KissMeData/065350/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

64 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	160618	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	88900	2500	2	2.89	30833630700	348216	97.85	85500	91200	85500	112300	60500	86400	88548.24	7.62	63647	93800	90100	88000	84300	82200	89050	83250	137	25900	500	60480	100	1	27483948	24433	194.96	11.74	12	1.27	456.00	7574.00	184800	20240221	-51.89	37000	20240805	140.27	119300	-25.48	20250102	84500	5.21	20250120	184800	-51.89	20240221	37000	140.27	20240805	1.00	N	065350	500	137 억	2094510	N	N	54	N	N
3	20250124	150617	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89200	2800	2	3.24	28625778200	323438	90.89	85500	91200	85500	112300	60500	86400	88506.20	7.62	64585	93800	90100	88000	84300	82200	89050	83250	137	25900	500	60480	100	1	27483948	24516	195.61	11.78	12	1.18	456.00	7574.00	184800	20240221	-51.73	37000	20240805	141.08	119300	-25.23	20250102	84500	5.56	20250120	184800	-51.73	20240221	37000	141.08	20240805	1.00	N	065350	500	137 억	2094510	N	N	655	N	N
4	20250124	140617	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89600	3200	2	3.70	20378091600	231974	65.19	85500	89700	85500	112300	60500	86400	87847.89	7.62	44431	93800	90100	88000	84300	82200	89050	83250	137	25900	500	60480	100	1	27483948	24626	196.49	11.83	12	0.84	456.00	7574.00	184800	20240221	-51.52	37000	20240805	142.16	119300	-24.90	20250102	84500	6.04	20250120	184800	-51.52	20240221	37000	142.16	20240805	1.00	N	065350	500	137 억	2094510	N	N	655	N	N
5	20250124	130618	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	88900	2500	2	2.89	16479180400	188256	52.90	85500	89700	85500	112300	60500	86400	87537.42	7.62	30447	93800	90100	88000	84300	82200	89050	83250	137	25900	500	60480	100	1	27483948	24433	194.96	11.74	12	0.68	456.00	7574.00	184800	20240221	-51.89	37000	20240805	140.27	119300	-25.48	20250102	84500	5.21	20250120	184800	-51.89	20240221	37000	140.27	20240805	1.00	N	065350	500	137 억	2094510	N	N	655	N	N
6	20250124	120615	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	87900	1500	2	1.74	13879177600	158927	44.66	85500	89700	85500	112300	60500	86400	87331.88	7.62	22515	93800	90100	88000	84300	82200	89050	83250	137	25900	500	60480	100	1	27483948	24158	192.76	11.61	12	0.58	456.00	7574.00	184800	20240221	-52.44	37000	20240805	137.57	119300	-26.32	20250102	84500	4.02	20250120	184800	-52.44	20240221	37000	137.57	20240805	1.00	N	065350	500	137 억	2094510	N	N	655	N	N
7	20250124	110617	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89400	3000	2	3.47	11221690700	128777	36.19	85500	89700	85500	112300	60500	86400	87141.83	7.62	25026	93800	90100	88000	84300	82200	89050	83250	137	25900	500	60480	100	1	27483948	24571	196.05	11.80	12	0.47	456.00	7574.00	184800	20240221	-51.62	37000	20240805	141.62	119300	-25.06	20250102	84500	5.80	20250120	184800	-51.62	20240221	37000	141.62	20240805	1.00	N	065350	500	137 억	2094510	N	N	655	N	N
8	20250124	100615	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	86800	400	2	0.46	6006556100	69644	19.57	85500	87200	85500	112300	60500	86400	86246.06	7.62	13661	93800	90100	88000	84300	82200	89050	83250	137	25900	500	60480	100	1	27483948	23856	190.35	11.46	12	0.25	456.00	7574.00	184800	20240221	-53.03	37000	20240805	134.59	119300	-27.24	20250102	84500	2.72	20250120	184800	-53.03	20240221	37000	134.59	20240805	1.00	N	065350	500	137 억	2094510	N	N	655	N	N
9	20250124	090618	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	86000	-400	5	-0.46	1764243500	20525	5.77	85500	86600	85500	112300	60500	86400	85950.76	7.62	6030	93800	90100	88000	84300	82200	89050	83250	137	25900	500	60480	100	1	27483948	23636	188.60	11.35	12	0.07	456.00	7574.00	184800	20240221	-53.46	37000	20240805	132.43	119300	-27.91	20250102	84500	1.78	20250120	184800	-53.46	20240221	37000	132.43	20240805	1.00	N	065350	500	137 억	2094510	N	N	655	N	N
10	20250123	160615	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	86400	-2900	5	-3.25	30772464600	346388	49.07	91000	91700	85900	116000	62600	89300	88840.15	7.87	-69234	96900	93100	89000	85200	81100	95000	87100	137	26700	500	62510	100	1	27483948	23746	189.47	11.41	12	1.26	456.00	7574.00	184800	20240221	-53.25	37000	20240805	133.51	119300	-27.58	20250102	84500	2.25	20250120	184800	-53.25	20240221	37000	133.51	20240805	1.00	N	065350	500	137 억	2161862	N	N	655	N	N
11	20250123	150614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	86200	-3100	5	-3.47	27624291300	309858	43.90	91000	91700	86200	116000	62600	89300	89151.45	7.87	-73267	96900	93100	89000	85200	81100	95000	87100	137	26700	500	62510	100	1	27483948	23691	189.04	11.38	12	1.13	456.00	7574.00	184800	20240221	-53.35	37000	20240805	132.97	119300	-27.75	20250102	84500	2.01	20250120	184800	-53.35	20240221	37000	132.97	20240805	1.00	N	065350	500	137 억	2161862	N	N	378	N	N
12	20250123	140615	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	87100	-2200	5	-2.46	24442903500	273178	38.70	91000	91700	87000	116000	62600	89300	89476.11	7.87	-69196	96900	93100	89000	85200	81100	95000	87100	137	26700	500	62510	100	1	27483948	23939	191.01	11.50	12	0.99	456.00	7574.00	184800	20240221	-52.87	37000	20240805	135.41	119300	-26.99	20250102	84500	3.08	20250120	184800	-52.87	20240221	37000	135.41	20240805	1.00	N	065350	500	137 억	2161862	N	N	378	N	N
13	20250123	130613	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	87700	-1600	5	-1.79	21520916000	239731	33.96	91000	91700	87700	116000	62600	89300	89771.10	7.87	-64898	96900	93100	89000	85200	81100	95000	87100	137	26700	500	62510	100	1	27483948	24103	192.32	11.58	12	0.87	456.00	7574.00	184800	20240221	-52.54	37000	20240805	137.03	119300	-26.49	20250102	84500	3.79	20250120	184800	-52.54	20240221	37000	137.03	20240805	1.00	N	065350	500	137 억	2161862	N	N	378	N	N
14	20250123	120614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	88500	-800	5	-0.90	18921630700	210219	29.78	91000	91700	88400	116000	62600	89300	90009.14	7.87	-60256	96900	93100	89000	85200	81100	95000	87100	137	26700	500	62510	100	1	27483948	24323	194.08	11.68	12	0.76	456.00	7574.00	184800	20240221	-52.11	37000	20240805	139.19	119300	-25.82	20250102	84500	4.73	20250120	184800	-52.11	20240221	37000	139.19	20240805	1.00	N	065350	500	137 억	2161862	N	N	378	N	N
15	20250123	110607	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89500	200	2	0.22	16507584200	183096	25.94	91000	91700	88900	116000	62600	89300	90158.08	7.87	-48187	96900	93100	89000	85200	81100	95000	87100	137	26700	500	62510	100	1	27483948	24598	196.27	11.82	12	0.67	456.00	7574.00	184800	20240221	-51.57	37000	20240805	141.89	119300	-24.98	20250102	84500	5.92	20250120	184800	-51.57	20240221	37000	141.89	20240805	1.00	N	065350	500	137 억	2161862	N	N	378	N	N
16	20250123	100613	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89300	0	3	0.00	14387187900	159383	22.58	91000	91700	88900	116000	62600	89300	90268.02	7.87	-42102	96900	93100	89000	85200	81100	95000	87100	137	26700	500	62510	100	1	27483948	24543	195.83	11.79	12	0.58	456.00	7574.00	184800	20240221	-51.68	37000	20240805	141.35	119300	-25.15	20250102	84500	5.68	20250120	184800	-51.68	20240221	37000	141.35	20240805	1.00	N	065350	500	137 억	2161862	N	N	378	N	N
17	20250123	090613	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	90100	800	2	0.90	5404168400	59590	8.44	91000	91700	90000	116000	62600	89300	90689.18	7.87	-21828	96900	93100	89000	85200	81100	95000	87100	137	26700	500	62510	100	1	27483948	24763	197.59	11.90	12	0.22	456.00	7574.00	184800	20240221	-51.24	37000	20240805	143.51	119300	-24.48	20250102	84500	6.63	20250120	184800	-51.24	20240221	37000	143.51	20240805	1.00	N	065350	500	137 억	2161862	N	N	378	N	N
18	20250122	160609	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89300	3000	2	3.48	62040676700	695460	167.46	87600	92800	84900	112100	60500	86300	89209.44	7.88	112	91100	88700	86600	84200	82100	87650	83150	137	25800	500	60410	100	1	27483948	24543	195.83	11.79	12	2.53	456.00	7574.00	184800	20240221	-51.68	37000	20240805	141.35	119300	-25.15	20250102	84500	5.68	20250120	184800	-51.68	20240221	37000	141.35	20240805	0.98	N	065350	500	137 억	2166474	N	N	378	N	N
