18.05	20250102	39150	-67.77	20240123	9690	30.24	20241209	2.80	N	222800	500	159 억	2902233	N	N	1108	N	N
28	20250121	141002	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12700	380	2	3.08	8262295600	642859	229.47	12430	13280	12380	16010	8630	12320	12852.42	9.11	-101346	12920	12620	12220	11920	11520	12770	12070	159	3690	500	8620	10	1	31854143	4045	-3.52	0.86	12	2.02	-3606.00	14716.00	39400	20240112	-67.77	9690	20241209	31.06	13280	-4.37	20250121	10690	18.80	20250102	39150	-67.56	20240123	9690	31.06	20241209	2.80	N	222800	500	159 억	2902233	N	N	1108	N	N
29	20250121	131001	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12650	330	2	2.68	7896900350	614050	219.19	12430	13280	12380	16010	8630	12320	12860.35	9.11	-101288	12920	12620	12220	11920	11520	12770	12070	159	3690	500	8620	10	1	31854143	4030	-3.51	0.86	12	1.93	-3606.00	14716.00	39400	20240112	-67.89	9690	20241209	30.55	13280	-4.74	20250121	10690	18.33	20250102	39150	-67.69	20240123	9690	30.55	20241209	2.80	N	222800	500	159 억	2902233	N	N	1108	N	N
30	20250121	120943	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12700	380	2	3.08	7573001740	588573	210.10	12430	13280	12380	16010	8630	12320	12866.72	9.11	-100149	12920	12620	12220	11920	11520	12770	12070	159	3690	500	8620	10	1	31854143	4045	-3.52	0.86	12	1.85	-3606.00	14716.00	39400	20240112	-67.77	9690	20241209	31.06	13280	-4.37	20250121	10690	18.80	20250102	39150	-67.56	20240123	9690	31.06	20241209	2.80	N	222800	500	159 억	2902233	N	N	1108	N	N
31	20250121	110910	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12540	220	2	1.79	7162540970	556002	198.47	12430	13280	12380	16010	8630	12320	12882.22	9.11	-90878	12920	12620	12220	11920	11520	12770	12070	159	3690	500	8620	10	1	31854143	3995	-3.48	0.85	12	1.75	-3606.00	14716.00	39400	20240112	-68.17	9690	20241209	29.41	13280	-5.57	20250121	10690	17.31	20250102	39150	-67.97	20240123	9690	29.41	20241209	2.80	N	222800	500	159 억	2902233	N	N	1108	N	N
32	20250121	100905	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12700	380	2	3.08	6327118300	489673	174.79	12430	13280	12380	16010	8630	12320	12921.11	9.11	-62199	12920	12620	12220	11920	11520	12770	12070	159	3690	500	8620	10	1	31854143	4045	-3.52	0.86	12	1.54	-3606.00	14716.00	39400	20240112	-67.77	9690	20241209	31.06	13280	-4.37	20250121	10690	18.80	20250102	39150	-67.56	20240123	9690	31.06	20241209	2.80	N	222800	500	159 억	2902233	N	N	1108	N	N
33	20250121	091003	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	13050	730	2	5.93	1910157360	147729	52.73	12430	13160	12380	16010	8630	12320	12930.14	9.11	40870	12920	12620	12220	11920	11520	12770	12070	159	3690	500	8620	10	1	31854143	4157	-3.62	0.89	12	0.46	-3606.00	14716.00	39400	20240112	-66.88	9690	20241209	34.67	13160	-0.84	20250121	10690	22.08	20250102	39150	-66.67	20240123	9690	34.67	20241209	2.80	N	222800	500	159 억	2902233	N	N	1108	N	N
34	20250120	160948	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12320	410	2	3.44	3389278220	277500	228.99	12020	12520	11820	15480	8340	11910	12213.34	9.05	14118	12190	12050	11850	11710	11510	12120	11780	159	3570	500	8330	10	1	31854143	3924	-3.42	0.84	12	0.87	-3606.00	14716.00	39500	20240111	-68.81	9690	20241209	27.14	12850	-4.12	20250109	10690	15.25	20250102	39150	-68.53	20240123	9690	27.14	20241209	2.81	N	222800	500	159 억	2882394	N	N	1104	N	N
35	20250120	151000	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12260	350	2	2.94	3249269220	266126	219.60	12020	12520	11820	15480	8340	11910	12209.51	9.05	16232	12190	12050	11850	11710	11510	12120	11780	159	3570	500	8330	10	1	31854143	3905	-3.40	0.83	12	0.84	-3606.00	14716.00	39500	20240111	-68.96	9690	20241209	26.52	12850	-4.59	20250109	10690	14.69	20250102	39150	-68.68	20240123	9690	26.52	20241209	2.81	N	222800	500	159 억	2882394	N	N	1786	N	N
36	20250120	140958	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12230	320	2	2.69	3005797290	246245	203.20	12020	12520	11820	15480	8340	11910	12206.53	9.05	27268	12190	12050	11850	11710	11510	12120	11780	159	3570	500	8330	10	1	31854143	3896	-3.39	0.83	12	0.77	-3606.00	14716.00	39500	20240111	-69.04	9690	20241209	26.21	12850	-4.82	20250109	10690	14.41	20250102	39150	-68.76	20240123	9690	26.21	20241209	2.81	N	222800	500	159 억	2882394	N	N	1786	N	N
37	20250120	130958	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12320	410	2	3.44	2734817350	224164	184.98	12020	12520	11820	15480	8340	11910	12200.07	9.05	28625	12190	12050	11850	11710	11510	12120	11780	159	3570	500	8330	10	1	31854143	3924	-3.42	0.84	12	0.70	-3606.00	14716.00	39500	20240111	-68.81	9690	20241209	27.14	12850	-4.12	20250109	10690	15.25	20250102	39150	-68.53	20240123	9690	27.14	20241209	2.81	N	222800	500	159 억	2882394	N	N	1786	N	N
38	20250120	120959	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12370	460	2	3.86	1998429460	164787	135.98	12020	12400	11820	15480	8340	11910	12127.35	9.05	13670	12190	12050	11850	11710	11510	12120	11780	159	3570	500	8330	10	1	31854143	3940	-3.43	0.84	12	0.52	-3606.00	14716.00	39500	20240111	-68.68	9690	20241209	27.66	12850	-3.74	20250109	10690	15.72	20250102	39150	-68.40	20240123	9690	27.66	20241209	2.81	N	222800	500	159 억	2882394	N	N	1786	N	N
39	20250120	111000	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12000	90	2	0.76	1248571680	103634	85.52	12020	12270	11820	15480	8340	11910	12047.90	9.05	-12209	12190	12050	11850	11710	11510	12120	11780	159	3570	500	8330	10	1	31854143	3822	-3.33	0.82	12	0.33	-3606.00	14716.00	39500	20240111	-69.62	9690	20241209	23.84	12850	-6.61	20250109	10690	12.25	20250102	39150	-69.35	20240123	9690	23.84	20241209	2.81	N	222800	500	159 억	2882394	N	N	1786	N	N
40	20250120	100959	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12170	260	2	2.18	846843470	70321	58.03	12020	12270	11820	15480	8340	11910	12042.54	9.05	-3951	12190	12050	11850	11710	11510	12120	11780	159	3570	500	8330	10	1	31854143	3877	-3.37	0.83	12	0.22	-3606.00	14716.00	39500	20240111	-69.19	9690	20241209	25.59	12850	-5.29	20250109	10690	13.84	20250102	39150	-68.91	20240123	9690	25.59	20241209	2.81	N	222800	500	159 억	2882394	N	N	1786	N	N
41	20250120	091001	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11860	-50	5	-0.42	155368950	13017	10.74	12020	12020	11830	15480	8340	11910	11935.85	9.05	-5950	12190	12050	11850	11710	11510	12120	11780	159	3570	500	8330	10	1	31854143	3778	-3.29	0.81	12	0.04	-3606.00	14716.00	39500	20240111	-69.97	9690	20241209	22.39	12850	-7.70	20250109	10690	10.94	20250102	39150	-69.71	20240123	9690	22.39	20241209	2.81	N	222800	500	159 억	2882394	N	N	1786	N	N
