KissMeData/049070/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

69 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	20250228	160539	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18160	-1100	5	-5.71	3866947510	210870	194.70	18800	18990	18070	25000	13490	19260	18337.81	6.03	-11527	20100	19680	19390	18970	18680	19535	18825	86	5740	500	13860	10	1	17200000	3124	11.29	0.47	12	1.23	1608.00	38283.00	34400	20240312	-47.21	15170	20241209	19.71	22700	-20.00	20250124	17550	3.48	20250102	34400	-47.21	20240312	15170	19.71	20241209	5.35	N	049070	500	86 억	1037149	N	N	545	N	N
3	20250228	150542	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18100	-1160	5	-6.02	3438856460	187268	172.91	18800	18990	18070	25000	13490	19260	18362.81	6.03	-7161	20100	19680	19390	18970	18680	19535	18825	86	5740	500	13860	10	1	17200000	3113	11.26	0.47	12	1.09	1608.00	38283.00	34400	20240312	-47.38	15170	20241209	19.31	22700	-20.26	20250124	17550	3.13	20250102	34400	-47.38	20240312	15170	19.31	20241209	5.35	N	049070	500	86 억	1037149	N	N	90	N	N
4	20250228	140543	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18130	-1130	5	-5.87	3058935240	166276	153.52	18800	18990	18070	25000	13490	19260	18396.21	6.03	-11830	20100	19680	19390	18970	18680	19535	18825	86	5740	500	13860	10	1	17200000	3118	11.27	0.47	12	0.97	1608.00	38283.00	34400	20240312	-47.30	15170	20241209	19.51	22700	-20.13	20250124	17550	3.30	20250102	34400	-47.30	20240312	15170	19.51	20241209	5.35	N	049070	500	86 억	1037149	N	N	90	N	N
5	20250228	130542	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18090	-1170	5	-6.07	2795502340	151791	140.15	18800	18990	18070	25000	13490	19260	18416.23	6.03	-11664	20100	19680	19390	18970	18680	19535	18825	86	5740	500	13860	10	1	17200000	3111	11.25	0.47	12	0.88	1608.00	38283.00	34400	20240312	-47.41	15170	20241209	19.25	22700	-20.31	20250124	17550	3.08	20250102	34400	-47.41	20240312	15170	19.25	20241209	5.35	N	049070	500	86 억	1037149	N	N	90	N	N
6	20250228	120538	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18090	-1170	5	-6.07	2489954290	134901	124.56	18800	18990	18080	25000	13490	19260	18457.05	6.03	-12208	20100	19680	19390	18970	18680	19535	18825	86	5740	500	13860	10	1	17200000	3111	11.25	0.47	12	0.78	1608.00	38283.00	34400	20240312	-47.41	15170	20241209	19.25	22700	-20.31	20250124	17550	3.08	20250102	34400	-47.41	20240312	15170	19.25	20241209	5.35	N	049070	500	86 억	1037149	N	N	90	N	N
7	20250228	110539	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18380	-880	5	-4.57	1765433030	95077	87.79	18800	18990	18300	25000	13490	19260	18567.73	6.03	-5416	20100	19680	19390	18970	18680	19535	18825	86	5740	500	13860	10	1	17200000	3161	11.43	0.48	12	0.55	1608.00	38283.00	34400	20240312	-46.57	15170	20241209	21.16	22700	-19.03	20250124	17550	4.73	20250102	34400	-46.57	20240312	15170	21.16	20241209	5.35	N	049070	500	86 억	1037149	N	N	90	N	N
8	20250228	100538	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18500	-760	5	-3.95	1161444640	62238	57.46	18800	18990	18460	25000	13490	19260	18660.38	6.03	-10765	20100	19680	19390	18970	18680	19535	18825	86	5740	500	13860	10	1	17200000	3182	11.50	0.48	12	0.36	1608.00	38283.00	34400	20240312	-46.22	15170	20241209	21.95	22700	-18.50	20250124	17550	5.41	20250102	34400	-46.22	20240312	15170	21.95	20241209	5.35	N	049070	500	86 억	1037149	N	N	90	N	N
9	20250228	090542	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18800	-460	5	-2.39	293057820	15607	14.41	18800	18990	18670	25000	13490	19260	18774.22	6.03	-3733	20100	19680	19390	18970	18680	19535	18825	86	5740	500	13860	10	1	17200000	3234	11.69	0.49	12	0.09	1608.00	38283.00	34400	20240312	-45.35	15170	20241209	23.93	22700	-17.18	20250124	17550	7.12	20250102	34400	-45.35	20240312	15170	23.93	20241209	5.35	N	049070	500	86 억	1037149	N	N	90	N	N
10	20250227	160536	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19260	-300	5	-1.53	2045452360	105816	171.29	19550	19810	19100	25400	13700	19560	19330.84	6.14	-19837	19860	19710	19500	19350	19140	19785	19425	86	5840	500	14080	10	1	17200000	3313	11.98	0.50	12	0.62	1608.00	38283.00	34400	20240312	-44.01	15170	20241209	26.96	22700	-15.15	20250124	17550	9.74	20250102	34400	-44.01	20240312	15170	26.96	20241209	5.38	N	049070	500	86 억	1056739	N	N	90	N	N
11	20250227	150534	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19230	-330	5	-1.69	1947794070	100741	163.08	19550	19810	19100	25400	13700	19560	19334.67	6.14	-20409	19860	19710	19500	19350	19140	19785	19425	86	5840	500	14080	10	1	17200000	3308	11.96	0.50	12	0.59	1608.00	38283.00	34400	20240312	-44.10	15170	20241209	26.76	22700	-15.29	20250124	17550	9.57	20250102	34400	-44.10	20240312	15170	26.76	20241209	5.38	N	049070	500	86 억	1056739	N	N	3	N	N
12	20250227	140536	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19110	-450	5	-2.30	1794180900	92722	150.10	19550	19810	19110	25400	13700	19560	19350.11	6.14	-23486	19860	19710	19500	19350	19140	19785	19425	86	5840	500	14080	10	1	17200000	3287	11.88	0.50	12	0.54	1608.00	38283.00	34400	20240312	-44.45	15170	20241209	25.97	22700	-15.81	20250124	17550	8.89	20250102	34400	-44.45	20240312	15170	25.97	20241209	5.38	N	049070	500	86 억	1056739	N	N	3	N	N