19	20250122	150610	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89500	3200	2	3.71	59784822000	670268	161.39	87600	92800	84900	112100	60500	86300	89196.98	7.88	1168	91100	88700	86600	84200	82100	87650	83150	137	25800	500	60410	100	1	27483948	24598	196.27	11.82	12	2.44	456.00	7574.00	184800	20240221	-51.57	37000	20240805	141.89	119300	-24.98	20250102	84500	5.92	20250120	184800	-51.57	20240221	37000	141.89	20240805	0.98	N	065350	500	137 억	2166474	N	N	891	N	N
20	20250122	140608	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	91400	5100	2	5.91	45439657300	510887	123.01	87600	92800	84900	112100	60500	86300	88944.57	7.88	27204	91100	88700	86600	84200	82100	87650	83150	137	25800	500	60410	100	1	27483948	25120	200.44	12.07	12	1.86	456.00	7574.00	184800	20240221	-50.54	37000	20240805	147.03	119300	-23.39	20250102	84500	8.17	20250120	184800	-50.54	20240221	37000	147.03	20240805	0.98	N	065350	500	137 억	2166474	N	N	891	N	N
21	20250122	130611	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	86300	0	3	0.00	16342545600	187120	45.06	87600	90000	85800	112100	60500	86300	87339.27	7.88	-17966	91100	88700	86600	84200	82100	87650	83150	137	25800	500	60410	100	1	27483948	23719	189.25	11.39	12	0.68	456.00	7574.00	184800	20240221	-53.30	37000	20240805	133.24	119300	-27.66	20250102	84500	2.13	20250120	184800	-53.30	20240221	37000	133.24	20240805	0.98	N	065350	500	137 억	2166474	N	N	891	N	N
22	20250122	120608	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	86500	200	2	0.23	14490911500	165643	39.88	87600	90000	86100	112100	60500	86300	87485.40	7.88	-13718	91100	88700	86600	84200	82100	87650	83150	137	25800	500	60410	100	1	27483948	23774	189.69	11.42	12	0.60	456.00	7574.00	184800	20240221	-53.19	37000	20240805	133.78	119300	-27.49	20250102	84500	2.37	20250120	184800	-53.19	20240221	37000	133.78	20240805	0.98	N	065350	500	137 억	2166474	N	N	891	N	N
23	20250122	110610	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	86700	400	2	0.46	12384258500	141264	34.01	87600	90000	86400	112100	60500	86300	87671.02	7.88	-12125	91100	88700	86600	84200	82100	87650	83150	137	25800	500	60410	100	1	27483948	23829	190.13	11.45	12	0.51	456.00	7574.00	184800	20240221	-53.08	37000	20240805	134.32	119300	-27.33	20250102	84500	2.60	20250120	184800	-53.08	20240221	37000	134.32	20240805	0.98	N	065350	500	137 억	2166474	N	N	891	N	N
24	20250122	100610	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	86600	300	2	0.35	10860015800	123703	29.79	87600	90000	86400	112100	60500	86300	87795.46	7.88	-10045	91100	88700	86600	84200	82100	87650	83150	137	25800	500	60410	100	1	27483948	23801	189.91	11.43	12	0.45	456.00	7574.00	184800	20240221	-53.14	37000	20240805	134.05	119300	-27.41	20250102	84500	2.49	20250120	184800	-53.14	20240221	37000	134.05	20240805	0.98	N	065350	500	137 억	2166474	N	N	891	N	N
25	20250122	090611	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	87900	1600	2	1.85	4928328600	55595	13.39	87600	90000	87100	112100	60500	86300	88662.49	7.88	10111	91100	88700	86600	84200	82100	87650	83150	137	25800	500	60410	100	1	27483948	24158	192.76	11.61	12	0.20	456.00	7574.00	184800	20240221	-52.44	37000	20240805	137.57	119300	-26.32	20250102	84500	4.02	20250120	184800	-52.44	20240221	37000	137.57	20240805	0.98	N	065350	500	137 억	2166474	N	N	891	N	N
26	20250121	160606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	86300	-2600	5	-2.92	35471736900	408494	133.22	87500	89000	84500	115500	62300	88900	86810.73	7.88	-2676	92900	90900	87700	85700	82500	91900	86700	137	26600	500	62230	100	1	27483948	23719	189.25	11.39	12	1.49	456.00	7574.00	184800	20240221	-53.30	37000	20240805	133.24	119300	-27.66	20250102	84500	2.13	20250121	184800	-53.30	20240221	37000	133.24	20240805	0.98	N	065350	500	137 억	2165901	N	N	891	N	N
27	20250121	150609	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	86000	-2900	5	-3.26	33558414200	386297	125.99	87500	89000	84500	115500	62300	88900	86845.83	7.88	-11347	92900	90900	87700	85700	82500	91900	86700	137	26600	500	62230	100	1	27483948	23636	188.60	11.35	12	1.41	456.00	7574.00	184800	20240221	-53.46	37000	20240805	132.43	119300	-27.91	20250102	84500	1.78	20250121	184800	-53.46	20240221	37000	132.43	20240805	0.98	N	065350	500	137 억	2165901	N	N	299	N	N
28	20250121	140608	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	87800	-1100	5	-1.24	25354962900	291260	94.99	87500	89000	84500	115500	62300	88900	87020.86	7.88	11017	92900	90900	87700	85700	82500	91900	86700	137	26600	500	62230	100	1	27483948	24131	192.54	11.59	12	1.06	456.00	7574.00	184800	20240221	-52.49	37000	20240805	137.30	119300	-26.40	20250102	84500	3.91	20250121	184800	-52.49	20240221	37000	137.30	20240805	0.98	N	065350	500	137 억	2165901	N	N	299	N	N
29	20250121	130607	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	88300	-600	5	-0.67	23526231000	270469	88.21	87500	89000	84500	115500	62300	88900	86947.49	7.88	13854	92900	90900	87700	85700	82500	91900	86700	137	26600	500	62230	100	1	27483948	24268	193.64	11.66	12	0.98	456.00	7574.00	184800	20240221	-52.22	37000	20240805	138.65	119300	-25.98	20250102	84500	4.50	20250121	184800	-52.22	20240221	37000	138.65	20240805	0.98	N	065350	500	137 억	2165901	N	N	299	N	N
30	20250121	120558	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	88600	-300	5	-0.34	22166796300	255074	83.19	87500	89000	84500	115500	62300	88900	86864.03	7.88	13261	92900	90900	87700	85700	82500	91900	86700	137	26600	500	62230	100	1	27483948	24351	194.30	11.70	12	0.93	456.00	7574.00	184800	20240221	-52.06	37000	20240805	139.46	119300	-25.73	20250102	84500	4.85	20250121	184800	-52.06	20240221	37000	139.46	20240805	0.98	N	065350	500	137 억	2165901	N	N	299	N	N
31	20250121	110540	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	87900	-1000	5	-1.12	20491060500	236046	76.98	87500	89000	84500	115500	62300	88900	86765.00	7.88	9086	92900	90900	87700	85700	82500	91900	86700	137	26600	500	62230	100	1	27483948	24158	192.76	11.61	12	0.86	456.00	7574.00	184800	20240221	-52.44	37000	20240805	137.57	119300	-26.32	20250102	84500	4.02	20250121	184800	-52.44	20240221	37000	137.57	20240805	0.98	N	065350	500	137 억	2165901	N	N	299	N	N
32	20250121	100535	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	87100	-1800	5	-2.02	16030014200	185127	60.38	87500	88800	84500	115500	62300	88900	86526.04	7.88	-4245	92900	90900	87700	85700	82500	91900	86700	137	26600	500	62230	100	1	27483948	23939	191.01	11.50	12	0.67	456.00	7574.00	184800	20240221	-52.87	37000	20240805	135.41	119300	-26.99	20250102	84500	3.08	20250121	184800	-52.87	20240221	37000	135.41	20240805	0.98	N	065350	500	137 억	2165901	N	N	299	N	N
33	20250121	090607	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	85800	-3100	5	-3.49	7799995700	90870	29.64	87500	87500	84500	115500	62300	88900	85661.07	7.88	-4261	92900	90900	87700	85700	82500	91900	86700	137	26600	500	62230	100	1	27483948	23581	188.16	11.33	12	0.33	456.00	7574.00	184800	20240221	-53.57	37000	20240805	131.89	119300	-28.08	20250102	84500	1.54	20250121	184800	-53.57	20240221	37000	131.89	20240805	0.98	N	065350	500	137 억	2165901	N	N	299	N	N
34	20250120	160605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	88900	700	2	0.79	26379904500	301958	109.92	88500	89700	84500	114600	61800	88200	87358.49	7.66	26556	92400	90300	89100	87000	85800	89700	86400	137	26400	500	61740	100	1	27483948	24433	194.96	11.74	12	1.10	456.00	7574.00	184800	20240221	-51.89	37000	20240805	140.27	119300	-25.48	20250102	84500	5.21	20250120	184800	-51.89	20240221	37000	140.27	20240805	0.97	N	065350	500	137 억	2104384	N	N	299	N	N
