KissMeData/399720/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	161302	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47000	0	3	0.00	6413043000	134969	36.85	47450	48250	46550	61100	32900	47000	47520.33	0.82	6234	51533	49266	48133	45866	44733	48700	45300	58	14100	500	33840	50	1	11597320	5451	85.14	8.71	12	1.16	552.00	5398.00	127900	20240328	-63.25	27450	20241209	71.22	50900	-7.66	20250116	37600	25.00	20250102	127900	-63.25	20240328	27450	71.22	20241209	3.45	N	399720	500	57 억	94637	N	N	126	N	N
3	20250124	151302	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47050	50	2	0.11	6014628450	126494	34.54	47450	48250	46550	61100	32900	47000	47548.95	0.82	6730	51533	49266	48133	45866	44733	48700	45300	58	14100	500	33840	50	1	11597320	5457	85.24	8.72	12	1.09	552.00	5398.00	127900	20240328	-63.21	27450	20241209	71.40	50900	-7.56	20250116	37600	25.13	20250102	127900	-63.21	20240328	27450	71.40	20241209	3.45	N	399720	500	57 억	94637	N	N	299	N	N
4	20250124	141300	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47300	300	2	0.64	4989340450	104718	28.59	47450	48250	46550	61100	32900	47000	47645.81	0.82	10037	51533	49266	48133	45866	44733	48700	45300	58	14100	500	33840	50	1	11597320	5486	85.69	8.76	12	0.90	552.00	5398.00	127900	20240328	-63.02	27450	20241209	72.31	50900	-7.07	20250116	37600	25.80	20250102	127900	-63.02	20240328	27450	72.31	20241209	3.45	N	399720	500	57 억	94637	N	N	299	N	N
5	20250124	131303	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47600	600	2	1.28	4309707800	90364	24.67	47450	48250	46550	61100	32900	47000	47693.15	0.82	9656	51533	49266	48133	45866	44733	48700	45300	58	14100	500	33840	50	1	11597320	5520	86.23	8.82	12	0.78	552.00	5398.00	127900	20240328	-62.78	27450	20241209	73.41	50900	-6.48	20250116	37600	26.60	20250102	127900	-62.78	20240328	27450	73.41	20241209	3.45	N	399720	500	57 억	94637	N	N	299	N	N
6	20250124	121259	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48100	1100	2	2.34	3694953250	77513	21.16	47450	48250	46550	61100	32900	47000	47669.27	0.82	12657	51533	49266	48133	45866	44733	48700	45300	58	14100	500	33840	50	1	11597320	5578	87.14	8.91	12	0.67	552.00	5398.00	127900	20240328	-62.39	27450	20241209	75.23	50900	-5.50	20250116	37600	27.93	20250102	127900	-62.39	20240328	27450	75.23	20241209	3.45	N	399720	500	57 억	94637	N	N	299	N	N
7	20250124	111300	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47950	950	2	2.02	3109773600	65349	17.84	47450	48150	46550	61100	32900	47000	47587.63	0.82	9511	51533	49266	48133	45866	44733	48700	45300	58	14100	500	33840	50	1	11597320	5561	86.87	8.88	12	0.56	552.00	5398.00	127900	20240328	-62.51	27450	20241209	74.68	50900	-5.80	20250116	37600	27.53	20250102	127900	-62.51	20240328	27450	74.68	20241209	3.45	N	399720	500	57 억	94637	N	N	299	N	N
8	20250124	101256	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47950	950	2	2.02	2422631100	50993	13.92	47450	48150	46550	61100	32900	47000	47509.61	0.82	6975	51533	49266	48133	45866	44733	48700	45300	58	14100	500	33840	50	1	11597320	5561	86.87	8.88	12	0.44	552.00	5398.00	127900	20240328	-62.51	27450	20241209	74.68	50900	-5.80	20250116	37600	27.53	20250102	127900	-62.51	20240328	27450	74.68	20241209	3.45	N	399720	500	57 억	94637	N	N	299	N	N
9	20250124	091306	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47350	350	2	0.74	696865900	14813	4.04	47450	47600	46550	61100	32900	47000	47044.37	0.82	1990	51533	49266	48133	45866	44733	48700	45300	58	14100	500	33840	50	1	11597320	5491	85.78	8.77	12	0.13	552.00	5398.00	127900	20240328	-62.98	27450	20241209	72.50	50900	-6.97	20250116	37600	25.93	20250102	127900	-62.98	20240328	27450	72.50	20241209	3.45	N	399720	500	57 억	94637	N	N	299	N	N
10	20250123	161255	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47000	-300	5	-0.63	17809252950	364056	279.50	49100	50400	47000	61400	33150	47300	48923.31	1.08	-31900	48600	47950	47050	46400	45500	47500	45950	58	14100	500	34050	50	1	11597320	5451	85.14	8.71	12	3.14	552.00	5398.00	127900	20240328	-63.25	27450	20241209	71.22	50900	-7.66	20250116	37600	25.00	20250102	127900	-63.25	20240328	27450	71.22	20241209	3.36	N	399720	500	57 억	125607	N	N	299	N	N
11	20250123	151253	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47150	-150	5	-0.32	17174776300	350587	269.16	49100	50400	47100	61400	33150	47300	48988.63	1.08	-32203	48600	47950	47050	46400	45500	47500	45950	58	14100	500	34050	50	1	11597320	5468	85.42	8.73	12	3.02	552.00	5398.00	127900	20240328	-63.14	27450	20241209	71.77	50900	-7.37	20250116	37600	25.40	20250102	127900	-63.14	20240328	27450	71.77	20241209	3.36	N	399720	500	57 억	125607	N	N	1198	N	N
12	20250123	141250	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47950	650	2	1.37	15576951300	316984	243.36	49100	50400	47950	61400	33150	47300	49141.13	1.08	-29423	48600	47950	47050	46400	45500	47500	45950	58	14100	500	34050	50	1	11597320	5561	86.87	8.88	12	2.73	552.00	5398.00	127900	20240328	-62.51	27450	20241209	74.68	50900	-5.80	20250116	37600	27.53	20250102	127900	-62.51	20240328	27450	74.68	20241209	3.36	N	399720	500	57 억	125607	N	N	1198	N	N
13	20250123	131252	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48550	1250	2	2.64	14625207600	297232	228.20	49100	50400	48100	61400	33150	47300	49204.69	1.08	-22017	48600	47950	47050	46400	45500	47500	45950	58	14100	500	34050	50	1	11597320	5630	87.95	8.99	12	2.56	552.00	5398.00	127900	20240328	-62.04	27450	20241209	76.87	50900	-4.62	20250116	37600	29.12	20250102	127900	-62.04	20240328	27450	76.87	20241209	3.36	N	399720	500	57 억	125607	N	N	1198	N	N
14	20250123	121254	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48500	1200	2	2.54	14162024200	287670	220.86	49100	50400	48100	61400	33150	47300	49230.10	1.08	-20755	48600	47950	47050	46400	45500	47500	45950	58	14100	500	34050	50	1	11597320	5625	87.86	8.98	12	2.48	552.00	5398.00	127900	20240328	-62.08	27450	20241209	76.68	50900	-4.72	20250116	37600	28.99	20250102	127900	-62.08	20240328	27450	76.68	20241209	3.36	N	399720	500	57 억	125607	N	N	1198	N	N
15	20250123	111243	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48450	1150	2	2.43	13249084450	268906	206.45	49100	50400	48100	61400	33150	47300	49270.32	1.08	-19455	48600	47950	47050	46400	45500	47500	45950	58	14100	500	34050	50	1	11597320	5619	87.77	8.98	12	2.32	552.00	5398.00	127900	20240328	-62.12	27450	20241209	76.50	50900	-4.81	20250116	37600	28.86	20250102	127900	-62.12	20240328	27450	76.50	20241209	3.36	N	399720	500	57 억	125607	N	N	1198	N	N
16	20250123	101251	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49100	1800	2	3.81	11881953250	240734	184.82	49100	50400	48450	61400	33150	47300	49357.19	1.08	-16941	48600	47950	47050	46400	45500	47500	45950	58	14100	500	34050	50	1	11597320	5694	88.95	9.10	12	2.08	552.00	5398.00	127900	20240328	-61.61	27450	20241209	78.87	50900	-3.54	20250116	37600	30.59	20250102	127900	-61.61	20240328	27450	78.87	20241209	3.36	N	399720	500	57 억	125607	N	N	1198	N	N
17	20250123	091254	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49000	1700	2	3.59	7793289550	157191	120.68	49100	50400	48900	61400	33150	47300	49578.47	1.08	-17052	48600	47950	47050	46400	45500	47500	45950	58	14100	500	34050	50	1	11597320	5683	88.77	9.08	12	1.36	552.00	5398.00	127900	20240328	-61.69	27450	20241209	78.51	50900	-3.73	20250116	37600	30.32	20250102	127900	-61.69	20240328	27450	78.51	20241209	3.36	N	399720	500	57 억	125607	N	N	1198	N	N
18	20250122	161244	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47300	100	2	0.21	5995522150	127650	50.78	47500	47700	46150	61300	33050	47200	46964.75	1.08	2280	50200	48700	47450	45950	44700	48075	45325	58	14100	500	33980	50	1	11597320	5486	85.69	8.76	12	1.10	552.00	5398.00	127900	20240328	-63.02	27450	20241209	72.31	50900	-7.07	20250116	37600	25.80	20250102	127900	-63.02	20240328	27450	72.31	20241209	3.36	N	399720	500	57 억	124927	N	N	1198	N	N
