KissMeData/213420/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	161004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28300	-200	5	-0.70	3082643750	108231	99.57	28800	28800	28300	37050	19950	28500	28482.14	8.62	5451	29466	28982	28666	28182	27866	28825	28025	50	8550	200	21090	50	1	24831179	7027	19.63	1.93	12	0.44	1442.00	14626.00	46200	20240603	-38.74	21800	20241115	29.82	32650	-13.32	20250109	27000	4.81	20250102	46200	-38.74	20240603	21800	29.82	20241115	2.16	N	213420	200	49 억	2141641	N	N	44	N	N
3	20250124	151003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	-150	5	-0.53	2873229750	100837	92.77	28800	28800	28300	37050	19950	28500	28493.80	8.62	5986	29466	28982	28666	28182	27866	28825	28025	50	8550	200	21090	50	1	24831179	7040	19.66	1.94	12	0.41	1442.00	14626.00	46200	20240603	-38.64	21800	20241115	30.05	32650	-13.17	20250109	27000	5.00	20250102	46200	-38.64	20240603	21800	30.05	20241115	2.16	N	213420	200	49 억	2141641	N	N	581	N	N
4	20250124	141001	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28500	0	3	0.00	2618597450	91876	84.52	28800	28800	28300	37050	19950	28500	28501.43	8.62	5590	29466	28982	28666	28182	27866	28825	28025	50	8550	200	21090	50	1	24831179	7077	19.76	1.95	12	0.37	1442.00	14626.00	46200	20240603	-38.31	21800	20241115	30.73	32650	-12.71	20250109	27000	5.56	20250102	46200	-38.31	20240603	21800	30.73	20241115	2.16	N	213420	200	49 억	2141641	N	N	581	N	N
5	20250124	131003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	-50	5	-0.18	1992604850	69864	64.27	28800	28800	28300	37050	19950	28500	28521.20	8.62	8704	29466	28982	28666	28182	27866	28825	28025	50	8550	200	21090	50	1	24831179	7064	19.73	1.95	12	0.28	1442.00	14626.00	46200	20240603	-38.42	21800	20241115	30.50	32650	-12.86	20250109	27000	5.37	20250102	46200	-38.42	20240603	21800	30.50	20241115	2.16	N	213420	200	49 억	2141641	N	N	581	N	N
6	20250124	120959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	100	2	0.35	1699033500	59579	54.81	28800	28800	28300	37050	19950	28500	28517.32	8.62	4598	29466	28982	28666	28182	27866	28825	28025	50	8550	200	21090	50	1	24831179	7102	19.83	1.96	12	0.24	1442.00	14626.00	46200	20240603	-38.10	21800	20241115	31.19	32650	-12.40	20250109	27000	5.93	20250102	46200	-38.10	20240603	21800	31.19	20241115	2.16	N	213420	200	49 억	2141641	N	N	581	N	N
7	20250124	111002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	-50	5	-0.18	1337812550	46886	43.13	28800	28800	28300	37050	19950	28500	28533.31	8.62	1090	29466	28982	28666	28182	27866	28825	28025	50	8550	200	21090	50	1	24831179	7064	19.73	1.95	12	0.19	1442.00	14626.00	46200	20240603	-38.42	21800	20241115	30.50	32650	-12.86	20250109	27000	5.37	20250102	46200	-38.42	20240603	21800	30.50	20241115	2.16	N	213420	200	49 억	2141641	N	N	581	N	N
8	20250124	100957	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28700	200	2	0.70	647136200	22669	20.85	28800	28800	28300	37050	19950	28500	28547.19	8.62	941	29466	28982	28666	28182	27866	28825	28025	50	8550	200	21090	50	1	24831179	7127	19.90	1.96	12	0.09	1442.00	14626.00	46200	20240603	-37.88	21800	20241115	31.65	32650	-12.10	20250109	27000	6.30	20250102	46200	-37.88	20240603	21800	31.65	20241115	2.16	N	213420	200	49 억	2141641	N	N	581	N	N
9	20250124	091004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	-50	5	-0.18	135607400	4753	4.37	28800	28800	28300	37050	19950	28500	28530.91	8.62	-325	29466	28982	28666	28182	27866	28825	28025	50	8550	200	21090	50	1	24831179	7064	19.73	1.95	12	0.02	1442.00	14626.00	46200	20240603	-38.42	21800	20241115	30.50	32650	-12.86	20250109	27000	5.37	20250102	46200	-38.42	20240603	21800	30.50	20241115	2.16	N	213420	200	49 억	2141641	N	N	581	N	N
10	20250123	160958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28500	-650	5	-2.23	3059164200	106758	38.22	29150	29150	28350	37850	20450	29150	28655.15	8.57	-2273	30216	29682	29166	28632	28116	29425	28375	50	8700	200	21570	50	1	24831179	7077	19.76	1.95	12	0.43	1442.00	14626.00	46200	20240603	-38.31	21800	20241115	30.73	32650	-12.71	20250109	27000	5.56	20250102	46200	-38.31	20240603	21800	30.73	20241115	2.19	N	213420	200	49 억	2127604	N	N	581	N	N
11	20250123	150956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	-700	5	-2.40	2872974900	100212	35.87	29150	29150	28350	37850	20450	29150	28668.97	8.57	-3474	30216	29682	29166	28632	28116	29425	28375	50	8700	200	21570	50	1	24831179	7064	19.73	1.95	12	0.40	1442.00	14626.00	46200	20240603	-38.42	21800	20241115	30.50	32650	-12.86	20250109	27000	5.37	20250102	46200	-38.42	20240603	21800	30.50	20241115	2.19	N	213420	200	49 억	2127604	N	N	2409	N	N
12	20250123	140958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	-600	5	-2.06	2338991150	81457	29.16	29150	29150	28450	37850	20450	29150	28714.43	8.57	-7157	30216	29682	29166	28632	28116	29425	28375	50	8700	200	21570	50	1	24831179	7089	19.80	1.95	12	0.33	1442.00	14626.00	46200	20240603	-38.20	21800	20241115	30.96	32650	-12.56	20250109	27000	5.74	20250102	46200	-38.20	20240603	21800	30.96	20241115	2.19	N	213420	200	49 억	2127604	N	N	2409	N	N
13	20250123	130955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	-400	5	-1.37	2001104200	69635	24.93	29150	29150	28500	37850	20450	29150	28737.05	8.57	-5894	30216	29682	29166	28632	28116	29425	28375	50	8700	200	21570	50	1	24831179	7139	19.94	1.97	12	0.28	1442.00	14626.00	46200	20240603	-37.77	21800	20241115	31.88	32650	-11.94	20250109	27000	6.48	20250102	46200	-37.77	20240603	21800	31.88	20241115	2.19	N	213420	200	49 억	2127604	N	N	2409	N	N
14	20250123	120956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	-550	5	-1.89	1711232450	59494	21.30	29150	29150	28500	37850	20450	29150	28763.11	8.57	-4058	30216	29682	29166	28632	28116	29425	28375	50	8700	200	21570	50	1	24831179	7102	19.83	1.96	12	0.24	1442.00	14626.00	46200	20240603	-38.10	21800	20241115	31.19	32650	-12.40	20250109	27000	5.93	20250102	46200	-38.10	20240603	21800	31.19	20241115	2.19	N	213420	200	49 억	2127604	N	N	2409	N	N
15	20250123	110948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28650	-500	5	-1.72	1411683800	49016	17.55	29150	29150	28500	37850	20450	29150	28800.47	8.57	-736	30216	29682	29166	28632	28116	29425	28375	50	8700	200	21570	50	1	24831179	7114	19.87	1.96	12	0.20	1442.00	14626.00	46200	20240603	-37.99	21800	20241115	31.42	32650	-12.25	20250109	27000	6.11	20250102	46200	-37.99	20240603	21800	31.42	20241115	2.19	N	213420	200	49 억	2127604	N	N	2409	N	N
16	20250123	100955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28900	-250	5	-0.86	776031500	26853	9.61	29150	29150	28700	37850	20450	29150	28899.25	8.57	-1540	30216	29682	29166	28632	28116	29425	28375	50	8700	200	21570	50	1	24831179	7176	20.04	1.98	12	0.11	1442.00	14626.00	46200	20240603	-37.45	21800	20241115	32.57	32650	-11.49	20250109	27000	7.04	20250102	46200	-37.45	20240603	21800	32.57	20241115	2.19	N	213420	200	49 억	2127604	N	N	2409	N	N
17	20250123	090956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	-200	5	-0.69	230909200	7992	2.86	29150	29150	28700	37850	20450	29150	28892.54	8.57	496	30216	29682	29166	28632	28116	29425	28375	50	8700	200	21570	50	1	24831179	7189	20.08	1.98	12	0.03	1442.00	14626.00	46200	20240603	-37.34	21800	20241115	32.80	32650	-11.33	20250109	27000	7.22	20250102	46200	-37.34	20240603	21800	32.80	20241115	2.19	N	213420	200	49 억	2127604	N	N	2409	N	N
18	20250122	160948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29150	-800	5	-2.67	8064103800	278252	196.88	29500	29700	28650	38900	21000	29950	28981.06	8.47	70564	30850	30400	29700	29250	28550	30625	29475	50	8950	200	22160	50	1	24831179	7238	20.21	1.99	12	1.12	1442.00	14626.00	46200	20240603	-36.90	21800	20241115	33.72	32650	-10.72	20250109	27000	7.96	20250102	46200	-36.90	20240603	21800	33.72	20241115	2.18	N	213420	200	49 억	2103774	N	N	2409	N	N