35	20250120	150607	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	88300	100	2	0.11	24331932800	278906	101.53	88500	89700	84500	114600	61800	88200	87240.06	7.66	19424	92400	90300	89100	87000	85800	89700	86400	137	26400	500	61740	100	1	27483948	24268	193.64	11.66	12	1.01	456.00	7574.00	184800	20240221	-52.22	37000	20240805	138.65	119300	-25.98	20250102	84500	4.50	20250120	184800	-52.22	20240221	37000	138.65	20240805	0.97	N	065350	500	137 억	2104384	N	N	15	N	N
36	20250120	140605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	88200	0	3	0.00	22423559900	257337	93.68	88500	89700	84500	114600	61800	88200	87136.27	7.66	21975	92400	90300	89100	87000	85800	89700	86400	137	26400	500	61740	100	1	27483948	24241	193.42	11.65	12	0.94	456.00	7574.00	184800	20240221	-52.27	37000	20240805	138.38	119300	-26.07	20250102	84500	4.38	20250120	184800	-52.27	20240221	37000	138.38	20240805	0.97	N	065350	500	137 억	2104384	N	N	15	N	N
37	20250120	130605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	88100	-100	5	-0.11	20523952100	235887	85.87	88500	89700	84500	114600	61800	88200	87006.73	7.66	20230	92400	90300	89100	87000	85800	89700	86400	137	26400	500	61740	100	1	27483948	24213	193.20	11.63	12	0.86	456.00	7574.00	184800	20240221	-52.33	37000	20240805	138.11	119300	-26.15	20250102	84500	4.26	20250120	184800	-52.33	20240221	37000	138.11	20240805	0.97	N	065350	500	137 억	2104384	N	N	15	N	N
38	20250120	120607	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	87700	-500	5	-0.57	18965625700	218185	79.43	88500	89700	84500	114600	61800	88200	86923.56	7.66	22840	92400	90300	89100	87000	85800	89700	86400	137	26400	500	61740	100	1	27483948	24103	192.32	11.58	12	0.79	456.00	7574.00	184800	20240221	-52.54	37000	20240805	137.03	119300	-26.49	20250102	84500	3.79	20250120	184800	-52.54	20240221	37000	137.03	20240805	0.97	N	065350	500	137 억	2104384	N	N	15	N	N
39	20250120	110607	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	87900	-300	5	-0.34	14974427300	173080	63.01	88500	88700	84500	114600	61800	88200	86515.78	7.66	27043	92400	90300	89100	87000	85800	89700	86400	137	26400	500	61740	100	1	27483948	24158	192.76	11.61	12	0.63	456.00	7574.00	184800	20240221	-52.44	37000	20240805	137.57	119300	-26.32	20250102	84500	4.02	20250120	184800	-52.44	20240221	37000	137.57	20240805	0.97	N	065350	500	137 억	2104384	N	N	15	N	N
40	20250120	100606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	87300	-900	5	-1.02	12234159700	141710	51.59	88500	88700	84500	114600	61800	88200	86330.20	7.66	22368	92400	90300	89100	87000	85800	89700	86400	137	26400	500	61740	100	1	27483948	23993	191.45	11.53	12	0.52	456.00	7574.00	184800	20240221	-52.76	37000	20240805	135.95	119300	-26.82	20250102	84500	3.31	20250120	184800	-52.76	20240221	37000	135.95	20240805	0.97	N	065350	500	137 억	2104384	N	N	15	N	N
41	20250120	090607	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	86900	-1300	5	-1.47	2157315800	24659	8.98	88500	88700	86700	114600	61800	88200	87481.16	7.66	1112	92400	90300	89100	87000	85800	89700	86400	137	26400	500	61740	100	1	27483948	23884	190.57	11.47	12	0.09	456.00	7574.00	184800	20240221	-52.98	37000	20240805	134.86	119300	-27.16	20250102	85800	1.28	20250114	184800	-52.98	20240221	37000	134.86	20240805	0.97	N	065350	500	137 억	2104384	N	N	15	N	N
42	20250117	160604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	88200	-800	5	-0.90	23861581200	267637	64.26	89300	91200	87900	115700	62300	89000	89158.95	7.70	-14162	94666	91832	89166	86332	83666	90500	85000	137	26700	500	62300	100	1	27483948	24241	193.42	11.65	12	0.97	456.00	7574.00	184800	20240221	-52.27	37000	20240805	138.38	119300	-26.07	20250102	85800	2.80	20250114	184800	-52.27	20240221	37000	138.38	20240805	0.98	N	065350	500	137 억	2116493	N	N	15	N	N
43	20250117	150606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	88500	-500	5	-0.56	22100548800	247695	59.47	89300	91200	87900	115700	62300	89000	89224.91	7.70	-12662	94666	91832	89166	86332	83666	90500	85000	137	26700	500	62300	100	1	27483948	24323	194.08	11.68	12	0.90	456.00	7574.00	184800	20240221	-52.11	37000	20240805	139.19	119300	-25.82	20250102	85800	3.15	20250114	184800	-52.11	20240221	37000	139.19	20240805	0.98	N	065350	500	137 억	2116493	N	N	1	N	N
44	20250117	140606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89500	500	2	0.56	19553692100	219035	52.59	89300	91200	87900	115700	62300	89000	89272.08	7.70	-9872	94666	91832	89166	86332	83666	90500	85000	137	26700	500	62300	100	1	27483948	24598	196.27	11.82	12	0.80	456.00	7574.00	184800	20240221	-51.57	37000	20240805	141.89	119300	-24.98	20250102	85800	4.31	20250114	184800	-51.57	20240221	37000	141.89	20240805	0.98	N	065350	500	137 억	2116493	N	N	1	N	N
45	20250117	130605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	88400	-600	5	-0.67	17882533100	200257	48.08	89300	91200	87900	115700	62300	89000	89298.01	7.70	-9721	94666	91832	89166	86332	83666	90500	85000	137	26700	500	62300	100	1	27483948	24296	193.86	11.67	12	0.73	456.00	7574.00	184800	20240221	-52.16	37000	20240805	138.92	119300	-25.90	20250102	85800	3.03	20250114	184800	-52.16	20240221	37000	138.92	20240805	0.98	N	065350	500	137 억	2116493	N	N	1	N	N
46	20250117	120606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	88600	-400	5	-0.45	16723177400	187164	44.94	89300	91200	87900	115700	62300	89000	89350.52	7.70	-8836	94666	91832	89166	86332	83666	90500	85000	137	26700	500	62300	100	1	27483948	24351	194.30	11.70	12	0.68	456.00	7574.00	184800	20240221	-52.06	37000	20240805	139.46	119300	-25.73	20250102	85800	3.26	20250114	184800	-52.06	20240221	37000	139.46	20240805	0.98	N	065350	500	137 억	2116493	N	N	1	N	N
47	20250117	110606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89000	0	3	0.00	15121442600	169095	40.60	89300	91200	87900	115700	62300	89000	89425.89	7.70	-4368	94666	91832	89166	86332	83666	90500	85000	137	26700	500	62300	100	1	27483948	24461	195.18	11.75	12	0.62	456.00	7574.00	184800	20240221	-51.84	37000	20240805	140.54	119300	-25.40	20250102	85800	3.73	20250114	184800	-51.84	20240221	37000	140.54	20240805	0.98	N	065350	500	137 억	2116493	N	N	1	N	N
48	20250117	100606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89800	800	2	0.90	12416787300	138745	33.31	89300	91200	87900	115700	62300	89000	89493.82	7.70	6760	94666	91832	89166	86332	83666	90500	85000	137	26700	500	62300	100	1	27483948	24681	196.93	11.86	12	0.50	456.00	7574.00	184800	20240221	-51.41	37000	20240805	142.70	119300	-24.73	20250102	85800	4.66	20250114	184800	-51.41	20240221	37000	142.70	20240805	0.98	N	065350	500	137 억	2116493	N	N	1	N	N
49	20250117	090607	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89100	100	2	0.11	2411810600	27116	6.51	89300	90000	87900	115700	62300	89000	88944.05	7.70	306	94666	91832	89166	86332	83666	90500	85000	137	26700	500	62300	100	1	27483948	24488	195.39	11.76	12	0.10	456.00	7574.00	184800	20240221	-51.79	37000	20240805	140.81	119300	-25.31	20250102	85800	3.85	20250114	184800	-51.79	20240221	37000	140.81	20240805	0.98	N	065350	500	137 억	2116493	N	N	1	N	N
50	20250116	160602	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89000	-500	5	-0.56	36335283000	408779	103.56	92000	92000	86500	116300	62700	89500	88886.91	7.82	-28254	93633	91566	89333	87266	85033	92600	88300	137	26800	500	62650	100	1	27483948	24461	195.18	11.75	12	1.49	456.00	7574.00	184800	20240221	-51.84	37000	20240805	140.54	119300	-25.40	20250102	85800	3.73	20250114	184800	-51.84	20240221	37000	140.54	20240805	0.97	N	065350	500	137 억	2148256	N	N	1	N	N
51	20250116	150537	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	88800	-700	5	-0.78	34527657300	388468	98.41	92000	92000	86500	116300	62700	89500	88881.36	7.82	-29943	93633	91566	89333	87266	85033	92600	88300	137	26800	500	62650	100	1	27483948	24406	194.74	11.72	12	1.41	456.00	7574.00	184800	20240221	-51.95	37000	20240805	140.00	119300	-25.57	20250102	85800	3.50	20250114	184800	-51.95	20240221	37000	140.00	20240805	0.97	N	065350	500	137 억	2148256	N	N	39	N	N