19	20250122	151246	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47300	100	2	0.21	5591007700	119098	47.38	47500	47700	46150	61300	33050	47200	46944.38	1.08	3679	50200	48700	47450	45950	44700	48075	45325	58	14100	500	33980	50	1	11597320	5486	85.69	8.76	12	1.03	552.00	5398.00	127900	20240328	-63.02	27450	20241209	72.31	50900	-7.07	20250116	37600	25.80	20250102	127900	-63.02	20240328	27450	72.31	20241209	3.36	N	399720	500	57 억	124927	N	N	556	N	N
20	20250122	141243	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47000	-200	5	-0.42	4736036300	100987	40.18	47500	47700	46150	61300	33050	47200	46897.18	1.08	-1232	50200	48700	47450	45950	44700	48075	45325	58	14100	500	33980	50	1	11597320	5451	85.14	8.71	12	0.87	552.00	5398.00	127900	20240328	-63.25	27450	20241209	71.22	50900	-7.66	20250116	37600	25.00	20250102	127900	-63.25	20240328	27450	71.22	20241209	3.36	N	399720	500	57 억	124927	N	N	556	N	N
21	20250122	131245	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47350	150	2	0.32	3996599750	85302	33.94	47500	47700	46150	61300	33050	47200	46851.95	1.08	1037	50200	48700	47450	45950	44700	48075	45325	58	14100	500	33980	50	1	11597320	5491	85.78	8.77	12	0.74	552.00	5398.00	127900	20240328	-62.98	27450	20241209	72.50	50900	-6.97	20250116	37600	25.93	20250102	127900	-62.98	20240328	27450	72.50	20241209	3.36	N	399720	500	57 억	124927	N	N	556	N	N
22	20250122	121243	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47200	0	3	0.00	3567164400	76214	30.32	47500	47700	46150	61300	33050	47200	46804.06	1.08	2272	50200	48700	47450	45950	44700	48075	45325	58	14100	500	33980	50	1	11597320	5474	85.51	8.74	12	0.66	552.00	5398.00	127900	20240328	-63.10	27450	20241209	71.95	50900	-7.27	20250116	37600	25.53	20250102	127900	-63.10	20240328	27450	71.95	20241209	3.36	N	399720	500	57 억	124927	N	N	556	N	N
23	20250122	111245	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46800	-400	5	-0.85	3069035700	65621	26.11	47500	47700	46150	61300	33050	47200	46768.45	1.08	-209	50200	48700	47450	45950	44700	48075	45325	58	14100	500	33980	50	1	11597320	5428	84.78	8.67	12	0.57	552.00	5398.00	127900	20240328	-63.41	27450	20241209	70.49	50900	-8.06	20250116	37600	24.47	20250102	127900	-63.41	20240328	27450	70.49	20241209	3.36	N	399720	500	57 억	124927	N	N	556	N	N
24	20250122	101243	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46750	-450	5	-0.95	2395298600	51234	20.38	47500	47700	46150	61300	33050	47200	46751.25	1.08	1332	50200	48700	47450	45950	44700	48075	45325	58	14100	500	33980	50	1	11597320	5422	84.69	8.66	12	0.44	552.00	5398.00	127900	20240328	-63.45	27450	20241209	70.31	50900	-8.15	20250116	37600	24.34	20250102	127900	-63.45	20240328	27450	70.31	20241209	3.36	N	399720	500	57 억	124927	N	N	556	N	N
25	20250122	091246	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46700	-500	5	-1.06	931800650	19784	7.87	47500	47700	46650	61300	33050	47200	47098.18	1.08	-4164	50200	48700	47450	45950	44700	48075	45325	58	14100	500	33980	50	1	11597320	5416	84.60	8.65	12	0.17	552.00	5398.00	127900	20240328	-63.49	27450	20241209	70.13	50900	-8.25	20250116	37600	24.20	20250102	127900	-63.49	20240328	27450	70.13	20241209	3.36	N	399720	500	57 억	124927	N	N	556	N	N
26	20250121	161235	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47200	-1400	5	-2.88	11788398850	249944	103.19	48850	48950	46200	63100	34050	48600	47163.96	1.21	-14323	50066	49332	48416	47682	46766	49700	48050	58	14500	500	34990	50	1	11597320	5474	85.51	8.74	12	2.16	552.00	5398.00	127900	20240328	-63.10	27450	20241209	71.95	50900	-7.27	20250116	37600	25.53	20250102	127900	-63.10	20240328	27450	71.95	20241209	3.40	N	399720	500	57 억	139939	N	N	556	N	N
27	20250121	151238	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47100	-1500	5	-3.09	11455015300	242872	100.27	48850	48950	46200	63100	34050	48600	47164.72	1.21	-14084	50066	49332	48416	47682	46766	49700	48050	58	14500	500	34990	50	1	11597320	5462	85.33	8.73	12	2.09	552.00	5398.00	127900	20240328	-63.17	27450	20241209	71.58	50900	-7.47	20250116	37600	25.27	20250102	127900	-63.17	20240328	27450	71.58	20241209	3.40	N	399720	500	57 억	139939	N	N	372	N	N
28	20250121	141239	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46850	-1750	5	-3.60	10340250300	219123	90.46	48850	48950	46200	63100	34050	48600	47189.14	1.21	-9746	50066	49332	48416	47682	46766	49700	48050	58	14500	500	34990	50	1	11597320	5433	84.87	8.68	12	1.89	552.00	5398.00	127900	20240328	-63.37	27450	20241209	70.67	50900	-7.96	20250116	37600	24.60	20250102	127900	-63.37	20240328	27450	70.67	20241209	3.40	N	399720	500	57 억	139939	N	N	372	N	N
29	20250121	131238	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46800	-1800	5	-3.70	9905132450	209844	86.63	48850	48950	46200	63100	34050	48600	47202.25	1.21	-8949	50066	49332	48416	47682	46766	49700	48050	58	14500	500	34990	50	1	11597320	5428	84.78	8.67	12	1.81	552.00	5398.00	127900	20240328	-63.41	27450	20241209	70.49	50900	-8.06	20250116	37600	24.47	20250102	127900	-63.41	20240328	27450	70.49	20241209	3.40	N	399720	500	57 억	139939	N	N	372	N	N
30	20250121	121220	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46800	-1800	5	-3.70	8966575500	189885	78.39	48850	48950	46200	63100	34050	48600	47220.96	1.21	-3239	50066	49332	48416	47682	46766	49700	48050	58	14500	500	34990	50	1	11597320	5428	84.78	8.67	12	1.64	552.00	5398.00	127900	20240328	-63.41	27450	20241209	70.49	50900	-8.06	20250116	37600	24.47	20250102	127900	-63.41	20240328	27450	70.49	20241209	3.40	N	399720	500	57 억	139939	N	N	372	N	N
31	20250121	111134	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46350	-2250	5	-4.63	7655190300	161634	66.73	48850	48950	46200	63100	34050	48600	47361.13	1.21	-8679	50066	49332	48416	47682	46766	49700	48050	58	14500	500	34990	50	1	11597320	5375	83.97	8.59	12	1.39	552.00	5398.00	127900	20240328	-63.76	27450	20241209	68.85	50900	-8.94	20250116	37600	23.27	20250102	127900	-63.76	20240328	27450	68.85	20241209	3.40	N	399720	500	57 억	139939	N	N	372	N	N
32	20250121	101125	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46900	-1700	5	-3.50	5278438450	110458	45.60	48850	48950	46500	63100	34050	48600	47786.71	1.21	-12875	50066	49332	48416	47682	46766	49700	48050	58	14500	500	34990	50	1	11597320	5439	84.96	8.69	12	0.95	552.00	5398.00	127900	20240328	-63.33	27450	20241209	70.86	50900	-7.86	20250116	37600	24.73	20250102	127900	-63.33	20240328	27450	70.86	20241209	3.40	N	399720	500	57 억	139939	N	N	372	N	N
33	20250121	091238	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48700	100	2	0.21	1132986400	23350	9.64	48850	48950	47800	63100	34050	48600	48521.84	1.21	-6306	50066	49332	48416	47682	46766	49700	48050	58	14500	500	34990	50	1	11597320	5648	88.22	9.02	12	0.20	552.00	5398.00	127900	20240328	-61.92	27450	20241209	77.41	50900	-4.32	20250116	37600	29.52	20250102	127900	-61.92	20240328	27450	77.41	20241209	3.40	N	399720	500	57 억	139939	N	N	372	N	N
34	20250120	161224	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48600	1500	2	3.18	11574615400	239577	107.36	47700	49150	47500	61200	33000	47100	48312.07	1.22	-5000	49700	48400	47600	46300	45500	48000	45900	58	14100	500	33910	50	1	11597320	5636	88.04	9.00	12	2.07	552.00	5398.00	127900	20240328	-62.00	27450	20241209	77.05	50900	-4.52	20250116	37600	29.26	20250102	127900	-62.00	20240328	27450	77.05	20241209	3.36	N	399720	500	57 억	141244	N	N	372	N	N
35	20250120	151238	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48250	1150	2	2.44	11037447600	228504	102.40	47700	49150	47500	61200	33000	47100	48303.08	1.22	-3266	49700	48400	47600	46300	45500	48000	45900	58	14100	500	33910	50	1	11597320	5596	87.41	8.94	12	1.97	552.00	5398.00	127900	20240328	-62.28	27450	20241209	75.77	50900	-5.21	20250116	37600	28.32	20250102	127900	-62.28	20240328	27450	75.77	20241209	3.36	N	399720	500	57 억	141244	N	N	371	N	N