19	20250122	150949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29200	-750	5	-2.50	7822320550	269962	191.01	29500	29700	28650	38900	21000	29950	28975.63	8.47	68879	30850	30400	29700	29250	28550	30625	29475	50	8950	200	22160	50	1	24831179	7251	20.25	2.00	12	1.09	1442.00	14626.00	46200	20240603	-36.80	21800	20241115	33.94	32650	-10.57	20250109	27000	8.15	20250102	46200	-36.80	20240603	21800	33.94	20241115	2.18	N	213420	200	49 억	2103774	N	N	976	N	N
20	20250122	140948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	-900	5	-3.01	6583987300	227466	160.94	29500	29700	28650	38900	21000	29950	28944.92	8.47	48871	30850	30400	29700	29250	28550	30625	29475	50	8950	200	22160	50	1	24831179	7213	20.15	1.99	12	0.92	1442.00	14626.00	46200	20240603	-37.12	21800	20241115	33.26	32650	-11.03	20250109	27000	7.59	20250102	46200	-37.12	20240603	21800	33.26	20241115	2.18	N	213420	200	49 억	2103774	N	N	976	N	N
21	20250122	130950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	-950	5	-3.17	5414006000	187200	132.45	29500	29700	28650	38900	21000	29950	28920.96	8.47	29403	30850	30400	29700	29250	28550	30625	29475	50	8950	200	22160	50	1	24831179	7201	20.11	1.98	12	0.75	1442.00	14626.00	46200	20240603	-37.23	21800	20241115	33.03	32650	-11.18	20250109	27000	7.41	20250102	46200	-37.23	20240603	21800	33.03	20241115	2.18	N	213420	200	49 억	2103774	N	N	976	N	N
22	20250122	120947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	-1000	5	-3.34	4457426700	154207	109.11	29500	29700	28650	38900	21000	29950	28905.46	8.47	17749	30850	30400	29700	29250	28550	30625	29475	50	8950	200	22160	50	1	24831179	7189	20.08	1.98	12	0.62	1442.00	14626.00	46200	20240603	-37.34	21800	20241115	32.80	32650	-11.33	20250109	27000	7.22	20250102	46200	-37.34	20240603	21800	32.80	20241115	2.18	N	213420	200	49 억	2103774	N	N	976	N	N
23	20250122	110949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28900	-1050	5	-3.51	3258799300	112881	79.87	29500	29700	28650	38900	21000	29950	28869.31	8.47	1349	30850	30400	29700	29250	28550	30625	29475	50	8950	200	22160	50	1	24831179	7176	20.04	1.98	12	0.45	1442.00	14626.00	46200	20240603	-37.45	21800	20241115	32.57	32650	-11.49	20250109	27000	7.04	20250102	46200	-37.45	20240603	21800	32.57	20241115	2.18	N	213420	200	49 억	2103774	N	N	976	N	N
24	20250122	100949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	-1150	5	-3.84	2339520950	81029	57.33	29500	29700	28650	38900	21000	29950	28872.61	8.47	-4008	30850	30400	29700	29250	28550	30625	29475	50	8950	200	22160	50	1	24831179	7151	19.97	1.97	12	0.33	1442.00	14626.00	46200	20240603	-37.66	21800	20241115	32.11	32650	-11.79	20250109	27000	6.67	20250102	46200	-37.66	20240603	21800	32.11	20241115	2.18	N	213420	200	49 억	2103774	N	N	976	N	N
25	20250122	090950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28700	-1250	5	-4.17	621615100	21369	15.12	29500	29700	28650	38900	21000	29950	29089.49	8.47	-11368	30850	30400	29700	29250	28550	30625	29475	50	8950	200	22160	50	1	24831179	7127	19.90	1.96	12	0.09	1442.00	14626.00	46200	20240603	-37.88	21800	20241115	31.65	32650	-12.10	20250109	27000	6.30	20250102	46200	-37.88	20240603	21800	31.65	20241115	2.18	N	213420	200	49 억	2103774	N	N	976	N	N
26	20250121	160942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29950	550	2	1.87	4132926250	139422	109.77	29750	30150	29000	38200	20600	29400	29643.09	8.46	36966	30633	30016	29583	28966	28533	29800	28750	50	8800	200	21750	50	1	24831179	7437	20.77	2.05	12	0.56	1442.00	14626.00	46200	20240603	-35.17	21800	20241115	37.39	32650	-8.27	20250109	27000	10.93	20250102	46200	-35.17	20240603	21800	37.39	20241115	2.02	N	213420	200	49 억	2100918	N	N	974	N	N
27	20250121	150944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29850	450	2	1.53	4011651250	135365	106.58	29750	30150	29000	38200	20600	29400	29635.81	8.46	35841	30633	30016	29583	28966	28533	29800	28750	50	8800	200	21750	50	1	24831179	7412	20.70	2.04	12	0.55	1442.00	14626.00	46200	20240603	-35.39	21800	20241115	36.93	32650	-8.58	20250109	27000	10.56	20250102	46200	-35.39	20240603	21800	36.93	20241115	2.02	N	213420	200	49 억	2100918	N	N	749	N	N
28	20250121	140945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29900	500	2	1.70	3333320500	112645	88.69	29750	30150	29000	38200	20600	29400	29591.38	8.46	33201	30633	30016	29583	28966	28533	29800	28750	50	8800	200	21750	50	1	24831179	7425	20.74	2.04	12	0.45	1442.00	14626.00	46200	20240603	-35.28	21800	20241115	37.16	32650	-8.42	20250109	27000	10.74	20250102	46200	-35.28	20240603	21800	37.16	20241115	2.02	N	213420	200	49 억	2100918	N	N	749	N	N
29	20250121	130944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	0	3	0.00	2244084100	76150	59.96	29750	29950	29000	38200	20600	29400	29469.26	8.46	17430	30633	30016	29583	28966	28533	29800	28750	50	8800	200	21750	50	1	24831179	7300	20.39	2.01	12	0.31	1442.00	14626.00	46200	20240603	-36.36	21800	20241115	34.86	32650	-9.95	20250109	27000	8.89	20250102	46200	-36.36	20240603	21800	34.86	20241115	2.02	N	213420	200	49 억	2100918	N	N	749	N	N
30	20250121	120927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	100	2	0.34	1902400750	64573	50.84	29750	29950	29000	38200	20600	29400	29461.24	8.46	12054	30633	30016	29583	28966	28533	29800	28750	50	8800	200	21750	50	1	24831179	7325	20.46	2.02	12	0.26	1442.00	14626.00	46200	20240603	-36.15	21800	20241115	35.32	32650	-9.65	20250109	27000	9.26	20250102	46200	-36.15	20240603	21800	35.32	20241115	2.02	N	213420	200	49 억	2100918	N	N	749	N	N
31	20250121	110855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	0	3	0.00	1493996150	50721	39.93	29750	29950	29000	38200	20600	29400	29455.18	8.46	3431	30633	30016	29583	28966	28533	29800	28750	50	8800	200	21750	50	1	24831179	7300	20.39	2.01	12	0.20	1442.00	14626.00	46200	20240603	-36.36	21800	20241115	34.86	32650	-9.95	20250109	27000	8.89	20250102	46200	-36.36	20240603	21800	34.86	20241115	2.02	N	213420	200	49 억	2100918	N	N	749	N	N
32	20250121	100850	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	0	3	0.00	1044747200	35461	27.92	29750	29950	29000	38200	20600	29400	29461.87	8.46	-3620	30633	30016	29583	28966	28533	29800	28750	50	8800	200	21750	50	1	24831179	7300	20.39	2.01	12	0.14	1442.00	14626.00	46200	20240603	-36.36	21800	20241115	34.86	32650	-9.95	20250109	27000	8.89	20250102	46200	-36.36	20240603	21800	34.86	20241115	2.02	N	213420	200	49 억	2100918	N	N	749	N	N
33	20250121	090946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29850	450	2	1.53	138661850	4654	3.66	29750	29950	29600	38200	20600	29400	29794.12	8.46	1281	30633	30016	29583	28966	28533	29800	28750	50	8800	200	21750	50	1	24831179	7412	20.70	2.04	12	0.02	1442.00	14626.00	46200	20240603	-35.39	21800	20241115	36.93	32650	-8.58	20250109	27000	10.56	20250102	46200	-35.39	20240603	21800	36.93	20241115	2.02	N	213420	200	49 억	2100918	N	N	749	N	N
34	20250120	160931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	-300	5	-1.01	3714140400	125632	26.54	30150	30200	29150	38600	20800	29700	29563.89	8.42	406	32100	30900	29600	28400	27100	30250	27750	50	8900	200	21970	50	1	24831179	7300	20.39	2.01	12	0.51	1442.00	14626.00	46200	20240603	-36.36	21800	20241115	34.86	32650	-9.95	20250109	27000	8.89	20250102	46200	-36.36	20240603	21800	34.86	20241115	1.95	N	213420	200	49 억	2091476	N	N	746	N	N
35	20250120	150944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	-400	5	-1.35	3606450500	121972	25.77	30150	30200	29150	38600	20800	29700	29567.86	8.42	-142	32100	30900	29600	28400	27100	30250	27750	50	8900	200	21970	50	1	24831179	7276	20.32	2.00	12	0.49	1442.00	14626.00	46200	20240603	-36.58	21800	20241115	34.40	32650	-10.26	20250109	27000	8.52	20250102	46200	-36.58	20240603	21800	34.40	20241115	1.95	N	213420	200	49 억	2091476	N	N	858	N	N