52	20250116	140604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	86900	-2600	5	-2.91	28863243000	324188	82.13	92000	92000	86500	116300	62700	89500	89032.21	7.82	-37751	93633	91566	89333	87266	85033	92600	88300	137	26800	500	62650	100	1	27483948	23884	190.57	11.47	12	1.18	456.00	7574.00	184800	20240221	-52.98	37000	20240805	134.86	119300	-27.16	20250102	85800	1.28	20250114	184800	-52.98	20240221	37000	134.86	20240805	0.97	N	065350	500	137 억	2148256	N	N	39	N	N
53	20250116	130604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	87600	-1900	5	-2.12	24381113600	272681	69.08	92000	92000	86600	116300	62700	89500	89412.54	7.82	-42032	93633	91566	89333	87266	85033	92600	88300	137	26800	500	62650	100	1	27483948	24076	192.11	11.57	12	0.99	456.00	7574.00	184800	20240221	-52.60	37000	20240805	136.76	119300	-26.57	20250102	85800	2.10	20250114	184800	-52.60	20240221	37000	136.76	20240805	0.97	N	065350	500	137 억	2148256	N	N	39	N	N
54	20250116	120604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89400	-100	5	-0.11	16031887100	177677	45.01	92000	92000	89200	116300	62700	89500	90231.13	7.82	-27283	93633	91566	89333	87266	85033	92600	88300	137	26800	500	62650	100	1	27483948	24571	196.05	11.80	12	0.65	456.00	7574.00	184800	20240221	-51.62	37000	20240805	141.62	119300	-25.06	20250102	85800	4.20	20250114	184800	-51.62	20240221	37000	141.62	20240805	0.97	N	065350	500	137 억	2148256	N	N	39	N	N
55	20250116	110605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89600	100	2	0.11	14167228700	156831	39.73	92000	92000	89200	116300	62700	89500	90335.16	7.82	-22221	93633	91566	89333	87266	85033	92600	88300	137	26800	500	62650	100	1	27483948	24626	196.49	11.83	12	0.57	456.00	7574.00	184800	20240221	-51.52	37000	20240805	142.16	119300	-24.90	20250102	85800	4.43	20250114	184800	-51.52	20240221	37000	142.16	20240805	0.97	N	065350	500	137 억	2148256	N	N	39	N	N
56	20250116	100605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	89900	400	2	0.45	11354563400	125486	31.79	92000	92000	89200	116300	62700	89500	90485.88	7.82	-21932	93633	91566	89333	87266	85033	92600	88300	137	26800	500	62650	100	1	27483948	24708	197.15	11.87	12	0.46	456.00	7574.00	184800	20240221	-51.35	37000	20240805	142.97	119300	-24.64	20250102	85800	4.78	20250114	184800	-51.35	20240221	37000	142.97	20240805	0.97	N	065350	500	137 억	2148256	N	N	39	N	N
57	20250116	090606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	91400	1900	2	2.12	3308596800	36167	9.16	92000	92000	91000	116300	62700	89500	91489.35	7.82	-2346	93633	91566	89333	87266	85033	92600	88300	137	26800	500	62650	100	1	27483948	25120	200.44	12.07	12	0.13	456.00	7574.00	184800	20240221	-50.54	37000	20240805	147.03	119300	-23.39	20250102	85800	6.53	20250114	184800	-50.54	20240221	37000	147.03	20240805	0.97	N	065350	500	137 억	2148256	N	N	39	N	N
58	20250115	160602	57	100.00	KSQ150	전기·전자	N	N	N	N		N	89500	800	2	0.90	34659224400	387942	88.25	88700	91400	87100	115300	62100	88700	89341.86	7.87	-12990	93433	91066	88433	86066	83433	92250	87250	137	26600	500	62090	100	1	27483948	24598	196.27	11.82	12	1.41	456.00	7574.00	184800	20240221	-51.57	37000	20240805	141.89	119300	-24.98	20250102	85800	4.31	20250114	184800	-51.57	20240221	37000	141.89	20240805	1.00	N	065350	500	137 억	2162849	N	N	39	N	N
59	20250115	150604	57	100.00	KSQ150	전기·전자	N	N	N	N		N	90100	1400	2	1.58	33064454900	370129	84.20	88700	91400	87100	115300	62100	88700	89333.12	7.87	-9260	93433	91066	88433	86066	83433	92250	87250	137	26600	500	62090	100	1	27483948	24763	197.59	11.90	12	1.35	456.00	7574.00	184800	20240221	-51.24	37000	20240805	143.51	119300	-24.48	20250102	85800	5.01	20250114	184800	-51.24	20240221	37000	143.51	20240805	1.00	N	065350	500	137 억	2162849	N	N	11	N	N
60	20250115	140605	57	100.00	KSQ150	전기·전자	N	N	N	N		N	88800	100	2	0.11	27901747500	312802	71.15	88700	91400	87100	115300	62100	88700	89200.21	7.87	-17295	93433	91066	88433	86066	83433	92250	87250	137	26600	500	62090	100	1	27483948	24406	194.74	11.72	12	1.14	456.00	7574.00	184800	20240221	-51.95	37000	20240805	140.00	119300	-25.57	20250102	85800	3.50	20250114	184800	-51.95	20240221	37000	140.00	20240805	1.00	N	065350	500	137 억	2162849	N	N	11	N	N
61	20250115	130603	57	100.00	KSQ150	전기·전자	N	N	N	N		N	89600	900	2	1.01	26077808700	292325	66.50	88700	91400	87100	115300	62100	88700	89209.16	7.87	-16912	93433	91066	88433	86066	83433	92250	87250	137	26600	500	62090	100	1	27483948	24626	196.49	11.83	12	1.06	456.00	7574.00	184800	20240221	-51.52	37000	20240805	142.16	119300	-24.90	20250102	85800	4.43	20250114	184800	-51.52	20240221	37000	142.16	20240805	1.00	N	065350	500	137 억	2162849	N	N	11	N	N
62	20250115	120556	57	100.00	KSQ150	전기·전자	N	N	N	N		N	89300	600	2	0.68	21681721300	243405	55.37	88700	91400	87100	115300	62100	88700	89077.52	7.87	-8714	93433	91066	88433	86066	83433	92250	87250	137	26600	500	62090	100	1	27483948	24543	195.83	11.79	12	0.89	456.00	7574.00	184800	20240221	-51.68	37000	20240805	141.35	119300	-25.15	20250102	85800	4.08	20250114	184800	-51.68	20240221	37000	141.35	20240805	1.00	N	065350	500	137 억	2162849	N	N	11	N	N
63	20250115	110603	57	100.00	KSQ150	전기·전자	N	N	N	N		N	87600	-1100	5	-1.24	17405628700	195538	44.48	88700	91400	87100	115300	62100	88700	89014.87	7.87	-16716	93433	91066	88433	86066	83433	92250	87250	137	26600	500	62090	100	1	27483948	24076	192.11	11.57	12	0.71	456.00	7574.00	184800	20240221	-52.60	37000	20240805	136.76	119300	-26.57	20250102	85800	2.10	20250114	184800	-52.60	20240221	37000	136.76	20240805	1.00	N	065350	500	137 억	2162849	N	N	11	N	N
64	20250115	100603	57	100.00	KSQ150	전기·전자	N	N	N	N		N	88500	-200	5	-0.23	14749279000	165334	37.61	88700	91400	87100	115300	62100	88700	89210.57	7.87	-18812	93433	91066	88433	86066	83433	92250	87250	137	26600	500	62090	100	1	27483948	24323	194.08	11.68	12	0.60	456.00	7574.00	184800	20240221	-52.11	37000	20240805	139.19	119300	-25.82	20250102	85800	3.15	20250114	184800	-52.11	20240221	37000	139.19	20240805	1.00	N	065350	500	137 억	2162849	N	N	11	N	N
65	20250115	090605	57	100.00	KSQ150	전기·전자	N	N	N	N		N	90600	1900	2	2.14	5549565000	61396	13.97	88700	91400	88700	115300	62100	88700	90403.86	7.87	196	93433	91066	88433	86066	83433	92250	87250	137	26600	500	62090	100	1	27483948	24900	198.68	11.96	12	0.22	456.00	7574.00	184800	20240221	-50.97	37000	20240805	144.86	119300	-24.06	20250102	85800	5.59	20250114	184800	-50.97	20240221	37000	144.86	20240805	1.00	N	065350	500	137 억	2162849	N	N	11	N	N
66	20250114	160549	57	100.00	KSQ150	전기·전자	N	N	N	N		N	88700	-800	5	-0.89	37905770000	431491	84.66	87800	90800	85800	116300	62700	89500	87846.15	7.71	44855	99300	94400	91100	86200	82900	92750	84550	137	26800	500	62650	100	1	27483948	24378	194.52	11.71	12	1.57	456.00	7574.00	184800	20240221	-52.00	37000	20240805	139.73	119300	-25.65	20250102	85800	3.38	20250114	184800	-52.00	20240221	37000	139.73	20240805	1.00	N	065350	500	137 억	2119118	N	N	11	N	N
67	20250114	150600	57	100.00	KSQ150	전기·전자	N	N	N	N		N	88300	-1200	5	-1.34	36691912200	417775	81.97	87800	90800	85800	116300	62700	89500	87825.63	7.71	42588	99300	94400	91100	86200	82900	92750	84550	137	26800	500	62650	100	1	27483948	24268	193.64	11.66	12	1.52	456.00	7574.00	184800	20240221	-52.22	37000	20240805	138.65	119300	-25.98	20250102	85800	2.91	20250114	184800	-52.22	20240221	37000	138.65	20240805	1.00	N	065350	500	137 억	2119118	N	N	1384	N	N
68	20250114	140600	57	100.00	KSQ150	전기·전자	N	N	N	N		N	88900	-600	5	-0.67	34340255600	391258	76.77	87800	90800	85800	116300	62700	89500	87767.35	7.71	43438	99300	94400	91100	86200	82900	92750	84550	137	26800	500	62650	100	1	27483948	24433	194.96	11.74	12	1.42	456.00	7574.00	184800	20240221	-51.89	37000	20240805	140.27	119300	-25.48	20250102	85800	3.61	20250114	184800	-51.89	20240221	37000	140.27	20240805	1.00	N	065350	500	137 억	2119118	N	N	1384	N	N