36	20250120	141235	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48550	1450	2	3.08	10022218000	207550	93.01	47700	49150	47500	61200	33000	47100	48288.21	1.22	1233	49700	48400	47600	46300	45500	48000	45900	58	14100	500	33910	50	1	11597320	5630	87.95	8.99	12	1.79	552.00	5398.00	127900	20240328	-62.04	27450	20241209	76.87	50900	-4.62	20250116	37600	29.12	20250102	127900	-62.04	20240328	27450	76.87	20241209	3.36	N	399720	500	57 억	141244	N	N	371	N	N
37	20250120	131235	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48650	1550	2	3.29	7602376000	157999	70.80	47700	48800	47500	61200	33000	47100	48116.61	1.22	2562	49700	48400	47600	46300	45500	48000	45900	58	14100	500	33910	50	1	11597320	5642	88.13	9.01	12	1.36	552.00	5398.00	127900	20240328	-61.96	27450	20241209	77.23	50900	-4.42	20250116	37600	29.39	20250102	127900	-61.96	20240328	27450	77.23	20241209	3.36	N	399720	500	57 억	141244	N	N	371	N	N
38	20250120	121238	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48550	1450	2	3.08	6731903600	140059	62.76	47700	48800	47500	61200	33000	47100	48064.77	1.22	6667	49700	48400	47600	46300	45500	48000	45900	58	14100	500	33910	50	1	11597320	5630	87.95	8.99	12	1.21	552.00	5398.00	127900	20240328	-62.04	27450	20241209	76.87	50900	-4.62	20250116	37600	29.12	20250102	127900	-62.04	20240328	27450	76.87	20241209	3.36	N	399720	500	57 억	141244	N	N	371	N	N
39	20250120	111237	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48200	1100	2	2.34	4887406500	101998	45.71	47700	48250	47500	61200	33000	47100	47916.69	1.22	2496	49700	48400	47600	46300	45500	48000	45900	58	14100	500	33910	50	1	11597320	5590	87.32	8.93	12	0.88	552.00	5398.00	127900	20240328	-62.31	27450	20241209	75.59	50900	-5.30	20250116	37600	28.19	20250102	127900	-62.31	20240328	27450	75.59	20241209	3.36	N	399720	500	57 억	141244	N	N	371	N	N
40	20250120	101236	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48100	1000	2	2.12	3535972100	73869	33.10	47700	48250	47500	61200	33000	47100	47868.15	1.22	-5975	49700	48400	47600	46300	45500	48000	45900	58	14100	500	33910	50	1	11597320	5578	87.14	8.91	12	0.64	552.00	5398.00	127900	20240328	-62.39	27450	20241209	75.23	50900	-5.50	20250116	37600	27.93	20250102	127900	-62.39	20240328	27450	75.23	20241209	3.36	N	399720	500	57 억	141244	N	N	371	N	N
41	20250120	091238	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48000	900	2	1.91	1443316800	30163	13.52	47700	48250	47500	61200	33000	47100	47850.57	1.22	-6069	49700	48400	47600	46300	45500	48000	45900	58	14100	500	33910	50	1	11597320	5567	86.96	8.89	12	0.26	552.00	5398.00	127900	20240328	-62.47	27450	20241209	74.86	50900	-5.70	20250116	37600	27.66	20250102	127900	-62.47	20240328	27450	74.86	20241209	3.36	N	399720	500	57 억	141244	N	N	371	N	N
42	20250117	161231	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47100	-450	5	-0.95	10545187000	221707	33.92	47650	48900	46800	61800	33300	47550	47563.95	1.46	-30728	53150	50350	48100	45300	43050	51750	46700	58	14250	500	34230	50	1	11597320	5462	85.33	8.73	12	1.91	552.00	5398.00	127900	20240328	-63.17	27450	20241209	71.58	50900	-7.47	20250116	37600	25.27	20250102	127900	-63.17	20240328	27450	71.58	20241209	3.44	N	399720	500	57 억	169369	N	N	368	N	N
43	20250117	151227	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46900	-650	5	-1.37	10221150600	214820	32.86	47650	48900	46800	61800	33300	47550	47580.11	1.46	-28602	53150	50350	48100	45300	43050	51750	46700	58	14250	500	34230	50	1	11597320	5439	84.96	8.69	12	1.85	552.00	5398.00	127900	20240328	-63.33	27450	20241209	70.86	50900	-7.86	20250116	37600	24.73	20250102	127900	-63.33	20240328	27450	70.86	20241209	3.44	N	399720	500	57 억	169369	N	N	658	N	N
44	20250117	141235	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47200	-350	5	-0.74	9223989850	193669	29.63	47650	48900	46800	61800	33300	47550	47627.73	1.46	-20601	53150	50350	48100	45300	43050	51750	46700	58	14250	500	34230	50	1	11597320	5474	85.51	8.74	12	1.67	552.00	5398.00	127900	20240328	-63.10	27450	20241209	71.95	50900	-7.27	20250116	37600	25.53	20250102	127900	-63.10	20240328	27450	71.95	20241209	3.44	N	399720	500	57 억	169369	N	N	658	N	N
45	20250117	131235	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47300	-250	5	-0.53	8624396300	180958	27.68	47650	48900	46800	61800	33300	47550	47659.85	1.46	-17188	53150	50350	48100	45300	43050	51750	46700	58	14250	500	34230	50	1	11597320	5486	85.69	8.76	12	1.56	552.00	5398.00	127900	20240328	-63.02	27450	20241209	72.31	50900	-7.07	20250116	37600	25.80	20250102	127900	-63.02	20240328	27450	72.31	20241209	3.44	N	399720	500	57 억	169369	N	N	658	N	N
46	20250117	121236	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47450	-100	5	-0.21	8108313300	170044	26.01	47650	48900	46800	61800	33300	47550	47683.87	1.46	-13988	53150	50350	48100	45300	43050	51750	46700	58	14250	500	34230	50	1	11597320	5503	85.96	8.79	12	1.47	552.00	5398.00	127900	20240328	-62.90	27450	20241209	72.86	50900	-6.78	20250116	37600	26.20	20250102	127900	-62.90	20240328	27450	72.86	20241209	3.44	N	399720	500	57 억	169369	N	N	658	N	N
47	20250117	111237	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47400	-150	5	-0.32	7127262950	149407	22.86	47650	48900	46800	61800	33300	47550	47704.00	1.46	-10082	53150	50350	48100	45300	43050	51750	46700	58	14250	500	34230	50	1	11597320	5497	85.87	8.78	12	1.29	552.00	5398.00	127900	20240328	-62.94	27450	20241209	72.68	50900	-6.88	20250116	37600	26.06	20250102	127900	-62.94	20240328	27450	72.68	20241209	3.44	N	399720	500	57 억	169369	N	N	658	N	N
48	20250117	101235	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47400	-150	5	-0.32	5590486150	116748	17.86	47650	48900	47050	61800	33300	47550	47885.99	1.46	-7379	53150	50350	48100	45300	43050	51750	46700	58	14250	500	34230	50	1	11597320	5497	85.87	8.78	12	1.01	552.00	5398.00	127900	20240328	-62.94	27450	20241209	72.68	50900	-6.88	20250116	37600	26.06	20250102	127900	-62.94	20240328	27450	72.68	20241209	3.44	N	399720	500	57 억	169369	N	N	658	N	N
49	20250117	091236	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47900	350	2	0.74	1733580200	36190	5.54	47650	48450	47350	61800	33300	47550	47905.33	1.46	-6976	53150	50350	48100	45300	43050	51750	46700	58	14250	500	34230	50	1	11597320	5555	86.78	8.87	12	0.31	552.00	5398.00	127900	20240328	-62.55	27450	20241209	74.50	50900	-5.89	20250116	37600	27.39	20250102	127900	-62.55	20240328	27450	74.50	20241209	3.44	N	399720	500	57 억	169369	N	N	658	N	N
50	20250116	161227	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47550	2650	2	5.90	31320287950	647747	176.94	46350	50900	45850	58300	31450	44900	48354.28	1.34	6221	48500	46700	44850	43050	41200	47600	43950	58	13400	500	32320	50	1	11597320	5515	86.14	8.81	12	5.59	552.00	5398.00	127900	20240328	-62.82	27450	20241209	73.22	50900	-6.58	20250116	37600	26.46	20250102	127900	-62.82	20240328	27450	73.22	20241209	3.45	N	399720	500	57 억	155417	N	N	657	N	N
51	20250116	151126	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47600	2700	2	6.01	30519274450	630898	172.34	46350	50900	45850	58300	31450	44900	48374.35	1.34	3731	48500	46700	44850	43050	41200	47600	43950	58	13400	500	32320	50	1	11597320	5520	86.23	8.82	12	5.44	552.00	5398.00	127900	20240328	-62.78	27450	20241209	73.41	50900	-6.48	20250116	37600	26.60	20250102	127900	-62.78	20240328	27450	73.41	20241209	3.45	N	399720	500	57 억	155417	N	N	122	N	N
52	20250116	141231	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47400	2500	2	5.57	28651846250	591720	161.63	46350	50900	45850	58300	31450	44900	48421.30	1.34	2856	48500	46700	44850	43050	41200	47600	43950	58	13400	500	32320	50	1	11597320	5497	85.87	8.78	12	5.10	552.00	5398.00	127900	20240328	-62.94	27450	20241209	72.68	50900	-6.88	20250116	37600	26.06	20250102	127900	-62.94	20240328	27450	72.68	20241209	3.45	N	399720	500	57 억	155417	N	N	122	N	N