36	20250120	140942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	-250	5	-0.84	3068837850	103640	21.89	30150	30200	29150	38600	20800	29700	29610.55	8.42	-4316	32100	30900	29600	28400	27100	30250	27750	50	8900	200	21970	50	1	24831179	7313	20.42	2.01	12	0.42	1442.00	14626.00	46200	20240603	-36.26	21800	20241115	35.09	32650	-9.80	20250109	27000	9.07	20250102	46200	-36.26	20240603	21800	35.09	20241115	1.95	N	213420	200	49 억	2091476	N	N	858	N	N
37	20250120	130942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	-400	5	-1.35	2675387450	90240	19.06	30150	30200	29150	38600	20800	29700	29647.47	8.42	-7674	32100	30900	29600	28400	27100	30250	27750	50	8900	200	21970	50	1	24831179	7276	20.32	2.00	12	0.36	1442.00	14626.00	46200	20240603	-36.58	21800	20241115	34.40	32650	-10.26	20250109	27000	8.52	20250102	46200	-36.58	20240603	21800	34.40	20241115	1.95	N	213420	200	49 억	2091476	N	N	858	N	N
38	20250120	120942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	-200	5	-0.67	2279307150	76726	16.21	30150	30200	29150	38600	20800	29700	29707.10	8.42	-9923	32100	30900	29600	28400	27100	30250	27750	50	8900	200	21970	50	1	24831179	7325	20.46	2.02	12	0.31	1442.00	14626.00	46200	20240603	-36.15	21800	20241115	35.32	32650	-9.65	20250109	27000	9.26	20250102	46200	-36.15	20240603	21800	35.32	20241115	1.95	N	213420	200	49 억	2091476	N	N	858	N	N
39	20250120	110943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	-50	5	-0.17	1772115200	59458	12.56	30150	30200	29300	38600	20800	29700	29804.49	8.42	-7188	32100	30900	29600	28400	27100	30250	27750	50	8900	200	21970	50	1	24831179	7362	20.56	2.03	12	0.24	1442.00	14626.00	46200	20240603	-35.82	21800	20241115	36.01	32650	-9.19	20250109	27000	9.81	20250102	46200	-35.82	20240603	21800	36.01	20241115	1.95	N	213420	200	49 억	2091476	N	N	858	N	N
40	20250120	100942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	-150	5	-0.51	1132003050	37902	8.01	30150	30200	29500	38600	20800	29700	29866.58	8.42	-4170	32100	30900	29600	28400	27100	30250	27750	50	8900	200	21970	50	1	24831179	7338	20.49	2.02	12	0.15	1442.00	14626.00	46200	20240603	-36.04	21800	20241115	35.55	32650	-9.49	20250109	27000	9.44	20250102	46200	-36.04	20240603	21800	35.55	20241115	1.95	N	213420	200	49 억	2091476	N	N	858	N	N
41	20250120	090944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	-50	5	-0.17	547303200	18285	3.86	30150	30200	29550	38600	20800	29700	29931.81	8.42	-4344	32100	30900	29600	28400	27100	30250	27750	50	8900	200	21970	50	1	24831179	7362	20.56	2.03	12	0.07	1442.00	14626.00	46200	20240603	-35.82	21800	20241115	36.01	32650	-9.19	20250109	27000	9.81	20250102	46200	-35.82	20240603	21800	36.01	20241115	1.95	N	213420	200	49 억	2091476	N	N	858	N	N
42	20250117	160939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	-1250	5	-4.04	13823270450	472783	473.59	30700	30800	28300	40200	21700	30950	29237.98	8.57	-37818	32183	31566	31183	30566	30183	31375	30375	50	9250	200	22900	50	1	24831179	7375	20.60	2.03	12	1.90	1442.00	14626.00	46200	20240603	-35.71	21800	20241115	36.24	32650	-9.04	20250109	27000	10.00	20250102	46200	-35.71	20240603	21800	36.24	20241115	1.94	N	213420	200	49 억	2128174	N	N	851	N	N
43	20250117	150940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29800	-1150	5	-3.72	13306284400	455424	456.20	30700	30800	28300	40200	21700	30950	29217.35	8.57	-28588	32183	31566	31183	30566	30183	31375	30375	50	9250	200	22900	50	1	24831179	7400	20.67	2.04	12	1.83	1442.00	14626.00	46200	20240603	-35.50	21800	20241115	36.70	32650	-8.73	20250109	27000	10.37	20250102	46200	-35.50	20240603	21800	36.70	20241115	1.94	N	213420	200	49 억	2128174	N	N	1894	N	N
44	20250117	140943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	-1550	5	-5.01	10790151100	370309	370.94	30700	30800	28300	40200	21700	30950	29138.24	8.57	-4534	32183	31566	31183	30566	30183	31375	30375	50	9250	200	22900	50	1	24831179	7300	20.39	2.01	12	1.49	1442.00	14626.00	46200	20240603	-36.36	21800	20241115	34.86	32650	-9.95	20250109	27000	8.89	20250102	46200	-36.36	20240603	21800	34.86	20241115	1.94	N	213420	200	49 억	2128174	N	N	1894	N	N
45	20250117	130941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	-2100	5	-6.79	8219902000	282191	282.67	30700	30800	28300	40200	21700	30950	29128.86	8.57	-2091	32183	31566	31183	30566	30183	31375	30375	50	9250	200	22900	50	1	24831179	7164	20.01	1.97	12	1.14	1442.00	14626.00	46200	20240603	-37.55	21800	20241115	32.34	32650	-11.64	20250109	27000	6.85	20250102	46200	-37.55	20240603	21800	32.34	20241115	1.94	N	213420	200	49 억	2128174	N	N	1894	N	N
46	20250117	120942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	-2550	5	-8.24	6921738350	236548	236.95	30700	30800	28350	40200	21700	30950	29261.45	8.57	-4856	32183	31566	31183	30566	30183	31375	30375	50	9250	200	22900	50	1	24831179	7052	19.69	1.94	12	0.95	1442.00	14626.00	46200	20240603	-38.53	21800	20241115	30.28	32650	-13.02	20250109	27000	5.19	20250102	46200	-38.53	20240603	21800	30.28	20241115	1.94	N	213420	200	49 억	2128174	N	N	1894	N	N
47	20250117	110941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	-2350	5	-7.59	5491649750	186351	186.67	30700	30800	28550	40200	21700	30950	29469.39	8.57	-2548	32183	31566	31183	30566	30183	31375	30375	50	9250	200	22900	50	1	24831179	7102	19.83	1.96	12	0.75	1442.00	14626.00	46200	20240603	-38.10	21800	20241115	31.19	32650	-12.40	20250109	27000	5.93	20250102	46200	-38.10	20240603	21800	31.19	20241115	1.94	N	213420	200	49 억	2128174	N	N	1894	N	N
48	20250117	100943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	-1850	5	-5.98	3566253600	119735	119.94	30700	30800	29100	40200	21700	30950	29784.55	8.57	415	32183	31566	31183	30566	30183	31375	30375	50	9250	200	22900	50	1	24831179	7226	20.18	1.99	12	0.48	1442.00	14626.00	46200	20240603	-37.01	21800	20241115	33.49	32650	-10.87	20250109	27000	7.78	20250102	46200	-37.01	20240603	21800	33.49	20241115	1.94	N	213420	200	49 억	2128174	N	N	1894	N	N
49	20250117	090942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30650	-300	5	-0.97	213819050	6982	6.99	30700	30800	30300	40200	21700	30950	30624.33	8.57	1153	32183	31566	31183	30566	30183	31375	30375	50	9250	200	22900	50	1	24831179	7611	21.26	2.10	12	0.03	1442.00	14626.00	46200	20240603	-33.66	21800	20241115	40.60	32650	-6.13	20250109	27000	13.52	20250102	46200	-33.66	20240603	21800	40.60	20241115	1.94	N	213420	200	49 억	2128174	N	N	1894	N	N
50	20250116	160935	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30950	-50	5	-0.16	3101941050	99369	147.18	31500	31800	30800	40300	21700	31000	31216.68	8.61	309	32266	31632	31266	30632	30266	31450	30450	50	9300	200	22940	50	1	24831179	7685	21.46	2.12	12	0.40	1442.00	14626.00	46200	20240603	-33.01	21800	20241115	41.97	32650	-5.21	20250109	27000	14.63	20250102	46200	-33.01	20240603	21800	41.97	20241115	1.96	N	213420	200	49 억	2138620	N	N	1890	N	N
51	20250116	150848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31000	0	3	0.00	2946358600	94348	139.74	31500	31800	30800	40300	21700	31000	31228.63	8.61	-756	32266	31632	31266	30632	30266	31450	30450	50	9300	200	22940	50	1	24831179	7698	21.50	2.12	12	0.38	1442.00	14626.00	46200	20240603	-32.90	21800	20241115	42.20	32650	-5.05	20250109	27000	14.81	20250102	46200	-32.90	20240603	21800	42.20	20241115	1.96	N	213420	200	49 억	2138620	N	N	68	N	N
52	20250116	140940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31000	0	3	0.00	2557851050	81820	121.19	31500	31800	30800	40300	21700	31000	31261.93	8.61	-3686	32266	31632	31266	30632	30266	31450	30450	50	9300	200	22940	50	1	24831179	7698	21.50	2.12	12	0.33	1442.00	14626.00	46200	20240603	-32.90	21800	20241115	42.20	32650	-5.05	20250109	27000	14.81	20250102	46200	-32.90	20240603	21800	42.20	20241115	1.96	N	213420	200	49 억	2138620	N	N	68	N	N