69	20250114	130600	57	100.00	KSQ150	전기·전자	N	N	N	N		N	88000	-1500	5	-1.68	29917255400	341258	66.96	87800	90800	85800	116300	62700	89500	87665.76	7.71	41600	99300	94400	91100	86200	82900	92750	84550	137	26800	500	62650	100	1	27483948	24186	192.98	11.62	12	1.24	456.00	7574.00	184800	20240221	-52.38	37000	20240805	137.84	119300	-26.24	20250102	85800	2.56	20250114	184800	-52.38	20240221	37000	137.84	20240805	1.00	N	065350	500	137 억	2119118	N	N	1384	N	N
70	20250114	120557	57	100.00	KSQ150	전기·전자	N	N	N	N		N	86900	-2600	5	-2.91	26710930900	304405	59.73	87800	90800	85800	116300	62700	89500	87746.08	7.71	33634	99300	94400	91100	86200	82900	92750	84550	137	26800	500	62650	100	1	27483948	23884	190.57	11.47	12	1.11	456.00	7574.00	184800	20240221	-52.98	37000	20240805	134.86	119300	-27.16	20250102	85800	1.28	20250114	184800	-52.98	20240221	37000	134.86	20240805	1.00	N	065350	500	137 억	2119118	N	N	1384	N	N
71	20250114	110558	57	100.00	KSQ150	전기·전자	N	N	N	N		N	87100	-2400	5	-2.68	24756267100	281935	55.32	87800	90800	85800	116300	62700	89500	87806.41	7.71	30629	99300	94400	91100	86200	82900	92750	84550	137	26800	500	62650	100	1	27483948	23939	191.01	11.50	12	1.03	456.00	7574.00	184800	20240221	-52.87	37000	20240805	135.41	119300	-26.99	20250102	85800	1.52	20250114	184800	-52.87	20240221	37000	135.41	20240805	1.00	N	065350	500	137 억	2119118	N	N	1384	N	N
72	20250114	100557	57	100.00	KSQ150	전기·전자	N	N	N	N		N	87300	-2200	5	-2.46	21517898600	244957	48.06	87800	90800	85800	116300	62700	89500	87841.31	7.71	33440	99300	94400	91100	86200	82900	92750	84550	137	26800	500	62650	100	1	27483948	23993	191.45	11.53	12	0.89	456.00	7574.00	184800	20240221	-52.76	37000	20240805	135.95	119300	-26.82	20250102	85800	1.75	20250114	184800	-52.76	20240221	37000	135.95	20240805	1.00	N	065350	500	137 억	2119118	N	N	1384	N	N
73	20250114	090559	57	100.00	KSQ150	전기·전자	N	N	N	N		N	87100	-2400	5	-2.68	4237405100	48364	9.49	87800	88500	87000	116300	62700	89500	87601.75	7.71	15818	99300	94400	91100	86200	82900	92750	84550	137	26800	500	62650	100	1	27483948	23939	191.01	11.50	12	0.18	456.00	7574.00	184800	20240221	-52.87	37000	20240805	135.41	119300	-26.99	20250102	87000	0.11	20250114	184800	-52.87	20240221	37000	135.41	20240805	1.00	N	065350	500	137 억	2119118	N	N	1384	N	N
74	20250113	160552	57	100.00	KSQ150	전기·전자	N	N	N	N		N	89500	-3900	5	-4.18	45524531800	501415	120.80	92500	96000	87800	121400	65400	93400	90793.11	7.64	15529	97666	95532	93466	91332	89266	94500	90300	137	28000	500	65380	100	1	27483948	24598	196.27	11.82	12	1.82	456.00	7574.00	184800	20240221	-51.57	37000	20240805	141.89	119300	-24.98	20250102	87800	1.94	20250113	184800	-51.57	20240221	37000	141.89	20240805	0.99	N	065350	500	137 억	2100115	N	N	1384	N	N
75	20250113	150554	57	100.00	KSQ150	전기·전자	N	N	N	N		N	89300	-4100	5	-4.39	43096207500	474234	114.25	92500	96000	87800	121400	65400	93400	90873.40	7.64	6174	97666	95532	93466	91332	89266	94500	90300	137	28000	500	65380	100	1	27483948	24543	195.83	11.79	12	1.73	456.00	7574.00	184800	20240221	-51.68	37000	20240805	141.35	119300	-25.15	20250102	87800	1.71	20250113	184800	-51.68	20240221	37000	141.35	20240805	0.99	N	065350	500	137 억	2100115	N	N	718	N	N
76	20250113	140549	57	100.00	KSQ150	전기·전자	N	N	N	N		N	89500	-3900	5	-4.18	39892426500	438297	105.59	92500	96000	87800	121400	65400	93400	91014.83	7.64	4879	97666	95532	93466	91332	89266	94500	90300	137	28000	500	65380	100	1	27483948	24598	196.27	11.82	12	1.59	456.00	7574.00	184800	20240221	-51.57	37000	20240805	141.89	119300	-24.98	20250102	87800	1.94	20250113	184800	-51.57	20240221	37000	141.89	20240805	0.99	N	065350	500	137 억	2100115	N	N	718	N	N
77	20250113	130546	57	100.00	KSQ150	전기·전자	N	N	N	N		N	88700	-4700	5	-5.03	37003765600	405929	97.79	92500	96000	87800	121400	65400	93400	91156.14	7.64	5726	97666	95532	93466	91332	89266	94500	90300	137	28000	500	65380	100	1	27483948	24378	194.52	11.71	12	1.48	456.00	7574.00	184800	20240221	-52.00	37000	20240805	139.73	119300	-25.65	20250102	87800	1.03	20250113	184800	-52.00	20240221	37000	139.73	20240805	0.99	N	065350	500	137 억	2100115	N	N	718	N	N
78	20250113	120547	57	100.00	KSQ150	전기·전자	N	N	N	N		N	89500	-3900	5	-4.18	30972140900	337836	81.39	92500	96000	88300	121400	65400	93400	91676.11	7.64	2806	97666	95532	93466	91332	89266	94500	90300	137	28000	500	65380	100	1	27483948	24598	196.27	11.82	12	1.23	456.00	7574.00	184800	20240221	-51.57	37000	20240805	141.89	119300	-24.98	20250102	88300	1.36	20250113	184800	-51.57	20240221	37000	141.89	20240805	0.99	N	065350	500	137 억	2100115	N	N	718	N	N
79	20250113	110547	57	100.00	KSQ150	전기·전자	N	N	N	N		N	89700	-3700	5	-3.96	21484054300	231703	55.82	92500	96000	89300	121400	65400	93400	92721.28	7.64	-12329	97666	95532	93466	91332	89266	94500	90300	137	28000	500	65380	100	1	27483948	24653	196.71	11.84	12	0.84	456.00	7574.00	184800	20240221	-51.46	37000	20240805	142.43	119300	-24.81	20250102	89300	0.45	20250113	184800	-51.46	20240221	37000	142.43	20240805	0.99	N	065350	500	137 억	2100115	N	N	718	N	N
80	20250113	100546	57	100.00	KSQ150	전기·전자	N	N	N	N		N	92100	-1300	5	-1.39	14439561300	154172	37.14	92500	96000	91400	121400	65400	93400	93659.41	7.64	-9721	97666	95532	93466	91332	89266	94500	90300	137	28000	500	65380	100	1	27483948	25313	201.97	12.16	12	0.56	456.00	7574.00	184800	20240221	-50.16	37000	20240805	148.92	119300	-22.80	20250102	90700	1.54	20250109	184800	-50.16	20240221	37000	148.92	20240805	0.99	N	065350	500	137 억	2100115	N	N	718	N	N
81	20250113	090551	57	100.00	KSQ150	전기·전자	N	N	N	N		N	95600	2200	2	2.36	4030065200	42677	10.28	92500	95700	92500	121400	65400	93400	94440.98	7.64	4076	97666	95532	93466	91332	89266	94500	90300	137	28000	500	65380	100	1	27483948	26275	209.65	12.62	12	0.16	456.00	7574.00	184800	20240221	-48.27	37000	20240805	158.38	119300	-19.87	20250102	90700	5.40	20250109	184800	-48.27	20240221	37000	158.38	20240805	0.99	N	065350	500	137 억	2100115	N	N	718	N	N
82	20250110	160543	57	100.00	KSQ150	전기·전자	N	N	N	N		N	93400	1100	2	1.19	38236036800	409381	27.81	93600	95600	91400	119900	64700	92300	93400.00	7.80	-52143	106300	99300	95000	88000	83700	97150	85850	137	27600	500	64610	100	1	27483948	25670	204.82	12.33	12	1.49	456.00	7574.00	184800	20240221	-49.46	37000	20240805	152.43	119300	-21.71	20250102	90700	2.98	20250109	184800	-49.46	20240221	37000	152.43	20240805	0.97	N	065350	500	137 억	2144618	N	N	717	N	N
83	20250110	150543	57	100.00	KSQ150	전기·전자	N	N	N	N		N	92300	0	3	0.00	34418343600	368391	25.02	93600	95600	91400	119900	64700	92300	93429.26	7.80	-53027	106300	99300	95000	88000	83700	97150	85850	137	27600	500	64610	100	1	27483948	25368	202.41	12.19	12	1.34	456.00	7574.00	184800	20240221	-50.05	37000	20240805	149.46	119300	-22.63	20250102	90700	1.76	20250109	184800	-50.05	20240221	37000	149.46	20240805	0.97	N	065350	500	137 억	2144618	N	N	53	N	N
84	20250110	140545	57	100.00	KSQ150	전기·전자	N	N	N	N		N	92600	300	2	0.33	31369398700	335359	22.78	93600	95600	91400	119900	64700	92300	93540.26	7.80	-51766	106300	99300	95000	88000	83700	97150	85850	137	27600	500	64610	100	1	27483948	25450	203.07	12.23	12	1.22	456.00	7574.00	184800	20240221	-49.89	37000	20240805	150.27	119300	-22.38	20250102	90700	2.09	20250109	184800	-49.89	20240221	37000	150.27	20240805	0.97	N	065350	500	137 억	2144618	N	N	53	N	N
85	20250110	130543	57	100.00	KSQ150	전기·전자	N	N	N	N		N	91900	-400	5	-0.43	29206537500	311889	21.19	93600	95600	91400	119900	64700	92300	93644.60	7.80	-48059	106300	99300	95000	88000	83700	97150	85850	137	27600	500	64610	100	1	27483948	25258	201.54	12.13	12	1.13	456.00	7574.00	184800	20240221	-50.27	37000	20240805	148.38	119300	-22.97	20250102	90700	1.32	20250109	184800	-50.27	20240221	37000	148.38	20240805	0.97	N	065350	500	137 억	2144618	N	N	53	N	N
86	20250110	120544	57	100.00	KSQ150	전기·전자	N	N	N	N		N	92500	200	2	0.22	26769676900	285537	19.40	93600	95600	91400	119900	64700	92300	93752.73	7.80	-43837	106300	99300	95000	88000	83700	97150	85850	137	27600	500	64610	100	1	27483948	25423	202.85	12.21	12	1.04	456.00	7574.00	184800	20240221	-49.95	37000	20240805	150.00	119300	-22.46	20250102	90700	1.98	20250109	184800	-49.95	20240221	37000	150.00	20240805	0.97	N	065350	500	137 억	2144618	N	N	53	N	N