42	20250117	160955	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11910	100	2	0.85	1427816780	120683	71.78	11770	11990	11650	15350	8270	11810	11831.10	8.72	-4343	12150	11980	11870	11700	11590	12065	11785	159	3540	500	8260	10	1	31854143	3794	-3.30	0.81	12	0.38	-3606.00	14716.00	40550	20240110	-70.63	9690	20241209	22.91	12850	-7.32	20250109	10690	11.41	20250102	39150	-69.58	20240123	9690	22.91	20241209	2.78	N	222800	500	159 억	2778059	N	N	1775	N	N
43	20250117	150956	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11920	110	2	0.93	1365940820	115490	68.69	11770	11990	11650	15350	8270	11810	11827.35	8.72	-5479	12150	11980	11870	11700	11590	12065	11785	159	3540	500	8260	10	1	31854143	3797	-3.31	0.81	12	0.36	-3606.00	14716.00	40550	20240110	-70.60	9690	20241209	23.01	12850	-7.24	20250109	10690	11.51	20250102	39150	-69.55	20240123	9690	23.01	20241209	2.78	N	222800	500	159 억	2778059	N	N	2783	N	N
44	20250117	141000	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11980	170	2	1.44	1193271970	101015	60.08	11770	11990	11650	15350	8270	11810	11812.82	8.72	-5340	12150	11980	11870	11700	11590	12065	11785	159	3540	500	8260	10	1	31854143	3816	-3.32	0.81	12	0.32	-3606.00	14716.00	40550	20240110	-70.46	9690	20241209	23.63	12850	-6.77	20250109	10690	12.07	20250102	39150	-69.40	20240123	9690	23.63	20241209	2.78	N	222800	500	159 억	2778059	N	N	2783	N	N
45	20250117	130957	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11810	0	3	0.00	903499610	76679	45.61	11770	11920	11650	15350	8270	11810	11782.88	8.72	-16193	12150	11980	11870	11700	11590	12065	11785	159	3540	500	8260	10	1	31854143	3762	-3.28	0.80	12	0.24	-3606.00	14716.00	40550	20240110	-70.88	9690	20241209	21.88	12850	-8.09	20250109	10690	10.48	20250102	39150	-69.83	20240123	9690	21.88	20241209	2.78	N	222800	500	159 억	2778059	N	N	2783	N	N
46	20250117	120959	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11860	50	2	0.42	726871400	61780	36.75	11770	11920	11650	15350	8270	11810	11765.48	8.72	-10417	12150	11980	11870	11700	11590	12065	11785	159	3540	500	8260	10	1	31854143	3778	-3.29	0.81	12	0.19	-3606.00	14716.00	40550	20240110	-70.75	9690	20241209	22.39	12850	-7.70	20250109	10690	10.94	20250102	39150	-69.71	20240123	9690	22.39	20241209	2.78	N	222800	500	159 억	2778059	N	N	2783	N	N
47	20250117	110958	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11760	-50	5	-0.42	578531670	49247	29.29	11770	11920	11650	15350	8270	11810	11747.55	8.72	-10734	12150	11980	11870	11700	11590	12065	11785	159	3540	500	8260	10	1	31854143	3746	-3.26	0.80	12	0.15	-3606.00	14716.00	40550	20240110	-71.00	9690	20241209	21.36	12850	-8.48	20250109	10690	10.01	20250102	39150	-69.96	20240123	9690	21.36	20241209	2.78	N	222800	500	159 억	2778059	N	N	2783	N	N
48	20250117	101000	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11730	-80	5	-0.68	358234530	30415	18.09	11770	11920	11710	15350	8270	11810	11778.22	8.72	-4627	12150	11980	11870	11700	11590	12065	11785	159	3540	500	8260	10	1	31854143	3736	-3.25	0.80	12	0.10	-3606.00	14716.00	40550	20240110	-71.07	9690	20241209	21.05	12850	-8.72	20250109	10690	9.73	20250102	39150	-70.04	20240123	9690	21.05	20241209	2.78	N	222800	500	159 억	2778059	N	N	2783	N	N
49	20250117	090959	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11910	100	2	0.85	99487020	8434	5.02	11770	11920	11730	15350	8270	11810	11795.95	8.72	2735	12150	11980	11870	11700	11590	12065	11785	159	3540	500	8260	10	1	31854143	3794	-3.30	0.81	12	0.03	-3606.00	14716.00	40550	20240110	-70.63	9690	20241209	22.91	12850	-7.32	20250109	10690	11.41	20250102	39150	-69.58	20240123	9690	22.91	20241209	2.78	N	222800	500	159 억	2778059	N	N	2783	N	N
50	20250116	160952	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11810	180	2	1.55	1979720180	166893	101.24	11790	12040	11760	15110	8150	11630	11862.37	8.73	-616	12383	12006	11803	11426	11223	11905	11325	159	3480	500	8140	10	1	31854143	3762	-3.28	0.80	12	0.52	-3606.00	14716.00	42700	20240109	-72.34	9690	20241209	21.88	12850	-8.09	20250109	10690	10.48	20250102	39150	-69.83	20240123	9690	21.88	20241209	2.80	N	222800	500	159 억	2781824	N	N	2777	N	N
51	20250116	150904	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11810	180	2	1.55	1855245250	156355	94.85	11790	12040	11760	15110	8150	11630	11865.60	8.73	-1107	12383	12006	11803	11426	11223	11905	11325	159	3480	500	8140	10	1	31854143	3762	-3.28	0.80	12	0.49	-3606.00	14716.00	42700	20240109	-72.34	9690	20241209	21.88	12850	-8.09	20250109	10690	10.48	20250102	39150	-69.83	20240123	9690	21.88	20241209	2.80	N	222800	500	159 억	2781824	N	N	119	N	N
52	20250116	140956	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11820	190	2	1.63	1692468810	142587	86.50	11790	12040	11760	15110	8150	11630	11869.73	8.73	843	12383	12006	11803	11426	11223	11905	11325	159	3480	500	8140	10	1	31854143	3765	-3.28	0.80	12	0.45	-3606.00	14716.00	42700	20240109	-72.32	9690	20241209	21.98	12850	-8.02	20250109	10690	10.57	20250102	39150	-69.81	20240123	9690	21.98	20241209	2.80	N	222800	500	159 억	2781824	N	N	119	N	N
53	20250116	130956	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11830	200	2	1.72	1621313230	136562	82.84	11790	12040	11760	15110	8150	11630	11872.36	8.73	1679	12383	12006	11803	11426	11223	11905	11325	159	3480	500	8140	10	1	31854143	3768	-3.28	0.80	12	0.43	-3606.00	14716.00	42700	20240109	-72.30	9690	20241209	22.08	12850	-7.94	20250109	10690	10.66	20250102	39150	-69.78	20240123	9690	22.08	20241209	2.80	N	222800	500	159 억	2781824	N	N	119	N	N
54	20250116	120956	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11820	190	2	1.63	1414572260	119102	72.25	11790	12040	11760	15110	8150	11630	11876.98	8.73	5885	12383	12006	11803	11426	11223	11905	11325	159	3480	500	8140	10	1	31854143	3765	-3.28	0.80	12	0.37	-3606.00	14716.00	42700	20240109	-72.32	9690	20241209	21.98	12850	-8.02	20250109	10690	10.57	20250102	39150	-69.81	20240123	9690	21.98	20241209	2.80	N	222800	500	159 억	2781824	N	N	119	N	N