13	20250227	130535	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19170	-390	5	-1.99	1538101140	79341	128.44	19550	19810	19160	25400	13700	19560	19385.96	6.14	-23620	19860	19710	19500	19350	19140	19785	19425	86	5840	500	14080	10	1	17200000	3297	11.92	0.50	12	0.46	1608.00	38283.00	34400	20240312	-44.27	15170	20241209	26.37	22700	-15.55	20250124	17550	9.23	20250102	34400	-44.27	20240312	15170	26.37	20241209	5.38	N	049070	500	86 억	1056739	N	N	3	N	N
14	20250227	120533	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19180	-380	5	-1.94	1462162780	75382	122.03	19550	19810	19160	25400	13700	19560	19396.71	6.14	-22617	19860	19710	19500	19350	19140	19785	19425	86	5840	500	14080	10	1	17200000	3299	11.93	0.50	12	0.44	1608.00	38283.00	34400	20240312	-44.24	15170	20241209	26.43	22700	-15.51	20250124	17550	9.29	20250102	34400	-44.24	20240312	15170	26.43	20241209	5.38	N	049070	500	86 억	1056739	N	N	3	N	N
15	20250227	110539	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19180	-380	5	-1.94	1322312650	68095	110.23	19550	19810	19170	25400	13700	19560	19418.65	6.14	-23486	19860	19710	19500	19350	19140	19785	19425	86	5840	500	14080	10	1	17200000	3299	11.93	0.50	12	0.40	1608.00	38283.00	34400	20240312	-44.24	15170	20241209	26.43	22700	-15.51	20250124	17550	9.29	20250102	34400	-44.24	20240312	15170	26.43	20241209	5.38	N	049070	500	86 억	1056739	N	N	3	N	N
16	20250227	100552	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19340	-220	5	-1.12	800506480	40995	66.36	19550	19810	19340	25400	13700	19560	19526.93	6.14	-16565	19860	19710	19500	19350	19140	19785	19425	86	5840	500	14080	10	1	17200000	3326	12.03	0.51	12	0.24	1608.00	38283.00	34400	20240312	-43.78	15170	20241209	27.49	22700	-14.80	20250124	17550	10.20	20250102	34400	-43.78	20240312	15170	27.49	20241209	5.38	N	049070	500	86 억	1056739	N	N	3	N	N
17	20250227	090552	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19600	40	2	0.20	137363950	7028	11.38	19550	19600	19430	25400	13700	19560	19545.24	6.14	1736	19860	19710	19500	19350	19140	19785	19425	86	5840	500	14080	10	1	17200000	3371	12.19	0.51	12	0.04	1608.00	38283.00	34400	20240312	-43.02	15170	20241209	29.20	22700	-13.66	20250124	17550	11.68	20250102	34400	-43.02	20240312	15170	29.20	20241209	5.38	N	049070	500	86 억	1056739	N	N	3	N	N
18	20250226	160535	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19560	70	2	0.36	1185274340	60866	85.11	19350	19650	19290	25300	13650	19490	19472.99	6.05	15847	19876	19682	19486	19292	19096	19585	19195	86	5810	500	14030	10	1	17200000	3364	12.16	0.51	12	0.35	1608.00	38283.00	34400	20240312	-43.14	15170	20241209	28.94	22700	-13.83	20250124	17550	11.45	20250102	34400	-43.14	20240312	15170	28.94	20241209	5.44	N	049070	500	86 억	1040184	N	N	3	N	N
19	20250226	150537	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19540	50	2	0.26	1113137760	57176	79.95	19350	19650	19290	25300	13650	19490	19468.62	6.05	15309	19876	19682	19486	19292	19096	19585	19195	86	5810	500	14030	10	1	17200000	3361	12.15	0.51	12	0.33	1608.00	38283.00	34400	20240312	-43.20	15170	20241209	28.81	22700	-13.92	20250124	17550	11.34	20250102	34400	-43.20	20240312	15170	28.81	20241209	5.44	N	049070	500	86 억	1040184	N	N	0	N	N
20	20250226	140536	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19430	-60	5	-0.31	901734330	46363	64.83	19350	19580	19290	25300	13650	19490	19449.44	6.05	10754	19876	19682	19486	19292	19096	19585	19195	86	5810	500	14030	10	1	17200000	3342	12.08	0.51	12	0.27	1608.00	38283.00	34400	20240312	-43.52	15170	20241209	28.08	22700	-14.41	20250124	17550	10.71	20250102	34400	-43.52	20240312	15170	28.08	20241209	5.44	N	049070	500	86 억	1040184	N	N	0	N	N
21	20250226	130534	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19450	-40	5	-0.21	833876420	42871	59.95	19350	19580	19290	25300	13650	19490	19450.83	6.05	10370	19876	19682	19486	19292	19096	19585	19195	86	5810	500	14030	10	1	17200000	3345	12.10	0.51	12	0.25	1608.00	38283.00	34400	20240312	-43.46	15170	20241209	28.21	22700	-14.32	20250124	17550	10.83	20250102	34400	-43.46	20240312	15170	28.21	20241209	5.44	N	049070	500	86 억	1040184	N	N	0	N	N
22	20250226	120536	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19490	0	3	0.00	728886990	37476	52.41	19350	19580	19290	25300	13650	19490	19449.43	6.05	12261	19876	19682	19486	19292	19096	19585	19195	86	5810	500	14030	10	1	17200000	3352	12.12	0.51	12	0.22	1608.00	38283.00	34400	20240312	-43.34	15170	20241209	28.48	22700	-14.14	20250124	17550	11.05	20250102	34400	-43.34	20240312	15170	28.48	20241209	5.44	N	049070	500	86 억	1040184	N	N	0	N	N
23	20250226	110534	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19560	70	2	0.36	604868520	31125	43.52	19350	19570	19290	25300	13650	19490	19433.53	6.05	13164	19876	19682	19486	19292	19096	19585	19195	86	5810	500	14030	10	1	17200000	3364	12.16	0.51	12	0.18	1608.00	38283.00	34400	20240312	-43.14	15170	20241209	28.94	22700	-13.83	20250124	17550	11.45	20250102	34400	-43.14	20240312	15170	28.94	20241209	5.44	N	049070	500	86 억	1040184	N	N	0	N	N