87	20250110	110543	57	100.00	KSQ150	전기·전자	N	N	N	N		N	92400	100	2	0.11	24661999600	262826	17.85	93600	95600	91400	119900	64700	92300	93834.74	7.80	-39738	106300	99300	95000	88000	83700	97150	85850	137	27600	500	64610	100	1	27483948	25395	202.63	12.20	12	0.96	456.00	7574.00	184800	20240221	-50.00	37000	20240805	149.73	119300	-22.55	20250102	90700	1.87	20250109	184800	-50.00	20240221	37000	149.73	20240805	0.97	N	065350	500	137 억	2144618	N	N	53	N	N
88	20250110	100542	57	100.00	KSQ150	전기·전자	N	N	N	N		N	93900	1600	2	1.73	18873676000	200171	13.60	93600	95600	93000	119900	64700	92300	94289.12	7.80	-41177	106300	99300	95000	88000	83700	97150	85850	137	27600	500	64610	100	1	27483948	25807	205.92	12.40	12	0.73	456.00	7574.00	184800	20240221	-49.19	37000	20240805	153.78	119300	-21.29	20250102	90700	3.53	20250109	184800	-49.19	20240221	37000	153.78	20240805	0.97	N	065350	500	137 억	2144618	N	N	53	N	N
89	20250110	090545	57	100.00	KSQ150	전기·전자	N	N	N	N		N	94700	2400	2	2.60	6803626000	71924	4.89	93600	95600	93600	119900	64700	92300	94599.00	7.80	-18402	106300	99300	95000	88000	83700	97150	85850	137	27600	500	64610	100	1	27483948	26027	207.68	12.50	12	0.26	456.00	7574.00	184800	20240221	-48.76	37000	20240805	155.95	119300	-20.62	20250102	90700	4.41	20250109	184800	-48.76	20240221	37000	155.95	20240805	0.97	N	065350	500	137 억	2144618	N	N	53	N	N
90	20250109	160540	57	100.00	KSQ150	전기·전자	N	N	N	N		N	92300	-12300	5	-11.76	139027744800	1454529	320.58	100700	102000	90700	135900	73300	104600	95585.55	7.81	50672	112666	108632	105966	101932	99266	107300	100600	137	31300	500	73220	100	1	27483948	25368	202.41	12.19	12	5.29	456.00	7574.00	184800	20240221	-50.05	37000	20240805	149.46	119300	-22.63	20250102	90700	1.76	20250109	184800	-50.05	20240221	37000	149.46	20240805	0.96	N	065350	500	137 억	2145790	N	N	53	N	N
91	20250109	150543	57	100.00	KSQ150	전기·전자	N	N	N	N		N	92200	-12400	5	-11.85	133379645900	1393176	307.06	100700	102000	90700	135900	73300	104600	95736.49	7.81	49635	112666	108632	105966	101932	99266	107300	100600	137	31300	500	73220	100	1	27483948	25340	202.19	12.17	12	5.07	456.00	7574.00	184800	20240221	-50.11	37000	20240805	149.19	119300	-22.72	20250102	90700	1.65	20250109	184800	-50.11	20240221	37000	149.19	20240805	0.96	N	065350	500	137 억	2145790	N	N	99	N	N
92	20250109	140542	57	100.00	KSQ150	전기·전자	N	N	N	N		N	93100	-11500	5	-10.99	113284797300	1175855	259.16	100700	102000	90700	135900	73300	104600	96341.01	7.81	59119	112666	108632	105966	101932	99266	107300	100600	137	31300	500	73220	100	1	27483948	25588	204.17	12.29	12	4.28	456.00	7574.00	184800	20240221	-49.62	37000	20240805	151.62	119300	-21.96	20250102	90700	2.65	20250109	184800	-49.62	20240221	37000	151.62	20240805	0.96	N	065350	500	137 억	2145790	N	N	99	N	N
93	20250109	130542	57	100.00	KSQ150	전기·전자	N	N	N	N		N	95000	-9600	5	-9.18	98480145200	1017627	224.29	100700	102000	90700	135900	73300	104600	96772.68	7.81	50560	112666	108632	105966	101932	99266	107300	100600	137	31300	500	73220	100	1	27483948	26110	208.33	12.54	12	3.70	456.00	7574.00	184800	20240221	-48.59	37000	20240805	156.76	119300	-20.37	20250102	90700	4.74	20250109	184800	-48.59	20240221	37000	156.76	20240805	0.96	N	065350	500	137 억	2145790	N	N	99	N	N
94	20250109	120541	57	100.00	KSQ150	전기·전자	N	N	N	N		N	97000	-7600	5	-7.27	89339929400	922768	203.38	100700	102000	90700	135900	73300	104600	96815.55	7.81	55489	112666	108632	105966	101932	99266	107300	100600	137	31300	500	73220	100	1	27483948	26659	212.72	12.81	12	3.36	456.00	7574.00	184800	20240221	-47.51	37000	20240805	162.16	119300	-18.69	20250102	90700	6.95	20250109	184800	-47.51	20240221	37000	162.16	20240805	0.96	N	065350	500	137 억	2145790	N	N	99	N	N
95	20250109	110543	57	100.00	KSQ150	전기·전자	N	N	N	N		N	98400	-6200	5	-5.93	38606415500	388918	85.72	100700	102000	98100	135900	73300	104600	99263.31	7.81	9657	112666	108632	105966	101932	99266	107300	100600	137	31300	500	73220	100	1	27483948	27044	215.79	12.99	12	1.42	456.00	7574.00	184800	20240221	-46.75	37000	20240805	165.95	119300	-17.52	20250102	98100	0.31	20250109	184800	-46.75	20240221	37000	165.95	20240805	0.96	N	065350	500	137 억	2145790	N	N	99	N	N
96	20250109	100542	57	100.00	KSQ150	전기·전자	N	N	N	N		N	98300	-6300	5	-6.02	33219367100	334282	73.68	100700	102000	98100	135900	73300	104600	99371.98	7.81	17224	112666	108632	105966	101932	99266	107300	100600	137	31300	500	73220	100	1	27483948	27017	215.57	12.98	12	1.22	456.00	7574.00	184800	20240221	-46.81	37000	20240805	165.68	119300	-17.60	20250102	98100	0.20	20250109	184800	-46.81	20240221	37000	165.68	20240805	0.96	N	065350	500	137 억	2145790	N	N	99	N	N
97	20250109	090545	57	100.00	KSQ150	전기·전자	N	N	N	N		N	98600	-6000	5	-5.74	10353557900	103301	22.77	100700	102000	98500	135900	73300	104600	100218.13	7.81	19140	112666	108632	105966	101932	99266	107300	100600	137	31300	500	73220	100	1	27483948	27099	216.23	13.02	12	0.38	456.00	7574.00	184800	20240221	-46.65	37000	20240805	166.49	119300	-17.35	20250102	98500	0.10	20250109	184800	-46.65	20240221	37000	166.49	20240805	0.96	N	065350	500	137 억	2145790	N	N	99	N	N
98	20250108	160536	57	100.00	KSQ150	전기·전자	N	N	N	N		N	104600	-6700	5	-6.02	47733455500	448908	56.07	109500	110000	103300	144600	78000	111300	106331.50	8.05	-52718	119966	115632	111866	107532	103766	113750	105650	137	33300	500	77910	100	1	27483948	28748	229.39	13.81	12	1.63	456.00	7574.00	184800	20240221	-43.40	37000	20240805	182.70	119300	-12.32	20250102	99000	5.66	20250106	184800	-43.40	20240221	37000	182.70	20240805	0.95	N	065350	500	137 억	2212051	N	N	99	N	N
99	20250108	150539	57	100.00	KSQ150	전기·전자	N	N	N	N		N	104700	-6600	5	-5.93	43449610900	407746	50.93	109500	110000	103800	144600	78000	111300	106555.64	8.05	-49360	119966	115632	111866	107532	103766	113750	105650	137	33300	500	77910	100	1	27483948	28776	229.61	13.82	12	1.48	456.00	7574.00	184800	20240221	-43.34	37000	20240805	182.97	119300	-12.24	20250102	99000	5.76	20250106	184800	-43.34	20240221	37000	182.97	20240805	0.95	N	065350	500	137 억	2212051	N	N	851	N	N
100	20250108	140541	57	100.00	KSQ150	전기·전자	N	N	N	N		N	105900	-5400	5	-4.85	33632637400	313863	39.20	109500	110000	105100	144600	78000	111300	107151.57	8.05	-45708	119966	115632	111866	107532	103766	113750	105650	137	33300	500	77910	100	1	27483948	29106	232.24	13.98	12	1.14	456.00	7574.00	184800	20240221	-42.69	37000	20240805	186.22	119300	-11.23	20250102	99000	6.97	20250106	184800	-42.69	20240221	37000	186.22	20240805	0.95	N	065350	500	137 억	2212051	N	N	851	N	N
101	20250108	130541	57	100.00	KSQ150	전기·전자	N	N	N	N		N	107100	-4200	5	-3.77	26745727200	248983	31.10	109500	110000	106300	144600	78000	111300	107413.40	8.05	-33187	119966	115632	111866	107532	103766	113750	105650	137	33300	500	77910	100	1	27483948	29435	234.87	14.14	12	0.91	456.00	7574.00	184800	20240221	-42.05	37000	20240805	189.46	119300	-10.23	20250102	99000	8.18	20250106	184800	-42.05	20240221	37000	189.46	20240805	0.95	N	065350	500	137 억	2212051	N	N	851	N	N
102	20250108	120537	57	100.00	KSQ150	전기·전자	N	N	N	N		N	107000	-4300	5	-3.86	24616757300	229059	28.61	109500	110000	106300	144600	78000	111300	107462.10	8.05	-32753	119966	115632	111866	107532	103766	113750	105650	137	33300	500	77910	100	1	27483948	29408	234.65	14.13	12	0.83	456.00	7574.00	184800	20240221	-42.10	37000	20240805	189.19	119300	-10.31	20250102	99000	8.08	20250106	184800	-42.10	20240221	37000	189.19	20240805	0.95	N	065350	500	137 억	2212051	N	N	851	N	N
103	20250108	110538	57	100.00	KSQ150	전기·전자	N	N	N	N		N	107600	-3700	5	-3.32	21257163100	197673	24.69	109500	110000	106300	144600	78000	111300	107529.07	8.05	-24655	119966	115632	111866	107532	103766	113750	105650	137	33300	500	77910	100	1	27483948	29573	235.96	14.21	12	0.72	456.00	7574.00	184800	20240221	-41.77	37000	20240805	190.81	119300	-9.81	20250102	99000	8.69	20250106	184800	-41.77	20240221	37000	190.81	20240805	0.95	N	065350	500	137 억	2212051	N	N	851	N	N
