KissMeData/101490/price/prices-20250101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160803	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30900	700	2	2.32	6465572700	207069	193.04	30450	31800	30450	39250	21150	30200	31224.28	7.88	9888	31666	30932	30366	29632	29066	30650	29350	107	9050	500	21740	50	1	21451447	6628	25.64	2.98	12	0.97	1205.00	10365.00	49400	20240313	-37.45	19010	20241114	62.55	31800	-2.83	20250124	25300	22.13	20250102	49400	-37.45	20240313	19010	62.55	20241114	2.22	N	101490	500	107 억	1690973	N	N	329	N	N
3	20250124	150803	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31200	1000	2	3.31	6102644800	195397	182.16	30450	31800	30450	39250	21150	30200	31232.03	7.88	15396	31666	30932	30366	29632	29066	30650	29350	107	9050	500	21740	50	1	21451447	6693	25.89	3.01	12	0.91	1205.00	10365.00	49400	20240313	-36.84	19010	20241114	64.12	31800	-1.89	20250124	25300	23.32	20250102	49400	-36.84	20240313	19010	64.12	20241114	2.22	N	101490	500	107 억	1690973	N	N	1021	N	N
4	20250124	140802	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30950	750	2	2.48	4957971400	158279	147.56	30450	31800	30450	39250	21150	30200	31324.25	7.88	19764	31666	30932	30366	29632	29066	30650	29350	107	9050	500	21740	50	1	21451447	6639	25.68	2.99	12	0.74	1205.00	10365.00	49400	20240313	-37.35	19010	20241114	62.81	31800	-2.67	20250124	25300	22.33	20250102	49400	-37.35	20240313	19010	62.81	20241114	2.22	N	101490	500	107 억	1690973	N	N	1021	N	N
5	20250124	130803	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31100	900	2	2.98	4406995500	140493	130.98	30450	31800	30450	39250	21150	30200	31368.08	7.88	24528	31666	30932	30366	29632	29066	30650	29350	107	9050	500	21740	50	1	21451447	6671	25.81	3.00	12	0.65	1205.00	10365.00	49400	20240313	-37.04	19010	20241114	63.60	31800	-2.20	20250124	25300	22.92	20250102	49400	-37.04	20240313	19010	63.60	20241114	2.22	N	101490	500	107 억	1690973	N	N	1021	N	N
6	20250124	120801	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31350	1150	2	3.81	3973857500	126598	118.02	30450	31800	30450	39250	21150	30200	31389.58	7.88	27738	31666	30932	30366	29632	29066	30650	29350	107	9050	500	21740	50	1	21451447	6725	26.02	3.02	12	0.59	1205.00	10365.00	49400	20240313	-36.54	19010	20241114	64.91	31800	-1.42	20250124	25300	23.91	20250102	49400	-36.54	20240313	19010	64.91	20241114	2.22	N	101490	500	107 억	1690973	N	N	1021	N	N
7	20250124	110802	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31750	1550	2	5.13	3478100450	110849	103.34	30450	31800	30450	39250	21150	30200	31376.92	7.88	30768	31666	30932	30366	29632	29066	30650	29350	107	9050	500	21740	50	1	21451447	6811	26.35	3.06	12	0.52	1205.00	10365.00	49400	20240313	-35.73	19010	20241114	67.02	31800	-0.16	20250124	25300	25.49	20250102	49400	-35.73	20240313	19010	67.02	20241114	2.22	N	101490	500	107 억	1690973	N	N	1021	N	N
8	20250124	100759	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31750	1550	2	5.13	2668355550	85239	79.47	30450	31800	30450	39250	21150	30200	31304.40	7.88	27236	31666	30932	30366	29632	29066	30650	29350	107	9050	500	21740	50	1	21451447	6811	26.35	3.06	12	0.40	1205.00	10365.00	49400	20240313	-35.73	19010	20241114	67.02	31800	-0.16	20250124	25300	25.49	20250102	49400	-35.73	20240313	19010	67.02	20241114	2.22	N	101490	500	107 억	1690973	N	N	1021	N	N
9	20250124	090804	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30550	350	2	1.16	72875900	2388	2.23	30450	30600	30450	39250	21150	30200	30517.55	7.88	-65	31666	30932	30366	29632	29066	30650	29350	107	9050	500	21740	50	1	21451447	6553	25.35	2.95	12	0.01	1205.00	10365.00	49400	20240313	-38.16	19010	20241114	60.70	31100	-1.77	20250123	25300	20.75	20250102	49400	-38.16	20240313	19010	60.70	20241114	2.22	N	101490	500	107 억	1690973	N	N	1021	N	N
10	20250123	160759	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30200	-250	5	-0.82	3245243400	107000	54.61	30800	31100	29800	39550	21350	30450	30329.60	8.02	-30156	31750	31100	30200	29550	28650	31425	29875	107	9100	500	21920	50	1	21451447	6478	25.06	2.91	12	0.50	1205.00	10365.00	49400	20240313	-38.87	19010	20241114	58.86	31100	-2.89	20250123	25300	19.37	20250102	49400	-38.87	20240313	19010	58.86	20241114	2.23	N	101490	500	107 억	1721224	N	N	1021	N	N
11	20250123	150758	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30300	-150	5	-0.49	3042213600	100292	51.19	30800	31100	29800	39550	21350	30450	30333.56	8.02	-29420	31750	31100	30200	29550	28650	31425	29875	107	9100	500	21920	50	1	21451447	6500	25.15	2.92	12	0.47	1205.00	10365.00	49400	20240313	-38.66	19010	20241114	59.39	31100	-2.57	20250123	25300	19.76	20250102	49400	-38.66	20240313	19010	59.39	20241114	2.23	N	101490	500	107 억	1721224	N	N	4482	N	N
12	20250123	140758	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30350	-100	5	-0.33	2766327450	91191	46.55	30800	31100	29800	39550	21350	30450	30335.53	8.02	-27919	31750	31100	30200	29550	28650	31425	29875	107	9100	500	21920	50	1	21451447	6511	25.19	2.93	12	0.43	1205.00	10365.00	49400	20240313	-38.56	19010	20241114	59.65	31100	-2.41	20250123	25300	19.96	20250102	49400	-38.56	20240313	19010	59.65	20241114	2.23	N	101490	500	107 억	1721224	N	N	4482	N	N
13	20250123	130757	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30500	50	2	0.16	2492764300	82187	41.95	30800	31100	29800	39550	21350	30450	30330.40	8.02	-24641	31750	31100	30200	29550	28650	31425	29875	107	9100	500	21920	50	1	21451447	6543	25.31	2.94	12	0.38	1205.00	10365.00	49400	20240313	-38.26	19010	20241114	60.44	31100	-1.93	20250123	25300	20.55	20250102	49400	-38.26	20240313	19010	60.44	20241114	2.23	N	101490	500	107 억	1721224	N	N	4482	N	N
14	20250123	120759	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30300	-150	5	-0.49	2301817950	75896	38.74	30800	31100	29800	39550	21350	30450	30328.58	8.02	-23461	31750	31100	30200	29550	28650	31425	29875	107	9100	500	21920	50	1	21451447	6500	25.15	2.92	12	0.35	1205.00	10365.00	49400	20240313	-38.66	19010	20241114	59.39	31100	-2.57	20250123	25300	19.76	20250102	49400	-38.66	20240313	19010	59.39	20241114	2.23	N	101490	500	107 억	1721224	N	N	4482	N	N
15	20250123	110750	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30400	-50	5	-0.16	2089908800	68913	35.17	30800	31100	29800	39550	21350	30450	30326.77	8.02	-19369	31750	31100	30200	29550	28650	31425	29875	107	9100	500	21920	50	1	21451447	6521	25.23	2.93	12	0.32	1205.00	10365.00	49400	20240313	-38.46	19010	20241114	59.92	31100	-2.25	20250123	25300	20.16	20250102	49400	-38.46	20240313	19010	59.92	20241114	2.23	N	101490	500	107 억	1721224	N	N	4482	N	N
16	20250123	100758	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30350	-100	5	-0.33	1743697550	57516	29.36	30800	31100	29800	39550	21350	30450	30316.74	8.02	-14549	31750	31100	30200	29550	28650	31425	29875	107	9100	500	21920	50	1	21451447	6511	25.19	2.93	12	0.27	1205.00	10365.00	49400	20240313	-38.56	19010	20241114	59.65	31100	-2.41	20250123	25300	19.96	20250102	49400	-38.56	20240313	19010	59.65	20241114	2.23	N	101490	500	107 억	1721224	N	N	4482	N	N
17	20250123	090758	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29950	-500	5	-1.64	542133850	17899	9.14	30800	30850	29800	39550	21350	30450	30288.50	8.02	-7834	31750	31100	30200	29550	28650	31425	29875	107	9100	500	21920	50	1	21451447	6425	24.85	2.89	12	0.08	1205.00	10365.00	49400	20240313	-39.37	19010	20241114	57.55	30850	0.00	20250122	25300	18.38	20250102	49400	-39.37	20240313	19010	57.55	20241114	2.23	N	101490	500	107 억	1721224	N	N	4482	N	N
18	20250122	160752	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30450	800	2	2.70	5918868850	195075	210.66	29950	30850	29300	38500	20800	29650	30341.49	7.86	38774	30416	30032	29516	29132	28616	30225	29325	107	8850	500	21340	50	1	21451447	6532	25.27	2.94	12	0.91	1205.00	10365.00	49400	20240313	-38.36	19010	20241114	60.18	30850	-1.30	20250122	25300	20.36	20250102	49400	-38.36	20240313	19010	60.18	20241114	2.20	N	101490	500	107 억	1686354	N	N	4482	N	N