55	20250116	110957	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11810	180	2	1.55	1164051400	97873	59.37	11790	12040	11770	15110	8150	11630	11893.49	8.73	2243	12383	12006	11803	11426	11223	11905	11325	159	3480	500	8140	10	1	31854143	3762	-3.28	0.80	12	0.31	-3606.00	14716.00	42700	20240109	-72.34	9690	20241209	21.88	12850	-8.09	20250109	10690	10.48	20250102	39150	-69.83	20240123	9690	21.88	20241209	2.80	N	222800	500	159 억	2781824	N	N	119	N	N
56	20250116	100957	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11820	190	2	1.63	970826610	81545	49.47	11790	12040	11770	15110	8150	11630	11905.41	8.73	7329	12383	12006	11803	11426	11223	11905	11325	159	3480	500	8140	10	1	31854143	3765	-3.28	0.80	12	0.26	-3606.00	14716.00	42700	20240109	-72.32	9690	20241209	21.98	12850	-8.02	20250109	10690	10.57	20250102	39150	-69.81	20240123	9690	21.98	20241209	2.80	N	222800	500	159 억	2781824	N	N	119	N	N
57	20250116	090959	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11950	320	2	2.75	278955470	23354	14.17	11790	12040	11770	15110	8150	11630	11944.65	8.73	11098	12383	12006	11803	11426	11223	11905	11325	159	3480	500	8140	10	1	31854143	3807	-3.31	0.81	12	0.07	-3606.00	14716.00	42700	20240109	-72.01	9690	20241209	23.32	12850	-7.00	20250109	10690	11.79	20250102	39150	-69.48	20240123	9690	23.32	20241209	2.80	N	222800	500	159 억	2781824	N	N	119	N	N
58	20250115	160954	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11630	-160	5	-1.36	1935932520	163852	110.97	11850	12180	11600	15320	8260	11790	11815.14	8.86	-44989	12056	11922	11756	11622	11456	11990	11690	159	3530	500	8250	10	1	31854143	3705	-3.23	0.79	12	0.51	-3606.00	14716.00	42700	20240109	-72.76	9690	20241209	20.02	12850	-9.49	20250109	10690	8.79	20250102	39150	-70.29	20240123	9690	20.02	20241209	2.77	N	222800	500	159 억	2821915	N	N	119	N	N
59	20250115	150954	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11650	-140	5	-1.19	1870682100	158244	107.18	11850	12180	11600	15320	8260	11790	11821.50	8.86	-43653	12056	11922	11756	11622	11456	11990	11690	159	3530	500	8250	10	1	31854143	3711	-3.23	0.79	12	0.50	-3606.00	14716.00	42700	20240109	-72.72	9690	20241209	20.23	12850	-9.34	20250109	10690	8.98	20250102	39150	-70.24	20240123	9690	20.23	20241209	2.77	N	222800	500	159 억	2821915	N	N	469	N	N
60	20250115	140948	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11650	-140	5	-1.19	1703186680	143839	97.42	11850	12180	11630	15320	8260	11790	11840.92	8.86	-36541	12056	11922	11756	11622	11456	11990	11690	159	3530	500	8250	10	1	31854143	3711	-3.23	0.79	12	0.45	-3606.00	14716.00	42700	20240109	-72.72	9690	20241209	20.23	12850	-9.34	20250109	10690	8.98	20250102	39150	-70.24	20240123	9690	20.23	20241209	2.77	N	222800	500	159 억	2821915	N	N	469	N	N
61	20250115	130957	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11670	-120	5	-1.02	1556600900	131269	88.91	11850	12180	11650	15320	8260	11790	11858.10	8.86	-32223	12056	11922	11756	11622	11456	11990	11690	159	3530	500	8250	10	1	31854143	3717	-3.24	0.79	12	0.41	-3606.00	14716.00	42700	20240109	-72.67	9690	20241209	20.43	12850	-9.18	20250109	10690	9.17	20250102	39150	-70.19	20240123	9690	20.43	20241209	2.77	N	222800	500	159 억	2821915	N	N	469	N	N
62	20250115	120940	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11690	-100	5	-0.85	1409907890	118708	80.40	11850	12180	11690	15320	8260	11790	11877.11	8.86	-28014	12056	11922	11756	11622	11456	11990	11690	159	3530	500	8250	10	1	31854143	3724	-3.24	0.79	12	0.37	-3606.00	14716.00	42700	20240109	-72.62	9690	20241209	20.64	12850	-9.03	20250109	10690	9.35	20250102	39150	-70.14	20240123	9690	20.64	20241209	2.77	N	222800	500	159 억	2821915	N	N	469	N	N
63	20250115	110953	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11710	-80	5	-0.68	1221609340	102629	69.51	11850	12180	11710	15320	8260	11790	11903.16	8.86	-22643	12056	11922	11756	11622	11456	11990	11690	159	3530	500	8250	10	1	31854143	3730	-3.25	0.80	12	0.32	-3606.00	14716.00	42700	20240109	-72.58	9690	20241209	20.85	12850	-8.87	20250109	10690	9.54	20250102	39150	-70.09	20240123	9690	20.85	20241209	2.77	N	222800	500	159 억	2821915	N	N	469	N	N
64	20250115	100953	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11850	60	2	0.51	904448680	75679	51.26	11850	12180	11820	15320	8260	11790	11951.12	8.86	-14083	12056	11922	11756	11622	11456	11990	11690	159	3530	500	8250	10	1	31854143	3775	-3.29	0.81	12	0.24	-3606.00	14716.00	42700	20240109	-72.25	9690	20241209	22.29	12850	-7.78	20250109	10690	10.85	20250102	39150	-69.73	20240123	9690	22.29	20241209	2.77	N	222800	500	159 억	2821915	N	N	469	N	N
65	20250115	090957	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12120	330	2	2.80	334655840	27914	18.91	11850	12180	11850	15320	8260	11790	11988.82	8.86	13845	12056	11922	11756	11622	11456	11990	11690	159	3530	500	8250	10	1	31854143	3861	-3.36	0.82	12	0.09	-3606.00	14716.00	42700	20240109	-71.62	9690	20241209	25.08	12850	-5.68	20250109	10690	13.38	20250102	39150	-69.04	20240123	9690	25.08	20241209	2.77	N	222800	500	159 억	2821915	N	N	469	N	N
66	20250114	160935	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11790	10	2	0.08	1722942890	146721	72.58	11720	11890	11590	15310	8250	11780	11742.73	8.85	2408	12240	12010	11810	11580	11380	11910	11480	159	3530	500	8240	10	1	31854143	3756	-3.27	0.80	12	0.46	-3606.00	14716.00	42700	20240109	-72.39	9690	20241209	21.67	12850	-8.25	20250109	10690	10.29	20250102	39150	-69.89	20240123	9690	21.67	20241209	2.77	N	222800	500	159 억	2818938	N	N	465	N	N
67	20250114	150952	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11810	30	2	0.25	1615414590	137596	68.06	11720	11890	11590	15310	8250	11780	11740.27	8.85	3905	12240	12010	11810	11580	11380	11910	11480	159	3530	500	8240	10	1	31854143	3762	-3.28	0.80	12	0.43	-3606.00	14716.00	42700	20240109	-72.34	9690	20241209	21.88	12850	-8.09	20250109	10690	10.48	20250102	39150	-69.83	20240123	9690	21.88	20241209	2.77	N	222800	500	159 억	2818938	N	N	2151	N	N
68	20250114	140948	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11820	40	2	0.34	1436435090	122456	60.57	11720	11890	11590	15310	8250	11780	11730.21	8.85	3815	12240	12010	11810	11580	11380	11910	11480	159	3530	500	8240	10	1	31854143	3765	-3.28	0.80	12	0.38	-3606.00	14716.00	42700	20240109	-72.32	9690	20241209	21.98	12850	-8.02	20250109	10690	10.57	20250102	39150	-69.81	20240123	9690	21.98	20241209	2.77	N	222800	500	159 억	2818938	N	N	2151	N	N