104	20250108	100538	57	100.00	KSQ150	전기·전자	N	N	N	N		N	107300	-4000	5	-3.59	17458369400	162308	20.27	109500	110000	106300	144600	78000	111300	107553.61	8.05	-22871	119966	115632	111866	107532	103766	113750	105650	137	33300	500	77910	100	1	27483948	29490	235.31	14.17	12	0.59	456.00	7574.00	184800	20240221	-41.94	37000	20240805	190.00	119300	-10.06	20250102	99000	8.38	20250106	184800	-41.94	20240221	37000	190.00	20240805	0.95	N	065350	500	137 억	2212051	N	N	851	N	N
105	20250108	090540	57	100.00	KSQ150	전기·전자	N	N	N	N		N	106800	-4500	5	-4.04	5601693700	51647	6.45	109500	110000	106700	144600	78000	111300	108438.11	8.05	-4347	119966	115632	111866	107532	103766	113750	105650	137	33300	500	77910	100	1	27483948	29353	234.21	14.10	12	0.19	456.00	7574.00	184800	20240221	-42.21	37000	20240805	188.65	119300	-10.48	20250102	99000	7.88	20250106	184800	-42.21	20240221	37000	188.65	20240805	0.95	N	065350	500	137 억	2212051	N	N	851	N	N
106	20250107	160535	57	100.00	KSQ150	전기·전자	N	N	N	N		N	111300	-2500	5	-2.20	72086803300	642662	51.49	115000	116200	108100	147900	79700	113800	112170.08	7.87	-30042	127666	120732	109866	102932	92066	124200	106400	137	34100	500	79660	100	1	27483948	30590	244.08	14.70	12	2.34	456.00	7574.00	184800	20240221	-39.77	37000	20240805	200.81	119300	-6.71	20250102	99000	12.42	20250106	184800	-39.77	20240221	37000	200.81	20240805	0.92	N	065350	500	137 억	2162332	N	N	851	N	N
107	20250107	150536	57	100.00	KSQ150	전기·전자	N	N	N	N		N	112300	-1500	5	-1.32	69152293200	616385	49.39	115000	116200	108100	147900	79700	113800	112190.10	7.87	-35310	127666	120732	109866	102932	92066	124200	106400	137	34100	500	79660	100	1	27483948	30864	246.27	14.83	12	2.24	456.00	7574.00	184800	20240221	-39.23	37000	20240805	203.51	119300	-5.87	20250102	99000	13.43	20250106	184800	-39.23	20240221	37000	203.51	20240805	0.92	N	065350	500	137 억	2162332	N	N	343	N	N
108	20250107	140535	57	100.00	KSQ150	전기·전자	N	N	N	N		N	113900	100	2	0.09	62061026800	553785	44.37	115000	116200	108100	147900	79700	113800	112067.01	7.87	-41206	127666	120732	109866	102932	92066	124200	106400	137	34100	500	79660	100	1	27483948	31304	249.78	15.04	12	2.01	456.00	7574.00	184800	20240221	-38.37	37000	20240805	207.84	119300	-4.53	20250102	99000	15.05	20250106	184800	-38.37	20240221	37000	207.84	20240805	0.92	N	065350	500	137 억	2162332	N	N	343	N	N
109	20250107	130534	57	100.00	KSQ150	전기·전자	N	N	N	N		N	112500	-1300	5	-1.14	55211180900	492913	39.50	115000	116200	108100	147900	79700	113800	112009.99	7.87	-40102	127666	120732	109866	102932	92066	124200	106400	137	34100	500	79660	100	1	27483948	30919	246.71	14.85	12	1.79	456.00	7574.00	184800	20240221	-39.12	37000	20240805	204.05	119300	-5.70	20250102	99000	13.64	20250106	184800	-39.12	20240221	37000	204.05	20240805	0.92	N	065350	500	137 억	2162332	N	N	343	N	N
110	20250107	120535	57	100.00	KSQ150	전기·전자	N	N	N	N		N	110100	-3700	5	-3.25	45598453400	407704	32.67	115000	116200	108100	147900	79700	113800	111842.06	7.87	-29864	127666	120732	109866	102932	92066	124200	106400	137	34100	500	79660	100	1	27483948	30260	241.45	14.54	12	1.48	456.00	7574.00	184800	20240221	-40.42	37000	20240805	197.57	119300	-7.71	20250102	99000	11.21	20250106	184800	-40.42	20240221	37000	197.57	20240805	0.92	N	065350	500	137 억	2162332	N	N	343	N	N
111	20250107	110532	57	100.00	KSQ150	전기·전자	N	N	N	N		N	109700	-4100	5	-3.60	41933597800	374542	30.01	115000	116200	108100	147900	79700	113800	111959.67	7.87	-23354	127666	120732	109866	102932	92066	124200	106400	137	34100	500	79660	100	1	27483948	30150	240.57	14.48	12	1.36	456.00	7574.00	184800	20240221	-40.64	37000	20240805	196.49	119300	-8.05	20250102	99000	10.81	20250106	184800	-40.64	20240221	37000	196.49	20240805	0.92	N	065350	500	137 억	2162332	N	N	343	N	N
112	20250107	100537	57	100.00	KSQ150	전기·전자	N	N	N	N		N	108800	-5000	5	-4.39	32438891700	287670	23.05	115000	116200	108800	147900	79700	113800	112764.25	7.87	-9041	127666	120732	109866	102932	92066	124200	106400	137	34100	500	79660	100	1	27483948	29903	238.60	14.36	12	1.05	456.00	7574.00	184800	20240221	-41.13	37000	20240805	194.05	119300	-8.80	20250102	99000	9.90	20250106	184800	-41.13	20240221	37000	194.05	20240805	0.92	N	065350	500	137 억	2162332	N	N	343	N	N
113	20250107	090535	57	100.00	KSQ150	전기·전자	N	N	N	N		N	114500	700	2	0.62	7544530800	65437	5.24	115000	116200	114400	147900	79700	113800	115294.57	7.87	-16747	127666	120732	109866	102932	92066	124200	106400	137	34100	500	79660	100	1	27483948	31469	251.10	15.12	12	0.24	456.00	7574.00	184800	20240221	-38.04	37000	20240805	209.46	119300	-4.02	20250102	99000	15.66	20250106	184800	-38.04	20240221	37000	209.46	20240805	0.92	N	065350	500	137 억	2162332	N	N	343	N	N
114	20250106	160529	57	100.00	KSQ150	전기·전자	N	N	N	N		N	113800	11700	2	11.46	132988574900	1219637	166.63	102200	116800	99000	132700	71500	102100	109048.15	7.70	47749	114366	108232	104866	98732	95366	106550	97050	137	30600	500	71470	100	1	27483948	31277	249.56	15.03	12	4.44	456.00	7574.00	184800	20240221	-38.42	37000	20240805	207.57	119300	-4.61	20250102	99000	14.95	20250106	184800	-38.42	20240221	37000	207.57	20240805	0.91	N	065350	500	137 억	2117393	N	N	343	N	N
115	20250106	150530	57	100.00	KSQ150	전기·전자	N	N	N	N		N	113900	11800	2	11.56	128248162200	1178108	160.96	102200	116800	99000	132700	71500	102100	108871.80	7.70	44106	114366	108232	104866	98732	95366	106550	97050	137	30600	500	71470	100	1	27483948	31304	249.78	15.04	12	4.29	456.00	7574.00	184800	20240221	-38.37	37000	20240805	207.84	119300	-4.53	20250102	99000	15.05	20250106	184800	-38.37	20240221	37000	207.84	20240805	0.91	N	065350	500	137 억	2117393	N	N	383	N	N
116	20250106	140529	57	100.00	KSQ150	전기·전자	N	N	N	N		N	111500	9400	2	9.21	103700974100	964352	131.76	102200	114700	99000	132700	71500	102100	107546.52	7.70	24253	114366	108232	104866	98732	95366	106550	97050	137	30600	500	71470	100	1	27483948	30645	244.52	14.72	12	3.51	456.00	7574.00	184800	20240221	-39.66	37000	20240805	201.35	119300	-6.54	20250102	99000	12.63	20250106	184800	-39.66	20240221	37000	201.35	20240805	0.91	N	065350	500	137 억	2117393	N	N	383	N	N
117	20250106	130527	57	100.00	KSQ150	전기·전자	N	N	N	N		N	112900	10800	2	10.58	93326566400	872461	119.20	102200	114700	99000	132700	71500	102100	106981.37	7.70	14548	114366	108232	104866	98732	95366	106550	97050	137	30600	500	71470	100	1	27483948	31029	247.59	14.91	12	3.17	456.00	7574.00	184800	20240221	-38.91	37000	20240805	205.14	119300	-5.36	20250102	99000	14.04	20250106	184800	-38.91	20240221	37000	205.14	20240805	0.91	N	065350	500	137 억	2117393	N	N	383	N	N
118	20250106	120527	57	100.00	KSQ150	전기·전자	N	N	N	N		N	111700	9600	2	9.40	66753497900	636882	87.02	102200	111700	99000	132700	71500	102100	104822.18	7.70	13280	114366	108232	104866	98732	95366	106550	97050	137	30600	500	71470	100	1	27483948	30700	244.96	14.75	12	2.32	456.00	7574.00	184800	20240221	-39.56	37000	20240805	201.89	119300	-6.37	20250102	99000	12.83	20250106	184800	-39.56	20240221	37000	201.89	20240805	0.91	N	065350	500	137 억	2117393	N	N	383	N	N
119	20250106	110526	57	100.00	KSQ150	전기·전자	N	N	N	N		N	105900	3800	2	3.72	41842811100	408073	55.75	102200	106200	99000	132700	71500	102100	102539.88	7.70	-1531	114366	108232	104866	98732	95366	106550	97050	137	30600	500	71470	100	1	27483948	29106	232.24	13.98	12	1.48	456.00	7574.00	184800	20240221	-42.69	37000	20240805	186.22	119300	-11.23	20250102	99000	6.97	20250106	184800	-42.69	20240221	37000	186.22	20240805	0.91	N	065350	500	137 억	2117393	N	N	383	N	N
120	20250106	100526	57	100.00	KSQ150	전기·전자	N	N	N	N		N	101700	-400	5	-0.39	25950687200	256146	35.00	102200	103500	99000	132700	71500	102100	101305.41	7.70	-2316	114366	108232	104866	98732	95366	106550	97050	137	30600	500	71470	100	1	27483948	27951	223.03	13.43	12	0.93	456.00	7574.00	184800	20240221	-44.97	37000	20240805	174.86	119300	-14.75	20250102	99000	2.73	20250106	184800	-44.97	20240221	37000	174.86	20240805	0.91	N	065350	500	137 억	2117393	N	N	383	N	N