24	20250226	100533	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19480	-10	5	-0.05	285862410	14747	20.62	19350	19550	19290	25300	13650	19490	19384.44	6.05	1626	19876	19682	19486	19292	19096	19585	19195	86	5810	500	14030	10	1	17200000	3351	12.11	0.51	12	0.09	1608.00	38283.00	34400	20240312	-43.37	15170	20241209	28.41	22700	-14.19	20250124	17550	11.00	20250102	34400	-43.37	20240312	15170	28.41	20241209	5.44	N	049070	500	86 억	1040184	N	N	0	N	N
25	20250226	090538	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19400	-90	5	-0.46	78246260	4048	5.66	19350	19450	19300	25300	13650	19490	19329.61	6.05	-526	19876	19682	19486	19292	19096	19585	19195	86	5810	500	14030	10	1	17200000	3337	12.06	0.51	12	0.02	1608.00	38283.00	34400	20240312	-43.60	15170	20241209	27.88	22700	-14.54	20250124	17550	10.54	20250102	34400	-43.60	20240312	15170	27.88	20241209	5.44	N	049070	500	86 억	1040184	N	N	0	N	N
26	20250225	160531	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19490	-190	5	-0.97	1370764020	70488	65.43	19510	19680	19290	25550	13780	19680	19446.56	6.05	-1678	20020	19850	19620	19450	19220	19735	19335	86	5870	500	14160	10	1	17200000	3352	12.12	0.51	12	0.41	1608.00	38283.00	34400	20240312	-43.34	15170	20241209	28.48	22700	-14.14	20250124	17550	11.05	20250102	34400	-43.34	20240312	15170	28.48	20241209	5.41	N	049070	500	86 억	1041067	N	N	310	N	N
27	20250225	150533	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19420	-260	5	-1.32	1222465230	62858	58.35	19510	19680	19290	25550	13780	19680	19448.00	6.05	-3599	20020	19850	19620	19450	19220	19735	19335	86	5870	500	14160	10	1	17200000	3340	12.08	0.51	12	0.37	1608.00	38283.00	34400	20240312	-43.55	15170	20241209	28.02	22700	-14.45	20250124	17550	10.66	20250102	34400	-43.55	20240312	15170	28.02	20241209	5.41	N	049070	500	86 억	1041067	N	N	310	N	N
28	20250225	140532	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19480	-200	5	-1.02	1080820100	55569	51.58	19510	19680	19290	25550	13780	19680	19450.00	6.05	-4802	20020	19850	19620	19450	19220	19735	19335	86	5870	500	14160	10	1	17200000	3351	12.11	0.51	12	0.32	1608.00	38283.00	34400	20240312	-43.37	15170	20241209	28.41	22700	-14.19	20250124	17550	11.00	20250102	34400	-43.37	20240312	15170	28.41	20241209	5.41	N	049070	500	86 억	1041067	N	N	310	N	N
29	20250225	130533	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19520	-160	5	-0.81	864753710	44481	41.29	19510	19680	19290	25550	13780	19680	19440.90	6.05	-7306	20020	19850	19620	19450	19220	19735	19335	86	5870	500	14160	10	1	17200000	3357	12.14	0.51	12	0.26	1608.00	38283.00	34400	20240312	-43.26	15170	20241209	28.68	22700	-14.01	20250124	17550	11.23	20250102	34400	-43.26	20240312	15170	28.68	20241209	5.41	N	049070	500	86 억	1041067	N	N	310	N	N
30	20250225	120530	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19500	-180	5	-0.91	702584580	36144	33.55	19510	19680	19290	25550	13780	19680	19438.40	6.05	-5683	20020	19850	19620	19450	19220	19735	19335	86	5870	500	14160	10	1	17200000	3354	12.13	0.51	12	0.21	1608.00	38283.00	34400	20240312	-43.31	15170	20241209	28.54	22700	-14.10	20250124	17550	11.11	20250102	34400	-43.31	20240312	15170	28.54	20241209	5.41	N	049070	500	86 억	1041067	N	N	310	N	N
31	20250225	110531	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19650	-30	5	-0.15	585669710	30165	28.00	19510	19650	19290	25550	13780	19680	19415.42	6.05	-3842	20020	19850	19620	19450	19220	19735	19335	86	5870	500	14160	10	1	17200000	3380	12.22	0.51	12	0.18	1608.00	38283.00	34400	20240312	-42.88	15170	20241209	29.53	22700	-13.44	20250124	17550	11.97	20250102	34400	-42.88	20240312	15170	29.53	20241209	5.41	N	049070	500	86 억	1041067	N	N	310	N	N
32	20250225	100530	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19490	-190	5	-0.97	446368590	23036	21.38	19510	19650	19290	25550	13780	19680	19376.83	6.05	-4349	20020	19850	19620	19450	19220	19735	19335	86	5870	500	14160	10	1	17200000	3352	12.12	0.51	12	0.13	1608.00	38283.00	34400	20240312	-43.34	15170	20241209	28.48	22700	-14.14	20250124	17550	11.05	20250102	34400	-43.34	20240312	15170	28.48	20241209	5.41	N	049070	500	86 억	1041067	N	N	310	N	N
33	20250225	090534	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19380	-300	5	-1.52	125291970	6444	5.98	19510	19650	19350	25550	13780	19680	19442.72	6.05	-4197	20020	19850	19620	19450	19220	19735	19335	86	5870	500	14160	10	1	17200000	3333	12.05	0.51	12	0.04	1608.00	38283.00	34400	20240312	-43.66	15170	20241209	27.75	22700	-14.63	20250124	17550	10.43	20250102	34400	-43.66	20240312	15170	27.75	20241209	5.41	N	049070	500	86 억	1041067	N	N	310	N	N
34	20250224	160528	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19680	-320	5	-1.60	2094680000	107244	73.00	19790	19790	19390	26000	14000	20000	19531.33	5.95	17325	20686	20342	20106	19762	19526	20225	19645	86	6000	500	14400	10	1	17200000	3385	12.24	0.51	12	0.62	1608.00	38283.00	34400	20240312	-42.79	15170	20241209	29.73	22700	-13.30	20250124	17550	12.14	20250102	34400	-42.79	20240312	15170	29.73	20241209	5.38	N	049070	500	86 억	1022645	N	N	310	N	N