53	20250116	130939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31150	150	2	0.48	2357440600	75372	111.64	31500	31800	30800	40300	21700	31000	31277.41	8.61	-3295	32266	31632	31266	30632	30266	31450	30450	50	9300	200	22940	50	1	24831179	7735	21.60	2.13	12	0.30	1442.00	14626.00	46200	20240603	-32.58	21800	20241115	42.89	32650	-4.59	20250109	27000	15.37	20250102	46200	-32.58	20240603	21800	42.89	20241115	1.96	N	213420	200	49 억	2138620	N	N	68	N	N
54	20250116	120939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31200	200	2	0.65	2190980750	70033	103.73	31500	31800	30800	40300	21700	31000	31284.98	8.61	-3611	32266	31632	31266	30632	30266	31450	30450	50	9300	200	22940	50	1	24831179	7747	21.64	2.13	12	0.28	1442.00	14626.00	46200	20240603	-32.47	21800	20241115	43.12	32650	-4.44	20250109	27000	15.56	20250102	46200	-32.47	20240603	21800	43.12	20241115	1.96	N	213420	200	49 억	2138620	N	N	68	N	N
55	20250116	110941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31100	100	2	0.32	1075082350	34315	50.83	31500	31800	31050	40300	21700	31000	31329.81	8.61	-3130	32266	31632	31266	30632	30266	31450	30450	50	9300	200	22940	50	1	24831179	7722	21.57	2.13	12	0.14	1442.00	14626.00	46200	20240603	-32.68	21800	20241115	42.66	32650	-4.75	20250109	27000	15.19	20250102	46200	-32.68	20240603	21800	42.66	20241115	1.96	N	213420	200	49 억	2138620	N	N	68	N	N
56	20250116	100941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31350	350	2	1.13	695210600	22191	32.87	31500	31800	31100	40300	21700	31000	31328.49	8.61	-647	32266	31632	31266	30632	30266	31450	30450	50	9300	200	22940	50	1	24831179	7785	21.74	2.14	12	0.09	1442.00	14626.00	46200	20240603	-32.14	21800	20241115	43.81	32650	-3.98	20250109	27000	16.11	20250102	46200	-32.14	20240603	21800	43.81	20241115	1.96	N	213420	200	49 억	2138620	N	N	68	N	N
57	20250116	090942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31350	350	2	1.13	171900450	5450	8.07	31500	31800	31300	40300	21700	31000	31541.37	8.61	-251	32266	31632	31266	30632	30266	31450	30450	50	9300	200	22940	50	1	24831179	7785	21.74	2.14	12	0.02	1442.00	14626.00	46200	20240603	-32.14	21800	20241115	43.81	32650	-3.98	20250109	27000	16.11	20250102	46200	-32.14	20240603	21800	43.81	20241115	1.96	N	213420	200	49 억	2138620	N	N	68	N	N
58	20250115	160937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31000	-500	5	-1.59	2113848900	67341	133.39	31600	31900	30900	40950	22050	31500	31390.44	8.63	-4655	32500	32000	31600	31100	30700	31800	30900	50	9450	200	23310	50	1	24831179	7698	21.50	2.12	12	0.27	1442.00	14626.00	46200	20240603	-32.90	21800	20241115	42.20	32650	-5.05	20250109	27000	14.81	20250102	46200	-32.90	20240603	21800	42.20	20241115	1.94	N	213420	200	49 억	2143436	N	N	68	N	N
59	20250115	150938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31000	-500	5	-1.59	2006188050	63871	126.52	31600	31900	30900	40950	22050	31500	31410.00	8.63	-5349	32500	32000	31600	31100	30700	31800	30900	50	9450	200	23310	50	1	24831179	7698	21.50	2.12	12	0.26	1442.00	14626.00	46200	20240603	-32.90	21800	20241115	42.20	32650	-5.05	20250109	27000	14.81	20250102	46200	-32.90	20240603	21800	42.20	20241115	1.94	N	213420	200	49 억	2143436	N	N	329	N	N
60	20250115	140932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31150	-350	5	-1.11	1629371800	51732	102.47	31600	31900	31100	40950	22050	31500	31496.40	8.63	-7134	32500	32000	31600	31100	30700	31800	30900	50	9450	200	23310	50	1	24831179	7735	21.60	2.13	12	0.21	1442.00	14626.00	46200	20240603	-32.58	21800	20241115	42.89	32650	-4.59	20250109	27000	15.37	20250102	46200	-32.58	20240603	21800	42.89	20241115	1.94	N	213420	200	49 억	2143436	N	N	329	N	N
61	20250115	130940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31200	-300	5	-0.95	1334243050	42265	83.72	31600	31900	31200	40950	22050	31500	31568.51	8.63	-8010	32500	32000	31600	31100	30700	31800	30900	50	9450	200	23310	50	1	24831179	7747	21.64	2.13	12	0.17	1442.00	14626.00	46200	20240603	-32.47	21800	20241115	43.12	32650	-4.44	20250109	27000	15.56	20250102	46200	-32.47	20240603	21800	43.12	20241115	1.94	N	213420	200	49 억	2143436	N	N	329	N	N
62	20250115	120923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31400	-100	5	-0.32	1184998200	37495	74.27	31600	31900	31300	40950	22050	31500	31604.17	8.63	-7064	32500	32000	31600	31100	30700	31800	30900	50	9450	200	23310	50	1	24831179	7797	21.78	2.15	12	0.15	1442.00	14626.00	46200	20240603	-32.03	21800	20241115	44.04	32650	-3.83	20250109	27000	16.30	20250102	46200	-32.03	20240603	21800	44.04	20241115	1.94	N	213420	200	49 억	2143436	N	N	329	N	N
63	20250115	110937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31550	50	2	0.16	956694300	30231	59.88	31600	31900	31450	40950	22050	31500	31646.13	8.63	-3709	32500	32000	31600	31100	30700	31800	30900	50	9450	200	23310	50	1	24831179	7834	21.88	2.16	12	0.12	1442.00	14626.00	46200	20240603	-31.71	21800	20241115	44.72	32650	-3.37	20250109	27000	16.85	20250102	46200	-31.71	20240603	21800	44.72	20241115	1.94	N	213420	200	49 억	2143436	N	N	329	N	N
64	20250115	100937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31700	200	2	0.63	632319050	19992	39.60	31600	31900	31450	40950	22050	31500	31628.60	8.63	-740	32500	32000	31600	31100	30700	31800	30900	50	9450	200	23310	50	1	24831179	7871	21.98	2.17	12	0.08	1442.00	14626.00	46200	20240603	-31.39	21800	20241115	45.41	32650	-2.91	20250109	27000	17.41	20250102	46200	-31.39	20240603	21800	45.41	20241115	1.94	N	213420	200	49 억	2143436	N	N	329	N	N
65	20250115	090940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31650	150	2	0.48	135551250	4285	8.49	31600	31900	31500	40950	22050	31500	31633.90	8.63	-1275	32500	32000	31600	31100	30700	31800	30900	50	9450	200	23310	50	1	24831179	7859	21.95	2.16	12	0.02	1442.00	14626.00	46200	20240603	-31.49	21800	20241115	45.18	32650	-3.06	20250109	27000	17.22	20250102	46200	-31.49	20240603	21800	45.18	20241115	1.94	N	213420	200	49 억	2143436	N	N	329	N	N
66	20250114	160919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31500	0	3	0.00	1568521850	49749	44.63	31700	32100	31200	40950	22050	31500	31528.72	8.64	1332	32666	32082	31766	31182	30866	31925	31025	50	9450	200	23310	50	1	24831179	7822	21.84	2.15	12	0.20	1442.00	14626.00	46200	20240603	-31.82	21800	20241115	44.50	32650	-3.52	20250109	27000	16.67	20250102	46200	-31.82	20240603	21800	44.50	20241115	1.92	N	213420	200	49 억	2146567	N	N	327	N	N
67	20250114	150936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31550	50	2	0.16	1454690100	46131	41.38	31700	32100	31200	40950	22050	31500	31533.89	8.64	2068	32666	32082	31766	31182	30866	31925	31025	50	9450	200	23310	50	1	24831179	7834	21.88	2.16	12	0.19	1442.00	14626.00	46200	20240603	-31.71	21800	20241115	44.72	32650	-3.37	20250109	27000	16.85	20250102	46200	-31.71	20240603	21800	44.72	20241115	1.92	N	213420	200	49 억	2146567	N	N	1260	N	N
68	20250114	140932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31600	100	2	0.32	1155799050	36659	32.88	31700	32100	31200	40950	22050	31500	31528.38	8.64	3910	32666	32082	31766	31182	30866	31925	31025	50	9450	200	23310	50	1	24831179	7847	21.91	2.16	12	0.15	1442.00	14626.00	46200	20240603	-31.60	21800	20241115	44.95	32650	-3.22	20250109	27000	17.04	20250102	46200	-31.60	20240603	21800	44.95	20241115	1.92	N	213420	200	49 억	2146567	N	N	1260	N	N
69	20250114	130931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31500	0	3	0.00	972486400	30847	27.67	31700	32100	31200	40950	22050	31500	31526.13	8.64	3942	32666	32082	31766	31182	30866	31925	31025	50	9450	200	23310	50	1	24831179	7822	21.84	2.15	12	0.12	1442.00	14626.00	46200	20240603	-31.82	21800	20241115	44.50	32650	-3.52	20250109	27000	16.67	20250102	46200	-31.82	20240603	21800	44.50	20241115	1.92	N	213420	200	49 억	2146567	N	N	1260	N	N