19	20250122	150753	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30500	850	2	2.87	5616675400	185147	199.93	29950	30850	29300	38500	20800	29650	30336.30	7.86	35738	30416	30032	29516	29132	28616	30225	29325	107	8850	500	21340	50	1	21451447	6543	25.31	2.94	12	0.86	1205.00	10365.00	49400	20240313	-38.26	19010	20241114	60.44	30850	-1.13	20250122	25300	20.55	20250102	49400	-38.26	20240313	19010	60.44	20241114	2.20	N	101490	500	107 억	1686354	N	N	1921	N	N
20	20250122	140752	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30750	1100	2	3.71	4346083450	143623	155.09	29950	30850	29300	38500	20800	29650	30260.36	7.86	26565	30416	30032	29516	29132	28616	30225	29325	107	8850	500	21340	50	1	21451447	6596	25.52	2.97	12	0.67	1205.00	10365.00	49400	20240313	-37.75	19010	20241114	61.76	30850	-0.32	20250122	25300	21.54	20250102	49400	-37.75	20240313	19010	61.76	20241114	2.20	N	101490	500	107 억	1686354	N	N	1921	N	N
21	20250122	130753	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30600	950	2	3.20	3415117300	113314	122.36	29950	30750	29300	38500	20800	29650	30138.53	7.86	25660	30416	30032	29516	29132	28616	30225	29325	107	8850	500	21340	50	1	21451447	6564	25.39	2.95	12	0.53	1205.00	10365.00	49400	20240313	-38.06	19010	20241114	60.97	30750	-0.49	20250122	25300	20.95	20250102	49400	-38.06	20240313	19010	60.97	20241114	2.20	N	101490	500	107 억	1686354	N	N	1921	N	N
22	20250122	120751	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30550	900	2	3.04	2874187400	95628	103.27	29950	30650	29300	38500	20800	29650	30055.92	7.86	21657	30416	30032	29516	29132	28616	30225	29325	107	8850	500	21340	50	1	21451447	6553	25.35	2.95	12	0.45	1205.00	10365.00	49400	20240313	-38.16	19010	20241114	60.70	30650	-0.33	20250122	25300	20.75	20250102	49400	-38.16	20240313	19010	60.70	20241114	2.20	N	101490	500	107 억	1686354	N	N	1921	N	N
23	20250122	110752	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29950	300	2	1.01	1285793000	43350	46.81	29950	29950	29300	38500	20800	29650	29660.74	7.86	8257	30416	30032	29516	29132	28616	30225	29325	107	8850	500	21340	50	1	21451447	6425	24.85	2.89	12	0.20	1205.00	10365.00	49400	20240313	-39.37	19010	20241114	57.55	30200	-0.83	20250115	25300	18.38	20250102	49400	-39.37	20240313	19010	57.55	20241114	2.20	N	101490	500	107 억	1686354	N	N	1921	N	N
24	20250122	100752	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29800	150	2	0.51	823364050	27827	30.05	29950	29950	29300	38500	20800	29650	29588.67	7.86	1247	30416	30032	29516	29132	28616	30225	29325	107	8850	500	21340	50	1	21451447	6393	24.73	2.88	12	0.13	1205.00	10365.00	49400	20240313	-39.68	19010	20241114	56.76	30200	-1.32	20250115	25300	17.79	20250102	49400	-39.68	20240313	19010	56.76	20241114	2.20	N	101490	500	107 억	1686354	N	N	1921	N	N
25	20250122	090754	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	-50	5	-0.17	138245050	4651	5.02	29950	29950	29600	38500	20800	29650	29723.73	7.86	-3119	30416	30032	29516	29132	28616	30225	29325	107	8850	500	21340	50	1	21451447	6350	24.56	2.86	12	0.02	1205.00	10365.00	49400	20240313	-40.08	19010	20241114	55.71	30200	-1.99	20250115	25300	17.00	20250102	49400	-40.08	20240313	19010	55.71	20241114	2.20	N	101490	500	107 억	1686354	N	N	1921	N	N
26	20250121	160748	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	250	2	0.85	2695731450	91306	106.07	29400	29900	29000	38200	20600	29400	29524.13	7.80	15769	30400	29900	29550	29050	28700	29725	28875	107	8800	500	21160	50	1	21451447	6360	24.61	2.86	12	0.43	1205.00	10365.00	49400	20240313	-39.98	19010	20241114	55.97	30200	-1.82	20250115	25300	17.19	20250102	49400	-39.98	20240313	19010	55.97	20241114	2.30	N	101490	500	107 억	1672917	N	N	1919	N	N
27	20250121	150749	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29800	400	2	1.36	2584866700	87577	101.74	29400	29900	29000	38200	20600	29400	29515.36	7.80	14955	30400	29900	29550	29050	28700	29725	28875	107	8800	500	21160	50	1	21451447	6393	24.73	2.88	12	0.41	1205.00	10365.00	49400	20240313	-39.68	19010	20241114	56.76	30200	-1.32	20250115	25300	17.79	20250102	49400	-39.68	20240313	19010	56.76	20241114	2.30	N	101490	500	107 억	1672917	N	N	1213	N	N
28	20250121	140750	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29750	350	2	1.19	2221004950	75328	87.51	29400	29900	29000	38200	20600	29400	29484.45	7.80	16912	30400	29900	29550	29050	28700	29725	28875	107	8800	500	21160	50	1	21451447	6382	24.69	2.87	12	0.35	1205.00	10365.00	49400	20240313	-39.78	19010	20241114	56.50	30200	-1.49	20250115	25300	17.59	20250102	49400	-39.78	20240313	19010	56.50	20241114	2.30	N	101490	500	107 억	1672917	N	N	1213	N	N
29	20250121	130749	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	200	2	0.68	1825887400	62021	72.05	29400	29900	29000	38200	20600	29400	29439.83	7.80	12350	30400	29900	29550	29050	28700	29725	28875	107	8800	500	21160	50	1	21451447	6350	24.56	2.86	12	0.29	1205.00	10365.00	49400	20240313	-40.08	19010	20241114	55.71	30200	-1.99	20250115	25300	17.00	20250102	49400	-40.08	20240313	19010	55.71	20241114	2.30	N	101490	500	107 억	1672917	N	N	1213	N	N
30	20250121	120740	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	50	2	0.17	1418164700	48262	56.06	29400	29900	29000	38200	20600	29400	29384.71	7.80	9325	30400	29900	29550	29050	28700	29725	28875	107	8800	500	21160	50	1	21451447	6317	24.44	2.84	12	0.22	1205.00	10365.00	49400	20240313	-40.38	19010	20241114	54.92	30200	-2.48	20250115	25300	16.40	20250102	49400	-40.38	20240313	19010	54.92	20241114	2.30	N	101490	500	107 억	1672917	N	N	1213	N	N
31	20250121	110711	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	-150	5	-0.51	1190297450	40493	47.04	29400	29900	29000	38200	20600	29400	29395.14	7.80	5187	30400	29900	29550	29050	28700	29725	28875	107	8800	500	21160	50	1	21451447	6275	24.27	2.82	12	0.19	1205.00	10365.00	49400	20240313	-40.79	19010	20241114	53.87	30200	-3.15	20250115	25300	15.61	20250102	49400	-40.79	20240313	19010	53.87	20241114	2.30	N	101490	500	107 억	1672917	N	N	1213	N	N
32	20250121	100706	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29200	-200	5	-0.68	884130550	30025	34.88	29400	29900	29000	38200	20600	29400	29446.48	7.80	4483	30400	29900	29550	29050	28700	29725	28875	107	8800	500	21160	50	1	21451447	6264	24.23	2.82	12	0.14	1205.00	10365.00	49400	20240313	-40.89	19010	20241114	53.60	30200	-3.31	20250115	25300	15.42	20250102	49400	-40.89	20240313	19010	53.60	20241114	2.30	N	101490	500	107 억	1672917	N	N	1213	N	N
33	20250121	090750	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	300	2	1.02	160154700	5412	6.29	29400	29800	29400	38200	20600	29400	29592.52	7.80	2048	30400	29900	29550	29050	28700	29725	28875	107	8800	500	21160	50	1	21451447	6371	24.65	2.87	12	0.03	1205.00	10365.00	49400	20240313	-39.88	19010	20241114	56.23	30200	-1.66	20250115	25300	17.39	20250102	49400	-39.88	20240313	19010	56.23	20241114	2.30	N	101490	500	107 억	1672917	N	N	1213	N	N
34	20250120	160745	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	-150	5	-0.51	2514720050	85257	66.90	30050	30050	29200	38400	20700	29550	29496.01	7.84	-13026	30383	29966	29383	28966	28383	30175	29175	107	8850	500	21270	50	1	21451447	6307	24.40	2.84	12	0.40	1205.00	10365.00	49400	20240313	-40.49	19010	20241114	54.66	30200	-2.65	20250115	25300	16.21	20250102	49400	-40.49	20240313	19010	54.66	20241114	2.37	N	101490	500	107 억	1681782	N	N	1213	N	N
35	20250120	150749	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	-250	5	-0.85	2357892850	79916	62.71	30050	30050	29200	38400	20700	29550	29504.64	7.84	-14596	30383	29966	29383	28966	28383	30175	29175	107	8850	500	21270	50	1	21451447	6285	24.32	2.83	12	0.37	1205.00	10365.00	49400	20240313	-40.69	19010	20241114	54.13	30200	-2.98	20250115	25300	15.81	20250102	49400	-40.69	20240313	19010	54.13	20241114	2.37	N	101490	500	107 억	1681782	N	N	1546	N	N