69	20250114	130948	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11720	-60	5	-0.51	1055866570	90102	44.57	11720	11890	11590	15310	8250	11780	11718.56	8.85	-6310	12240	12010	11810	11580	11380	11910	11480	159	3530	500	8240	10	1	31854143	3733	-3.25	0.80	12	0.28	-3606.00	14716.00	42700	20240109	-72.55	9690	20241209	20.95	12850	-8.79	20250109	10690	9.64	20250102	39150	-70.06	20240123	9690	20.95	20241209	2.77	N	222800	500	159 억	2818938	N	N	2151	N	N
70	20250114	120944	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11640	-140	5	-1.19	904102360	77123	38.15	11720	11890	11590	15310	8250	11780	11722.86	8.85	-5594	12240	12010	11810	11580	11380	11910	11480	159	3530	500	8240	10	1	31854143	3708	-3.23	0.79	12	0.24	-3606.00	14716.00	42700	20240109	-72.74	9690	20241209	20.12	12850	-9.42	20250109	10690	8.89	20250102	39150	-70.27	20240123	9690	20.12	20241209	2.77	N	222800	500	159 억	2818938	N	N	2151	N	N
71	20250114	110944	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11670	-110	5	-0.93	789488230	67277	33.28	11720	11890	11590	15310	8250	11780	11734.88	8.85	-2872	12240	12010	11810	11580	11380	11910	11480	159	3530	500	8240	10	1	31854143	3717	-3.24	0.79	12	0.21	-3606.00	14716.00	42700	20240109	-72.67	9690	20241209	20.43	12850	-9.18	20250109	10690	9.17	20250102	39150	-70.19	20240123	9690	20.43	20241209	2.77	N	222800	500	159 억	2818938	N	N	2151	N	N
72	20250114	100943	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11640	-140	5	-1.19	572884430	48662	24.07	11720	11890	11640	15310	8250	11780	11772.73	8.85	-583	12240	12010	11810	11580	11380	11910	11480	159	3530	500	8240	10	1	31854143	3708	-3.23	0.79	12	0.15	-3606.00	14716.00	42700	20240109	-72.74	9690	20241209	20.12	12850	-9.42	20250109	10690	8.89	20250102	39150	-70.27	20240123	9690	20.12	20241209	2.77	N	222800	500	159 억	2818938	N	N	2151	N	N
73	20250114	090947	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11820	40	2	0.34	150810510	12791	6.33	11720	11890	11720	15310	8250	11780	11790.37	8.85	3294	12240	12010	11810	11580	11380	11910	11480	159	3530	500	8240	10	1	31854143	3765	-3.28	0.80	12	0.04	-3606.00	14716.00	42700	20240109	-72.32	9690	20241209	21.98	12850	-8.02	20250109	10690	10.57	20250102	39150	-69.81	20240123	9690	21.98	20241209	2.77	N	222800	500	159 억	2818938	N	N	2151	N	N
74	20250113	160933	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11780	-300	5	-2.48	2371480900	201933	148.47	11980	12040	11610	15700	8460	12080	11743.80	8.97	-42671	12420	12250	12160	11990	11900	12205	11945	159	3620	500	8450	10	1	31854143	3752	-3.27	0.80	12	0.63	-3606.00	14716.00	43100	20240104	-72.67	9690	20241209	21.57	12850	-8.33	20250109	10690	10.20	20250102	39150	-69.91	20240123	9690	21.57	20241209	2.65	N	222800	500	159 억	2856375	N	N	2151	N	N
75	20250113	150939	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11620	-460	5	-3.81	2185609020	186055	136.80	11980	12040	11610	15700	8460	12080	11747.11	8.97	-40666	12420	12250	12160	11990	11900	12205	11945	159	3620	500	8450	10	1	31854143	3701	-3.22	0.79	12	0.58	-3606.00	14716.00	43100	20240104	-73.04	9690	20241209	19.92	12850	-9.57	20250109	10690	8.70	20250102	39150	-70.32	20240123	9690	19.92	20241209	2.65	N	222800	500	159 억	2856375	N	N	2011	N	N
76	20250113	140915	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11660	-420	5	-3.48	1785906280	151700	111.54	11980	12040	11650	15700	8460	12080	11772.62	8.97	-45393	12420	12250	12160	11990	11900	12205	11945	159	3620	500	8450	10	1	31854143	3714	-3.23	0.79	12	0.48	-3606.00	14716.00	43100	20240104	-72.95	9690	20241209	20.33	12850	-9.26	20250109	10690	9.07	20250102	39150	-70.22	20240123	9690	20.33	20241209	2.65	N	222800	500	159 억	2856375	N	N	2011	N	N
77	20250113	130925	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11680	-400	5	-3.31	1508725520	127949	94.07	11980	12040	11670	15700	8460	12080	11791.62	8.97	-43047	12420	12250	12160	11990	11900	12205	11945	159	3620	500	8450	10	1	31854143	3721	-3.24	0.79	12	0.40	-3606.00	14716.00	43100	20240104	-72.90	9690	20241209	20.54	12850	-9.11	20250109	10690	9.26	20250102	39150	-70.17	20240123	9690	20.54	20241209	2.65	N	222800	500	159 억	2856375	N	N	2011	N	N
78	20250113	120928	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11710	-370	5	-3.06	1230507420	104163	76.58	11980	12040	11670	15700	8460	12080	11813.29	8.97	-38254	12420	12250	12160	11990	11900	12205	11945	159	3620	500	8450	10	1	31854143	3730	-3.25	0.80	12	0.33	-3606.00	14716.00	43100	20240104	-72.83	9690	20241209	20.85	12850	-8.87	20250109	10690	9.54	20250102	39150	-70.09	20240123	9690	20.85	20241209	2.65	N	222800	500	159 억	2856375	N	N	2011	N	N
79	20250113	110926	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11770	-310	5	-2.57	1021875010	86396	63.52	11980	12040	11670	15700	8460	12080	11827.80	8.97	-34152	12420	12250	12160	11990	11900	12205	11945	159	3620	500	8450	10	1	31854143	3749	-3.26	0.80	12	0.27	-3606.00	14716.00	43100	20240104	-72.69	9690	20241209	21.47	12850	-8.40	20250109	10690	10.10	20250102	39150	-69.94	20240123	9690	21.47	20241209	2.65	N	222800	500	159 억	2856375	N	N	2011	N	N
80	20250113	100926	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11860	-220	5	-1.82	439225100	36853	27.10	11980	12040	11800	15700	8460	12080	11918.30	8.97	-3750	12420	12250	12160	11990	11900	12205	11945	159	3620	500	8450	10	1	31854143	3778	-3.29	0.81	12	0.12	-3606.00	14716.00	43100	20240104	-72.48	9690	20241209	22.39	12850	-7.70	20250109	10690	10.94	20250102	39150	-69.71	20240123	9690	22.39	20241209	2.65	N	222800	500	159 억	2856375	N	N	2011	N	N
81	20250113	090931	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11920	-160	5	-1.32	104551430	8754	6.44	11980	12040	11800	15700	8460	12080	11943.28	8.97	-747	12420	12250	12160	11990	11900	12205	11945	159	3620	500	8450	10	1	31854143	3797	-3.31	0.81	12	0.03	-3606.00	14716.00	43100	20240104	-72.34	9690	20241209	23.01	12850	-7.24	20250109	10690	11.51	20250102	39150	-69.55	20240123	9690	23.01	20241209	2.65	N	222800	500	159 억	2856375	N	N	2011	N	N
82	20250110	160907	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12080	-120	5	-0.98	1649457520	135770	41.55	12210	12330	12070	15860	8540	12200	12149.08	9.04	-31554	13100	12650	12400	11950	11700	12525	11825	159	3660	500	8540	10	1	31854143	3848	-3.35	0.82	12	0.43	-3606.00	14716.00	43100	20240104	-71.97	9690	20241209	24.66	12850	-5.99	20250109	10690	13.00	20250102	40550	-70.21	20240110	9690	24.66	20241209	2.67	N	222800	500	159 억	2880760	N	N	2011	N	N