53	20250116	131232	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47350	2450	2	5.46	27884131300	575492	157.20	46350	50900	45850	58300	31450	44900	48452.70	1.34	3858	48500	46700	44850	43050	41200	47600	43950	58	13400	500	32320	50	1	11597320	5491	85.78	8.77	12	4.96	552.00	5398.00	127900	20240328	-62.98	27450	20241209	72.50	50900	-6.97	20250116	37600	25.93	20250102	127900	-62.98	20240328	27450	72.50	20241209	3.45	N	399720	500	57 억	155417	N	N	122	N	N
54	20250116	121231	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47350	2450	2	5.46	27034363150	557589	152.31	46350	50900	45850	58300	31450	44900	48484.40	1.34	7554	48500	46700	44850	43050	41200	47600	43950	58	13400	500	32320	50	1	11597320	5491	85.78	8.77	12	4.81	552.00	5398.00	127900	20240328	-62.98	27450	20241209	72.50	50900	-6.97	20250116	37600	25.93	20250102	127900	-62.98	20240328	27450	72.50	20241209	3.45	N	399720	500	57 억	155417	N	N	122	N	N
55	20250116	111232	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47350	2450	2	5.46	26410569650	544411	148.71	46350	50900	45850	58300	31450	44900	48512.20	1.34	12020	48500	46700	44850	43050	41200	47600	43950	58	13400	500	32320	50	1	11597320	5491	85.78	8.77	12	4.69	552.00	5398.00	127900	20240328	-62.98	27450	20241209	72.50	50900	-6.97	20250116	37600	25.93	20250102	127900	-62.98	20240328	27450	72.50	20241209	3.45	N	399720	500	57 억	155417	N	N	122	N	N
56	20250116	101234	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47550	2650	2	5.90	24718152150	508631	138.94	46350	50900	45850	58300	31450	44900	48597.43	1.34	19827	48500	46700	44850	43050	41200	47600	43950	58	13400	500	32320	50	1	11597320	5515	86.14	8.81	12	4.39	552.00	5398.00	127900	20240328	-62.82	27450	20241209	73.22	50900	-6.58	20250116	37600	26.46	20250102	127900	-62.82	20240328	27450	73.22	20241209	3.45	N	399720	500	57 억	155417	N	N	122	N	N
57	20250116	091236	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50600	5700	2	12.69	10912407750	225050	61.47	46350	50600	45850	58300	31450	44900	48488.85	1.34	66659	48500	46700	44850	43050	41200	47600	43950	58	13400	500	32320	100	1	11597320	5868	91.67	9.37	12	1.94	552.00	5398.00	127900	20240328	-60.44	27450	20241209	84.34	50600	0.00	20250116	37600	34.57	20250102	127900	-60.44	20240328	27450	84.34	20241209	3.45	N	399720	500	57 억	155417	N	N	122	N	N
58	20250115	161228	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44900	1500	2	3.46	16459576400	363231	455.30	43400	46650	43000	56400	30400	43400	45316.09	1.21	15235	44366	43882	43416	42932	42466	44125	43175	58	13000	500	31240	50	1	11597320	5207	81.34	8.32	12	3.13	552.00	5398.00	127900	20240328	-64.89	27450	20241209	63.57	46650	0.00	20250109	37600	19.41	20250102	127900	-64.89	20240328	27450	63.57	20241209	3.39	N	399720	500	57 억	140745	N	N	122	N	N
59	20250115	151229	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44950	1550	2	3.57	16066758950	354479	444.33	43400	46650	43000	56400	30400	43400	45326.11	1.21	16843	44366	43882	43416	42932	42466	44125	43175	58	13000	500	31240	50	1	11597320	5213	81.43	8.33	12	3.06	552.00	5398.00	127900	20240328	-64.86	27450	20241209	63.75	46650	0.00	20250109	37600	19.55	20250102	127900	-64.86	20240328	27450	63.75	20241209	3.39	N	399720	500	57 억	140745	N	N	204	N	N
60	20250115	141223	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44900	1500	2	3.46	14875780950	327887	411.00	43400	46650	43000	56400	30400	43400	45369.86	1.21	21481	44366	43882	43416	42932	42466	44125	43175	58	13000	500	31240	50	1	11597320	5207	81.34	8.32	12	2.83	552.00	5398.00	127900	20240328	-64.89	27450	20241209	63.57	46650	0.00	20250109	37600	19.41	20250102	127900	-64.89	20240328	27450	63.57	20241209	3.39	N	399720	500	57 억	140745	N	N	204	N	N
61	20250115	131232	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45100	1700	2	3.92	14087944000	310407	389.09	43400	46650	43000	56400	30400	43400	45386.71	1.21	27876	44366	43882	43416	42932	42466	44125	43175	58	13000	500	31240	50	1	11597320	5230	81.70	8.35	12	2.68	552.00	5398.00	127900	20240328	-64.74	27450	20241209	64.30	46650	0.00	20250109	37600	19.95	20250102	127900	-64.74	20240328	27450	64.30	20241209	3.39	N	399720	500	57 억	140745	N	N	204	N	N
62	20250115	121215	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45600	2200	2	5.07	12902479500	284164	356.19	43400	46650	43000	56400	30400	43400	45406.50	1.21	31531	44366	43882	43416	42932	42466	44125	43175	58	13000	500	31240	50	1	11597320	5288	82.61	8.45	12	2.45	552.00	5398.00	127900	20240328	-64.35	27450	20241209	66.12	46650	0.00	20250109	37600	21.28	20250102	127900	-64.35	20240328	27450	66.12	20241209	3.39	N	399720	500	57 억	140745	N	N	204	N	N
63	20250115	111228	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46000	2600	2	5.99	9960312050	220466	276.35	43400	46250	43000	56400	30400	43400	45180.11	1.21	21091	44366	43882	43416	42932	42466	44125	43175	58	13000	500	31240	50	1	11597320	5335	83.33	8.52	12	1.90	552.00	5398.00	127900	20240328	-64.03	27450	20241209	67.58	46650	-1.39	20250109	37600	22.34	20250102	127900	-64.03	20240328	27450	67.58	20241209	3.39	N	399720	500	57 억	140745	N	N	204	N	N
64	20250115	101227	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45000	1600	2	3.69	5209110600	116416	145.92	43400	45300	43000	56400	30400	43400	44748.04	1.21	-5515	44366	43882	43416	42932	42466	44125	43175	58	13000	500	31240	50	1	11597320	5219	81.52	8.34	12	1.00	552.00	5398.00	127900	20240328	-64.82	27450	20241209	63.93	46650	-3.54	20250109	37600	19.68	20250102	127900	-64.82	20240328	27450	63.93	20241209	3.39	N	399720	500	57 억	140745	N	N	204	N	N
65	20250115	091232	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44000	600	2	1.38	610482950	13930	17.46	43400	44350	43000	56400	30400	43400	43831.43	1.21	-2614	44366	43882	43416	42932	42466	44125	43175	58	13000	500	31240	50	1	11597320	5103	79.71	8.15	12	0.12	552.00	5398.00	127900	20240328	-65.60	27450	20241209	60.29	46650	-5.68	20250109	37600	17.02	20250102	127900	-65.60	20240328	27450	60.29	20241209	3.39	N	399720	500	57 억	140745	N	N	204	N	N
66	20250114	161208	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43400	500	2	1.17	3400915950	78386	58.41	43000	43900	42950	55700	30050	42900	43387.79	1.19	2614	44666	43782	43066	42182	41466	43425	41825	58	12800	500	30880	50	1	11597320	5033	78.62	8.04	12	0.68	552.00	5398.00	127900	20240328	-66.07	27450	20241209	58.11	46650	-6.97	20250109	37600	15.43	20250102	127900	-66.07	20240328	27450	58.11	20241209	3.44	N	399720	500	57 억	138539	N	N	203	N	N
67	20250114	151227	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43550	650	2	1.52	3164041600	72933	54.35	43000	43900	42950	55700	30050	42900	43383.99	1.19	4163	44666	43782	43066	42182	41466	43425	41825	58	12800	500	30880	50	1	11597320	5051	78.89	8.07	12	0.63	552.00	5398.00	127900	20240328	-65.95	27450	20241209	58.65	46650	-6.65	20250109	37600	15.82	20250102	127900	-65.95	20240328	27450	58.65	20241209	3.44	N	399720	500	57 억	138539	N	N	649	N	N
68	20250114	141222	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43600	700	2	1.63	2894952050	66756	49.74	43000	43900	42950	55700	30050	42900	43367.37	1.19	5903	44666	43782	43066	42182	41466	43425	41825	58	12800	500	30880	50	1	11597320	5056	78.99	8.08	12	0.58	552.00	5398.00	127900	20240328	-65.91	27450	20241209	58.83	46650	-6.54	20250109	37600	15.96	20250102	127900	-65.91	20240328	27450	58.83	20241209	3.44	N	399720	500	57 억	138539	N	N	649	N	N
69	20250114	131221	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43550	650	2	1.52	2426668550	56026	41.75	43000	43900	42950	55700	30050	42900	43314.53	1.19	8813	44666	43782	43066	42182	41466	43425	41825	58	12800	500	30880	50	1	11597320	5051	78.89	8.07	12	0.48	552.00	5398.00	127900	20240328	-65.95	27450	20241209	58.65	46650	-6.65	20250109	37600	15.82	20250102	127900	-65.95	20240328	27450	58.65	20241209	3.44	N	399720	500	57 억	138539	N	N	649	N	N