36	20250120	140746	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	-100	5	-0.34	1977286450	66959	52.54	30050	30050	29200	38400	20700	29550	29529.81	7.84	-17635	30383	29966	29383	28966	28383	30175	29175	107	8850	500	21270	50	1	21451447	6317	24.44	2.84	12	0.31	1205.00	10365.00	49400	20240313	-40.38	19010	20241114	54.92	30200	-2.48	20250115	25300	16.40	20250102	49400	-40.38	20240313	19010	54.92	20241114	2.37	N	101490	500	107 억	1681782	N	N	1546	N	N
37	20250120	130746	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	-100	5	-0.34	1617695400	54782	42.99	30050	30050	29200	38400	20700	29550	29529.69	7.84	-16196	30383	29966	29383	28966	28383	30175	29175	107	8850	500	21270	50	1	21451447	6317	24.44	2.84	12	0.26	1205.00	10365.00	49400	20240313	-40.38	19010	20241114	54.92	30200	-2.48	20250115	25300	16.40	20250102	49400	-40.38	20240313	19010	54.92	20241114	2.37	N	101490	500	107 억	1681782	N	N	1546	N	N
38	20250120	120748	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	100	2	0.34	1394790550	47250	37.08	30050	30050	29200	38400	20700	29550	29519.38	7.84	-16140	30383	29966	29383	28966	28383	30175	29175	107	8850	500	21270	50	1	21451447	6360	24.61	2.86	12	0.22	1205.00	10365.00	49400	20240313	-39.98	19010	20241114	55.97	30200	-1.82	20250115	25300	17.19	20250102	49400	-39.98	20240313	19010	55.97	20241114	2.37	N	101490	500	107 억	1681782	N	N	1546	N	N
39	20250120	110749	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	-50	5	-0.17	1157177300	39209	30.77	30050	30050	29200	38400	20700	29550	29513.05	7.84	-18416	30383	29966	29383	28966	28383	30175	29175	107	8850	500	21270	50	1	21451447	6328	24.48	2.85	12	0.18	1205.00	10365.00	49400	20240313	-40.28	19010	20241114	55.18	30200	-2.32	20250115	25300	16.60	20250102	49400	-40.28	20240313	19010	55.18	20241114	2.37	N	101490	500	107 억	1681782	N	N	1546	N	N
40	20250120	100747	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	-250	5	-0.85	803407450	27170	21.32	30050	30050	29250	38400	20700	29550	29569.65	7.84	-15347	30383	29966	29383	28966	28383	30175	29175	107	8850	500	21270	50	1	21451447	6285	24.32	2.83	12	0.13	1205.00	10365.00	49400	20240313	-40.69	19010	20241114	54.13	30200	-2.98	20250115	25300	15.81	20250102	49400	-40.69	20240313	19010	54.13	20241114	2.37	N	101490	500	107 억	1681782	N	N	1546	N	N
41	20250120	090749	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	0	3	0.00	291613250	9786	7.68	30050	30050	29450	38400	20700	29550	29799.02	7.84	-6386	30383	29966	29383	28966	28383	30175	29175	107	8850	500	21270	50	1	21451447	6339	24.52	2.85	12	0.05	1205.00	10365.00	49400	20240313	-40.18	19010	20241114	55.44	30200	-2.15	20250115	25300	16.80	20250102	49400	-40.18	20240313	19010	55.44	20241114	2.37	N	101490	500	107 억	1681782	N	N	1546	N	N
42	20250117	160746	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	450	2	1.55	3718472650	126584	73.02	28850	29800	28800	37800	20400	29100	29375.52	7.48	23316	30200	29650	29050	28500	27900	29350	28200	107	8700	500	20950	50	1	21451447	6339	24.52	2.85	12	0.59	1205.00	10365.00	49400	20240313	-40.18	19010	20241114	55.44	30200	-2.15	20250115	25300	16.80	20250102	49400	-40.18	20240313	19010	55.44	20241114	2.36	N	101490	500	107 억	1605616	N	N	1537	N	N
43	20250117	150747	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	550	2	1.89	3528050200	120148	69.31	28850	29800	28800	37800	20400	29100	29364.24	7.48	24848	30200	29650	29050	28500	27900	29350	28200	107	8700	500	20950	50	1	21451447	6360	24.61	2.86	12	0.56	1205.00	10365.00	49400	20240313	-39.98	19010	20241114	55.97	30200	-1.82	20250115	25300	17.19	20250102	49400	-39.98	20240313	19010	55.97	20241114	2.36	N	101490	500	107 억	1605616	N	N	1717	N	N
44	20250117	140748	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29750	650	2	2.23	2983896950	101795	58.72	28850	29800	28800	37800	20400	29100	29312.84	7.48	30202	30200	29650	29050	28500	27900	29350	28200	107	8700	500	20950	50	1	21451447	6382	24.69	2.87	12	0.47	1205.00	10365.00	49400	20240313	-39.78	19010	20241114	56.50	30200	-1.49	20250115	25300	17.59	20250102	49400	-39.78	20240313	19010	56.50	20241114	2.36	N	101490	500	107 억	1605616	N	N	1717	N	N
45	20250117	130745	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	150	2	0.52	2008567450	68804	39.69	28850	29600	28800	37800	20400	29100	29192.62	7.48	23019	30200	29650	29050	28500	27900	29350	28200	107	8700	500	20950	50	1	21451447	6275	24.27	2.82	12	0.32	1205.00	10365.00	49400	20240313	-40.79	19010	20241114	53.87	30200	-3.15	20250115	25300	15.61	20250102	49400	-40.79	20240313	19010	53.87	20241114	2.36	N	101490	500	107 억	1605616	N	N	1717	N	N
46	20250117	120748	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	200	2	0.69	1730488150	59285	34.20	28850	29600	28800	37800	20400	29100	29189.33	7.48	19586	30200	29650	29050	28500	27900	29350	28200	107	8700	500	20950	50	1	21451447	6285	24.32	2.83	12	0.28	1205.00	10365.00	49400	20240313	-40.69	19010	20241114	54.13	30200	-2.98	20250115	25300	15.81	20250102	49400	-40.69	20240313	19010	54.13	20241114	2.36	N	101490	500	107 억	1605616	N	N	1717	N	N
47	20250117	110746	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29200	100	2	0.34	1077244050	36931	21.30	28850	29600	28800	37800	20400	29100	29169.13	7.48	4248	30200	29650	29050	28500	27900	29350	28200	107	8700	500	20950	50	1	21451447	6264	24.23	2.82	12	0.17	1205.00	10365.00	49400	20240313	-40.89	19010	20241114	53.60	30200	-3.31	20250115	25300	15.42	20250102	49400	-40.89	20240313	19010	53.60	20241114	2.36	N	101490	500	107 억	1605616	N	N	1717	N	N
48	20250117	100748	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	150	2	0.52	756341600	25904	14.94	28850	29600	28800	37800	20400	29100	29197.93	7.48	2617	30200	29650	29050	28500	27900	29350	28200	107	8700	500	20950	50	1	21451447	6275	24.27	2.82	12	0.12	1205.00	10365.00	49400	20240313	-40.79	19010	20241114	53.87	30200	-3.15	20250115	25300	15.61	20250102	49400	-40.79	20240313	19010	53.87	20241114	2.36	N	101490	500	107 억	1605616	N	N	1717	N	N
49	20250117	090747	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	0	3	0.00	65194750	2248	1.30	28850	29250	28850	37800	20400	29100	29000.52	7.48	-19	30200	29650	29050	28500	27900	29350	28200	107	8700	500	20950	50	1	21451447	6242	24.15	2.81	12	0.01	1205.00	10365.00	49400	20240313	-41.09	19010	20241114	53.08	30200	-3.64	20250115	25300	15.02	20250102	49400	-41.09	20240313	19010	53.08	20241114	2.36	N	101490	500	107 억	1605616	N	N	1717	N	N
50	20250116	160741	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	-100	5	-0.34	5010631350	172844	153.86	29450	29600	28450	37950	20450	29200	28989.20	7.31	42091	30733	29966	29433	28666	28133	29700	28400	107	8750	500	21020	50	1	21451447	6242	24.15	2.81	12	0.81	1205.00	10365.00	49400	20240313	-41.09	19010	20241114	53.08	30200	-3.64	20250115	25300	15.02	20250102	49400	-41.09	20240313	19010	53.08	20241114	2.36	N	101490	500	107 억	1567245	N	N	1713	N	N
51	20250116	150706	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29200	0	3	0.00	4829506400	166622	148.32	29450	29600	28450	37950	20450	29200	28984.81	7.31	43478	30733	29966	29433	28666	28133	29700	28400	107	8750	500	21020	50	1	21451447	6264	24.23	2.82	12	0.78	1205.00	10365.00	49400	20240313	-40.89	19010	20241114	53.60	30200	-3.31	20250115	25300	15.42	20250102	49400	-40.89	20240313	19010	53.60	20241114	2.36	N	101490	500	107 억	1567245	N	N	88	N	N
52	20250116	140746	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	-150	5	-0.51	4284244700	147908	131.67	29450	29600	28450	37950	20450	29200	28965.60	7.31	51000	30733	29966	29433	28666	28133	29700	28400	107	8750	500	21020	50	1	21451447	6232	24.11	2.80	12	0.69	1205.00	10365.00	49400	20240313	-41.19	19010	20241114	52.81	30200	-3.81	20250115	25300	14.82	20250102	49400	-41.19	20240313	19010	52.81	20241114	2.36	N	101490	500	107 억	1567245	N	N	88	N	N