83	20250110	150916	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12080	-120	5	-0.98	1512624620	124445	38.08	12210	12330	12070	15860	8540	12200	12154.97	9.04	-27256	13100	12650	12400	11950	11700	12525	11825	159	3660	500	8540	10	1	31854143	3848	-3.35	0.82	12	0.39	-3606.00	14716.00	43100	20240104	-71.97	9690	20241209	24.66	12850	-5.99	20250109	10690	13.00	20250102	40550	-70.21	20240110	9690	24.66	20241209	2.67	N	222800	500	159 억	2880760	N	N	1064	N	N
84	20250110	140922	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12140	-60	5	-0.49	1304844230	107272	32.83	12210	12330	12070	15860	8540	12200	12163.88	9.04	-17616	13100	12650	12400	11950	11700	12525	11825	159	3660	500	8540	10	1	31854143	3867	-3.37	0.82	12	0.34	-3606.00	14716.00	43100	20240104	-71.83	9690	20241209	25.28	12850	-5.53	20250109	10690	13.56	20250102	40550	-70.06	20240110	9690	25.28	20241209	2.67	N	222800	500	159 억	2880760	N	N	1064	N	N
85	20250110	130921	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12130	-70	5	-0.57	1072969470	88149	26.98	12210	12330	12070	15860	8540	12200	12172.23	9.04	-17436	13100	12650	12400	11950	11700	12525	11825	159	3660	500	8540	10	1	31854143	3864	-3.36	0.82	12	0.28	-3606.00	14716.00	43100	20240104	-71.86	9690	20241209	25.18	12850	-5.60	20250109	10690	13.47	20250102	40550	-70.09	20240110	9690	25.18	20241209	2.67	N	222800	500	159 억	2880760	N	N	1064	N	N
86	20250110	120922	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12140	-60	5	-0.49	865951880	71124	21.77	12210	12330	12070	15860	8540	12200	12175.24	9.04	-7210	13100	12650	12400	11950	11700	12525	11825	159	3660	500	8540	10	1	31854143	3867	-3.37	0.82	12	0.22	-3606.00	14716.00	43100	20240104	-71.83	9690	20241209	25.28	12850	-5.53	20250109	10690	13.56	20250102	40550	-70.06	20240110	9690	25.28	20241209	2.67	N	222800	500	159 억	2880760	N	N	1064	N	N
87	20250110	110920	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12070	-130	5	-1.07	725210570	59517	18.21	12210	12330	12070	15860	8540	12200	12184.93	9.04	-10870	13100	12650	12400	11950	11700	12525	11825	159	3660	500	8540	10	1	31854143	3845	-3.35	0.82	12	0.19	-3606.00	14716.00	43100	20240104	-72.00	9690	20241209	24.56	12850	-6.07	20250109	10690	12.91	20250102	40550	-70.23	20240110	9690	24.56	20241209	2.67	N	222800	500	159 억	2880760	N	N	1064	N	N
88	20250110	100918	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12230	30	2	0.25	483204930	39560	12.11	12210	12330	12110	15860	8540	12200	12214.48	9.04	-1118	13100	12650	12400	11950	11700	12525	11825	159	3660	500	8540	10	1	31854143	3896	-3.39	0.83	12	0.12	-3606.00	14716.00	43100	20240104	-71.62	9690	20241209	26.21	12850	-4.82	20250109	10690	14.41	20250102	40550	-69.84	20240110	9690	26.21	20241209	2.67	N	222800	500	159 억	2880760	N	N	1064	N	N
89	20250110	090922	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12170	-30	5	-0.25	124960120	10243	3.13	12210	12330	12110	15860	8540	12200	12199.56	9.04	545	13100	12650	12400	11950	11700	12525	11825	159	3660	500	8540	10	1	31854143	3877	-3.37	0.83	12	0.03	-3606.00	14716.00	43100	20240104	-71.76	9690	20241209	25.59	12850	-5.29	20250109	10690	13.84	20250102	40550	-69.99	20240110	9690	25.59	20241209	2.67	N	222800	500	159 억	2880760	N	N	1064	N	N
90	20250109	160913	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12200	-270	5	-2.17	4020998370	325256	118.61	12760	12850	12150	16210	8730	12470	12363.26	9.39	-117795	13083	12776	12163	11856	11243	12930	12010	159	3740	500	8720	10	1	31854143	3886	-3.38	0.83	12	1.02	-3606.00	14716.00	43100	20240104	-71.69	9690	20241209	25.90	12850	-5.06	20250109	10690	14.13	20250102	42700	-71.43	20240109	9690	25.90	20241209	2.65	N	222800	500	159 억	2990965	N	N	1038	N	N
91	20250109	150908	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12220	-250	5	-2.00	3642951790	294311	107.32	12760	12850	12150	16210	8730	12470	12377.87	9.39	-110718	13083	12776	12163	11856	11243	12930	12010	159	3740	500	8720	10	1	31854143	3893	-3.39	0.83	12	0.92	-3606.00	14716.00	43100	20240104	-71.65	9690	20241209	26.11	12850	-4.90	20250109	10690	14.31	20250102	42700	-71.38	20240109	9690	26.11	20241209	2.65	N	222800	500	159 억	2990965	N	N	885	N	N
92	20250109	140916	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12180	-290	5	-2.33	3352577830	270503	98.64	12760	12850	12150	16210	8730	12470	12393.84	9.39	-105777	13083	12776	12163	11856	11243	12930	12010	159	3740	500	8720	10	1	31854143	3880	-3.38	0.83	12	0.85	-3606.00	14716.00	43100	20240104	-71.74	9690	20241209	25.70	12850	-5.21	20250109	10690	13.94	20250102	42700	-71.48	20240109	9690	25.70	20241209	2.65	N	222800	500	159 억	2990965	N	N	885	N	N
93	20250109	130915	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12260	-210	5	-1.68	2988274260	240594	87.73	12760	12850	12160	16210	8730	12470	12420.38	9.39	-92305	13083	12776	12163	11856	11243	12930	12010	159	3740	500	8720	10	1	31854143	3905	-3.40	0.83	12	0.76	-3606.00	14716.00	43100	20240104	-71.55	9690	20241209	26.52	12850	-4.59	20250109	10690	14.69	20250102	42700	-71.29	20240109	9690	26.52	20241209	2.65	N	222800	500	159 억	2990965	N	N	885	N	N
94	20250109	120915	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12230	-240	5	-1.92	2770057300	222738	81.22	12760	12850	12160	16210	8730	12470	12436.38	9.39	-84564	13083	12776	12163	11856	11243	12930	12010	159	3740	500	8720	10	1	31854143	3896	-3.39	0.83	12	0.70	-3606.00	14716.00	43100	20240104	-71.62	9690	20241209	26.21	12850	-4.82	20250109	10690	14.41	20250102	42700	-71.36	20240109	9690	26.21	20241209	2.65	N	222800	500	159 억	2990965	N	N	885	N	N
95	20250109	110919	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12320	-150	5	-1.20	2537125210	203742	74.30	12760	12850	12160	16210	8730	12470	12452.63	9.39	-75097	13083	12776	12163	11856	11243	12930	12010	159	3740	500	8720	10	1	31854143	3924	-3.42	0.84	12	0.64	-3606.00	14716.00	43100	20240104	-71.42	9690	20241209	27.14	12850	-4.12	20250109	10690	15.25	20250102	42700	-71.15	20240109	9690	27.14	20241209	2.65	N	222800	500	159 억	2990965	N	N	885	N	N
96	20250109	100917	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12300	-170	5	-1.36	2200026510	176356	64.31	12760	12850	12160	16210	8730	12470	12474.92	9.39	-62067	13083	12776	12163	11856	11243	12930	12010	159	3740	500	8720	10	1	31854143	3918	-3.41	0.84	12	0.55	-3606.00	14716.00	43100	20240104	-71.46	9690	20241209	26.93	12850	-4.28	20250109	10690	15.06	20250102	42700	-71.19	20240109	9690	26.93	20241209	2.65	N	222800	500	159 억	2990965	N	N	885	N	N