35	20250224	150528	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19620	-380	5	-1.90	1945699640	99670	67.84	19790	19790	19390	26000	14000	20000	19521.35	5.95	14267	20686	20342	20106	19762	19526	20225	19645	86	6000	500	14400	10	1	17200000	3375	12.20	0.51	12	0.58	1608.00	38283.00	34400	20240312	-42.97	15170	20241209	29.33	22700	-13.57	20250124	17550	11.79	20250102	34400	-42.97	20240312	15170	29.33	20241209	5.38	N	049070	500	86 억	1022645	N	N	115	N	N
36	20250224	140527	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19570	-430	5	-2.15	1802619900	92362	62.87	19790	19790	19390	26000	14000	20000	19516.82	5.95	11237	20686	20342	20106	19762	19526	20225	19645	86	6000	500	14400	10	1	17200000	3366	12.17	0.51	12	0.54	1608.00	38283.00	34400	20240312	-43.11	15170	20241209	29.00	22700	-13.79	20250124	17550	11.51	20250102	34400	-43.11	20240312	15170	29.00	20241209	5.38	N	049070	500	86 억	1022645	N	N	115	N	N
37	20250224	130528	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19590	-410	5	-2.05	1681596100	86188	58.67	19790	19790	19390	26000	14000	20000	19510.71	5.95	8620	20686	20342	20106	19762	19526	20225	19645	86	6000	500	14400	10	1	17200000	3369	12.18	0.51	12	0.50	1608.00	38283.00	34400	20240312	-43.05	15170	20241209	29.14	22700	-13.70	20250124	17550	11.62	20250102	34400	-43.05	20240312	15170	29.14	20241209	5.38	N	049070	500	86 억	1022645	N	N	115	N	N
38	20250224	120526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19580	-420	5	-2.10	1511032670	77491	52.75	19790	19790	19390	26000	14000	20000	19499.36	5.95	3269	20686	20342	20106	19762	19526	20225	19645	86	6000	500	14400	10	1	17200000	3368	12.18	0.51	12	0.45	1608.00	38283.00	34400	20240312	-43.08	15170	20241209	29.07	22700	-13.74	20250124	17550	11.57	20250102	34400	-43.08	20240312	15170	29.07	20241209	5.38	N	049070	500	86 억	1022645	N	N	115	N	N
39	20250224	110525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19580	-420	5	-2.10	1352944680	69420	47.25	19790	19790	19390	26000	14000	20000	19489.15	5.95	-1732	20686	20342	20106	19762	19526	20225	19645	86	6000	500	14400	10	1	17200000	3368	12.18	0.51	12	0.40	1608.00	38283.00	34400	20240312	-43.08	15170	20241209	29.07	22700	-13.74	20250124	17550	11.57	20250102	34400	-43.08	20240312	15170	29.07	20241209	5.38	N	049070	500	86 억	1022645	N	N	115	N	N
40	20250224	100524	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19400	-600	5	-3.00	1128396610	57886	39.40	19790	19790	19390	26000	14000	20000	19493.30	5.95	-7615	20686	20342	20106	19762	19526	20225	19645	86	6000	500	14400	10	1	17200000	3337	12.06	0.51	12	0.34	1608.00	38283.00	34400	20240312	-43.60	15170	20241209	27.88	22700	-14.54	20250124	17550	10.54	20250102	34400	-43.60	20240312	15170	27.88	20241209	5.38	N	049070	500	86 억	1022645	N	N	115	N	N
41	20250224	090529	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19620	-380	5	-1.90	179776340	9161	6.24	19790	19790	19420	26000	14000	20000	19623.48	5.95	-1525	20686	20342	20106	19762	19526	20225	19645	86	6000	500	14400	10	1	17200000	3375	12.20	0.51	12	0.05	1608.00	38283.00	34400	20240312	-42.97	15170	20241209	29.33	22700	-13.57	20250124	17550	11.79	20250102	34400	-42.97	20240312	15170	29.33	20241209	5.38	N	049070	500	86 억	1022645	N	N	115	N	N
42	20250221	160524	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20000	-150	5	-0.74	2913361250	145299	94.76	20050	20450	19870	26150	14150	20150	20050.87	5.84	16891	20983	20566	20333	19916	19683	20450	19800	86	6000	500	14500	50	1	17200000	3440	12.44	0.52	12	0.84	1608.00	38283.00	34400	20240312	-41.86	15170	20241209	31.84	22700	-11.89	20250124	17550	13.96	20250102	34400	-41.86	20240312	15170	31.84	20241209	5.37	N	049070	500	86 억	1004661	N	N	115	N	N
43	20250221	150527	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20000	-150	5	-0.74	2614541360	130350	85.01	20050	20450	19870	26150	14150	20150	20057.85	5.84	11494	20983	20566	20333	19916	19683	20450	19800	86	6000	500	14500	50	1	17200000	3440	12.44	0.52	12	0.76	1608.00	38283.00	34400	20240312	-41.86	15170	20241209	31.84	22700	-11.89	20250124	17550	13.96	20250102	34400	-41.86	20240312	15170	31.84	20241209	5.37	N	049070	500	86 억	1004661	N	N	147	N	N
44	20250221	140526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19940	-210	5	-1.04	2374014810	118315	77.16	20050	20450	19870	26150	14150	20150	20065.21	5.84	3368	20983	20566	20333	19916	19683	20450	19800	86	6000	500	14500	10	1	17200000	3430	12.40	0.52	12	0.69	1608.00	38283.00	34400	20240312	-42.03	15170	20241209	31.44	22700	-12.16	20250124	17550	13.62	20250102	34400	-42.03	20240312	15170	31.44	20241209	5.37	N	049070	500	86 억	1004661	N	N	147	N	N
45	20250221	130525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20000	-150	5	-0.74	1857229180	92423	60.28	20050	20450	19870	26150	14150	20150	20094.88	5.84	9331	20983	20566	20333	19916	19683	20450	19800	86	6000	500	14500	50	1	17200000	3440	12.44	0.52	12	0.54	1608.00	38283.00	34400	20240312	-41.86	15170	20241209	31.84	22700	-11.89	20250124	17550	13.96	20250102	34400	-41.86	20240312	15170	31.84	20241209	5.37	N	049070	500	86 억	1004661	N	N	147	N	N