53	20250116	130744	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	-250	5	-0.86	4074108450	140655	125.21	29450	29600	28450	37950	20450	29200	28965.26	7.31	50436	30733	29966	29433	28666	28133	29700	28400	107	8750	500	21020	50	1	21451447	6210	24.02	2.79	12	0.66	1205.00	10365.00	49400	20240313	-41.40	19010	20241114	52.29	30200	-4.14	20250115	25300	14.43	20250102	49400	-41.40	20240313	19010	52.29	20241114	2.36	N	101490	500	107 억	1567245	N	N	88	N	N
54	20250116	120744	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	-350	5	-1.20	3863897500	133378	118.73	29450	29600	28450	37950	20450	29200	28969.53	7.31	47950	30733	29966	29433	28666	28133	29700	28400	107	8750	500	21020	50	1	21451447	6189	23.94	2.78	12	0.62	1205.00	10365.00	49400	20240313	-41.60	19010	20241114	51.76	30200	-4.47	20250115	25300	14.03	20250102	49400	-41.60	20240313	19010	51.76	20241114	2.36	N	101490	500	107 억	1567245	N	N	88	N	N
55	20250116	110746	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28700	-500	5	-1.71	3410952200	117574	104.66	29450	29600	28450	37950	20450	29200	29011.11	7.31	44072	30733	29966	29433	28666	28133	29700	28400	107	8750	500	21020	50	1	21451447	6157	23.82	2.77	12	0.55	1205.00	10365.00	49400	20240313	-41.90	19010	20241114	50.97	30200	-4.97	20250115	25300	13.44	20250102	49400	-41.90	20240313	19010	50.97	20241114	2.36	N	101490	500	107 억	1567245	N	N	88	N	N
56	20250116	100746	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	-100	5	-0.34	1831047050	62580	55.71	29450	29600	29000	37950	20450	29200	29259.30	7.31	24968	30733	29966	29433	28666	28133	29700	28400	107	8750	500	21020	50	1	21451447	6242	24.15	2.81	12	0.29	1205.00	10365.00	49400	20240313	-41.09	19010	20241114	53.08	30200	-3.64	20250115	25300	15.02	20250102	49400	-41.09	20240313	19010	53.08	20241114	2.36	N	101490	500	107 억	1567245	N	N	88	N	N
57	20250116	090747	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	200	2	0.68	195290400	6620	5.89	29450	29600	29400	37950	20450	29200	29500.06	7.31	2190	30733	29966	29433	28666	28133	29700	28400	107	8750	500	21020	50	1	21451447	6307	24.40	2.84	12	0.03	1205.00	10365.00	49400	20240313	-40.49	19010	20241114	54.66	30200	-2.65	20250115	25300	16.21	20250102	49400	-40.49	20240313	19010	54.66	20241114	2.36	N	101490	500	107 억	1567245	N	N	88	N	N
58	20250115	160743	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29200	-450	5	-1.52	3288495200	111843	123.04	29700	30200	28900	38500	20800	29650	29403.03	7.27	7889	30383	30016	29733	29366	29083	29875	29225	107	8850	500	21340	50	1	21451447	6264	24.23	2.82	12	0.52	1205.00	10365.00	49400	20240313	-40.89	19010	20241114	53.60	30200	-3.31	20250115	25300	15.42	20250102	49400	-40.89	20240313	19010	53.60	20241114	2.38	N	101490	500	107 억	1559658	N	N	88	N	N
59	20250115	150744	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	-350	5	-1.18	3052355050	103756	114.14	29700	30200	28900	38500	20800	29650	29418.59	7.27	8206	30383	30016	29733	29366	29083	29875	29225	107	8850	500	21340	50	1	21451447	6285	24.32	2.83	12	0.48	1205.00	10365.00	49400	20240313	-40.69	19010	20241114	54.13	30200	-2.98	20250115	25300	15.81	20250102	49400	-40.69	20240313	19010	54.13	20241114	2.38	N	101490	500	107 억	1559658	N	N	792	N	N
60	20250115	140737	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	-700	5	-2.36	2629356550	89228	98.16	29700	30200	28950	38500	20800	29650	29467.84	7.27	7228	30383	30016	29733	29366	29083	29875	29225	107	8850	500	21340	50	1	21451447	6210	24.02	2.79	12	0.42	1205.00	10365.00	49400	20240313	-41.40	19010	20241114	52.29	30200	-4.14	20250115	25300	14.43	20250102	49400	-41.40	20240313	19010	52.29	20241114	2.38	N	101490	500	107 억	1559658	N	N	792	N	N
61	20250115	130744	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29200	-450	5	-1.52	2206415200	74669	82.14	29700	30200	29050	38500	20800	29650	29549.28	7.27	4649	30383	30016	29733	29366	29083	29875	29225	107	8850	500	21340	50	1	21451447	6264	24.23	2.82	12	0.35	1205.00	10365.00	49400	20240313	-40.89	19010	20241114	53.60	30200	-3.31	20250115	25300	15.42	20250102	49400	-40.89	20240313	19010	53.60	20241114	2.38	N	101490	500	107 억	1559658	N	N	792	N	N
62	20250115	120729	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	-400	5	-1.35	1913799900	64627	71.10	29700	30200	29050	38500	20800	29650	29613.01	7.27	3090	30383	30016	29733	29366	29083	29875	29225	107	8850	500	21340	50	1	21451447	6275	24.27	2.82	12	0.30	1205.00	10365.00	49400	20240313	-40.79	19010	20241114	53.87	30200	-3.15	20250115	25300	15.61	20250102	49400	-40.79	20240313	19010	53.87	20241114	2.38	N	101490	500	107 억	1559658	N	N	792	N	N
63	20250115	110744	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	-400	5	-1.35	1755464450	59209	65.13	29700	30200	29050	38500	20800	29650	29648.61	7.27	449	30383	30016	29733	29366	29083	29875	29225	107	8850	500	21340	50	1	21451447	6275	24.27	2.82	12	0.28	1205.00	10365.00	49400	20240313	-40.79	19010	20241114	53.87	30200	-3.15	20250115	25300	15.61	20250102	49400	-40.79	20240313	19010	53.87	20241114	2.38	N	101490	500	107 억	1559658	N	N	792	N	N
64	20250115	100743	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	-50	5	-0.17	1124828450	37699	41.47	29700	30200	29500	38500	20800	29650	29837.09	7.27	4428	30383	30016	29733	29366	29083	29875	29225	107	8850	500	21340	50	1	21451447	6350	24.56	2.86	12	0.18	1205.00	10365.00	49400	20240313	-40.08	19010	20241114	55.71	30200	-1.99	20250115	25300	17.00	20250102	49400	-40.08	20240313	19010	55.71	20241114	2.38	N	101490	500	107 억	1559658	N	N	792	N	N
65	20250115	090747	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29900	250	2	0.84	98513750	3319	3.65	29700	29900	29500	38500	20800	29650	29681.76	7.27	489	30383	30016	29733	29366	29083	29875	29225	107	8850	500	21340	50	1	21451447	6414	24.81	2.88	12	0.02	1205.00	10365.00	49400	20240313	-39.47	19010	20241114	57.29	30100	-0.66	20250113	25300	18.18	20250102	49400	-39.47	20240313	19010	57.29	20241114	2.38	N	101490	500	107 억	1559658	N	N	792	N	N
66	20250114	160729	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	100	2	0.34	2695575750	90678	85.82	29950	30100	29450	38400	20700	29550	29727.00	7.27	2070	30550	30050	29600	29100	28650	30300	29350	107	8850	500	21270	50	1	21451447	6360	24.61	2.86	12	0.42	1205.00	10365.00	49400	20240313	-39.98	19010	20241114	55.97	30100	0.00	20250113	25300	17.19	20250102	49400	-39.98	20240313	19010	55.97	20241114	2.42	N	101490	500	107 억	1559004	N	N	789	N	N
67	20250114	150741	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29750	200	2	0.68	2551720050	85830	81.23	29950	30100	29450	38400	20700	29550	29729.93	7.27	3139	30550	30050	29600	29100	28650	30300	29350	107	8850	500	21270	50	1	21451447	6382	24.69	2.87	12	0.40	1205.00	10365.00	49400	20240313	-39.78	19010	20241114	56.50	30100	0.00	20250113	25300	17.59	20250102	49400	-39.78	20240313	19010	56.50	20241114	2.42	N	101490	500	107 억	1559004	N	N	2705	N	N
68	20250114	140739	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29750	200	2	0.68	2232302050	75103	71.08	29950	30100	29450	38400	20700	29550	29723.21	7.27	6175	30550	30050	29600	29100	28650	30300	29350	107	8850	500	21270	50	1	21451447	6382	24.69	2.87	12	0.35	1205.00	10365.00	49400	20240313	-39.78	19010	20241114	56.50	30100	0.00	20250113	25300	17.59	20250102	49400	-39.78	20240313	19010	56.50	20241114	2.42	N	101490	500	107 억	1559004	N	N	2705	N	N
69	20250114	130739	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	-50	5	-0.17	1422680400	47968	45.40	29950	29950	29450	38400	20700	29550	29658.95	7.27	1206	30550	30050	29600	29100	28650	30300	29350	107	8850	500	21270	50	1	21451447	6328	24.48	2.85	12	0.22	1205.00	10365.00	49400	20240313	-40.28	19010	20241114	55.18	30100	-1.99	20250113	25300	16.60	20250102	49400	-40.28	20240313	19010	55.18	20241114	2.42	N	101490	500	107 억	1559004	N	N	2705	N	N