97	20250109	090921	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12260	-210	5	-1.68	925991410	73682	26.87	12760	12850	12250	16210	8730	12470	12567.54	9.39	-26754	13083	12776	12163	11856	11243	12930	12010	159	3740	500	8720	10	1	31854143	3905	-3.40	0.83	12	0.23	-3606.00	14716.00	43100	20240104	-71.55	9690	20241209	26.52	12850	-4.59	20250109	10690	14.69	20250102	42700	-71.29	20240109	9690	26.52	20241209	2.65	N	222800	500	159 억	2990965	N	N	885	N	N
98	20250108	160908	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12470	790	2	6.76	3289223860	270772	131.67	11660	12470	11550	15180	8180	11680	12146.83	9.29	25128	12426	12052	11856	11482	11286	11955	11385	159	3500	500	8170	10	1	31854143	3972	-3.46	0.85	12	0.85	-3606.00	14716.00	43100	20240104	-71.07	9690	20241209	28.69	12470	0.00	20250108	10690	16.65	20250102	42700	-70.80	20240109	9690	28.69	20241209	2.60	N	222800	500	159 억	2959510	N	N	881	N	N
99	20250108	150911	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12430	750	2	6.42	3055944000	252038	122.56	11660	12450	11550	15180	8180	11680	12124.93	9.29	22989	12426	12052	11856	11482	11286	11955	11385	159	3500	500	8170	10	1	31854143	3959	-3.45	0.84	12	0.79	-3606.00	14716.00	43100	20240104	-71.16	9690	20241209	28.28	12450	-0.16	20250108	10690	16.28	20250102	42700	-70.89	20240109	9690	28.28	20241209	2.60	N	222800	500	159 억	2959510	N	N	6058	N	N
100	20250108	140914	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12150	470	2	4.02	1985439090	165502	80.48	11660	12220	11550	15180	8180	11680	11996.47	9.29	14651	12426	12052	11856	11482	11286	11955	11385	159	3500	500	8170	10	1	31854143	3870	-3.37	0.83	12	0.52	-3606.00	14716.00	43100	20240104	-71.81	9690	20241209	25.39	12230	-0.65	20250107	10690	13.66	20250102	42700	-71.55	20240109	9690	25.39	20241209	2.60	N	222800	500	159 억	2959510	N	N	6058	N	N
101	20250108	130913	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12030	350	2	3.00	1626485310	135925	66.10	11660	12140	11550	15180	8180	11680	11966.05	9.29	9138	12426	12052	11856	11482	11286	11955	11385	159	3500	500	8170	10	1	31854143	3832	-3.34	0.82	12	0.43	-3606.00	14716.00	43100	20240104	-72.09	9690	20241209	24.15	12230	-1.64	20250107	10690	12.54	20250102	42700	-71.83	20240109	9690	24.15	20241209	2.60	N	222800	500	159 억	2959510	N	N	6058	N	N
102	20250108	120909	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12100	420	2	3.60	1470673260	122955	59.79	11660	12140	11550	15180	8180	11680	11961.07	9.29	8642	12426	12052	11856	11482	11286	11955	11385	159	3500	500	8170	10	1	31854143	3854	-3.36	0.82	12	0.39	-3606.00	14716.00	43100	20240104	-71.93	9690	20241209	24.87	12230	-1.06	20250107	10690	13.19	20250102	42700	-71.66	20240109	9690	24.87	20241209	2.60	N	222800	500	159 억	2959510	N	N	6058	N	N
103	20250108	110910	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12040	360	2	3.08	1092534680	91691	44.59	11660	12050	11550	15180	8180	11680	11915.40	9.29	6421	12426	12052	11856	11482	11286	11955	11385	159	3500	500	8170	10	1	31854143	3835	-3.34	0.82	12	0.29	-3606.00	14716.00	43100	20240104	-72.06	9690	20241209	24.25	12230	-1.55	20250107	10690	12.63	20250102	42700	-71.80	20240109	9690	24.25	20241209	2.60	N	222800	500	159 억	2959510	N	N	6058	N	N
104	20250108	100912	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11830	150	2	1.28	580296520	48931	23.79	11660	11990	11550	15180	8180	11680	11859.49	9.29	-8158	12426	12052	11856	11482	11286	11955	11385	159	3500	500	8170	10	1	31854143	3768	-3.28	0.80	12	0.15	-3606.00	14716.00	43100	20240104	-72.55	9690	20241209	22.08	12230	-3.27	20250107	10690	10.66	20250102	42700	-72.30	20240109	9690	22.08	20241209	2.60	N	222800	500	159 억	2959510	N	N	6058	N	N
105	20250108	090911	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11760	80	2	0.68	61605790	5295	2.57	11660	11760	11550	15180	8180	11680	11634.71	9.29	792	12426	12052	11856	11482	11286	11955	11385	159	3500	500	8170	10	1	31854143	3746	-3.26	0.80	12	0.02	-3606.00	14716.00	43100	20240104	-72.71	9690	20241209	21.36	12230	-3.84	20250107	10690	10.01	20250102	42700	-72.46	20240109	9690	21.36	20241209	2.60	N	222800	500	159 억	2959510	N	N	6058	N	N
106	20250107	160903	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11680	-320	5	-2.67	2441446750	204909	62.37	12110	12230	11660	15600	8400	12000	11915.46	9.43	-57378	12686	12342	11776	11432	10866	12515	11605	159	3600	500	8400	10	1	31854143	3721	-3.24	0.79	12	0.64	-3606.00	14716.00	43100	20240104	-72.90	9690	20241209	20.54	12230	-4.50	20250107	10690	9.26	20250102	42700	-72.65	20240109	9690	20.54	20241209	2.56	N	222800	500	159 억	3005246	N	N	6058	N	N
107	20250107	150904	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11700	-300	5	-2.50	2326014150	195030	59.36	12110	12230	11660	15600	8400	12000	11926.44	9.43	-57928	12686	12342	11776	11432	10866	12515	11605	159	3600	500	8400	10	1	31854143	3727	-3.24	0.80	12	0.61	-3606.00	14716.00	43100	20240104	-72.85	9690	20241209	20.74	12230	-4.33	20250107	10690	9.45	20250102	42700	-72.60	20240109	9690	20.74	20241209	2.56	N	222800	500	159 억	3005246	N	N	2675	N	N
108	20250107	140903	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11770	-230	5	-1.92	1984744930	165925	50.51	12110	12230	11750	15600	8400	12000	11961.70	9.43	-46567	12686	12342	11776	11432	10866	12515	11605	159	3600	500	8400	10	1	31854143	3749	-3.26	0.80	12	0.52	-3606.00	14716.00	43100	20240104	-72.69	9690	20241209	21.47	12230	-3.76	20250107	10690	10.10	20250102	42700	-72.44	20240109	9690	21.47	20241209	2.56	N	222800	500	159 억	3005246	N	N	2675	N	N
109	20250107	130904	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11800	-200	5	-1.67	1797877500	150075	45.68	12110	12230	11750	15600	8400	12000	11979.86	9.43	-40588	12686	12342	11776	11432	10866	12515	11605	159	3600	500	8400	10	1	31854143	3759	-3.27	0.80	12	0.47	-3606.00	14716.00	43100	20240104	-72.62	9690	20241209	21.78	12230	-3.52	20250107	10690	10.38	20250102	42700	-72.37	20240109	9690	21.78	20241209	2.56	N	222800	500	159 억	3005246	N	N	2675	N	N