70	20250114	120928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31300	-200	5	-0.63	871211150	27624	24.78	31700	32100	31200	40950	22050	31500	31538.20	8.64	2189	32666	32082	31766	31182	30866	31925	31025	50	9450	200	23310	50	1	24831179	7772	21.71	2.14	12	0.11	1442.00	14626.00	46200	20240603	-32.25	21800	20241115	43.58	32650	-4.13	20250109	27000	15.93	20250102	46200	-32.25	20240603	21800	43.58	20241115	1.92	N	213420	200	49 억	2146567	N	N	1260	N	N
71	20250114	110928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31300	-200	5	-0.63	672952700	21284	19.09	31700	32100	31250	40950	22050	31500	31617.77	8.64	54	32666	32082	31766	31182	30866	31925	31025	50	9450	200	23310	50	1	24831179	7772	21.71	2.14	12	0.09	1442.00	14626.00	46200	20240603	-32.25	21800	20241115	43.58	32650	-4.13	20250109	27000	15.93	20250102	46200	-32.25	20240603	21800	43.58	20241115	1.92	N	213420	200	49 억	2146567	N	N	1260	N	N
72	20250114	100927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31400	-100	5	-0.32	514099450	16226	14.56	31700	32100	31250	40950	22050	31500	31683.68	8.64	-519	32666	32082	31766	31182	30866	31925	31025	50	9450	200	23310	50	1	24831179	7797	21.78	2.15	12	0.07	1442.00	14626.00	46200	20240603	-32.03	21800	20241115	44.04	32650	-3.83	20250109	27000	16.30	20250102	46200	-32.03	20240603	21800	44.04	20241115	1.92	N	213420	200	49 억	2146567	N	N	1260	N	N
73	20250114	090931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31750	250	2	0.79	183523000	5763	5.17	31700	32100	31600	40950	22050	31500	31845.05	8.64	423	32666	32082	31766	31182	30866	31925	31025	50	9450	200	23310	50	1	24831179	7884	22.02	2.17	12	0.02	1442.00	14626.00	46200	20240603	-31.28	21800	20241115	45.64	32650	-2.76	20250109	27000	17.59	20250102	46200	-31.28	20240603	21800	45.64	20241115	1.92	N	213420	200	49 억	2146567	N	N	1260	N	N
74	20250113	160918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31500	-450	5	-1.41	3554493900	111345	107.49	31950	32350	31450	41500	22400	31950	31923.47	8.78	-14906	32950	32450	32150	31650	31350	32300	31500	50	9550	200	23640	50	1	24831179	7822	21.84	2.15	12	0.45	1442.00	14626.00	46200	20240603	-31.82	21800	20241115	44.50	32650	-3.52	20250109	27000	16.67	20250102	46200	-31.82	20240603	21800	44.50	20241115	1.85	N	213420	200	49 억	2180450	N	N	1254	N	N
75	20250113	150923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31500	-450	5	-1.41	3411992550	106825	103.12	31950	32350	31450	41500	22400	31950	31940.01	8.78	-14661	32950	32450	32150	31650	31350	32300	31500	50	9550	200	23640	50	1	24831179	7822	21.84	2.15	12	0.43	1442.00	14626.00	46200	20240603	-31.82	21800	20241115	44.50	32650	-3.52	20250109	27000	16.67	20250102	46200	-31.82	20240603	21800	44.50	20241115	1.85	N	213420	200	49 억	2180450	N	N	1449	N	N
76	20250113	140900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31650	-300	5	-0.94	3012587450	94190	90.93	31950	32350	31600	41500	22400	31950	31984.19	8.78	-10562	32950	32450	32150	31650	31350	32300	31500	50	9550	200	23640	50	1	24831179	7859	21.95	2.16	12	0.38	1442.00	14626.00	46200	20240603	-31.49	21800	20241115	45.18	32650	-3.06	20250109	27000	17.22	20250102	46200	-31.49	20240603	21800	45.18	20241115	1.85	N	213420	200	49 억	2180450	N	N	1449	N	N
77	20250113	130909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31850	-100	5	-0.31	2498322600	77978	75.28	31950	32350	31650	41500	22400	31950	32038.93	8.78	-4550	32950	32450	32150	31650	31350	32300	31500	50	9550	200	23640	50	1	24831179	7909	22.09	2.18	12	0.31	1442.00	14626.00	46200	20240603	-31.06	21800	20241115	46.10	32650	-2.45	20250109	27000	17.96	20250102	46200	-31.06	20240603	21800	46.10	20241115	1.85	N	213420	200	49 억	2180450	N	N	1449	N	N
78	20250113	120913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32000	50	2	0.16	2114073700	65946	63.66	31950	32350	31650	41500	22400	31950	32057.81	8.78	-2058	32950	32450	32150	31650	31350	32300	31500	50	9550	200	23640	50	1	24831179	7946	22.19	2.19	12	0.27	1442.00	14626.00	46200	20240603	-30.74	21800	20241115	46.79	32650	-1.99	20250109	27000	18.52	20250102	46200	-30.74	20240603	21800	46.79	20241115	1.85	N	213420	200	49 억	2180450	N	N	1449	N	N
79	20250113	110910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32000	50	2	0.16	1735162100	54102	52.23	31950	32350	31650	41500	22400	31950	32072.28	8.78	329	32950	32450	32150	31650	31350	32300	31500	50	9550	200	23640	50	1	24831179	7946	22.19	2.19	12	0.22	1442.00	14626.00	46200	20240603	-30.74	21800	20241115	46.79	32650	-1.99	20250109	27000	18.52	20250102	46200	-30.74	20240603	21800	46.79	20241115	1.85	N	213420	200	49 억	2180450	N	N	1449	N	N
80	20250113	100910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32200	250	2	0.78	1256949850	39150	37.79	31950	32350	31650	41500	22400	31950	32106.40	8.78	3758	32950	32450	32150	31650	31350	32300	31500	50	9550	200	23640	50	1	24831179	7996	22.33	2.20	12	0.16	1442.00	14626.00	46200	20240603	-30.30	21800	20241115	47.71	32650	-1.38	20250109	27000	19.26	20250102	46200	-30.30	20240603	21800	47.71	20241115	1.85	N	213420	200	49 억	2180450	N	N	1449	N	N
81	20250113	090916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32100	150	2	0.47	257372150	8056	7.78	31950	32150	31650	41500	22400	31950	31947.86	8.78	2868	32950	32450	32150	31650	31350	32300	31500	50	9550	200	23640	50	1	24831179	7971	22.26	2.19	12	0.03	1442.00	14626.00	46200	20240603	-30.52	21800	20241115	47.25	32650	-1.68	20250109	27000	18.89	20250102	46200	-30.52	20240603	21800	47.25	20241115	1.85	N	213420	200	49 억	2180450	N	N	1449	N	N
82	20250110	160852	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31950	-500	5	-1.54	3331094300	103371	26.33	32050	32650	31850	42150	22750	32450	32224.98	8.85	-23192	33483	32966	32133	31616	30783	33225	31875	50	9700	200	24010	50	1	24831179	7934	22.16	2.18	12	0.42	1442.00	14626.00	46200	20240603	-30.84	21800	20241115	46.56	32650	0.00	20250109	27000	18.33	20250102	46200	-30.84	20240603	21800	46.56	20241115	1.87	N	213420	200	49 억	2197693	N	N	1449	N	N
83	20250110	150900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32000	-450	5	-1.39	3209633150	99577	25.36	32050	32650	31850	42150	22750	32450	32232.67	8.85	-22592	33483	32966	32133	31616	30783	33225	31875	50	9700	200	24010	50	1	24831179	7946	22.19	2.19	12	0.40	1442.00	14626.00	46200	20240603	-30.74	21800	20241115	46.79	32650	0.00	20250109	27000	18.52	20250102	46200	-30.74	20240603	21800	46.79	20241115	1.87	N	213420	200	49 억	2197693	N	N	731	N	N
84	20250110	140906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32300	-150	5	-0.46	2621104900	81198	20.68	32050	32650	32050	42150	22750	32450	32280.41	8.85	-16122	33483	32966	32133	31616	30783	33225	31875	50	9700	200	24010	50	1	24831179	8020	22.40	2.21	12	0.33	1442.00	14626.00	46200	20240603	-30.09	21800	20241115	48.17	32650	0.00	20250109	27000	19.63	20250102	46200	-30.09	20240603	21800	48.17	20241115	1.87	N	213420	200	49 억	2197693	N	N	731	N	N
85	20250110	130905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32100	-350	5	-1.08	2308824000	71507	18.21	32050	32650	32050	42150	22750	32450	32288.08	8.85	-12903	33483	32966	32133	31616	30783	33225	31875	50	9700	200	24010	50	1	24831179	7971	22.26	2.19	12	0.29	1442.00	14626.00	46200	20240603	-30.52	21800	20241115	47.25	32650	0.00	20250109	27000	18.89	20250102	46200	-30.52	20240603	21800	47.25	20241115	1.87	N	213420	200	49 억	2197693	N	N	731	N	N
86	20250110	120906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32400	-50	5	-0.15	1660207200	51372	13.09	32050	32650	32050	42150	22750	32450	32317.35	8.85	-6869	33483	32966	32133	31616	30783	33225	31875	50	9700	200	24010	50	1	24831179	8045	22.47	2.22	12	0.21	1442.00	14626.00	46200	20240603	-29.87	21800	20241115	48.62	32650	0.00	20250109	27000	20.00	20250102	46200	-29.87	20240603	21800	48.62	20241115	1.87	N	213420	200	49 억	2197693	N	N	731	N	N