121	20250106	090523	57	100.00	KSQ150	전기·전자	N	N	N	N		N	100300	-1800	5	-1.76	9771156700	97202	13.28	102200	103400	99000	132700	71500	102100	100488.54	7.70	12394	114366	108232	104866	98732	95366	106550	97050	137	30600	500	71470	100	1	27483948	27566	219.96	13.24	12	0.35	456.00	7574.00	184800	20240221	-45.73	37000	20240805	171.08	119300	-15.93	20250102	99000	1.31	20250106	184800	-45.73	20240221	37000	171.08	20240805	0.91	N	065350	500	137 억	2117393	N	N	383	N	N
122	20250103	160523	57	100.00	KSQ150	전기·전자	N	N	N	N		N	102100	-5600	5	-5.20	75486735500	715172	122.25	108800	111000	101500	140000	75400	107700	105563.36	7.82	-30289	123633	115666	111333	103366	99033	113500	101200	137	32300	500	75390	100	1	27483948	28061	223.90	13.48	12	2.60	456.00	7574.00	184800	20240221	-44.75	36100	20231222	182.83	119300	-14.42	20250102	101500	0.59	20250103	184800	-44.75	20240221	37000	175.95	20240805	0.91	N	065350	500	137 억	2148663	N	N	383	N	N
123	20250103	150524	57	100.00	KSQ150	전기·전자	N	N	N	N		N	103500	-4200	5	-3.90	66835794600	630598	107.79	108800	111000	102500	140000	75400	107700	105987.94	7.82	-32901	123633	115666	111333	103366	99033	113500	101200	137	32300	500	75390	100	1	27483948	28446	226.97	13.67	12	2.29	456.00	7574.00	184800	20240221	-43.99	36100	20231222	186.70	119300	-13.24	20250102	102500	0.98	20250103	184800	-43.99	20240221	37000	179.73	20240805	0.91	N	065350	500	137 억	2148663	N	N	216	N	N
124	20250103	140525	57	100.00	KSQ150	전기·전자	N	N	N	N		N	103500	-4200	5	-3.90	58681982300	551932	94.34	108800	111000	102500	140000	75400	107700	106321.02	7.82	-36425	123633	115666	111333	103366	99033	113500	101200	137	32300	500	75390	100	1	27483948	28446	226.97	13.67	12	2.01	456.00	7574.00	184800	20240221	-43.99	36100	20231222	186.70	119300	-13.24	20250102	102500	0.98	20250103	184800	-43.99	20240221	37000	179.73	20240805	0.91	N	065350	500	137 억	2148663	N	N	216	N	N
125	20250103	130525	57	100.00	KSQ150	전기·전자	N	N	N	N		N	105900	-1800	5	-1.67	44445016800	415418	71.01	108800	111000	104200	140000	75400	107700	106988.65	7.82	-1803	123633	115666	111333	103366	99033	113500	101200	137	32300	500	75390	100	1	27483948	29106	232.24	13.98	12	1.51	456.00	7574.00	184800	20240221	-42.69	36100	20231222	193.35	119300	-11.23	20250102	104200	1.63	20250103	184800	-42.69	20240221	37000	186.22	20240805	0.91	N	065350	500	137 억	2148663	N	N	216	N	N
126	20250103	120522	57	100.00	KSQ150	전기·전자	N	N	N	N		N	107600	-100	5	-0.09	40399051600	377422	64.51	108800	111000	104200	140000	75400	107700	107039.46	7.82	3241	123633	115666	111333	103366	99033	113500	101200	137	32300	500	75390	100	1	27483948	29573	235.96	14.21	12	1.37	456.00	7574.00	184800	20240221	-41.77	36100	20231222	198.06	119300	-9.81	20250102	104200	3.26	20250103	184800	-41.77	20240221	37000	190.81	20240805	0.91	N	065350	500	137 억	2148663	N	N	216	N	N
127	20250103	110524	57	100.00	KSQ150	전기·전자	N	N	N	N		N	106100	-1600	5	-1.49	35799527600	334501	57.18	108800	111000	104200	140000	75400	107700	107023.67	7.82	5159	123633	115666	111333	103366	99033	113500	101200	137	32300	500	75390	100	1	27483948	29160	232.68	14.01	12	1.22	456.00	7574.00	184800	20240221	-42.59	36100	20231222	193.91	119300	-11.06	20250102	104200	1.82	20250103	184800	-42.59	20240221	37000	186.76	20240805	0.91	N	065350	500	137 억	2148663	N	N	216	N	N
128	20250103	100523	57	100.00	KSQ150	전기·전자	N	N	N	N		N	107300	-400	5	-0.37	25596333400	238143	40.71	108800	111000	104200	140000	75400	107700	107483.03	7.82	14331	123633	115666	111333	103366	99033	113500	101200	137	32300	500	75390	100	1	27483948	29490	235.31	14.17	12	0.87	456.00	7574.00	184800	20240221	-41.94	36100	20231222	197.23	119300	-10.06	20250102	104200	2.98	20250103	184800	-41.94	20240221	37000	190.00	20240805	0.91	N	065350	500	137 억	2148663	N	N	216	N	N
129	20250103	090524	57	100.00	KSQ150	전기·전자	N	N	N	N		N	107200	-500	5	-0.46	5219881600	47976	8.20	108800	111000	106500	140000	75400	107700	108802.07	7.82	1749	123633	115666	111333	103366	99033	113500	101200	137	32300	500	75390	100	1	27483948	29463	235.09	14.15	12	0.17	456.00	7574.00	184800	20240221	-41.99	36100	20231222	196.95	119300	-10.14	20250102	106500	0.66	20250103	184800	-41.99	20240221	37000	189.73	20240805	0.91	N	065350	500	137 억	2148663	N	N	216	N	N
130	20250102	160520	57	100.00	KSQ150	전기·전자	N	N	N	N		N	107700	-8200	5	-7.08	64809546600	577693	93.92	116300	119300	107000	150600	81200	115900	112193.04	8.12	-83717	126433	121166	118133	112866	109833	123800	115500	137	34700	500	81130	100	1	27483948	29600	236.18	14.22	12	2.10	456.00	7574.00	184800	20240221	-41.72	36100	20231222	198.34	119300	-9.72	20250102	107000	0.65	20250102	184800	-41.72	20240221	37000	191.08	20240805	0.90	N	065350	500	137 억	2232744	N	N	216	N	N
131	20250102	150521	57	100.00	KSQ150	전기·전자	N	N	N	N		N	107800	-8100	5	-6.99	59428800300	527691	85.79	116300	119300	107100	150600	81200	115900	112618.23	8.12	-78072	126433	121166	118133	112866	109833	123800	115500	137	34700	500	81130	100	1	27483948	29628	236.40	14.23	12	1.92	456.00	7574.00	184800	20240221	-41.67	36100	20231222	198.61	119300	-9.64	20250102	107100	0.65	20250102	184800	-41.67	20240221	37000	191.35	20240805	0.90	N	065350	500	137 억	2232744	N	N	656	N	N
132	20250102	140518	57	100.00	KSQ150	전기·전자	N	N	N	N		N	108900	-7000	5	-6.04	51330580700	453368	73.71	116300	119300	108000	150600	81200	115900	113218.45	8.12	-64215	126433	121166	118133	112866	109833	123800	115500	137	34700	500	81130	100	1	27483948	29930	238.82	14.38	12	1.65	456.00	7574.00	184800	20240221	-41.07	36100	20231222	201.66	119300	-8.72	20250102	108000	0.83	20250102	184800	-41.07	20240221	37000	194.32	20240805	0.90	N	065350	500	137 억	2232744	N	N	656	N	N
133	20250102	130519	57	100.00	KSQ150	전기·전자	N	N	N	N		N	110500	-5400	5	-4.66	43369390200	380858	61.92	116300	119300	109300	150600	81200	115900	113870.95	8.12	-42691	126433	121166	118133	112866	109833	123800	115500	137	34700	500	81130	100	1	27483948	30370	242.32	14.59	12	1.39	456.00	7574.00	184800	20240221	-40.21	36100	20231222	206.09	119300	-7.38	20250102	109300	1.10	20250102	184800	-40.21	20240221	37000	198.65	20240805	0.90	N	065350	500	137 억	2232744	N	N	656	N	N
134	20250102	120518	57	100.00	KSQ150	전기·전자	N	N	N	N		N	111300	-4600	5	-3.97	37583555800	328963	53.48	116300	119300	109300	150600	81200	115900	114246.78	8.12	-30537	126433	121166	118133	112866	109833	123800	115500	137	34700	500	81130	100	1	27483948	30590	244.08	14.70	12	1.20	456.00	7574.00	184800	20240221	-39.77	36100	20231222	208.31	119300	-6.71	20250102	109300	1.83	20250102	184800	-39.77	20240221	37000	200.81	20240805	0.90	N	065350	500	137 억	2232744	N	N	656	N	N
135	20250102	110510	57	100.00	KSQ150	전기·전자	N	N	N	N		N	113300	-2600	5	-2.24	21324186300	183107	29.77	116300	119300	113000	150600	81200	115900	116458.61	8.12	-23106	126433	121166	118133	112866	109833	123800	115500	137	34700	500	81130	100	1	27483948	31139	248.46	14.96	12	0.67	456.00	7574.00	184800	20240221	-38.69	36100	20231222	213.85	119300	-5.03	20250102	113000	0.27	20250102	184800	-38.69	20240221	37000	206.22	20240805	0.90	N	065350	500	137 억	2232744	N	N	656	N	N
136	20250102	100517	57	100.00	KSQ150	전기·전자	N	N	N	N		N	118300	2400	2	2.07	4398311200	37534	6.10	116300	118400	116200	150600	81200	115900	117194.40	8.12	-3840	126433	121166	118133	112866	109833	123800	115500	137	34700	500	81130	100	1	27483948	32514	259.43	15.62	12	0.14	456.00	7574.00	184800	20240221	-35.98	36100	20231222	227.70	118400	-0.08	20250102	116200	1.81	20250102	184800	-35.98	20240221	37000	219.73	20240805	0.90	N	065350	500	137 억	2232744	N	N	656	N	N
137	20250102	090513	57	100.00	KSQ150	전기·전자	N	N	N	N		N	115900	0	3	0.00	0	0	0.00	0	0	0	150600	81200	115900	0.00	8.12	0	126433	121166	118133	112866	109833	123800	115500	137	34700	500	81130	100	1	27483948	31854	254.17	15.30	12	0.00	456.00	7574.00	184800	20240221	-37.28	36100	20231222	221.05	0	0.00	0	0	0.00	0	184800	-37.28	20240221	37000	213.24	20240805	0.90	N	065350	500	137 억	2232744	N	N	656	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History