46	20250221	120526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20000	-150	5	-0.74	1665898730	82876	54.05	20050	20450	19870	26150	14150	20150	20101.10	5.84	9062	20983	20566	20333	19916	19683	20450	19800	86	6000	500	14500	50	1	17200000	3440	12.44	0.52	12	0.48	1608.00	38283.00	34400	20240312	-41.86	15170	20241209	31.84	22700	-11.89	20250124	17550	13.96	20250102	34400	-41.86	20240312	15170	31.84	20241209	5.37	N	049070	500	86 억	1004661	N	N	147	N	N
47	20250221	110523	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20250	100	2	0.50	1226475780	61052	39.82	20050	20300	19870	26150	14150	20150	20089.04	5.84	11742	20983	20566	20333	19916	19683	20450	19800	86	6000	500	14500	50	1	17200000	3483	12.59	0.53	12	0.35	1608.00	38283.00	34400	20240312	-41.13	15170	20241209	33.49	22700	-10.79	20250124	17550	15.38	20250102	34400	-41.13	20240312	15170	33.49	20241209	5.37	N	049070	500	86 억	1004661	N	N	147	N	N
48	20250221	100524	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20100	-50	5	-0.25	773133180	38548	25.14	20050	20250	19870	26150	14150	20150	20056.38	5.84	8597	20983	20566	20333	19916	19683	20450	19800	86	6000	500	14500	50	1	17200000	3457	12.50	0.53	12	0.22	1608.00	38283.00	34400	20240312	-41.57	15170	20241209	32.50	22700	-11.45	20250124	17550	14.53	20250102	34400	-41.57	20240312	15170	32.50	20241209	5.37	N	049070	500	86 억	1004661	N	N	147	N	N
49	20250221	090526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20150	0	3	0.00	184499040	9228	6.02	20050	20150	19870	26150	14150	20150	19993.39	5.84	1696	20983	20566	20333	19916	19683	20450	19800	86	6000	500	14500	50	1	17200000	3466	12.53	0.53	12	0.05	1608.00	38283.00	34400	20240312	-41.42	15170	20241209	32.83	22700	-11.23	20250124	17550	14.81	20250102	34400	-41.42	20240312	15170	32.83	20241209	5.37	N	049070	500	86 억	1004661	N	N	147	N	N
50	20250220	160522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20150	-600	5	-2.89	3038689400	149428	81.69	20750	20750	20100	26950	14550	20750	20334.73	5.78	8301	21550	21150	20850	20450	20150	21000	20300	86	6200	500	14940	50	1	17200000	3466	12.53	0.53	12	0.87	1608.00	38283.00	34400	20240312	-41.42	15170	20241209	32.83	22700	-11.23	20250124	17550	14.81	20250102	34400	-41.42	20240312	15170	32.83	20241209	5.14	N	049070	500	86 억	993769	N	N	147	N	N
51	20250220	150523	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20250	-500	5	-2.41	2898091800	142466	77.88	20750	20750	20100	26950	14550	20750	20341.34	5.78	8566	21550	21150	20850	20450	20150	21000	20300	86	6200	500	14940	50	1	17200000	3483	12.59	0.53	12	0.83	1608.00	38283.00	34400	20240312	-41.13	15170	20241209	33.49	22700	-10.79	20250124	17550	15.38	20250102	34400	-41.13	20240312	15170	33.49	20241209	5.14	N	049070	500	86 억	993769	N	N	103	N	N
52	20250220	140524	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20250	-500	5	-2.41	2541159450	124816	68.24	20750	20750	20100	26950	14550	20750	20358.15	5.78	8300	21550	21150	20850	20450	20150	21000	20300	86	6200	500	14940	50	1	17200000	3483	12.59	0.53	12	0.73	1608.00	38283.00	34400	20240312	-41.13	15170	20241209	33.49	22700	-10.79	20250124	17550	15.38	20250102	34400	-41.13	20240312	15170	33.49	20241209	5.14	N	049070	500	86 억	993769	N	N	103	N	N
53	20250220	130522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20300	-450	5	-2.17	2214410000	108666	59.41	20750	20750	20100	26950	14550	20750	20376.93	5.78	8912	21550	21150	20850	20450	20150	21000	20300	86	6200	500	14940	50	1	17200000	3492	12.62	0.53	12	0.63	1608.00	38283.00	34400	20240312	-40.99	15170	20241209	33.82	22700	-10.57	20250124	17550	15.67	20250102	34400	-40.99	20240312	15170	33.82	20241209	5.14	N	049070	500	86 억	993769	N	N	103	N	N
54	20250220	120522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20350	-400	5	-1.93	2043246350	100242	54.80	20750	20750	20100	26950	14550	20750	20381.85	5.78	7814	21550	21150	20850	20450	20150	21000	20300	86	6200	500	14940	50	1	17200000	3500	12.66	0.53	12	0.58	1608.00	38283.00	34400	20240312	-40.84	15170	20241209	34.15	22700	-10.35	20250124	17550	15.95	20250102	34400	-40.84	20240312	15170	34.15	20241209	5.14	N	049070	500	86 억	993769	N	N	103	N	N
55	20250220	110522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20400	-350	5	-1.69	1918970600	94142	51.47	20750	20750	20100	26950	14550	20750	20382.43	5.78	8390	21550	21150	20850	20450	20150	21000	20300	86	6200	500	14940	50	1	17200000	3509	12.69	0.53	12	0.55	1608.00	38283.00	34400	20240312	-40.70	15170	20241209	34.48	22700	-10.13	20250124	17550	16.24	20250102	34400	-40.70	20240312	15170	34.48	20241209	5.14	N	049070	500	86 억	993769	N	N	103	N	N
56	20250220	100522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20200	-550	5	-2.65	1577797050	77336	42.28	20750	20750	20100	26950	14550	20750	20400.27	5.78	-886	21550	21150	20850	20450	20150	21000	20300	86	6200	500	14940	50	1	17200000	3474	12.56	0.53	12	0.45	1608.00	38283.00	34400	20240312	-41.28	15170	20241209	33.16	22700	-11.01	20250124	17550	15.10	20250102	34400	-41.28	20240312	15170	33.16	20241209	5.14	N	049070	500	86 억	993769	N	N	103	N	N