110	20250107	120904	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11830	-170	5	-1.42	1611915670	134321	40.89	12110	12230	11830	15600	8400	12000	12000.47	9.43	-39075	12686	12342	11776	11432	10866	12515	11605	159	3600	500	8400	10	1	31854143	3768	-3.28	0.80	12	0.42	-3606.00	14716.00	43100	20240104	-72.55	9690	20241209	22.08	12230	-3.27	20250107	10690	10.66	20250102	42700	-72.30	20240109	9690	22.08	20241209	2.56	N	222800	500	159 억	3005246	N	N	2675	N	N
111	20250107	110900	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12010	10	2	0.08	1272054390	105781	32.20	12110	12230	11870	15600	8400	12000	12025.36	9.43	-18141	12686	12342	11776	11432	10866	12515	11605	159	3600	500	8400	10	1	31854143	3826	-3.33	0.82	12	0.33	-3606.00	14716.00	43100	20240104	-72.13	9690	20241209	23.94	12230	-1.80	20250107	10690	12.35	20250102	42700	-71.87	20240109	9690	23.94	20241209	2.56	N	222800	500	159 억	3005246	N	N	2675	N	N
112	20250107	100905	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11950	-50	5	-0.42	1118139190	92924	28.29	12110	12230	11870	15600	8400	12000	12032.84	9.43	-18462	12686	12342	11776	11432	10866	12515	11605	159	3600	500	8400	10	1	31854143	3807	-3.31	0.81	12	0.29	-3606.00	14716.00	43100	20240104	-72.27	9690	20241209	23.32	12230	-2.29	20250107	10690	11.79	20250102	42700	-72.01	20240109	9690	23.32	20241209	2.56	N	222800	500	159 억	3005246	N	N	2675	N	N
113	20250107	090908	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12110	110	2	0.92	318321500	26205	7.98	12110	12230	12080	15600	8400	12000	12147.36	9.43	-10169	12686	12342	11776	11432	10866	12515	11605	159	3600	500	8400	10	1	31854143	3858	-3.36	0.82	12	0.08	-3606.00	14716.00	43100	20240104	-71.90	9690	20241209	24.97	12230	-0.98	20250107	10690	13.28	20250102	42700	-71.64	20240109	9690	24.97	20241209	2.56	N	222800	500	159 억	3005246	N	N	2675	N	N
114	20250106	160854	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12000	800	2	7.14	3882248990	327440	188.09	11210	12120	11210	14560	7840	11200	11855.79	9.34	30680	11753	11476	11143	10866	10533	11615	11005	159	3360	500	7840	10	1	31854143	3822	-3.33	0.82	12	1.03	-3606.00	14716.00	43100	20240104	-72.16	9690	20241209	23.84	12120	-0.99	20250106	10690	12.25	20250102	42700	-71.90	20240109	9690	23.84	20241209	2.56	N	222800	500	159 억	2975512	N	N	2671	N	N
115	20250106	150853	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12020	820	2	7.32	3716320550	313620	180.15	11210	12120	11210	14560	7840	11200	11849.76	9.34	29966	11753	11476	11143	10866	10533	11615	11005	159	3360	500	7840	10	1	31854143	3829	-3.33	0.82	12	0.98	-3606.00	14716.00	43100	20240104	-72.11	9690	20241209	24.05	12120	-0.83	20250106	10690	12.44	20250102	42700	-71.85	20240109	9690	24.05	20241209	2.56	N	222800	500	159 억	2975512	N	N	3033	N	N
116	20250106	140854	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12050	850	2	7.59	3310994820	279819	160.73	11210	12120	11210	14560	7840	11200	11832.63	9.34	33290	11753	11476	11143	10866	10533	11615	11005	159	3360	500	7840	10	1	31854143	3838	-3.34	0.82	12	0.88	-3606.00	14716.00	43100	20240104	-72.04	9690	20241209	24.36	12120	-0.58	20250106	10690	12.72	20250102	42700	-71.78	20240109	9690	24.36	20241209	2.56	N	222800	500	159 억	2975512	N	N	3033	N	N
117	20250106	130845	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11970	770	2	6.88	2824334040	239413	137.52	11210	12000	11210	14560	7840	11200	11796.91	9.34	33957	11753	11476	11143	10866	10533	11615	11005	159	3360	500	7840	10	1	31854143	3813	-3.32	0.81	12	0.75	-3606.00	14716.00	43100	20240104	-72.23	9690	20241209	23.53	12000	-0.25	20250106	10690	11.97	20250102	42700	-71.97	20240109	9690	23.53	20241209	2.56	N	222800	500	159 억	2975512	N	N	3033	N	N
118	20250106	120850	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11940	740	2	6.61	2373676030	201735	115.88	11210	12000	11210	14560	7840	11200	11766.31	9.34	21677	11753	11476	11143	10866	10533	11615	11005	159	3360	500	7840	10	1	31854143	3803	-3.31	0.81	12	0.63	-3606.00	14716.00	43100	20240104	-72.30	9690	20241209	23.22	12000	-0.50	20250106	10690	11.69	20250102	42700	-72.04	20240109	9690	23.22	20241209	2.56	N	222800	500	159 억	2975512	N	N	3033	N	N
119	20250106	110848	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11880	680	2	6.07	1809480560	154474	88.73	11210	11950	11210	14560	7840	11200	11713.82	9.34	19534	11753	11476	11143	10866	10533	11615	11005	159	3360	500	7840	10	1	31854143	3784	-3.29	0.81	12	0.48	-3606.00	14716.00	43100	20240104	-72.44	9690	20241209	22.60	11950	-0.59	20250106	10690	11.13	20250102	42700	-72.18	20240109	9690	22.60	20241209	2.56	N	222800	500	159 억	2975512	N	N	3033	N	N
120	20250106	100845	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11800	600	2	5.36	1067723210	91920	52.80	11210	11830	11210	14560	7840	11200	11615.79	9.34	31458	11753	11476	11143	10866	10533	11615	11005	159	3360	500	7840	10	1	31854143	3759	-3.27	0.80	12	0.29	-3606.00	14716.00	43100	20240104	-72.62	9690	20241209	21.78	11830	-0.25	20250106	10690	10.38	20250102	42700	-72.37	20240109	9690	21.78	20241209	2.56	N	222800	500	159 억	2975512	N	N	3033	N	N
121	20250106	090846	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11490	290	2	2.59	158227290	13919	8.00	11210	11490	11210	14560	7840	11200	11367.72	9.34	4060	11753	11476	11143	10866	10533	11615	11005	159	3360	500	7840	10	1	31854143	3660	-3.19	0.78	12	0.04	-3606.00	14716.00	43100	20240104	-73.34	9690	20241209	18.58	11490	0.00	20250106	10690	7.48	20250102	42700	-73.09	20240109	9690	18.58	20241209	2.56	N	222800	500	159 억	2975512	N	N	3033	N	N
122	20250103	160842	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11200	280	2	2.56	1955761820	173815	160.34	10810	11420	10810	14190	7650	10920	11252.19	9.30	15936	11140	11030	10860	10750	10580	11085	10805	159	3270	500	7640	10	1	31854143	3568	-3.11	0.76	12	0.55	-3606.00	14716.00	43100	20240104	-74.01	9690	20241209	15.58	11420	-1.93	20250103	10690	4.77	20250102	43100	-74.01	20240104	9690	15.58	20241209	2.55	N	222800	500	159 억	2961724	N	N	3033	N	N
123	20250103	150845	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11280	360	2	3.30	1872766550	166419	153.51	10810	11420	10810	14190	7650	10920	11253.52	9.30	15381	11140	11030	10860	10750	10580	11085	10805	159	3270	500	7640	10	1	31854143	3593	-3.13	0.77	12	0.52	-3606.00	14716.00	43100	20240104	-73.83	9690	20241209	16.41	11420	-1.23	20250103	10690	5.52	20250102	43100	-73.83	20240104	9690	16.41	20241209	2.55	N	222800	500	159 억	2961724	N	N	6034	N	N