87	20250110	110905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32400	-50	5	-0.15	1380557500	42731	10.88	32050	32650	32050	42150	22750	32450	32308.10	8.85	-3065	33483	32966	32133	31616	30783	33225	31875	50	9700	200	24010	50	1	24831179	8045	22.47	2.22	12	0.17	1442.00	14626.00	46200	20240603	-29.87	21800	20241115	48.62	32650	0.00	20250109	27000	20.00	20250102	46200	-29.87	20240603	21800	48.62	20241115	1.87	N	213420	200	49 억	2197693	N	N	731	N	N
88	20250110	100903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32250	-200	5	-0.62	874877700	27093	6.90	32050	32650	32050	42150	22750	32450	32291.64	8.85	447	33483	32966	32133	31616	30783	33225	31875	50	9700	200	24010	50	1	24831179	8008	22.36	2.20	12	0.11	1442.00	14626.00	46200	20240603	-30.19	21800	20241115	47.94	32650	0.00	20250109	27000	19.44	20250102	46200	-30.19	20240603	21800	47.94	20241115	1.87	N	213420	200	49 억	2197693	N	N	731	N	N
89	20250110	090907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32100	-350	5	-1.08	269450150	8362	2.13	32050	32450	32050	42150	22750	32450	32223.12	8.85	904	33483	32966	32133	31616	30783	33225	31875	50	9700	200	24010	50	1	24831179	7971	22.26	2.19	12	0.03	1442.00	14626.00	46200	20240603	-30.52	21800	20241115	47.25	32650	-1.68	20250109	27000	18.89	20250102	46200	-30.52	20240603	21800	47.25	20241115	1.87	N	213420	200	49 억	2197693	N	N	731	N	N
90	20250109	160857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32450	1600	2	5.19	12550871600	391891	186.41	31700	32650	31300	40100	21600	30850	32026.17	9.08	-42082	32883	31866	30083	29066	27283	32375	29575	50	9250	200	22820	50	1	24831179	8058	22.50	2.22	12	1.58	1442.00	14626.00	46200	20240603	-29.76	21800	20241115	48.85	32650	-0.61	20250109	27000	20.19	20250102	46200	-29.76	20240603	21800	48.85	20241115	1.85	N	213420	200	49 억	2255160	N	N	727	N	N
91	20250109	150852	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32600	1750	2	5.67	11644634600	364025	173.16	31700	32600	31300	40100	21600	30850	31988.56	9.08	-43216	32883	31866	30083	29066	27283	32375	29575	50	9250	200	22820	50	1	24831179	8095	22.61	2.23	12	1.47	1442.00	14626.00	46200	20240603	-29.44	21800	20241115	49.54	32600	0.00	20250109	27000	20.74	20250102	46200	-29.44	20240603	21800	49.54	20241115	1.85	N	213420	200	49 억	2255160	N	N	413	N	N
92	20250109	140900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32150	1300	2	4.21	8675217450	272189	129.47	31700	32350	31300	40100	21600	30850	31872.04	9.08	-36837	32883	31866	30083	29066	27283	32375	29575	50	9250	200	22820	50	1	24831179	7983	22.30	2.20	12	1.10	1442.00	14626.00	46200	20240603	-30.41	21800	20241115	47.48	32350	-0.62	20250109	27000	19.07	20250102	46200	-30.41	20240603	21800	47.48	20241115	1.85	N	213420	200	49 억	2255160	N	N	413	N	N
93	20250109	130859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31800	950	2	3.08	7769066600	243791	115.97	31700	32350	31300	40100	21600	30850	31867.73	9.08	-29268	32883	31866	30083	29066	27283	32375	29575	50	9250	200	22820	50	1	24831179	7896	22.05	2.17	12	0.98	1442.00	14626.00	46200	20240603	-31.17	21800	20241115	45.87	32350	-1.70	20250109	27000	17.78	20250102	46200	-31.17	20240603	21800	45.87	20241115	1.85	N	213420	200	49 억	2255160	N	N	413	N	N
94	20250109	120859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32150	1300	2	4.21	7016119200	220262	104.77	31700	32350	31300	40100	21600	30850	31853.52	9.08	-24223	32883	31866	30083	29066	27283	32375	29575	50	9250	200	22820	50	1	24831179	7983	22.30	2.20	12	0.89	1442.00	14626.00	46200	20240603	-30.41	21800	20241115	47.48	32350	-0.62	20250109	27000	19.07	20250102	46200	-30.41	20240603	21800	47.48	20241115	1.85	N	213420	200	49 억	2255160	N	N	413	N	N
95	20250109	110904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32050	1200	2	3.89	6215412400	195269	92.88	31700	32350	31300	40100	21600	30850	31830.00	9.08	-17029	32883	31866	30083	29066	27283	32375	29575	50	9250	200	22820	50	1	24831179	7958	22.23	2.19	12	0.79	1442.00	14626.00	46200	20240603	-30.63	21800	20241115	47.02	32350	-0.93	20250109	27000	18.70	20250102	46200	-30.63	20240603	21800	47.02	20241115	1.85	N	213420	200	49 억	2255160	N	N	413	N	N
96	20250109	100901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31700	850	2	2.76	5155338250	162005	77.06	31700	32350	31300	40100	21600	30850	31822.09	9.08	-17596	32883	31866	30083	29066	27283	32375	29575	50	9250	200	22820	50	1	24831179	7871	21.98	2.17	12	0.65	1442.00	14626.00	46200	20240603	-31.39	21800	20241115	45.41	32350	-2.01	20250109	27000	17.41	20250102	46200	-31.39	20240603	21800	45.41	20241115	1.85	N	213420	200	49 억	2255160	N	N	413	N	N
97	20250109	090906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31400	550	2	1.78	1657725050	52432	24.94	31700	32200	31300	40100	21600	30850	31616.67	9.08	-8683	32883	31866	30083	29066	27283	32375	29575	50	9250	200	22820	50	1	24831179	7797	21.78	2.15	12	0.21	1442.00	14626.00	46200	20240603	-32.03	21800	20241115	44.04	32200	-2.48	20250109	27000	16.30	20250102	46200	-32.03	20240603	21800	44.04	20241115	1.85	N	213420	200	49 억	2255160	N	N	413	N	N
98	20250108	160853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30850	2050	2	7.12	6183676250	202675	295.08	28700	31100	28300	37400	20200	28800	30510.14	9.20	-30054	30666	29732	29266	28332	27866	29500	28100	50	8600	200	21310	50	1	24831179	7660	21.39	2.11	12	0.82	1442.00	14626.00	46200	20240603	-33.23	21800	20241115	41.51	31100	-0.80	20250108	27000	14.26	20250102	46200	-33.23	20240603	21800	41.51	20241115	1.80	N	213420	200	49 억	2284906	N	N	410	N	N
99	20250108	150856	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30950	2150	2	7.47	5958149950	195370	284.45	28700	31100	28300	37400	20200	28800	30496.75	9.20	-27861	30666	29732	29266	28332	27866	29500	28100	50	8600	200	21310	50	1	24831179	7685	21.46	2.12	12	0.79	1442.00	14626.00	46200	20240603	-33.01	21800	20241115	41.97	31100	-0.48	20250108	27000	14.63	20250102	46200	-33.01	20240603	21800	41.97	20241115	1.80	N	213420	200	49 억	2284906	N	N	2656	N	N
100	20250108	140859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30950	2150	2	7.47	4454104050	146774	213.69	28700	31100	28300	37400	20200	28800	30346.68	9.20	-9512	30666	29732	29266	28332	27866	29500	28100	50	8600	200	21310	50	1	24831179	7685	21.46	2.12	12	0.59	1442.00	14626.00	46200	20240603	-33.01	21800	20241115	41.97	31100	-0.48	20250108	27000	14.63	20250102	46200	-33.01	20240603	21800	41.97	20241115	1.80	N	213420	200	49 억	2284906	N	N	2656	N	N
101	20250108	130857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30650	1850	2	6.42	3626722950	119932	174.61	28700	31100	28300	37400	20200	28800	30239.83	9.20	534	30666	29732	29266	28332	27866	29500	28100	50	8600	200	21310	50	1	24831179	7611	21.26	2.10	12	0.48	1442.00	14626.00	46200	20240603	-33.66	21800	20241115	40.60	31100	-1.45	20250108	27000	13.52	20250102	46200	-33.66	20240603	21800	40.60	20241115	1.80	N	213420	200	49 억	2284906	N	N	2656	N	N
102	20250108	120854	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30650	1850	2	6.42	3111971650	103107	150.12	28700	31100	28300	37400	20200	28800	30181.96	9.20	1394	30666	29732	29266	28332	27866	29500	28100	50	8600	200	21310	50	1	24831179	7611	21.26	2.10	12	0.42	1442.00	14626.00	46200	20240603	-33.66	21800	20241115	40.60	31100	-1.45	20250108	27000	13.52	20250102	46200	-33.66	20240603	21800	40.60	20241115	1.80	N	213420	200	49 억	2284906	N	N	2656	N	N
103	20250108	110855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30250	1450	2	5.03	1114457600	37909	55.19	28700	30300	28300	37400	20200	28800	29398.23	9.20	2693	30666	29732	29266	28332	27866	29500	28100	50	8600	200	21310	50	1	24831179	7511	20.98	2.07	12	0.15	1442.00	14626.00	46200	20240603	-34.52	21800	20241115	38.76	30300	-0.17	20250108	27000	12.04	20250102	46200	-34.52	20240603	21800	38.76	20241115	1.80	N	213420	200	49 억	2284906	N	N	2656	N	N