70	20250114	120736	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	50	2	0.17	1166178100	39318	37.21	29950	29950	29450	38400	20700	29550	29660.16	7.27	1756	30550	30050	29600	29100	28650	30300	29350	107	8850	500	21270	50	1	21451447	6350	24.56	2.86	12	0.18	1205.00	10365.00	49400	20240313	-40.08	19010	20241114	55.71	30100	-1.66	20250113	25300	17.00	20250102	49400	-40.08	20240313	19010	55.71	20241114	2.42	N	101490	500	107 억	1559004	N	N	2705	N	N
71	20250114	110737	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	-50	5	-0.17	1092889300	36835	34.86	29950	29950	29450	38400	20700	29550	29669.86	7.27	1843	30550	30050	29600	29100	28650	30300	29350	107	8850	500	21270	50	1	21451447	6328	24.48	2.85	12	0.17	1205.00	10365.00	49400	20240313	-40.28	19010	20241114	55.18	30100	-1.99	20250113	25300	16.60	20250102	49400	-40.28	20240313	19010	55.18	20241114	2.42	N	101490	500	107 억	1559004	N	N	2705	N	N
72	20250114	100735	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	150	2	0.51	743398000	25009	23.67	29950	29950	29550	38400	20700	29550	29725.23	7.27	-381	30550	30050	29600	29100	28650	30300	29350	107	8850	500	21270	50	1	21451447	6371	24.65	2.87	12	0.12	1205.00	10365.00	49400	20240313	-39.88	19010	20241114	56.23	30100	-1.33	20250113	25300	17.39	20250102	49400	-39.88	20240313	19010	56.23	20241114	2.42	N	101490	500	107 억	1559004	N	N	2705	N	N
73	20250114	090739	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	100	2	0.34	195043500	6547	6.20	29950	29950	29650	38400	20700	29550	29791.32	7.27	-3638	30550	30050	29600	29100	28650	30300	29350	107	8850	500	21270	50	1	21451447	6360	24.61	2.86	12	0.03	1205.00	10365.00	49400	20240313	-39.98	19010	20241114	55.97	30100	-1.50	20250113	25300	17.19	20250102	49400	-39.98	20240313	19010	55.97	20241114	2.42	N	101490	500	107 억	1559004	N	N	2705	N	N
74	20250113	160728	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	50	2	0.17	3114877500	105485	81.23	29300	30100	29150	38350	20650	29500	29529.12	7.38	-27544	30233	29866	29333	28966	28433	30050	29150	107	8850	500	21240	50	1	21451447	6339	24.52	2.85	12	0.49	1205.00	10365.00	49400	20240313	-40.18	19010	20241114	55.44	30100	-1.83	20250113	25300	16.80	20250102	49400	-40.18	20240313	19010	55.44	20241114	2.39	N	101490	500	107 억	1582766	N	N	2697	N	N
75	20250113	150732	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	0	3	0.00	2913441550	98666	75.98	29300	30100	29150	38350	20650	29500	29528.34	7.38	-25393	30233	29866	29333	28966	28433	30050	29150	107	8850	500	21240	50	1	21451447	6328	24.48	2.85	12	0.46	1205.00	10365.00	49400	20240313	-40.28	19010	20241114	55.18	30100	-1.99	20250113	25300	16.60	20250102	49400	-40.28	20240313	19010	55.18	20241114	2.39	N	101490	500	107 억	1582766	N	N	3228	N	N
76	20250113	140720	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	-250	5	-0.85	2310534400	78224	60.24	29300	30100	29150	38350	20650	29500	29537.44	7.38	-21966	30233	29866	29333	28966	28433	30050	29150	107	8850	500	21240	50	1	21451447	6275	24.27	2.82	12	0.36	1205.00	10365.00	49400	20240313	-40.79	19010	20241114	53.87	30100	-2.82	20250113	25300	15.61	20250102	49400	-40.79	20240313	19010	53.87	20241114	2.39	N	101490	500	107 억	1582766	N	N	3228	N	N
77	20250113	130721	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29350	-150	5	-0.51	2115599050	71575	55.12	29300	30100	29150	38350	20650	29500	29557.85	7.38	-17917	30233	29866	29333	28966	28433	30050	29150	107	8850	500	21240	50	1	21451447	6296	24.36	2.83	12	0.33	1205.00	10365.00	49400	20240313	-40.59	19010	20241114	54.39	30100	-2.49	20250113	25300	16.01	20250102	49400	-40.59	20240313	19010	54.39	20241114	2.39	N	101490	500	107 억	1582766	N	N	3228	N	N
78	20250113	120724	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	50	2	0.17	1907056750	64483	49.65	29300	30100	29150	38350	20650	29500	29574.64	7.38	-14322	30233	29866	29333	28966	28433	30050	29150	107	8850	500	21240	50	1	21451447	6339	24.52	2.85	12	0.30	1205.00	10365.00	49400	20240313	-40.18	19010	20241114	55.44	30100	-1.83	20250113	25300	16.80	20250102	49400	-40.18	20240313	19010	55.44	20241114	2.39	N	101490	500	107 억	1582766	N	N	3228	N	N
79	20250113	110723	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	-100	5	-0.34	1737895650	58748	45.24	29300	30100	29150	38350	20650	29500	29582.30	7.38	-10998	30233	29866	29333	28966	28433	30050	29150	107	8850	500	21240	50	1	21451447	6307	24.40	2.84	12	0.27	1205.00	10365.00	49400	20240313	-40.49	19010	20241114	54.66	30100	-2.33	20250113	25300	16.21	20250102	49400	-40.49	20240313	19010	54.66	20241114	2.39	N	101490	500	107 억	1582766	N	N	3228	N	N
80	20250113	100722	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	-100	5	-0.34	1314868850	44327	34.13	29300	30100	29150	38350	20650	29500	29663.18	7.38	-10749	30233	29866	29333	28966	28433	30050	29150	107	8850	500	21240	50	1	21451447	6307	24.40	2.84	12	0.21	1205.00	10365.00	49400	20240313	-40.49	19010	20241114	54.66	30100	-2.33	20250113	25300	16.21	20250102	49400	-40.49	20240313	19010	54.66	20241114	2.39	N	101490	500	107 억	1582766	N	N	3228	N	N
81	20250113	090727	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	0	3	0.00	217520600	7373	5.68	29300	29750	29150	38350	20650	29500	29502.34	7.38	-163	30233	29866	29333	28966	28433	30050	29150	107	8850	500	21240	50	1	21451447	6328	24.48	2.85	12	0.03	1205.00	10365.00	49400	20240313	-40.28	19010	20241114	55.18	30000	-1.67	20250108	25300	16.60	20250102	49400	-40.28	20240313	19010	55.18	20241114	2.39	N	101490	500	107 억	1582766	N	N	3228	N	N
82	20250110	160705	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	400	2	1.37	3789263700	129531	97.44	29100	29700	28800	37800	20400	29100	29252.77	7.50	-21079	30166	29632	29266	28732	28366	29450	28550	107	8700	500	20950	50	1	21451447	6328	24.48	2.85	12	0.60	1205.00	10365.00	49400	20240313	-40.28	19010	20241114	55.18	30000	-1.67	20250108	25300	16.60	20250102	49400	-40.28	20240313	19010	55.18	20241114	2.30	N	101490	500	107 억	1609191	N	N	3174	N	N
83	20250110	150716	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	200	2	0.69	3471753400	118742	89.32	29100	29700	28800	37800	20400	29100	29237.79	7.50	-22117	30166	29632	29266	28732	28366	29450	28550	107	8700	500	20950	50	1	21451447	6285	24.32	2.83	12	0.55	1205.00	10365.00	49400	20240313	-40.69	19010	20241114	54.13	30000	-2.33	20250108	25300	15.81	20250102	49400	-40.69	20240313	19010	54.13	20241114	2.30	N	101490	500	107 억	1609191	N	N	898	N	N
84	20250110	140719	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	400	2	1.37	2906248750	99499	74.85	29100	29700	28800	37800	20400	29100	29208.82	7.50	-12805	30166	29632	29266	28732	28366	29450	28550	107	8700	500	20950	50	1	21451447	6328	24.48	2.85	12	0.46	1205.00	10365.00	49400	20240313	-40.28	19010	20241114	55.18	30000	-1.67	20250108	25300	16.60	20250102	49400	-40.28	20240313	19010	55.18	20241114	2.30	N	101490	500	107 억	1609191	N	N	898	N	N
85	20250110	130718	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	150	2	0.52	2163307900	74288	55.88	29100	29650	28800	37800	20400	29100	29120.56	7.50	-11323	30166	29632	29266	28732	28366	29450	28550	107	8700	500	20950	50	1	21451447	6275	24.27	2.82	12	0.35	1205.00	10365.00	49400	20240313	-40.79	19010	20241114	53.87	30000	-2.50	20250108	25300	15.61	20250102	49400	-40.79	20240313	19010	53.87	20241114	2.30	N	101490	500	107 억	1609191	N	N	898	N	N
86	20250110	120719	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	-100	5	-0.34	1916179650	65775	49.48	29100	29650	28800	37800	20400	29100	29132.34	7.50	-9739	30166	29632	29266	28732	28366	29450	28550	107	8700	500	20950	50	1	21451447	6221	24.07	2.80	12	0.31	1205.00	10365.00	49400	20240313	-41.30	19010	20241114	52.55	30000	-3.33	20250108	25300	14.62	20250102	49400	-41.30	20240313	19010	52.55	20241114	2.30	N	101490	500	107 억	1609191	N	N	898	N	N