124	20250103	140845	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11220	300	2	2.75	1713336240	152209	140.41	10810	11420	10810	14190	7650	10920	11256.69	9.30	11947	11140	11030	10860	10750	10580	11085	10805	159	3270	500	7640	10	1	31854143	3574	-3.11	0.76	12	0.48	-3606.00	14716.00	43100	20240104	-73.97	9690	20241209	15.79	11420	-1.75	20250103	10690	4.96	20250102	43100	-73.97	20240104	9690	15.79	20241209	2.55	N	222800	500	159 억	2961724	N	N	6034	N	N
125	20250103	130845	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11290	370	2	3.39	1185467960	105372	97.20	10810	11420	10810	14190	7650	10920	11250.63	9.30	33452	11140	11030	10860	10750	10580	11085	10805	159	3270	500	7640	10	1	31854143	3596	-3.13	0.77	12	0.33	-3606.00	14716.00	43100	20240104	-73.81	9690	20241209	16.51	11420	-1.14	20250103	10690	5.61	20250102	43100	-73.81	20240104	9690	16.51	20241209	2.55	N	222800	500	159 억	2961724	N	N	6034	N	N
126	20250103	120844	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11360	440	2	4.03	1067968150	95001	87.63	10810	11420	10810	14190	7650	10920	11241.99	9.30	31312	11140	11030	10860	10750	10580	11085	10805	159	3270	500	7640	10	1	31854143	3619	-3.15	0.77	12	0.30	-3606.00	14716.00	43100	20240104	-73.64	9690	20241209	17.23	11420	-0.53	20250103	10690	6.27	20250102	43100	-73.64	20240104	9690	17.23	20241209	2.55	N	222800	500	159 억	2961724	N	N	6034	N	N
127	20250103	110845	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11310	390	2	3.57	848730370	75715	69.84	10810	11360	10810	14190	7650	10920	11209.92	9.30	28913	11140	11030	10860	10750	10580	11085	10805	159	3270	500	7640	10	1	31854143	3603	-3.14	0.77	12	0.24	-3606.00	14716.00	43100	20240104	-73.76	9690	20241209	16.72	11360	-0.44	20250103	10690	5.80	20250102	43100	-73.76	20240104	9690	16.72	20241209	2.55	N	222800	500	159 억	2961724	N	N	6034	N	N
128	20250103	100842	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11220	300	2	2.75	470100290	42189	38.92	10810	11250	10810	14190	7650	10920	11143.25	9.30	17208	11140	11030	10860	10750	10580	11085	10805	159	3270	500	7640	10	1	31854143	3574	-3.11	0.76	12	0.13	-3606.00	14716.00	43100	20240104	-73.97	9690	20241209	15.79	11250	-0.27	20250103	10690	4.96	20250102	43100	-73.97	20240104	9690	15.79	20241209	2.55	N	222800	500	159 억	2961724	N	N	6034	N	N
129	20250103	090846	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11000	80	2	0.73	52273420	4791	4.42	10810	11050	10810	14190	7650	10920	10910.56	9.30	1388	11140	11030	10860	10750	10580	11085	10805	159	3270	500	7640	10	1	31854143	3504	-3.05	0.75	12	0.02	-3606.00	14716.00	43100	20240104	-74.48	9690	20241209	13.52	11050	-0.45	20250103	10690	2.90	20250102	43100	-74.48	20240104	9690	13.52	20241209	2.55	N	222800	500	159 억	2961724	N	N	6034	N	N
130	20250102	160835	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10920	-110	5	-1.00	1165952590	107686	167.54	10870	10970	10690	14330	7730	11030	10826.88	9.32	-6092	11343	11186	11023	10866	10703	11190	10870	159	3300	500	7720	10	1	31854143	3478	-3.03	0.74	12	0.34	-3606.00	14716.00	43100	20240104	-74.66	9690	20241209	12.69	10970	-0.46	20250102	10690	2.15	20250102	43100	-74.66	20240104	9690	12.69	20241209	2.61	N	222800	500	159 억	2970311	N	N	6034	N	N
131	20250102	150836	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10910	-120	5	-1.09	995352810	92039	143.20	10870	10970	10690	14330	7730	11030	10814.47	9.32	-14541	11343	11186	11023	10866	10703	11190	10870	159	3300	500	7720	10	1	31854143	3475	-3.03	0.74	12	0.29	-3606.00	14716.00	43100	20240104	-74.69	9690	20241209	12.59	10970	-0.55	20250102	10690	2.06	20250102	43100	-74.69	20240104	9690	12.59	20241209	2.61	N	222800	500	159 억	2970311	N	N	1376	N	N
132	20250102	140833	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10790	-240	5	-2.18	817670730	75645	117.69	10870	10970	10690	14330	7730	11030	10809.32	9.32	-19220	11343	11186	11023	10866	10703	11190	10870	159	3300	500	7720	10	1	31854143	3437	-2.99	0.73	12	0.24	-3606.00	14716.00	43100	20240104	-74.97	9690	20241209	11.35	10970	-1.64	20250102	10690	0.94	20250102	43100	-74.97	20240104	9690	11.35	20241209	2.61	N	222800	500	159 억	2970311	N	N	1376	N	N
133	20250102	130836	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10780	-250	5	-2.27	757083160	70024	108.95	10870	10970	10690	14330	7730	11030	10811.77	9.32	-18971	11343	11186	11023	10866	10703	11190	10870	159	3300	500	7720	10	1	31854143	3434	-2.99	0.73	12	0.22	-3606.00	14716.00	43100	20240104	-74.99	9690	20241209	11.25	10970	-1.73	20250102	10690	0.84	20250102	43100	-74.99	20240104	9690	11.25	20241209	2.61	N	222800	500	159 억	2970311	N	N	1376	N	N
134	20250102	120834	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10830	-200	5	-1.81	656614390	60720	94.47	10870	10970	10690	14330	7730	11030	10813.81	9.32	-13970	11343	11186	11023	10866	10703	11190	10870	159	3300	500	7720	10	1	31854143	3450	-3.00	0.74	12	0.19	-3606.00	14716.00	43100	20240104	-74.87	9690	20241209	11.76	10970	-1.28	20250102	10690	1.31	20250102	43100	-74.87	20240104	9690	11.76	20241209	2.61	N	222800	500	159 억	2970311	N	N	1376	N	N
135	20250102	110825	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10810	-220	5	-1.99	499124470	46211	71.90	10870	10970	10690	14330	7730	11030	10800.99	9.32	-18508	11343	11186	11023	10866	10703	11190	10870	159	3300	500	7720	10	1	31854143	3443	-3.00	0.73	12	0.15	-3606.00	14716.00	43100	20240104	-74.92	9690	20241209	11.56	10970	-1.46	20250102	10690	1.12	20250102	43100	-74.92	20240104	9690	11.56	20241209	2.61	N	222800	500	159 억	2970311	N	N	1376	N	N
136	20250102	100832	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	10730	-300	5	-2.72	168994590	15648	24.35	10870	10970	10700	14330	7730	11030	10799.76	9.32	-9654	11343	11186	11023	10866	10703	11190	10870	159	3300	500	7720	10	1	31854143	3418	-2.98	0.73	12	0.05	-3606.00	14716.00	43100	20240104	-75.10	9690	20241209	10.73	10970	-2.19	20250102	10700	0.28	20250102	43100	-75.10	20240104	9690	10.73	20241209	2.61	N	222800	500	159 억	2970311	N	N	1376	N	N
137	20250102	090824	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11030	0	3	0.00	0	0	0.00	0	0	0	14330	7730	11030	0.00	9.32	0	11343	11186	11023	10866	10703	11190	10870	159	3300	500	7720	10	1	31854143	3514	-3.06	0.75	12	0.00	-3606.00	14716.00	43100	20240104	-74.41	9690	20241209	13.83	0	0.00	0	0	0.00	0	43100	-74.41	20240104	9690	13.83	20241209	2.61	N	222800	500	159 억	2970311	N	N	1376	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History