104	20250108	100856	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28900	100	2	0.35	357251400	12397	18.05	28700	29100	28300	37400	20200	28800	28817.57	9.20	1025	30666	29732	29266	28332	27866	29500	28100	50	8600	200	21310	50	1	24831179	7176	20.04	1.98	12	0.05	1442.00	14626.00	46200	20240603	-37.45	21800	20241115	32.57	30200	-4.30	20250107	27000	7.04	20250102	46200	-37.45	20240603	21800	32.57	20241115	1.80	N	213420	200	49 억	2284906	N	N	2656	N	N
105	20250108	090856	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	50	2	0.17	132347300	4609	6.71	28700	29050	28300	37400	20200	28800	28714.97	9.20	2459	30666	29732	29266	28332	27866	29500	28100	50	8600	200	21310	50	1	24831179	7164	20.01	1.97	12	0.02	1442.00	14626.00	46200	20240603	-37.55	21800	20241115	32.34	30200	-4.47	20250107	27000	6.85	20250102	46200	-37.55	20240603	21800	32.34	20241115	1.80	N	213420	200	49 억	2284906	N	N	2656	N	N
106	20250107	160848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	-700	5	-2.37	2015434900	68491	75.65	29650	30200	28800	38350	20650	29500	29427.53	9.24	-16473	30633	30066	29533	28966	28433	30350	29250	50	8850	200	21830	50	1	24831179	7151	19.97	1.97	12	0.28	1442.00	14626.00	46200	20240603	-37.66	21800	20241115	32.11	30200	-4.64	20250107	27000	6.67	20250102	46200	-37.66	20240603	21800	32.11	20241115	1.82	N	213420	200	49 억	2294843	N	N	2656	N	N
107	20250107	150850	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28900	-600	5	-2.03	1889874100	64136	70.84	29650	30200	28800	38350	20650	29500	29466.67	9.24	-15750	30633	30066	29533	28966	28433	30350	29250	50	8850	200	21830	50	1	24831179	7176	20.04	1.98	12	0.26	1442.00	14626.00	46200	20240603	-37.45	21800	20241115	32.57	30200	-4.30	20250107	27000	7.04	20250102	46200	-37.45	20240603	21800	32.57	20241115	1.82	N	213420	200	49 억	2294843	N	N	1266	N	N
108	20250107	140848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	-450	5	-1.53	1673682450	56664	62.59	29650	30200	29000	38350	20650	29500	29536.96	9.24	-15050	30633	30066	29533	28966	28433	30350	29250	50	8850	200	21830	50	1	24831179	7213	20.15	1.99	12	0.23	1442.00	14626.00	46200	20240603	-37.12	21800	20241115	33.26	30200	-3.81	20250107	27000	7.59	20250102	46200	-37.12	20240603	21800	33.26	20241115	1.82	N	213420	200	49 억	2294843	N	N	1266	N	N
109	20250107	130848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	-200	5	-0.68	1412844300	47718	52.71	29650	30200	29200	38350	20650	29500	29608.20	9.24	-12544	30633	30066	29533	28966	28433	30350	29250	50	8850	200	21830	50	1	24831179	7276	20.32	2.00	12	0.19	1442.00	14626.00	46200	20240603	-36.58	21800	20241115	34.40	30200	-2.98	20250107	27000	8.52	20250102	46200	-36.58	20240603	21800	34.40	20241115	1.82	N	213420	200	49 억	2294843	N	N	1266	N	N
110	20250107	120849	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	-200	5	-0.68	1232878450	41574	45.92	29650	30200	29200	38350	20650	29500	29655.04	9.24	-10750	30633	30066	29533	28966	28433	30350	29250	50	8850	200	21830	50	1	24831179	7276	20.32	2.00	12	0.17	1442.00	14626.00	46200	20240603	-36.58	21800	20241115	34.40	30200	-2.98	20250107	27000	8.52	20250102	46200	-36.58	20240603	21800	34.40	20241115	1.82	N	213420	200	49 억	2294843	N	N	1266	N	N
111	20250107	110845	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29900	400	2	1.36	905272100	30474	33.66	29650	30200	29200	38350	20650	29500	29706.38	9.24	-5777	30633	30066	29533	28966	28433	30350	29250	50	8850	200	21830	50	1	24831179	7425	20.74	2.04	12	0.12	1442.00	14626.00	46200	20240603	-35.28	21800	20241115	37.16	30200	-0.99	20250107	27000	10.74	20250102	46200	-35.28	20240603	21800	37.16	20241115	1.82	N	213420	200	49 억	2294843	N	N	1266	N	N
112	20250107	100851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	50	2	0.17	405651600	13751	15.19	29650	29900	29200	38350	20650	29500	29499.79	9.24	-2163	30633	30066	29533	28966	28433	30350	29250	50	8850	200	21830	50	1	24831179	7338	20.49	2.02	12	0.06	1442.00	14626.00	46200	20240603	-36.04	21800	20241115	35.55	30100	-1.83	20250106	27000	9.44	20250102	46200	-36.04	20240603	21800	35.55	20241115	1.82	N	213420	200	49 억	2294843	N	N	1266	N	N
113	20250107	090853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29750	250	2	0.85	103749250	3499	3.86	29650	29900	29550	38350	20650	29500	29651.11	9.24	-262	30633	30066	29533	28966	28433	30350	29250	50	8850	200	21830	50	1	24831179	7387	20.63	2.03	12	0.01	1442.00	14626.00	46200	20240603	-35.61	21800	20241115	36.47	30100	-1.16	20250106	27000	10.19	20250102	46200	-35.61	20240603	21800	36.47	20241115	1.82	N	213420	200	49 억	2294843	N	N	1266	N	N
114	20250106	160839	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	50	2	0.17	2678755500	90376	51.87	29200	30100	29000	38250	20650	29450	29640.15	9.30	-11477	31516	30482	28966	27932	26416	31000	28450	50	8800	200	21790	50	1	24831179	7325	20.46	2.02	12	0.36	1442.00	14626.00	46200	20240603	-36.15	21800	20241115	35.32	30100	-1.99	20250106	27000	9.26	20250102	46200	-36.15	20240603	21800	35.32	20241115	1.81	N	213420	200	49 억	2309832	N	N	1264	N	N
115	20250106	150838	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	250	2	0.85	2589026000	87342	50.13	29200	30100	29000	38250	20650	29450	29642.39	9.30	-11099	31516	30482	28966	27932	26416	31000	28450	50	8800	200	21790	50	1	24831179	7375	20.60	2.03	12	0.35	1442.00	14626.00	46200	20240603	-35.71	21800	20241115	36.24	30100	-1.33	20250106	27000	10.00	20250102	46200	-35.71	20240603	21800	36.24	20241115	1.81	N	213420	200	49 억	2309832	N	N	1702	N	N
116	20250106	140839	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	50	2	0.17	1987507350	67094	38.51	29200	30100	29000	38250	20650	29450	29622.73	9.30	-10567	31516	30482	28966	27932	26416	31000	28450	50	8800	200	21790	50	1	24831179	7325	20.46	2.02	12	0.27	1442.00	14626.00	46200	20240603	-36.15	21800	20241115	35.32	30100	-1.99	20250106	27000	9.26	20250102	46200	-36.15	20240603	21800	35.32	20241115	1.81	N	213420	200	49 억	2309832	N	N	1702	N	N
117	20250106	130832	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	100	2	0.34	1686274550	56879	32.64	29200	30100	29000	38250	20650	29450	29646.70	9.30	-10601	31516	30482	28966	27932	26416	31000	28450	50	8800	200	21790	50	1	24831179	7338	20.49	2.02	12	0.23	1442.00	14626.00	46200	20240603	-36.04	21800	20241115	35.55	30100	-1.83	20250106	27000	9.44	20250102	46200	-36.04	20240603	21800	35.55	20241115	1.81	N	213420	200	49 억	2309832	N	N	1702	N	N
118	20250106	120836	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	50	2	0.17	1431046000	48240	27.69	29200	30100	29000	38250	20650	29450	29665.13	9.30	-10084	31516	30482	28966	27932	26416	31000	28450	50	8800	200	21790	50	1	24831179	7325	20.46	2.02	12	0.19	1442.00	14626.00	46200	20240603	-36.15	21800	20241115	35.32	30100	-1.99	20250106	27000	9.26	20250102	46200	-36.15	20240603	21800	35.32	20241115	1.81	N	213420	200	49 억	2309832	N	N	1702	N	N
119	20250106	110834	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29800	350	2	1.19	1175776150	39618	22.74	29200	30100	29000	38250	20650	29450	29677.83	9.30	-9251	31516	30482	28966	27932	26416	31000	28450	50	8800	200	21790	50	1	24831179	7400	20.67	2.04	12	0.16	1442.00	14626.00	46200	20240603	-35.50	21800	20241115	36.70	30100	-1.00	20250106	27000	10.37	20250102	46200	-35.50	20240603	21800	36.70	20241115	1.81	N	213420	200	49 억	2309832	N	N	1702	N	N
120	20250106	100831	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30050	600	2	2.04	761501800	25704	14.75	29200	30050	29000	38250	20650	29450	29625.81	9.30	-7104	31516	30482	28966	27932	26416	31000	28450	50	8800	200	21790	50	1	24831179	7462	20.84	2.05	12	0.10	1442.00	14626.00	46200	20240603	-34.96	21800	20241115	37.84	30050	0.00	20250106	27000	11.30	20250102	46200	-34.96	20240603	21800	37.84	20241115	1.81	N	213420	200	49 억	2309832	N	N	1702	N	N