70	20250114	121217	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43450	550	2	1.28	1895752600	43857	32.68	43000	43550	42950	55700	30050	42900	43227.05	1.19	6238	44666	43782	43066	42182	41466	43425	41825	58	12800	500	30880	50	1	11597320	5039	78.71	8.05	12	0.38	552.00	5398.00	127900	20240328	-66.03	27450	20241209	58.29	46650	-6.86	20250109	37600	15.56	20250102	127900	-66.03	20240328	27450	58.29	20241209	3.44	N	399720	500	57 억	138539	N	N	649	N	N
71	20250114	111215	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43300	400	2	0.93	1673140700	38719	28.85	43000	43550	42950	55700	30050	42900	43213.79	1.19	5838	44666	43782	43066	42182	41466	43425	41825	58	12800	500	30880	50	1	11597320	5022	78.44	8.02	12	0.33	552.00	5398.00	127900	20240328	-66.15	27450	20241209	57.74	46650	-7.18	20250109	37600	15.16	20250102	127900	-66.15	20240328	27450	57.74	20241209	3.44	N	399720	500	57 억	138539	N	N	649	N	N
72	20250114	101215	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43150	250	2	0.58	1103370450	25564	19.05	43000	43450	42950	55700	30050	42900	43162.87	1.19	-291	44666	43782	43066	42182	41466	43425	41825	58	12800	500	30880	50	1	11597320	5004	78.17	7.99	12	0.22	552.00	5398.00	127900	20240328	-66.26	27450	20241209	57.19	46650	-7.50	20250109	37600	14.76	20250102	127900	-66.26	20240328	27450	57.19	20241209	3.44	N	399720	500	57 억	138539	N	N	649	N	N
73	20250114	091220	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43200	300	2	0.70	369181900	8554	6.37	43000	43450	42950	55700	30050	42900	43164.29	1.19	-1548	44666	43782	43066	42182	41466	43425	41825	58	12800	500	30880	50	1	11597320	5010	78.26	8.00	12	0.07	552.00	5398.00	127900	20240328	-66.22	27450	20241209	57.38	46650	-7.40	20250109	37600	14.89	20250102	127900	-66.22	20240328	27450	57.38	20241209	3.44	N	399720	500	57 억	138539	N	N	649	N	N
74	20250113	161202	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42900	-1400	5	-3.16	5718104200	132925	116.83	43300	43950	42350	57500	31050	44300	43017.66	1.10	9225	45800	45050	44450	43700	43100	44750	43400	58	13200	500	31890	50	1	11597320	4975	77.72	7.95	12	1.15	552.00	5398.00	127900	20240328	-66.46	27450	20241209	56.28	46650	-8.04	20250109	37600	14.10	20250102	127900	-66.46	20240328	27450	56.28	20241209	3.46	N	399720	500	57 억	127839	N	N	646	N	N
75	20250113	151210	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42500	-1800	5	-4.06	5514078800	128155	112.64	43300	43950	42350	57500	31050	44300	43026.64	1.10	9195	45800	45050	44450	43700	43100	44750	43400	58	13200	500	31890	50	1	11597320	4929	76.99	7.87	12	1.11	552.00	5398.00	127900	20240328	-66.77	27450	20241209	54.83	46650	-8.90	20250109	37600	13.03	20250102	127900	-66.77	20240328	27450	54.83	20241209	3.46	N	399720	500	57 억	127839	N	N	708	N	N
76	20250113	141145	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42650	-1650	5	-3.72	4675967350	108448	95.32	43300	43950	42600	57500	31050	44300	43117.14	1.10	6679	45800	45050	44450	43700	43100	44750	43400	58	13200	500	31890	50	1	11597320	4946	77.26	7.90	12	0.94	552.00	5398.00	127900	20240328	-66.65	27450	20241209	55.37	46650	-8.57	20250109	37600	13.43	20250102	127900	-66.65	20240328	27450	55.37	20241209	3.46	N	399720	500	57 억	127839	N	N	708	N	N
77	20250113	131151	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42800	-1500	5	-3.39	4170346650	96606	84.91	43300	43950	42750	57500	31050	44300	43168.61	1.10	7611	45800	45050	44450	43700	43100	44750	43400	58	13200	500	31890	50	1	11597320	4964	77.54	7.93	12	0.83	552.00	5398.00	127900	20240328	-66.54	27450	20241209	55.92	46650	-8.25	20250109	37600	13.83	20250102	127900	-66.54	20240328	27450	55.92	20241209	3.46	N	399720	500	57 억	127839	N	N	708	N	N
78	20250113	121156	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43100	-1200	5	-2.71	3193123350	73819	64.88	43300	43950	42950	57500	31050	44300	43256.12	1.10	6280	45800	45050	44450	43700	43100	44750	43400	58	13200	500	31890	50	1	11597320	4998	78.08	7.98	12	0.64	552.00	5398.00	127900	20240328	-66.30	27450	20241209	57.01	46650	-7.61	20250109	37600	14.63	20250102	127900	-66.30	20240328	27450	57.01	20241209	3.46	N	399720	500	57 억	127839	N	N	708	N	N
79	20250113	111152	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43200	-1100	5	-2.48	2645812300	61125	53.72	43300	43950	43000	57500	31050	44300	43285.27	1.10	2615	45800	45050	44450	43700	43100	44750	43400	58	13200	500	31890	50	1	11597320	5010	78.26	8.00	12	0.53	552.00	5398.00	127900	20240328	-66.22	27450	20241209	57.38	46650	-7.40	20250109	37600	14.89	20250102	127900	-66.22	20240328	27450	57.38	20241209	3.46	N	399720	500	57 억	127839	N	N	708	N	N
80	20250113	101153	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43250	-1050	5	-2.37	1899419750	43831	38.52	43300	43950	43000	57500	31050	44300	43335.08	1.10	3994	45800	45050	44450	43700	43100	44750	43400	58	13200	500	31890	50	1	11597320	5016	78.35	8.01	12	0.38	552.00	5398.00	127900	20240328	-66.18	27450	20241209	57.56	46650	-7.29	20250109	37600	15.03	20250102	127900	-66.18	20240328	27450	57.56	20241209	3.46	N	399720	500	57 억	127839	N	N	708	N	N
81	20250113	091159	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43550	-750	5	-1.69	798565200	18480	16.24	43300	43950	43000	57500	31050	44300	43212.40	1.10	2436	45800	45050	44450	43700	43100	44750	43400	58	13200	500	31890	50	1	11597320	5051	78.89	8.07	12	0.16	552.00	5398.00	127900	20240328	-65.95	27450	20241209	58.65	46650	-6.65	20250109	37600	15.82	20250102	127900	-65.95	20240328	27450	58.65	20241209	3.46	N	399720	500	57 억	127839	N	N	708	N	N
82	20250110	161132	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44300	-350	5	-0.78	4965613200	112169	49.05	44650	45200	43850	58000	31300	44650	44268.66	1.07	-70	47350	46000	45300	43950	43250	45650	43600	58	13350	500	32140	50	1	11597320	5138	80.25	8.21	12	0.97	552.00	5398.00	127900	20240328	-65.36	27450	20241209	61.38	46650	-5.04	20250109	37600	17.82	20250102	127900	-65.36	20240328	27450	61.38	20241209	3.55	N	399720	500	57 억	124422	N	N	708	N	N
83	20250110	151141	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43950	-700	5	-1.57	4822508250	108931	47.63	44650	45200	43850	58000	31300	44650	44270.87	1.07	656	47350	46000	45300	43950	43250	45650	43600	58	13350	500	32140	50	1	11597320	5097	79.62	8.14	12	0.94	552.00	5398.00	127900	20240328	-65.64	27450	20241209	60.11	46650	-5.79	20250109	37600	16.89	20250102	127900	-65.64	20240328	27450	60.11	20241209	3.55	N	399720	500	57 억	124422	N	N	632	N	N
84	20250110	141147	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44300	-350	5	-0.78	4054304350	91491	40.01	44650	45200	43850	58000	31300	44650	44313.33	1.07	5449	47350	46000	45300	43950	43250	45650	43600	58	13350	500	32140	50	1	11597320	5138	80.25	8.21	12	0.79	552.00	5398.00	127900	20240328	-65.36	27450	20241209	61.38	46650	-5.04	20250109	37600	17.82	20250102	127900	-65.36	20240328	27450	61.38	20241209	3.55	N	399720	500	57 억	124422	N	N	632	N	N
85	20250110	131147	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44200	-450	5	-1.01	3818002800	86150	37.67	44650	45200	43850	58000	31300	44650	44317.70	1.07	5166	47350	46000	45300	43950	43250	45650	43600	58	13350	500	32140	50	1	11597320	5126	80.07	8.19	12	0.74	552.00	5398.00	127900	20240328	-65.44	27450	20241209	61.02	46650	-5.25	20250109	37600	17.55	20250102	127900	-65.44	20240328	27450	61.02	20241209	3.55	N	399720	500	57 억	124422	N	N	632	N	N
86	20250110	121149	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44350	-300	5	-0.67	3552736200	80161	35.05	44650	45200	43850	58000	31300	44650	44319.60	1.07	6281	47350	46000	45300	43950	43250	45650	43600	58	13350	500	32140	50	1	11597320	5143	80.34	8.22	12	0.69	552.00	5398.00	127900	20240328	-65.32	27450	20241209	61.57	46650	-4.93	20250109	37600	17.95	20250102	127900	-65.32	20240328	27450	61.57	20241209	3.55	N	399720	500	57 억	124422	N	N	632	N	N