57	20250220	090525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20600	-150	5	-0.72	201599250	9787	5.35	20750	20750	20450	26950	14550	20750	20593.08	5.78	-3985	21550	21150	20850	20450	20150	21000	20300	86	6200	500	14940	50	1	17200000	3543	12.81	0.54	12	0.06	1608.00	38283.00	34400	20240312	-40.12	15170	20241209	35.79	22700	-9.25	20250124	17550	17.38	20250102	34400	-40.12	20240312	15170	35.79	20241209	5.14	N	049070	500	86 억	993769	N	N	103	N	N
58	20250219	160520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20750	-300	5	-1.43	3774221950	181838	65.90	21250	21250	20550	27350	14750	21050	20755.96	5.76	3924	21916	21482	21216	20782	20516	21350	20650	86	6300	500	15150	50	1	17200000	3569	12.90	0.54	12	1.06	1608.00	38283.00	34400	20240312	-39.68	15170	20241209	36.78	22700	-8.59	20250124	17550	18.23	20250102	34400	-39.68	20240312	15170	36.78	20241209	5.01	N	049070	500	86 억	990842	N	N	103	N	N
59	20250219	150522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20800	-250	5	-1.19	3653934500	176048	63.80	21250	21250	20550	27350	14750	21050	20755.33	5.76	3319	21916	21482	21216	20782	20516	21350	20650	86	6300	500	15150	50	1	17200000	3578	12.94	0.54	12	1.02	1608.00	38283.00	34400	20240312	-39.53	15170	20241209	37.11	22700	-8.37	20250124	17550	18.52	20250102	34400	-39.53	20240312	15170	37.11	20241209	5.01	N	049070	500	86 억	990842	N	N	15	N	N
60	20250219	140519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20800	-250	5	-1.19	3210524800	154682	56.06	21250	21250	20550	27350	14750	21050	20755.65	5.76	-5469	21916	21482	21216	20782	20516	21350	20650	86	6300	500	15150	50	1	17200000	3578	12.94	0.54	12	0.90	1608.00	38283.00	34400	20240312	-39.53	15170	20241209	37.11	22700	-8.37	20250124	17550	18.52	20250102	34400	-39.53	20240312	15170	37.11	20241209	5.01	N	049070	500	86 억	990842	N	N	15	N	N
61	20250219	130520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20800	-250	5	-1.19	2961697400	142695	51.71	21250	21250	20550	27350	14750	21050	20755.44	5.76	-4770	21916	21482	21216	20782	20516	21350	20650	86	6300	500	15150	50	1	17200000	3578	12.94	0.54	12	0.83	1608.00	38283.00	34400	20240312	-39.53	15170	20241209	37.11	22700	-8.37	20250124	17550	18.52	20250102	34400	-39.53	20240312	15170	37.11	20241209	5.01	N	049070	500	86 억	990842	N	N	15	N	N
62	20250219	120520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20750	-300	5	-1.43	2691672650	129694	47.00	21250	21250	20550	27350	14750	21050	20754.03	5.76	-8625	21916	21482	21216	20782	20516	21350	20650	86	6300	500	15150	50	1	17200000	3569	12.90	0.54	12	0.75	1608.00	38283.00	34400	20240312	-39.68	15170	20241209	36.78	22700	-8.59	20250124	17550	18.23	20250102	34400	-39.68	20240312	15170	36.78	20241209	5.01	N	049070	500	86 억	990842	N	N	15	N	N
63	20250219	110521	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20700	-350	5	-1.66	2364536750	113892	41.28	21250	21250	20550	27350	14750	21050	20761.22	5.76	-8832	21916	21482	21216	20782	20516	21350	20650	86	6300	500	15150	50	1	17200000	3560	12.87	0.54	12	0.66	1608.00	38283.00	34400	20240312	-39.83	15170	20241209	36.45	22700	-8.81	20250124	17550	17.95	20250102	34400	-39.83	20240312	15170	36.45	20241209	5.01	N	049070	500	86 억	990842	N	N	15	N	N
64	20250219	100520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20700	-350	5	-1.66	1547266650	74317	26.93	21250	21250	20650	27350	14750	21050	20819.82	5.76	-3110	21916	21482	21216	20782	20516	21350	20650	86	6300	500	15150	50	1	17200000	3560	12.87	0.54	12	0.43	1608.00	38283.00	34400	20240312	-39.83	15170	20241209	36.45	22700	-8.81	20250124	17550	17.95	20250102	34400	-39.83	20240312	15170	36.45	20241209	5.01	N	049070	500	86 억	990842	N	N	15	N	N
65	20250219	090522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	0	3	0.00	183370750	8682	3.15	21250	21250	21000	27350	14750	21050	21120.80	5.76	-3967	21916	21482	21216	20782	20516	21350	20650	86	6300	500	15150	50	1	17200000	3621	13.09	0.55	12	0.05	1608.00	38283.00	34400	20240312	-38.81	15170	20241209	38.76	22700	-7.27	20250124	17550	19.94	20250102	34400	-38.81	20240312	15170	38.76	20241209	5.01	N	049070	500	86 억	990842	N	N	15	N	N
66	20250218	160519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	50	2	0.24	5806653000	273208	152.78	21250	21650	20950	27300	14700	21000	21254.06	5.80	-6531	21633	21316	20933	20616	20233	21475	20775	86	6300	500	15120	50	1	17200000	3621	13.09	0.55	12	1.59	1608.00	38283.00	34400	20240312	-38.81	15170	20241209	38.76	22700	-7.27	20250124	17550	19.94	20250102	34400	-38.81	20240312	15170	38.76	20241209	5.11	N	049070	500	86 억	997170	N	N	15	N	N
67	20250218	150520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21100	100	2	0.48	5561143200	261557	146.27	21250	21650	20950	27300	14700	21000	21261.69	5.80	-7339	21633	21316	20933	20616	20233	21475	20775	86	6300	500	15120	50	1	17200000	3629	13.12	0.55	12	1.52	1608.00	38283.00	34400	20240312	-38.66	15170	20241209	39.09	22700	-7.05	20250124	17550	20.23	20250102	34400	-38.66	20240312	15170	39.09	20241209	5.11	N	049070	500	86 억	997170	N	N	226	N	N