121	20250106	090831	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	-200	5	-0.68	161918800	5550	3.19	29200	29400	29000	38250	20650	29450	29174.56	9.30	-2769	31516	30482	28966	27932	26416	31000	28450	50	8800	200	21790	50	1	24831179	7263	20.28	2.00	12	0.02	1442.00	14626.00	46200	20240603	-36.69	21800	20241115	34.17	30000	-2.50	20250103	27000	8.33	20250102	46200	-36.69	20240603	21800	34.17	20241115	1.81	N	213420	200	49 억	2309832	N	N	1702	N	N
122	20250103	160828	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	2000	2	7.29	5093116600	173734	203.51	27450	30000	27450	35650	19250	27450	29315.08	9.31	40277	28083	27766	27383	27066	26683	27925	27225	50	8200	200	20310	50	1	24831179	7313	20.42	2.01	12	0.70	1442.00	14626.00	46200	20240603	-36.26	21800	20241115	35.09	30000	-1.83	20250103	27000	9.07	20250102	46200	-36.26	20240603	21800	35.09	20241115	1.79	N	213420	200	49 억	2311315	N	N	1702	N	N
123	20250103	150830	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	2100	2	7.65	4871450450	166198	194.69	27450	30000	27450	35650	19250	27450	29311.14	9.31	39436	28083	27766	27383	27066	26683	27925	27225	50	8200	200	20310	50	1	24831179	7338	20.49	2.02	12	0.67	1442.00	14626.00	46200	20240603	-36.04	21800	20241115	35.55	30000	-1.50	20250103	27000	9.44	20250102	46200	-36.04	20240603	21800	35.55	20241115	1.79	N	213420	200	49 억	2311315	N	N	2993	N	N
124	20250103	140831	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29800	2350	2	8.56	4344349550	148398	173.84	27450	30000	27450	35650	19250	27450	29275.00	9.31	36809	28083	27766	27383	27066	26683	27925	27225	50	8200	200	20310	50	1	24831179	7400	20.67	2.04	12	0.60	1442.00	14626.00	46200	20240603	-35.50	21800	20241115	36.70	30000	-0.67	20250103	27000	10.37	20250102	46200	-35.50	20240603	21800	36.70	20241115	1.79	N	213420	200	49 억	2311315	N	N	2993	N	N
125	20250103	130830	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	2200	2	8.01	3051364300	105062	123.07	27450	29700	27450	35650	19250	27450	29043.48	9.31	23573	28083	27766	27383	27066	26683	27925	27225	50	8200	200	20310	50	1	24831179	7362	20.56	2.03	12	0.42	1442.00	14626.00	46200	20240603	-35.82	21800	20241115	36.01	29700	-0.17	20250103	27000	9.81	20250102	46200	-35.82	20240603	21800	36.01	20241115	1.79	N	213420	200	49 억	2311315	N	N	2993	N	N
126	20250103	120829	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	1950	2	7.10	2464441450	85198	99.80	27450	29650	27450	35650	19250	27450	28926.07	9.31	20686	28083	27766	27383	27066	26683	27925	27225	50	8200	200	20310	50	1	24831179	7300	20.39	2.01	12	0.34	1442.00	14626.00	46200	20240603	-36.36	21800	20241115	34.86	29650	-0.84	20250103	27000	8.89	20250102	46200	-36.36	20240603	21800	34.86	20241115	1.79	N	213420	200	49 억	2311315	N	N	2993	N	N
127	20250103	110830	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	1850	2	6.74	1721346300	59973	70.25	27450	29300	27450	35650	19250	27450	28702.04	9.31	20216	28083	27766	27383	27066	26683	27925	27225	50	8200	200	20310	50	1	24831179	7276	20.32	2.00	12	0.24	1442.00	14626.00	46200	20240603	-36.58	21800	20241115	34.40	29300	0.00	20250103	27000	8.52	20250102	46200	-36.58	20240603	21800	34.40	20241115	1.79	N	213420	200	49 억	2311315	N	N	2993	N	N
128	20250103	100828	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	1400	2	5.10	849608450	30004	35.15	27450	28950	27450	35650	19250	27450	28316.54	9.31	11677	28083	27766	27383	27066	26683	27925	27225	50	8200	200	20310	50	1	24831179	7164	20.01	1.97	12	0.12	1442.00	14626.00	46200	20240603	-37.55	21800	20241115	32.34	28950	-0.35	20250103	27000	6.85	20250102	46200	-37.55	20240603	21800	32.34	20241115	1.79	N	213420	200	49 억	2311315	N	N	2993	N	N
129	20250103	090831	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	300	2	1.09	67607300	2443	2.86	27450	27800	27450	35650	19250	27450	27673.98	9.31	1317	28083	27766	27383	27066	26683	27925	27225	50	8200	200	20310	50	1	24831179	6891	19.24	1.90	12	0.01	1442.00	14626.00	46200	20240603	-39.94	21800	20241115	27.29	27800	-0.18	20250103	27000	2.78	20250102	46200	-39.94	20240603	21800	27.29	20241115	1.79	N	213420	200	49 억	2311315	N	N	2993	N	N
130	20250102	160821	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27450	-300	5	-1.08	2327569400	85065	152.90	27150	27700	27000	36050	19450	27750	27361.49	9.35	6042	28316	28032	27766	27482	27216	27900	27350	50	8300	200	20530	50	1	24831179	6816	19.04	1.88	12	0.34	1442.00	14626.00	46200	20240603	-40.58	21800	20241115	25.92	27700	-0.90	20250102	27000	1.67	20250102	46200	-40.58	20240603	21800	25.92	20241115	1.80	N	213420	200	49 억	2322355	N	N	2993	N	N
131	20250102	150822	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	-150	5	-0.54	2097992700	76743	137.95	27150	27650	27000	36050	19450	27750	27337.90	9.35	3258	28316	28032	27766	27482	27216	27900	27350	50	8300	200	20530	50	1	24831179	6853	19.14	1.89	12	0.31	1442.00	14626.00	46200	20240603	-40.26	21800	20241115	26.61	27650	-0.18	20250102	27000	2.22	20250102	46200	-40.26	20240603	21800	26.61	20241115	1.80	N	213420	200	49 억	2322355	N	N	622	N	N
132	20250102	140820	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27500	-250	5	-0.90	1703018000	62374	112.12	27150	27600	27000	36050	19450	27750	27303.32	9.35	3101	28316	28032	27766	27482	27216	27900	27350	50	8300	200	20530	50	1	24831179	6829	19.07	1.88	12	0.25	1442.00	14626.00	46200	20240603	-40.48	21800	20241115	26.15	27600	-0.36	20250102	27000	1.85	20250102	46200	-40.48	20240603	21800	26.15	20241115	1.80	N	213420	200	49 억	2322355	N	N	622	N	N
133	20250102	130822	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27450	-300	5	-1.08	1516601500	55578	99.90	27150	27600	27000	36050	19450	27750	27287.79	9.35	2108	28316	28032	27766	27482	27216	27900	27350	50	8300	200	20530	50	1	24831179	6816	19.04	1.88	12	0.22	1442.00	14626.00	46200	20240603	-40.58	21800	20241115	25.92	27600	-0.54	20250102	27000	1.67	20250102	46200	-40.58	20240603	21800	25.92	20241115	1.80	N	213420	200	49 억	2322355	N	N	622	N	N
134	20250102	120820	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27450	-300	5	-1.08	1370057250	50237	90.30	27150	27600	27000	36050	19450	27750	27271.87	9.35	1361	28316	28032	27766	27482	27216	27900	27350	50	8300	200	20530	50	1	24831179	6816	19.04	1.88	12	0.20	1442.00	14626.00	46200	20240603	-40.58	21800	20241115	25.92	27600	-0.54	20250102	27000	1.67	20250102	46200	-40.58	20240603	21800	25.92	20241115	1.80	N	213420	200	49 억	2322355	N	N	622	N	N
135	20250102	110811	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27350	-400	5	-1.44	1038217750	38088	68.46	27150	27600	27000	36050	19450	27750	27258.38	9.35	-551	28316	28032	27766	27482	27216	27900	27350	50	8300	200	20530	50	1	24831179	6791	18.97	1.87	12	0.15	1442.00	14626.00	46200	20240603	-40.80	21800	20241115	25.46	27600	-0.91	20250102	27000	1.30	20250102	46200	-40.80	20240603	21800	25.46	20241115	1.80	N	213420	200	49 억	2322355	N	N	622	N	N
136	20250102	100818	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27200	-550	5	-1.98	272829950	10017	18.01	27150	27500	27150	36050	19450	27750	27236.64	9.35	133	28316	28032	27766	27482	27216	27900	27350	50	8300	200	20530	50	1	24831179	6754	18.86	1.86	12	0.04	1442.00	14626.00	46200	20240603	-41.13	21800	20241115	24.77	27500	-1.09	20250102	27150	0.18	20250102	46200	-41.13	20240603	21800	24.77	20241115	1.80	N	213420	200	49 억	2322355	N	N	622	N	N
137	20250102	090811	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	0	3	0.00	0	0	0.00	0	0	0	36050	19450	27750	0.00	9.35	0	28316	28032	27766	27482	27216	27900	27350	50	8300	200	20530	50	1	24831179	6891	19.24	1.90	12	0.00	1442.00	14626.00	46200	20240603	-39.94	21800	20241115	27.29	0	0.00	0	0	0.00	0	46200	-39.94	20240603	21800	27.29	20241115	1.80	N	213420	200	49 억	2322355	N	N	622	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History