87	20250110	111145	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44050	-600	5	-1.34	3257711800	73524	32.15	44650	45200	43850	58000	31300	44650	44307.68	1.07	6028	47350	46000	45300	43950	43250	45650	43600	58	13350	500	32140	50	1	11597320	5109	79.80	8.16	12	0.63	552.00	5398.00	127900	20240328	-65.56	27450	20241209	60.47	46650	-5.57	20250109	37600	17.15	20250102	127900	-65.56	20240328	27450	60.47	20241209	3.55	N	399720	500	57 억	124422	N	N	632	N	N
88	20250110	101142	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44050	-600	5	-1.34	2313210650	52139	22.80	44650	45200	43850	58000	31300	44650	44365.68	1.07	2877	47350	46000	45300	43950	43250	45650	43600	58	13350	500	32140	50	1	11597320	5109	79.80	8.16	12	0.45	552.00	5398.00	127900	20240328	-65.56	27450	20241209	60.47	46650	-5.57	20250109	37600	17.15	20250102	127900	-65.56	20240328	27450	60.47	20241209	3.55	N	399720	500	57 억	124422	N	N	632	N	N
89	20250110	091148	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44800	150	2	0.34	616302550	13776	6.02	44650	45200	44450	58000	31300	44650	44738.05	1.07	-1864	47350	46000	45300	43950	43250	45650	43600	58	13350	500	32140	50	1	11597320	5196	81.16	8.30	12	0.12	552.00	5398.00	127900	20240328	-64.97	27450	20241209	63.21	46650	-3.97	20250109	37600	19.15	20250102	127900	-64.97	20240328	27450	63.21	20241209	3.55	N	399720	500	57 억	124422	N	N	632	N	N
90	20250109	161135	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44650	-400	5	-0.89	10226911150	225704	132.78	45800	46650	44600	58500	31550	45050	45311.93	1.31	-29046	46950	46000	44600	43650	42250	46475	44125	58	13450	500	32430	50	1	11597320	5178	80.89	8.27	12	1.95	552.00	5398.00	127900	20240328	-65.09	27450	20241209	62.66	46650	-4.29	20250109	37600	18.75	20250102	127900	-65.09	20240328	27450	62.66	20241209	3.63	N	399720	500	57 억	152476	N	N	630	N	N
91	20250109	151132	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44850	-200	5	-0.44	9812488200	216435	127.33	45800	46650	44600	58500	31550	45050	45336.94	1.31	-27373	46950	46000	44600	43650	42250	46475	44125	58	13450	500	32430	50	1	11597320	5201	81.25	8.31	12	1.87	552.00	5398.00	127900	20240328	-64.93	27450	20241209	63.39	46650	-3.86	20250109	37600	19.28	20250102	127900	-64.93	20240328	27450	63.39	20241209	3.63	N	399720	500	57 억	152476	N	N	369	N	N
92	20250109	141140	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44800	-250	5	-0.55	9313147800	205308	120.78	45800	46650	44600	58500	31550	45050	45361.91	1.31	-26325	46950	46000	44600	43650	42250	46475	44125	58	13450	500	32430	50	1	11597320	5196	81.16	8.30	12	1.77	552.00	5398.00	127900	20240328	-64.97	27450	20241209	63.21	46650	-3.97	20250109	37600	19.15	20250102	127900	-64.97	20240328	27450	63.21	20241209	3.63	N	399720	500	57 억	152476	N	N	369	N	N
93	20250109	131139	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44950	-100	5	-0.22	8431846550	185635	109.21	45800	46650	44600	58500	31550	45050	45421.73	1.31	-19276	46950	46000	44600	43650	42250	46475	44125	58	13450	500	32430	50	1	11597320	5213	81.43	8.33	12	1.60	552.00	5398.00	127900	20240328	-64.86	27450	20241209	63.75	46650	-3.64	20250109	37600	19.55	20250102	127900	-64.86	20240328	27450	63.75	20241209	3.63	N	399720	500	57 억	152476	N	N	369	N	N
94	20250109	121139	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44900	-150	5	-0.33	8023791300	176559	103.87	45800	46650	44600	58500	31550	45050	45445.49	1.31	-18904	46950	46000	44600	43650	42250	46475	44125	58	13450	500	32430	50	1	11597320	5207	81.34	8.32	12	1.52	552.00	5398.00	127900	20240328	-64.89	27450	20241209	63.57	46650	-3.75	20250109	37600	19.41	20250102	127900	-64.89	20240328	27450	63.57	20241209	3.63	N	399720	500	57 억	152476	N	N	369	N	N
95	20250109	111143	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45050	0	3	0.00	7250028500	159316	93.72	45800	46650	44600	58500	31550	45050	45507.35	1.31	-18064	46950	46000	44600	43650	42250	46475	44125	58	13450	500	32430	50	1	11597320	5225	81.61	8.35	12	1.37	552.00	5398.00	127900	20240328	-64.78	27450	20241209	64.12	46650	-3.43	20250109	37600	19.81	20250102	127900	-64.78	20240328	27450	64.12	20241209	3.63	N	399720	500	57 억	152476	N	N	369	N	N
96	20250109	101141	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45100	50	2	0.11	6441981800	141370	83.17	45800	46650	44600	58500	31550	45050	45568.41	1.31	-17255	46950	46000	44600	43650	42250	46475	44125	58	13450	500	32430	50	1	11597320	5230	81.70	8.35	12	1.22	552.00	5398.00	127900	20240328	-64.74	27450	20241209	64.30	46650	-3.32	20250109	37600	19.95	20250102	127900	-64.74	20240328	27450	64.30	20241209	3.63	N	399720	500	57 억	152476	N	N	369	N	N
97	20250109	091145	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45400	350	2	0.78	1366269400	30173	17.75	45800	45800	44600	58500	31550	45050	45281.54	1.31	-8240	46950	46000	44600	43650	42250	46475	44125	58	13450	500	32430	50	1	11597320	5265	82.25	8.41	12	0.26	552.00	5398.00	127900	20240328	-64.50	27450	20241209	65.39	45800	-0.87	20250109	37600	20.74	20250102	127900	-64.50	20240328	27450	65.39	20241209	3.63	N	399720	500	57 억	152476	N	N	369	N	N
98	20250108	161128	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45050	850	2	1.92	7395813050	165520	63.45	43350	45550	43200	57400	30950	44200	44682.01	1.27	4063	46733	45466	44483	43216	42233	44975	42725	58	13200	500	31820	50	1	11597320	5225	81.61	8.35	12	1.43	552.00	5398.00	127900	20240328	-64.78	27450	20241209	64.12	45750	-1.53	20250107	37600	19.81	20250102	127900	-64.78	20240328	27450	64.12	20241209	3.53	N	399720	500	57 억	147451	N	N	368	N	N
99	20250108	151134	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44950	750	2	1.70	7022731700	157233	60.28	43350	45550	43200	57400	30950	44200	44664.82	1.27	5037	46733	45466	44483	43216	42233	44975	42725	58	13200	500	31820	50	1	11597320	5213	81.43	8.33	12	1.36	552.00	5398.00	127900	20240328	-64.86	27450	20241209	63.75	45750	-1.75	20250107	37600	19.55	20250102	127900	-64.86	20240328	27450	63.75	20241209	3.53	N	399720	500	57 억	147451	N	N	1281	N	N
100	20250108	141137	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44950	750	2	1.70	6336567250	141952	54.42	43350	45550	43200	57400	30950	44200	44639.15	1.27	2287	46733	45466	44483	43216	42233	44975	42725	58	13200	500	31820	50	1	11597320	5213	81.43	8.33	12	1.22	552.00	5398.00	127900	20240328	-64.86	27450	20241209	63.75	45750	-1.75	20250107	37600	19.55	20250102	127900	-64.86	20240328	27450	63.75	20241209	3.53	N	399720	500	57 억	147451	N	N	1281	N	N
101	20250108	131135	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44700	500	2	1.13	5851329100	131139	50.27	43350	45550	43200	57400	30950	44200	44619.65	1.27	1516	46733	45466	44483	43216	42233	44975	42725	58	13200	500	31820	50	1	11597320	5184	80.98	8.28	12	1.13	552.00	5398.00	127900	20240328	-65.05	27450	20241209	62.84	45750	-2.30	20250107	37600	18.88	20250102	127900	-65.05	20240328	27450	62.84	20241209	3.53	N	399720	500	57 억	147451	N	N	1281	N	N
102	20250108	121132	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44650	450	2	1.02	5506068450	123396	47.30	43350	45550	43200	57400	30950	44200	44621.51	1.27	2700	46733	45466	44483	43216	42233	44975	42725	58	13200	500	31820	50	1	11597320	5178	80.89	8.27	12	1.06	552.00	5398.00	127900	20240328	-65.09	27450	20241209	62.66	45750	-2.40	20250107	37600	18.75	20250102	127900	-65.09	20240328	27450	62.66	20241209	3.53	N	399720	500	57 억	147451	N	N	1281	N	N
103	20250108	111133	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44850	650	2	1.47	5059840800	113435	43.49	43350	45550	43200	57400	30950	44200	44606.04	1.27	4904	46733	45466	44483	43216	42233	44975	42725	58	13200	500	31820	50	1	11597320	5201	81.25	8.31	12	0.98	552.00	5398.00	127900	20240328	-64.93	27450	20241209	63.39	45750	-1.97	20250107	37600	19.28	20250102	127900	-64.93	20240328	27450	63.39	20241209	3.53	N	399720	500	57 억	147451	N	N	1281	N	N