68	20250218	140520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	50	2	0.24	4845144100	227546	127.25	21250	21650	20950	27300	14700	21000	21293.03	5.80	-10562	21633	21316	20933	20616	20233	21475	20775	86	6300	500	15120	50	1	17200000	3621	13.09	0.55	12	1.32	1608.00	38283.00	34400	20240312	-38.81	15170	20241209	38.76	22700	-7.27	20250124	17550	19.94	20250102	34400	-38.81	20240312	15170	38.76	20241209	5.11	N	049070	500	86 억	997170	N	N	226	N	N
69	20250218	130519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21100	100	2	0.48	4312635800	202261	113.11	21250	21650	20950	27300	14700	21000	21322.13	5.80	-10229	21633	21316	20933	20616	20233	21475	20775	86	6300	500	15120	50	1	17200000	3629	13.12	0.55	12	1.18	1608.00	38283.00	34400	20240312	-38.66	15170	20241209	39.09	22700	-7.05	20250124	17550	20.23	20250102	34400	-38.66	20240312	15170	39.09	20241209	5.11	N	049070	500	86 억	997170	N	N	226	N	N
70	20250218	120519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21200	200	2	0.95	3854052950	180564	100.97	21250	21650	20950	27300	14700	21000	21344.53	5.80	-10500	21633	21316	20933	20616	20233	21475	20775	86	6300	500	15120	50	1	17200000	3646	13.18	0.55	12	1.05	1608.00	38283.00	34400	20240312	-38.37	15170	20241209	39.75	22700	-6.61	20250124	17550	20.80	20250102	34400	-38.37	20240312	15170	39.75	20241209	5.11	N	049070	500	86 억	997170	N	N	226	N	N
71	20250218	110519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	400	2	1.90	3062268050	143247	80.11	21250	21650	20950	27300	14700	21000	21377.54	5.80	-2992	21633	21316	20933	20616	20233	21475	20775	86	6300	500	15120	50	1	17200000	3681	13.31	0.56	12	0.83	1608.00	38283.00	34400	20240312	-37.79	15170	20241209	41.07	22700	-5.73	20250124	17550	21.94	20250102	34400	-37.79	20240312	15170	41.07	20241209	5.11	N	049070	500	86 억	997170	N	N	226	N	N
72	20250218	100519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21350	350	2	1.67	2100542750	98348	55.00	21250	21650	20950	27300	14700	21000	21358.27	5.80	1560	21633	21316	20933	20616	20233	21475	20775	86	6300	500	15120	50	1	17200000	3672	13.28	0.56	12	0.57	1608.00	38283.00	34400	20240312	-37.94	15170	20241209	40.74	22700	-5.95	20250124	17550	21.65	20250102	34400	-37.94	20240312	15170	40.74	20241209	5.11	N	049070	500	86 억	997170	N	N	226	N	N
73	20250218	090520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21200	200	2	0.95	212549950	10023	5.61	21250	21350	21050	27300	14700	21000	21206.24	5.80	-3273	21633	21316	20933	20616	20233	21475	20775	86	6300	500	15120	50	1	17200000	3646	13.18	0.55	12	0.06	1608.00	38283.00	34400	20240312	-38.37	15170	20241209	39.75	22700	-6.61	20250124	17550	20.80	20250102	34400	-38.37	20240312	15170	39.75	20241209	5.11	N	049070	500	86 억	997170	N	N	226	N	N
74	20250217	160518	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21000	150	2	0.72	3705233600	176923	101.57	20950	21250	20550	27100	14600	20850	20942.53	5.73	12462	21616	21232	21016	20632	20416	21125	20525	86	6250	500	15010	50	1	17200000	3612	13.06	0.55	12	1.03	1608.00	38283.00	34400	20240312	-38.95	15170	20241209	38.43	22700	-7.49	20250124	17550	19.66	20250102	34400	-38.95	20240312	15170	38.43	20241209	5.10	N	049070	500	86 억	985238	N	N	226	N	N
75	20250217	150517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20850	0	3	0.00	3360740500	160437	92.11	20950	21250	20550	27100	14600	20850	20947.42	5.73	10614	21616	21232	21016	20632	20416	21125	20525	86	6250	500	15010	50	1	17200000	3586	12.97	0.54	12	0.93	1608.00	38283.00	34400	20240312	-39.39	15170	20241209	37.44	22700	-8.15	20250124	17550	18.80	20250102	34400	-39.39	20240312	15170	37.44	20241209	5.10	N	049070	500	86 억	985238	N	N	203	N	N
76	20250217	140518	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	200	2	0.96	2585212250	123273	70.77	20950	21250	20550	27100	14600	20850	20971.44	5.73	8314	21616	21232	21016	20632	20416	21125	20525	86	6250	500	15010	50	1	17200000	3621	13.09	0.55	12	0.72	1608.00	38283.00	34400	20240312	-38.81	15170	20241209	38.76	22700	-7.27	20250124	17550	19.94	20250102	34400	-38.81	20240312	15170	38.76	20241209	5.10	N	049070	500	86 억	985238	N	N	203	N	N
77	20250217	130519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21100	250	2	1.20	2345159850	111880	64.23	20950	21250	20550	27100	14600	20850	20961.39	5.73	7887	21616	21232	21016	20632	20416	21125	20525	86	6250	500	15010	50	1	17200000	3629	13.12	0.55	12	0.65	1608.00	38283.00	34400	20240312	-38.66	15170	20241209	39.09	22700	-7.05	20250124	17550	20.23	20250102	34400	-38.66	20240312	15170	39.09	20241209	5.10	N	049070	500	86 억	985238	N	N	203	N	N
78	20250217	120519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21150	300	2	1.44	2071152100	98927	56.80	20950	21250	20550	27100	14600	20850	20936.17	5.73	2841	21616	21232	21016	20632	20416	21125	20525	86	6250	500	15010	50	1	17200000	3638	13.15	0.55	12	0.58	1608.00	38283.00	34400	20240312	-38.52	15170	20241209	39.42	22700	-6.83	20250124	17550	20.51	20250102	34400	-38.52	20240312	15170	39.42	20241209	5.10	N	049070	500	86 억	985238	N	N	203	N	N