87	20250110	110718	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	-300	5	-1.03	1744824500	59862	45.03	29100	29650	28800	37800	20400	29100	29147.45	7.50	-9098	30166	29632	29266	28732	28366	29450	28550	107	8700	500	20950	50	1	21451447	6178	23.90	2.78	12	0.28	1205.00	10365.00	49400	20240313	-41.70	19010	20241114	51.50	30000	-4.00	20250108	25300	13.83	20250102	49400	-41.70	20240313	19010	51.50	20241114	2.30	N	101490	500	107 억	1609191	N	N	898	N	N
88	20250110	100716	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29150	50	2	0.17	1124583500	38450	28.92	29100	29650	29000	37800	20400	29100	29247.95	7.50	-2417	30166	29632	29266	28732	28366	29450	28550	107	8700	500	20950	50	1	21451447	6253	24.19	2.81	12	0.18	1205.00	10365.00	49400	20240313	-40.99	19010	20241114	53.34	30000	-2.83	20250108	25300	15.22	20250102	49400	-40.99	20240313	19010	53.34	20241114	2.30	N	101490	500	107 억	1609191	N	N	898	N	N
89	20250110	090720	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	350	2	1.20	224218100	7635	5.74	29100	29650	29100	37800	20400	29100	29367.14	7.50	-3234	30166	29632	29266	28732	28366	29450	28550	107	8700	500	20950	50	1	21451447	6317	24.44	2.84	12	0.04	1205.00	10365.00	49400	20240313	-40.38	19010	20241114	54.92	30000	-1.83	20250108	25300	16.40	20250102	49400	-40.38	20240313	19010	54.92	20241114	2.30	N	101490	500	107 억	1609191	N	N	898	N	N
90	20250109	160713	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	-600	5	-2.02	3871619450	132277	29.19	29600	29800	28900	38600	20800	29700	29268.90	7.65	-34800	31700	30700	29000	28000	26300	31200	28500	107	8900	500	21380	50	1	21451447	6242	24.15	2.81	12	0.62	1205.00	10365.00	49400	20240313	-41.09	19010	20241114	53.08	30000	-3.00	20250108	25300	15.02	20250102	49400	-41.09	20240313	19010	53.08	20241114	2.29	N	101490	500	107 억	1640654	N	N	894	N	N
91	20250109	150714	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	-450	5	-1.52	3723405750	127191	28.07	29600	29800	28900	38600	20800	29700	29273.91	7.65	-32359	31700	30700	29000	28000	26300	31200	28500	107	8900	500	21380	50	1	21451447	6275	24.27	2.82	12	0.59	1205.00	10365.00	49400	20240313	-40.79	19010	20241114	53.87	30000	-2.50	20250108	25300	15.61	20250102	49400	-40.79	20240313	19010	53.87	20241114	2.29	N	101490	500	107 억	1640654	N	N	2039	N	N
92	20250109	140714	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	-600	5	-2.02	3390964800	115811	25.56	29600	29800	28900	38600	20800	29700	29279.93	7.65	-28961	31700	30700	29000	28000	26300	31200	28500	107	8900	500	21380	50	1	21451447	6242	24.15	2.81	12	0.54	1205.00	10365.00	49400	20240313	-41.09	19010	20241114	53.08	30000	-3.00	20250108	25300	15.02	20250102	49400	-41.09	20240313	19010	53.08	20241114	2.29	N	101490	500	107 억	1640654	N	N	2039	N	N
93	20250109	130713	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	-250	5	-0.84	2957299050	100953	22.28	29600	29800	28900	38600	20800	29700	29293.56	7.65	-25066	31700	30700	29000	28000	26300	31200	28500	107	8900	500	21380	50	1	21451447	6317	24.44	2.84	12	0.47	1205.00	10365.00	49400	20240313	-40.38	19010	20241114	54.92	30000	-1.83	20250108	25300	16.40	20250102	49400	-40.38	20240313	19010	54.92	20241114	2.29	N	101490	500	107 억	1640654	N	N	2039	N	N
94	20250109	120714	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	-450	5	-1.52	2645198650	90310	19.93	29600	29800	28900	38600	20800	29700	29289.91	7.65	-18910	31700	30700	29000	28000	26300	31200	28500	107	8900	500	21380	50	1	21451447	6275	24.27	2.82	12	0.42	1205.00	10365.00	49400	20240313	-40.79	19010	20241114	53.87	30000	-2.50	20250108	25300	15.61	20250102	49400	-40.79	20240313	19010	53.87	20241114	2.29	N	101490	500	107 억	1640654	N	N	2039	N	N
95	20250109	110718	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	-250	5	-0.84	2423728100	82766	18.26	29600	29800	28900	38600	20800	29700	29283.78	7.65	-14544	31700	30700	29000	28000	26300	31200	28500	107	8900	500	21380	50	1	21451447	6317	24.44	2.84	12	0.39	1205.00	10365.00	49400	20240313	-40.38	19010	20241114	54.92	30000	-1.83	20250108	25300	16.40	20250102	49400	-40.38	20240313	19010	54.92	20241114	2.29	N	101490	500	107 억	1640654	N	N	2039	N	N
96	20250109	100715	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29350	-350	5	-1.18	2004244000	68487	15.11	29600	29800	28900	38600	20800	29700	29264.18	7.65	-6886	31700	30700	29000	28000	26300	31200	28500	107	8900	500	21380	50	1	21451447	6296	24.36	2.83	12	0.32	1205.00	10365.00	49400	20240313	-40.59	19010	20241114	54.39	30000	-2.17	20250108	25300	16.01	20250102	49400	-40.59	20240313	19010	54.39	20241114	2.29	N	101490	500	107 억	1640654	N	N	2039	N	N
97	20250109	090718	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	-150	5	-0.51	412973850	14003	3.09	29600	29800	29250	38600	20800	29700	29490.84	7.65	-4616	31700	30700	29000	28000	26300	31200	28500	107	8900	500	21380	50	1	21451447	6339	24.52	2.85	12	0.07	1205.00	10365.00	49400	20240313	-40.18	19010	20241114	55.44	30000	-1.50	20250108	25300	16.80	20250102	49400	-40.18	20240313	19010	55.44	20241114	2.29	N	101490	500	107 억	1640654	N	N	2039	N	N
98	20250108	160708	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	2000	2	7.22	13295460550	451578	357.64	27600	30000	27300	36000	19400	27700	29442.07	7.77	-28296	28800	28250	27900	27350	27000	28075	27175	107	8300	500	19940	50	1	21451447	6371	24.65	2.87	12	2.11	1205.00	10365.00	49400	20240313	-39.88	19010	20241114	56.23	30000	-1.00	20250108	25300	17.39	20250102	49400	-39.88	20240313	19010	56.23	20241114	2.27	N	101490	500	107 억	1667733	N	N	2036	N	N
99	20250108	150711	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	1850	2	6.68	12619543750	428751	339.56	27600	30000	27300	36000	19400	27700	29433.27	7.77	-25101	28800	28250	27900	27350	27000	28075	27175	107	8300	500	19940	50	1	21451447	6339	24.52	2.85	12	2.00	1205.00	10365.00	49400	20240313	-40.18	19010	20241114	55.44	30000	-1.50	20250108	25300	16.80	20250102	49400	-40.18	20240313	19010	55.44	20241114	2.27	N	101490	500	107 억	1667733	N	N	3791	N	N
100	20250108	140714	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	1850	2	6.68	11877587900	403652	319.69	27600	30000	27300	36000	19400	27700	29425.32	7.77	-22787	28800	28250	27900	27350	27000	28075	27175	107	8300	500	19940	50	1	21451447	6339	24.52	2.85	12	1.88	1205.00	10365.00	49400	20240313	-40.18	19010	20241114	55.44	30000	-1.50	20250108	25300	16.80	20250102	49400	-40.18	20240313	19010	55.44	20241114	2.27	N	101490	500	107 억	1667733	N	N	3791	N	N
101	20250108	130713	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	2000	2	7.22	11140720250	378714	299.94	27600	30000	27300	36000	19400	27700	29417.24	7.77	-25394	28800	28250	27900	27350	27000	28075	27175	107	8300	500	19940	50	1	21451447	6371	24.65	2.87	12	1.77	1205.00	10365.00	49400	20240313	-39.88	19010	20241114	56.23	30000	-1.00	20250108	25300	17.39	20250102	49400	-39.88	20240313	19010	56.23	20241114	2.27	N	101490	500	107 억	1667733	N	N	3791	N	N
102	20250108	120710	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29800	2100	2	7.58	10400697700	353771	280.18	27600	30000	27300	36000	19400	27700	29399.52	7.77	-19412	28800	28250	27900	27350	27000	28075	27175	107	8300	500	19940	50	1	21451447	6393	24.73	2.88	12	1.65	1205.00	10365.00	49400	20240313	-39.68	19010	20241114	56.76	30000	-0.67	20250108	25300	17.79	20250102	49400	-39.68	20240313	19010	56.76	20241114	2.27	N	101490	500	107 억	1667733	N	N	3791	N	N
103	20250108	110710	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29850	2150	2	7.76	8378736200	286075	226.57	27600	30000	27300	36000	19400	27700	29288.60	7.77	-4497	28800	28250	27900	27350	27000	28075	27175	107	8300	500	19940	50	1	21451447	6403	24.77	2.88	12	1.33	1205.00	10365.00	49400	20240313	-39.57	19010	20241114	57.02	30000	-0.50	20250108	25300	17.98	20250102	49400	-39.57	20240313	19010	57.02	20241114	2.27	N	101490	500	107 억	1667733	N	N	3791	N	N