104	20250108	101134	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44700	500	2	1.13	4030312050	90415	34.66	43350	45550	43200	57400	30950	44200	44576.16	1.27	3053	46733	45466	44483	43216	42233	44975	42725	58	13200	500	31820	50	1	11597320	5184	80.98	8.28	12	0.78	552.00	5398.00	127900	20240328	-65.05	27450	20241209	62.84	45750	-2.30	20250107	37600	18.88	20250102	127900	-65.05	20240328	27450	62.84	20241209	3.53	N	399720	500	57 억	147451	N	N	1281	N	N
105	20250108	091134	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43800	-400	5	-0.90	852676150	19583	7.51	43350	44200	43200	57400	30950	44200	43537.90	1.27	2669	46733	45466	44483	43216	42233	44975	42725	58	13200	500	31820	50	1	11597320	5080	79.35	8.11	12	0.17	552.00	5398.00	127900	20240328	-65.75	27450	20241209	59.56	45750	-4.26	20250107	37600	16.49	20250102	127900	-65.75	20240328	27450	59.56	20241209	3.53	N	399720	500	57 억	147451	N	N	1281	N	N
106	20250107	161122	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44200	-550	5	-1.23	11488603100	258859	83.06	45700	45750	43500	58100	31350	44750	44382.28	1.46	-24568	46983	45866	44533	43416	42083	46425	43975	58	13350	500	32220	50	1	11597320	5126	80.07	8.19	12	2.23	552.00	5398.00	127900	20240328	-65.44	27450	20241209	61.02	45750	-3.39	20250107	37600	17.55	20250102	127900	-65.44	20240328	27450	61.02	20241209	3.37	N	399720	500	57 억	169331	N	N	1281	N	N
107	20250107	151126	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44000	-750	5	-1.68	11069680600	249365	80.01	45700	45750	43500	58100	31350	44750	44391.48	1.46	-22947	46983	45866	44533	43416	42083	46425	43975	58	13350	500	32220	50	1	11597320	5103	79.71	8.15	12	2.15	552.00	5398.00	127900	20240328	-65.60	27450	20241209	60.29	45750	-3.83	20250107	37600	17.02	20250102	127900	-65.60	20240328	27450	60.29	20241209	3.37	N	399720	500	57 억	169331	N	N	766	N	N
108	20250107	141124	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44400	-350	5	-0.78	9873723150	222274	71.32	45700	45750	43500	58100	31350	44750	44421.40	1.46	-24436	46983	45866	44533	43416	42083	46425	43975	58	13350	500	32220	50	1	11597320	5149	80.43	8.23	12	1.92	552.00	5398.00	127900	20240328	-65.29	27450	20241209	61.75	45750	-2.95	20250107	37600	18.09	20250102	127900	-65.29	20240328	27450	61.75	20241209	3.37	N	399720	500	57 억	169331	N	N	766	N	N
109	20250107	131124	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44200	-550	5	-1.23	7185987200	162321	52.08	45700	45750	43500	58100	31350	44750	44270.23	1.46	-11940	46983	45866	44533	43416	42083	46425	43975	58	13350	500	32220	50	1	11597320	5126	80.07	8.19	12	1.40	552.00	5398.00	127900	20240328	-65.44	27450	20241209	61.02	45750	-3.39	20250107	37600	17.55	20250102	127900	-65.44	20240328	27450	61.02	20241209	3.37	N	399720	500	57 억	169331	N	N	766	N	N
110	20250107	121126	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43850	-900	5	-2.01	6044549100	136238	43.71	45700	45750	43500	58100	31350	44750	44367.57	1.46	-6714	46983	45866	44533	43416	42083	46425	43975	58	13350	500	32220	50	1	11597320	5085	79.44	8.12	12	1.17	552.00	5398.00	127900	20240328	-65.72	27450	20241209	59.74	45750	-4.15	20250107	37600	16.62	20250102	127900	-65.72	20240328	27450	59.74	20241209	3.37	N	399720	500	57 억	169331	N	N	766	N	N
111	20250107	111119	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43850	-900	5	-2.01	5425276900	122116	39.18	45700	45750	43500	58100	31350	44750	44427.24	1.46	-6258	46983	45866	44533	43416	42083	46425	43975	58	13350	500	32220	50	1	11597320	5085	79.44	8.12	12	1.05	552.00	5398.00	127900	20240328	-65.72	27450	20241209	59.74	45750	-4.15	20250107	37600	16.62	20250102	127900	-65.72	20240328	27450	59.74	20241209	3.37	N	399720	500	57 억	169331	N	N	766	N	N
112	20250107	101126	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44150	-600	5	-1.34	4338991650	97460	31.27	45700	45750	43500	58100	31350	44750	44520.74	1.46	-11613	46983	45866	44533	43416	42083	46425	43975	58	13350	500	32220	50	1	11597320	5120	79.98	8.18	12	0.84	552.00	5398.00	127900	20240328	-65.48	27450	20241209	60.84	45750	-3.50	20250107	37600	17.42	20250102	127900	-65.48	20240328	27450	60.84	20241209	3.37	N	399720	500	57 억	169331	N	N	766	N	N
113	20250107	091128	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44500	-250	5	-0.56	1598802750	35536	11.40	45700	45750	44500	58100	31350	44750	44991.07	1.46	-15328	46983	45866	44533	43416	42083	46425	43975	58	13350	500	32220	50	1	11597320	5161	80.62	8.24	12	0.31	552.00	5398.00	127900	20240328	-65.21	27450	20241209	62.11	45750	-2.73	20250107	37600	18.35	20250102	127900	-65.21	20240328	27450	62.11	20241209	3.37	N	399720	500	57 억	169331	N	N	766	N	N
114	20250106	161111	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44750	1750	2	4.07	13837259950	309769	73.22	43200	45650	43200	55900	30100	43000	44669.54	1.51	-13423	47700	45350	43050	40700	38400	46525	41875	58	12900	500	30960	50	1	11597320	5190	81.07	8.29	12	2.67	552.00	5398.00	127900	20240328	-65.01	27450	20241209	63.02	45650	-1.97	20250106	37600	19.02	20250102	127900	-65.01	20240328	27450	63.02	20241209	3.41	N	399720	500	57 억	174733	N	N	765	N	N
115	20250106	151111	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44600	1600	2	3.72	13412076750	300251	70.97	43200	45650	43200	55900	30100	43000	44669.55	1.51	-13669	47700	45350	43050	40700	38400	46525	41875	58	12900	500	30960	50	1	11597320	5172	80.80	8.26	12	2.59	552.00	5398.00	127900	20240328	-65.13	27450	20241209	62.48	45650	-2.30	20250106	37600	18.62	20250102	127900	-65.13	20240328	27450	62.48	20241209	3.41	N	399720	500	57 억	174733	N	N	1036	N	N
116	20250106	141111	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44650	1650	2	3.84	12168512250	272382	64.38	43200	45650	43200	55900	30100	43000	44674.44	1.51	-16316	47700	45350	43050	40700	38400	46525	41875	58	12900	500	30960	50	1	11597320	5178	80.89	8.27	12	2.35	552.00	5398.00	127900	20240328	-65.09	27450	20241209	62.66	45650	-2.19	20250106	37600	18.75	20250102	127900	-65.09	20240328	27450	62.66	20241209	3.41	N	399720	500	57 억	174733	N	N	1036	N	N
117	20250106	131100	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44700	1700	2	3.95	11154053800	249747	59.03	43200	45650	43200	55900	30100	43000	44661.41	1.51	-13994	47700	45350	43050	40700	38400	46525	41875	58	12900	500	30960	50	1	11597320	5184	80.98	8.28	12	2.15	552.00	5398.00	127900	20240328	-65.05	27450	20241209	62.84	45650	-2.08	20250106	37600	18.88	20250102	127900	-65.05	20240328	27450	62.84	20241209	3.41	N	399720	500	57 억	174733	N	N	1036	N	N
118	20250106	121108	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44650	1650	2	3.84	10383825150	232444	54.94	43200	45650	43200	55900	30100	43000	44672.37	1.51	-14375	47700	45350	43050	40700	38400	46525	41875	58	12900	500	30960	50	1	11597320	5178	80.89	8.27	12	2.00	552.00	5398.00	127900	20240328	-65.09	27450	20241209	62.66	45650	-2.19	20250106	37600	18.75	20250102	127900	-65.09	20240328	27450	62.66	20241209	3.41	N	399720	500	57 억	174733	N	N	1036	N	N
119	20250106	111105	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44950	1950	2	4.53	9786950000	219143	51.80	43200	45650	43200	55900	30100	43000	44660.11	1.51	-10983	47700	45350	43050	40700	38400	46525	41875	58	12900	500	30960	50	1	11597320	5213	81.43	8.33	12	1.89	552.00	5398.00	127900	20240328	-64.86	27450	20241209	63.75	45650	-1.53	20250106	37600	19.55	20250102	127900	-64.86	20240328	27450	63.75	20241209	3.41	N	399720	500	57 억	174733	N	N	1036	N	N
120	20250106	101101	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45150	2150	2	5.00	7420023550	166672	39.40	43200	45300	43200	55900	30100	43000	44518.72	1.51	-13976	47700	45350	43050	40700	38400	46525	41875	58	12900	500	30960	50	1	11597320	5236	81.79	8.36	12	1.44	552.00	5398.00	127900	20240328	-64.70	27450	20241209	64.48	45400	-0.55	20250103	37600	20.08	20250102	127900	-64.70	20240328	27450	64.48	20241209	3.41	N	399720	500	57 억	174733	N	N	1036	N	N