104	20250108	100712	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	1700	2	6.14	4644032700	160137	126.83	27600	29700	27300	36000	19400	27700	29000.37	7.77	-9999	28800	28250	27900	27350	27000	28075	27175	107	8300	500	19940	50	1	21451447	6307	24.40	2.84	12	0.75	1205.00	10365.00	49400	20240313	-40.49	19010	20241114	54.66	29700	-1.01	20250108	25300	16.21	20250102	49400	-40.49	20240313	19010	54.66	20241114	2.27	N	101490	500	107 억	1667733	N	N	3791	N	N
105	20250108	090712	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	50	2	0.18	129363000	4696	3.72	27600	27750	27300	36000	19400	27700	27547.49	7.77	2869	28800	28250	27900	27350	27000	28075	27175	107	8300	500	19940	50	1	21451447	5953	23.03	2.68	12	0.02	1205.00	10365.00	49400	20240313	-43.83	19010	20241114	45.98	29050	-4.48	20250106	25300	9.68	20250102	49400	-43.83	20240313	19010	45.98	20241114	2.27	N	101490	500	107 억	1667733	N	N	3791	N	N
106	20250107	160706	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	-550	5	-1.95	3511552600	126039	77.33	28400	28450	27550	36700	19800	28250	27861.77	7.81	-4891	29516	28882	28416	27782	27316	29200	28100	107	8450	500	20340	50	1	21451447	5942	22.99	2.67	12	0.59	1205.00	10365.00	49400	20240313	-43.93	19010	20241114	45.71	29050	-4.65	20250106	25300	9.49	20250102	49400	-43.93	20240313	19010	45.71	20241114	2.28	N	101490	500	107 억	1675817	N	N	3791	N	N
107	20250107	150707	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27800	-450	5	-1.59	3282689750	117779	72.26	28400	28450	27550	36700	19800	28250	27871.60	7.81	-5239	29516	28882	28416	27782	27316	29200	28100	107	8450	500	20340	50	1	21451447	5964	23.07	2.68	12	0.55	1205.00	10365.00	49400	20240313	-43.72	19010	20241114	46.24	29050	-4.30	20250106	25300	9.88	20250102	49400	-43.72	20240313	19010	46.24	20241114	2.28	N	101490	500	107 억	1675817	N	N	2999	N	N
108	20250107	140705	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28000	-250	5	-0.88	2808616850	100743	61.81	28400	28450	27550	36700	19800	28250	27879.03	7.81	-2813	29516	28882	28416	27782	27316	29200	28100	107	8450	500	20340	50	1	21451447	6006	23.24	2.70	12	0.47	1205.00	10365.00	49400	20240313	-43.32	19010	20241114	47.29	29050	-3.61	20250106	25300	10.67	20250102	49400	-43.32	20240313	19010	47.29	20241114	2.28	N	101490	500	107 억	1675817	N	N	2999	N	N
109	20250107	130705	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	-550	5	-1.95	2476251450	88860	54.52	28400	28450	27550	36700	19800	28250	27866.89	7.81	-2460	29516	28882	28416	27782	27316	29200	28100	107	8450	500	20340	50	1	21451447	5942	22.99	2.67	12	0.41	1205.00	10365.00	49400	20240313	-43.93	19010	20241114	45.71	29050	-4.65	20250106	25300	9.49	20250102	49400	-43.93	20240313	19010	45.71	20241114	2.28	N	101490	500	107 억	1675817	N	N	2999	N	N
110	20250107	120706	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-500	5	-1.77	2189026300	78508	48.17	28400	28450	27550	36700	19800	28250	27882.84	7.81	-2645	29516	28882	28416	27782	27316	29200	28100	107	8450	500	20340	50	1	21451447	5953	23.03	2.68	12	0.37	1205.00	10365.00	49400	20240313	-43.83	19010	20241114	45.98	29050	-4.48	20250106	25300	9.68	20250102	49400	-43.83	20240313	19010	45.98	20241114	2.28	N	101490	500	107 억	1675817	N	N	2999	N	N
111	20250107	110702	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	-350	5	-1.24	1859788850	66685	40.91	28400	28450	27550	36700	19800	28250	27889.16	7.81	-2171	29516	28882	28416	27782	27316	29200	28100	107	8450	500	20340	50	1	21451447	5985	23.15	2.69	12	0.31	1205.00	10365.00	49400	20240313	-43.52	19010	20241114	46.76	29050	-3.96	20250106	25300	10.28	20250102	49400	-43.52	20240313	19010	46.76	20241114	2.28	N	101490	500	107 억	1675817	N	N	2999	N	N
112	20250107	100708	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27800	-450	5	-1.59	1454893050	52153	32.00	28400	28450	27550	36700	19800	28250	27896.63	7.81	-7153	29516	28882	28416	27782	27316	29200	28100	107	8450	500	20340	50	1	21451447	5964	23.07	2.68	12	0.24	1205.00	10365.00	49400	20240313	-43.72	19010	20241114	46.24	29050	-4.30	20250106	25300	9.88	20250102	49400	-43.72	20240313	19010	46.24	20241114	2.28	N	101490	500	107 억	1675817	N	N	2999	N	N
113	20250107	090709	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28200	-50	5	-0.18	217939550	7706	4.73	28400	28450	28150	36700	19800	28250	28281.80	7.81	-1094	29516	28882	28416	27782	27316	29200	28100	107	8450	500	20340	50	1	21451447	6049	23.40	2.72	12	0.04	1205.00	10365.00	49400	20240313	-42.91	19010	20241114	48.34	29050	-2.93	20250106	25300	11.46	20250102	49400	-42.91	20240313	19010	48.34	20241114	2.28	N	101490	500	107 억	1675817	N	N	2999	N	N
114	20250106	160659	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28250	200	2	0.71	4609259050	161915	72.57	27950	29050	27950	36450	19650	28050	28467.27	7.91	-28594	28983	28516	28033	27566	27083	28750	27800	107	8400	500	20190	50	1	21451447	6060	23.44	2.73	12	0.75	1205.00	10365.00	49400	20240313	-42.81	19010	20241114	48.61	29050	-2.75	20250106	25300	11.66	20250102	49400	-42.81	20240313	19010	48.61	20241114	2.30	N	101490	500	107 억	1695974	N	N	2996	N	N
115	20250106	150659	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28250	200	2	0.71	4430901050	155602	69.74	27950	29050	27950	36450	19650	28050	28475.86	7.91	-27948	28983	28516	28033	27566	27083	28750	27800	107	8400	500	20190	50	1	21451447	6060	23.44	2.73	12	0.73	1205.00	10365.00	49400	20240313	-42.81	19010	20241114	48.61	29050	-2.75	20250106	25300	11.66	20250102	49400	-42.81	20240313	19010	48.61	20241114	2.30	N	101490	500	107 억	1695974	N	N	2735	N	N
116	20250106	140659	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28250	200	2	0.71	4030519250	141443	63.40	27950	29050	27950	36450	19650	28050	28495.71	7.91	-28594	28983	28516	28033	27566	27083	28750	27800	107	8400	500	20190	50	1	21451447	6060	23.44	2.73	12	0.66	1205.00	10365.00	49400	20240313	-42.81	19010	20241114	48.61	29050	-2.75	20250106	25300	11.66	20250102	49400	-42.81	20240313	19010	48.61	20241114	2.30	N	101490	500	107 억	1695974	N	N	2735	N	N
117	20250106	130656	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	300	2	1.07	3728681950	130771	58.61	27950	29050	27950	36450	19650	28050	28513.06	7.91	-28361	28983	28516	28033	27566	27083	28750	27800	107	8400	500	20190	50	1	21451447	6081	23.53	2.74	12	0.61	1205.00	10365.00	49400	20240313	-42.61	19010	20241114	49.13	29050	-2.41	20250106	25300	12.06	20250102	49400	-42.61	20240313	19010	49.13	20241114	2.30	N	101490	500	107 억	1695974	N	N	2735	N	N
118	20250106	120655	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	350	2	1.25	3421950150	119979	53.78	27950	29050	27950	36450	19650	28050	28521.24	7.91	-24181	28983	28516	28033	27566	27083	28750	27800	107	8400	500	20190	50	1	21451447	6092	23.57	2.74	12	0.56	1205.00	10365.00	49400	20240313	-42.51	19010	20241114	49.40	29050	-2.24	20250106	25300	12.25	20250102	49400	-42.51	20240313	19010	49.40	20241114	2.30	N	101490	500	107 억	1695974	N	N	2735	N	N
119	20250106	110654	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	400	2	1.43	3056371100	107147	48.03	27950	29050	27950	36450	19650	28050	28525.03	7.91	-18585	28983	28516	28033	27566	27083	28750	27800	107	8400	500	20190	50	1	21451447	6103	23.61	2.74	12	0.50	1205.00	10365.00	49400	20240313	-42.41	19010	20241114	49.66	29050	-2.07	20250106	25300	12.45	20250102	49400	-42.41	20240313	19010	49.66	20241114	2.30	N	101490	500	107 억	1695974	N	N	2735	N	N
120	20250106	100654	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	750	2	2.67	1736846250	60965	27.33	27950	28850	27950	36450	19650	28050	28489.24	7.91	-9569	28983	28516	28033	27566	27083	28750	27800	107	8400	500	20190	50	1	21451447	6178	23.90	2.78	12	0.28	1205.00	10365.00	49400	20240313	-41.70	19010	20241114	51.50	28850	-0.17	20250106	25300	13.83	20250102	49400	-41.70	20240313	19010	51.50	20241114	2.30	N	101490	500	107 억	1695974	N	N	2735	N	N