121	20250106	091101	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44850	1850	2	4.30	2389400500	54057	12.78	43200	44900	43200	55900	30100	43000	44201.50	1.51	-14344	47700	45350	43050	40700	38400	46525	41875	58	12900	500	30960	50	1	11597320	5201	81.25	8.31	12	0.47	552.00	5398.00	127900	20240328	-64.93	27450	20241209	63.39	45400	-1.21	20250103	37600	19.28	20250102	127900	-64.93	20240328	27450	63.39	20241209	3.41	N	399720	500	57 억	174733	N	N	1036	N	N
122	20250103	161056	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43000	1500	2	3.61	18274832250	421257	230.49	41550	45400	40750	53900	29050	41500	43382.03	1.72	-23383	44233	42866	40233	38866	36233	43550	39550	58	12400	500	29880	50	1	11597320	4987	77.90	7.97	12	3.63	552.00	5398.00	127900	20240328	-66.38	27450	20241209	56.65	45400	-5.29	20250103	37600	14.36	20250102	127900	-66.38	20240328	27450	56.65	20241209	3.35	N	399720	500	57 억	199909	N	N	1036	N	N
123	20250103	151100	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43150	1650	2	3.98	17675270300	407329	222.87	41550	45400	40750	53900	29050	41500	43393.11	1.72	-27045	44233	42866	40233	38866	36233	43550	39550	58	12400	500	29880	50	1	11597320	5004	78.17	7.99	12	3.51	552.00	5398.00	127900	20240328	-66.26	27450	20241209	57.19	45400	-4.96	20250103	37600	14.76	20250102	127900	-66.26	20240328	27450	57.19	20241209	3.35	N	399720	500	57 억	199909	N	N	1405	N	N
124	20250103	141059	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43200	1700	2	4.10	17082780600	393605	215.36	41550	45400	40750	53900	29050	41500	43400.83	1.72	-31315	44233	42866	40233	38866	36233	43550	39550	58	12400	500	29880	50	1	11597320	5010	78.26	8.00	12	3.39	552.00	5398.00	127900	20240328	-66.22	27450	20241209	57.38	45400	-4.85	20250103	37600	14.89	20250102	127900	-66.22	20240328	27450	57.38	20241209	3.35	N	399720	500	57 억	199909	N	N	1405	N	N
125	20250103	131100	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43600	2100	2	5.06	15448783400	355910	194.74	41550	45400	40750	53900	29050	41500	43406.44	1.72	-34939	44233	42866	40233	38866	36233	43550	39550	58	12400	500	29880	50	1	11597320	5056	78.99	8.08	12	3.07	552.00	5398.00	127900	20240328	-65.91	27450	20241209	58.83	45400	-3.96	20250103	37600	15.96	20250102	127900	-65.91	20240328	27450	58.83	20241209	3.35	N	399720	500	57 억	199909	N	N	1405	N	N
126	20250103	121059	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43800	2300	2	5.54	14609344500	336670	184.21	41550	45400	40750	53900	29050	41500	43393.67	1.72	-35409	44233	42866	40233	38866	36233	43550	39550	58	12400	500	29880	50	1	11597320	5080	79.35	8.11	12	2.90	552.00	5398.00	127900	20240328	-65.75	27450	20241209	59.56	45400	-3.52	20250103	37600	16.49	20250102	127900	-65.75	20240328	27450	59.56	20241209	3.35	N	399720	500	57 억	199909	N	N	1405	N	N
127	20250103	111100	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44150	2650	2	6.39	12955350050	298967	163.58	41550	45400	40750	53900	29050	41500	43333.72	1.72	-28388	44233	42866	40233	38866	36233	43550	39550	58	12400	500	29880	50	1	11597320	5120	79.98	8.18	12	2.58	552.00	5398.00	127900	20240328	-65.48	27450	20241209	60.84	45400	-2.75	20250103	37600	17.42	20250102	127900	-65.48	20240328	27450	60.84	20241209	3.35	N	399720	500	57 억	199909	N	N	1405	N	N
128	20250103	101056	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42000	500	2	1.20	2487116500	60187	32.93	41550	42000	40750	53900	29050	41500	41323.15	1.72	-15124	44233	42866	40233	38866	36233	43550	39550	58	12400	500	29880	50	1	11597320	4871	76.09	7.78	12	0.52	552.00	5398.00	127900	20240328	-67.16	27450	20241209	53.01	42000	0.00	20250103	37600	11.70	20250102	127900	-67.16	20240328	27450	53.01	20241209	3.35	N	399720	500	57 억	199909	N	N	1405	N	N
129	20250103	091059	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41150	-350	5	-0.84	868887250	21009	11.50	41550	41850	40850	53900	29050	41500	41357.85	1.72	-8907	44233	42866	40233	38866	36233	43550	39550	58	12400	500	29880	50	1	11597320	4772	74.55	7.62	12	0.18	552.00	5398.00	127900	20240328	-67.83	27450	20241209	49.91	41850	-1.67	20250103	37600	9.44	20250102	127900	-67.83	20240328	27450	49.91	20241209	3.35	N	399720	500	57 억	199909	N	N	1405	N	N
130	20250102	161046	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41500	2400	2	6.14	7266456500	180885	151.64	39100	41600	37600	50800	27400	39100	40165.67	1.73	115	40433	39766	38483	37816	36533	40100	38150	58	11700	500	28150	50	1	11597320	4813	75.18	7.69	12	1.56	552.00	5398.00	127900	20240328	-67.55	27450	20241209	51.18	41600	-0.24	20250102	37600	10.37	20250102	127900	-67.55	20240328	27450	51.18	20241209	3.43	N	399720	500	57 억	200203	N	N	1405	N	N
131	20250102	151048	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41250	2150	2	5.50	6717965700	167645	140.54	39100	41600	37600	50800	27400	39100	40073.21	1.73	594	40433	39766	38483	37816	36533	40100	38150	58	11700	500	28150	50	1	11597320	4784	74.73	7.64	12	1.45	552.00	5398.00	127900	20240328	-67.75	27450	20241209	50.27	41600	-0.84	20250102	37600	9.71	20250102	127900	-67.75	20240328	27450	50.27	20241209	3.43	N	399720	500	57 억	200203	N	N	312	N	N
132	20250102	141045	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40300	1200	2	3.07	4406903150	111354	93.35	39100	40750	37600	50800	27400	39100	39576.09	1.73	-3494	40433	39766	38483	37816	36533	40100	38150	58	11700	500	28150	50	1	11597320	4674	73.01	7.47	12	0.96	552.00	5398.00	127900	20240328	-68.49	27450	20241209	46.81	40750	-1.10	20250102	37600	7.18	20250102	127900	-68.49	20240328	27450	46.81	20241209	3.43	N	399720	500	57 억	200203	N	N	312	N	N
133	20250102	131050	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40300	1200	2	3.07	4070087900	102995	86.34	39100	40750	37600	50800	27400	39100	39517.78	1.73	-3458	40433	39766	38483	37816	36533	40100	38150	58	11700	500	28150	50	1	11597320	4674	73.01	7.47	12	0.89	552.00	5398.00	127900	20240328	-68.49	27450	20241209	46.81	40750	-1.10	20250102	37600	7.18	20250102	127900	-68.49	20240328	27450	46.81	20241209	3.43	N	399720	500	57 억	200203	N	N	312	N	N
134	20250102	121046	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40400	1300	2	3.32	3379028550	85799	71.93	39100	40750	37600	50800	27400	39100	39383.44	1.73	-5595	40433	39766	38483	37816	36533	40100	38150	58	11700	500	28150	50	1	11597320	4685	73.19	7.48	12	0.74	552.00	5398.00	127900	20240328	-68.41	27450	20241209	47.18	40750	-0.86	20250102	37600	7.45	20250102	127900	-68.41	20240328	27450	47.18	20241209	3.43	N	399720	500	57 억	200203	N	N	312	N	N
135	20250102	111037	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40300	1200	2	3.07	2536013100	64980	54.47	39100	40550	37600	50800	27400	39100	39027.47	1.73	-7646	40433	39766	38483	37816	36533	40100	38150	58	11700	500	28150	50	1	11597320	4674	73.01	7.47	12	0.56	552.00	5398.00	127900	20240328	-68.49	27450	20241209	46.81	40550	-0.62	20250102	37600	7.18	20250102	127900	-68.49	20240328	27450	46.81	20241209	3.43	N	399720	500	57 억	200203	N	N	312	N	N
136	20250102	101044	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	37700	-1400	5	-3.58	738571850	19344	16.22	39100	39100	37600	50800	27400	39100	38175.67	1.73	-3727	40433	39766	38483	37816	36533	40100	38150	58	11700	500	28150	50	1	11597320	4372	68.30	6.98	12	0.17	552.00	5398.00	127900	20240328	-70.52	27450	20241209	37.34	39100	-3.58	20250102	37600	0.27	20250102	127900	-70.52	20240328	27450	37.34	20241209	3.43	N	399720	500	57 억	200203	N	N	312	N	N
137	20250102	091033	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39100	0	3	0.00	0	0	0.00	0	0	0	50800	27400	39100	0.00	1.73	0	40433	39766	38483	37816	36533	40100	38150	58	11700	500	28150	50	1	11597320	4535	70.83	7.24	12	0.00	552.00	5398.00	127900	20240328	-69.43	27450	20241209	42.44	0	0.00	0	0	0.00	0	127900	-69.43	20240328	27450	42.44	20241209	3.43	N	399720	500	57 억	200203	N	N	312	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History