121	20250106	090652	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28150	100	2	0.36	238398550	8464	3.79	27950	28400	27950	36450	19650	28050	28166.18	7.91	-1148	28983	28516	28033	27566	27083	28750	27800	107	8400	500	20190	50	1	21451447	6039	23.36	2.72	12	0.04	1205.00	10365.00	49400	20240313	-43.02	19010	20241114	48.08	28500	-1.23	20250103	25300	11.26	20250102	49400	-43.02	20240313	19010	48.08	20241114	2.30	N	101490	500	107 억	1695974	N	N	2735	N	N
122	20250103	160649	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28050	250	2	0.90	6192240500	221987	93.89	27800	28500	27550	36100	19500	27800	27894.54	7.88	-30703	29866	28832	27066	26032	24266	29350	26550	107	8300	500	20010	50	1	21451447	6017	23.28	2.71	12	1.03	1205.00	10365.00	49400	20240313	-43.22	19010	20241114	47.55	28500	-1.58	20250103	25300	10.87	20250102	49400	-43.22	20240313	19010	47.55	20241114	2.31	N	101490	500	107 억	1690542	N	N	2735	N	N
123	20250103	150652	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28150	350	2	1.26	5888387350	211181	89.32	27800	28500	27550	36100	19500	27800	27883.13	7.88	-29871	29866	28832	27066	26032	24266	29350	26550	107	8300	500	20010	50	1	21451447	6039	23.36	2.72	12	0.98	1205.00	10365.00	49400	20240313	-43.02	19010	20241114	48.08	28500	-1.23	20250103	25300	11.26	20250102	49400	-43.02	20240313	19010	48.08	20241114	2.31	N	101490	500	107 억	1690542	N	N	4657	N	N
124	20250103	140652	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28000	200	2	0.72	5160702750	185241	78.35	27800	28500	27550	36100	19500	27800	27859.40	7.88	-27725	29866	28832	27066	26032	24266	29350	26550	107	8300	500	20010	50	1	21451447	6006	23.24	2.70	12	0.86	1205.00	10365.00	49400	20240313	-43.32	19010	20241114	47.29	28500	-1.75	20250103	25300	10.67	20250102	49400	-43.32	20240313	19010	47.29	20241114	2.31	N	101490	500	107 억	1690542	N	N	4657	N	N
125	20250103	130651	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	-100	5	-0.36	4263536900	153030	64.72	27800	28500	27550	36100	19500	27800	27860.79	7.88	-20510	29866	28832	27066	26032	24266	29350	26550	107	8300	500	20010	50	1	21451447	5942	22.99	2.67	12	0.71	1205.00	10365.00	49400	20240313	-43.93	19010	20241114	45.71	28500	-2.81	20250103	25300	9.49	20250102	49400	-43.93	20240313	19010	45.71	20241114	2.31	N	101490	500	107 억	1690542	N	N	4657	N	N
126	20250103	120650	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-50	5	-0.18	3499326200	125460	53.06	27800	28500	27550	36100	19500	27800	27891.97	7.88	-4380	29866	28832	27066	26032	24266	29350	26550	107	8300	500	20010	50	1	21451447	5953	23.03	2.68	12	0.58	1205.00	10365.00	49400	20240313	-43.83	19010	20241114	45.98	28500	-2.63	20250103	25300	9.68	20250102	49400	-43.83	20240313	19010	45.98	20241114	2.31	N	101490	500	107 억	1690542	N	N	4657	N	N
127	20250103	110652	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-50	5	-0.18	2877043100	103027	43.57	27800	28500	27550	36100	19500	27800	27925.14	7.88	7585	29866	28832	27066	26032	24266	29350	26550	107	8300	500	20010	50	1	21451447	5953	23.03	2.68	12	0.48	1205.00	10365.00	49400	20240313	-43.83	19010	20241114	45.98	28500	-2.63	20250103	25300	9.68	20250102	49400	-43.83	20240313	19010	45.98	20241114	2.31	N	101490	500	107 억	1690542	N	N	4657	N	N
128	20250103	100649	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-50	5	-0.18	2160047800	77175	32.64	27800	28500	27700	36100	19500	27800	27988.96	7.88	12121	29866	28832	27066	26032	24266	29350	26550	107	8300	500	20010	50	1	21451447	5953	23.03	2.68	12	0.36	1205.00	10365.00	49400	20240313	-43.83	19010	20241114	45.98	28500	-2.63	20250103	25300	9.68	20250102	49400	-43.83	20240313	19010	45.98	20241114	2.31	N	101490	500	107 억	1690542	N	N	4657	N	N
129	20250103	090651	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28000	200	2	0.72	659671050	23427	9.91	27800	28500	27800	36100	19500	27800	28158.60	7.88	7034	29866	28832	27066	26032	24266	29350	26550	107	8300	500	20010	50	1	21451447	6006	23.24	2.70	12	0.11	1205.00	10365.00	49400	20240313	-43.32	19010	20241114	47.29	28500	-1.75	20250103	25300	10.67	20250102	49400	-43.32	20240313	19010	47.29	20241114	2.31	N	101490	500	107 억	1690542	N	N	4657	N	N
130	20250102	160646	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27800	2200	2	8.59	6381681600	235626	308.36	25300	28100	25300	33250	17950	25600	27082.60	7.17	-18959	26733	26166	25283	24716	23833	26450	25000	107	7650	500	18430	50	1	21451447	5964	23.07	2.68	12	1.10	1205.00	10365.00	49400	20240313	-43.72	19010	20241114	46.24	28100	-1.07	20250102	25300	9.88	20250102	49400	-43.72	20240313	19010	46.24	20241114	2.31	N	101490	500	107 억	1538430	N	N	4657	N	N
131	20250102	150647	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	2000	2	7.81	5286863050	196367	256.98	25300	27650	25300	33250	17950	25600	26923.38	7.17	-15406	26733	26166	25283	24716	23833	26450	25000	107	7650	500	18430	50	1	21451447	5921	22.90	2.66	12	0.92	1205.00	10365.00	49400	20240313	-44.13	19010	20241114	45.19	27650	-0.18	20250102	25300	9.09	20250102	49400	-44.13	20240313	19010	45.19	20241114	2.31	N	101490	500	107 억	1538430	N	N	827	N	N
132	20250102	140644	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27300	1700	2	6.64	3983789550	148806	194.74	25300	27350	25300	33250	17950	25600	26771.70	7.17	-14557	26733	26166	25283	24716	23833	26450	25000	107	7650	500	18430	50	1	21451447	5856	22.66	2.63	12	0.69	1205.00	10365.00	49400	20240313	-44.74	19010	20241114	43.61	27350	-0.18	20250102	25300	7.91	20250102	49400	-44.74	20240313	19010	43.61	20241114	2.31	N	101490	500	107 억	1538430	N	N	827	N	N
133	20250102	130644	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26750	1150	2	4.49	3285294600	122957	160.91	25300	27350	25300	33250	17950	25600	26719.05	7.17	-9499	26733	26166	25283	24716	23833	26450	25000	107	7650	500	18430	50	1	21451447	5738	22.20	2.58	12	0.57	1205.00	10365.00	49400	20240313	-45.85	19010	20241114	40.72	27350	-2.19	20250102	25300	5.73	20250102	49400	-45.85	20240313	19010	40.72	20241114	2.31	N	101490	500	107 억	1538430	N	N	827	N	N
134	20250102	120643	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27200	1600	2	6.25	2557997800	96210	125.91	25300	27350	25300	33250	17950	25600	26587.65	7.17	-2284	26733	26166	25283	24716	23833	26450	25000	107	7650	500	18430	50	1	21451447	5835	22.57	2.62	12	0.45	1205.00	10365.00	49400	20240313	-44.94	19010	20241114	43.08	27350	-0.55	20250102	25300	7.51	20250102	49400	-44.94	20240313	19010	43.08	20241114	2.31	N	101490	500	107 억	1538430	N	N	827	N	N
135	20250102	110635	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26800	1200	2	4.69	1389362650	53099	69.49	25300	26850	25300	33250	17950	25600	26165.51	7.17	4129	26733	26166	25283	24716	23833	26450	25000	107	7650	500	18430	50	1	21451447	5749	22.24	2.59	12	0.25	1205.00	10365.00	49400	20240313	-45.75	19010	20241114	40.98	26850	-0.19	20250102	25300	5.93	20250102	49400	-45.75	20240313	19010	40.98	20241114	2.31	N	101490	500	107 억	1538430	N	N	827	N	N
136	20250102	100641	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25450	-150	5	-0.59	161108750	6357	8.32	25300	25500	25300	33250	17950	25600	25343.52	7.17	-1254	26733	26166	25283	24716	23833	26450	25000	107	7650	500	18430	50	1	21451447	5459	21.12	2.46	12	0.03	1205.00	10365.00	49400	20240313	-48.48	19010	20241114	33.88	25500	-0.20	20250102	25300	0.59	20250102	49400	-48.48	20240313	19010	33.88	20241114	2.31	N	101490	500	107 억	1538430	N	N	827	N	N
137	20250102	090636	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	0	3	0.00	0	0	0.00	0	0	0	33250	17950	25600	0.00	7.17	0	26733	26166	25283	24716	23833	26450	25000	107	7650	500	18430	50	1	21451447	5492	21.24	2.47	12	0.00	1205.00	10365.00	49400	20240313	-48.18	19010	20241114	34.67	0	0.00	0	0	0.00	0	49400	-48.18	20240313	19010	34.67	20241114	2.31	N	101490	500	107 억	1538430	N	N	827	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History