79	20250217	110518	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21150	300	2	1.44	1716360900	82132	47.15	20950	21250	20550	27100	14600	20850	20897.59	5.73	469	21616	21232	21016	20632	20416	21125	20525	86	6250	500	15010	50	1	17200000	3638	13.15	0.55	12	0.48	1608.00	38283.00	34400	20240312	-38.52	15170	20241209	39.42	22700	-6.83	20250124	17550	20.51	20250102	34400	-38.52	20240312	15170	39.42	20241209	5.10	N	049070	500	86 억	985238	N	N	203	N	N
80	20250217	100516	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20850	0	3	0.00	1083840800	52103	29.91	20950	21050	20550	27100	14600	20850	20801.89	5.73	-6074	21616	21232	21016	20632	20416	21125	20525	86	6250	500	15010	50	1	17200000	3586	12.97	0.54	12	0.30	1608.00	38283.00	34400	20240312	-39.39	15170	20241209	37.44	22700	-8.15	20250124	17550	18.80	20250102	34400	-39.39	20240312	15170	37.44	20241209	5.10	N	049070	500	86 억	985238	N	N	203	N	N
81	20250217	090518	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20950	100	2	0.48	200745100	9593	5.51	20950	21050	20800	27100	14600	20850	20926.21	5.73	-3492	21616	21232	21016	20632	20416	21125	20525	86	6250	500	15010	50	1	17200000	3603	13.03	0.55	12	0.06	1608.00	38283.00	34400	20240312	-39.10	15170	20241209	38.10	22700	-7.71	20250124	17550	19.37	20250102	34400	-39.10	20240312	15170	38.10	20241209	5.10	N	049070	500	86 억	985238	N	N	203	N	N
82	20250214	160515	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20850	-150	5	-0.71	3618005850	172239	90.71	21000	21400	20800	27300	14700	21000	21006.10	5.62	16778	22000	21500	21250	20750	20500	21375	20625	86	6300	500	15120	50	1	17200000	3586	12.97	0.54	12	1.00	1608.00	38283.00	34400	20240312	-39.39	15170	20241209	37.44	22700	-8.15	20250124	17550	18.80	20250102	34400	-39.39	20240312	15170	37.44	20241209	5.08	N	049070	500	86 억	966991	N	N	203	N	N
83	20250214	150514	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21000	0	3	0.00	3397018900	161665	85.14	21000	21400	20800	27300	14700	21000	21012.70	5.62	21480	22000	21500	21250	20750	20500	21375	20625	86	6300	500	15120	50	1	17200000	3612	13.06	0.55	12	0.94	1608.00	38283.00	34400	20240312	-38.95	15170	20241209	38.43	22700	-7.49	20250124	17550	19.66	20250102	34400	-38.95	20240312	15170	38.43	20241209	5.08	N	049070	500	86 억	966991	N	N	0	N	N
84	20250214	140515	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	50	2	0.24	3092309050	147121	77.48	21000	21400	20800	27300	14700	21000	21018.81	5.62	18666	22000	21500	21250	20750	20500	21375	20625	86	6300	500	15120	50	1	17200000	3621	13.09	0.55	12	0.86	1608.00	38283.00	34400	20240312	-38.81	15170	20241209	38.76	22700	-7.27	20250124	17550	19.94	20250102	34400	-38.81	20240312	15170	38.76	20241209	5.08	N	049070	500	86 억	966991	N	N	0	N	N
85	20250214	130517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21100	100	2	0.48	2902053350	138076	72.71	21000	21400	20800	27300	14700	21000	21017.80	5.62	19516	22000	21500	21250	20750	20500	21375	20625	86	6300	500	15120	50	1	17200000	3629	13.12	0.55	12	0.80	1608.00	38283.00	34400	20240312	-38.66	15170	20241209	39.09	22700	-7.05	20250124	17550	20.23	20250102	34400	-38.66	20240312	15170	39.09	20241209	5.08	N	049070	500	86 억	966991	N	N	0	N	N
86	20250214	120515	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20850	-150	5	-0.71	2573749100	122469	64.50	21000	21400	20800	27300	14700	21000	21015.51	5.62	14798	22000	21500	21250	20750	20500	21375	20625	86	6300	500	15120	50	1	17200000	3586	12.97	0.54	12	0.71	1608.00	38283.00	34400	20240312	-39.39	15170	20241209	37.44	22700	-8.15	20250124	17550	18.80	20250102	34400	-39.39	20240312	15170	37.44	20241209	5.08	N	049070	500	86 억	966991	N	N	0	N	N
87	20250214	110513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20950	-50	5	-0.24	2026483650	96313	50.72	21000	21400	20800	27300	14700	21000	21040.60	5.62	6444	22000	21500	21250	20750	20500	21375	20625	86	6300	500	15120	50	1	17200000	3603	13.03	0.55	12	0.56	1608.00	38283.00	34400	20240312	-39.10	15170	20241209	38.10	22700	-7.71	20250124	17550	19.37	20250102	34400	-39.10	20240312	15170	38.10	20241209	5.08	N	049070	500	86 억	966991	N	N	0	N	N
88	20250214	100515	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20950	-50	5	-0.24	1740601600	82632	43.52	21000	21400	20850	27300	14700	21000	21064.50	5.62	5710	22000	21500	21250	20750	20500	21375	20625	86	6300	500	15120	50	1	17200000	3603	13.03	0.55	12	0.48	1608.00	38283.00	34400	20240312	-39.10	15170	20241209	38.10	22700	-7.71	20250124	17550	19.37	20250102	34400	-39.10	20240312	15170	38.10	20241209	5.08	N	049070	500	86 억	966991	N	N	0	N	N
89	20250214	090517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20900	-100	5	-0.48	680334850	32330	17.03	21000	21400	20900	27300	14700	21000	21043.45	5.62	9948	22000	21500	21250	20750	20500	21375	20625	86	6300	500	15120	50	1	17200000	3595	13.00	0.55	12	0.19	1608.00	38283.00	34400	20240312	-39.24	15170	20241209	37.77	22700	-7.93	20250124	17550	19.09	20250102	34400	-39.24	20240312	15170	37.77	20241209	5.08	N	049070	500	86 억	966991	N	N	0	N	N
90	20250213	160511	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21000	-300	5	-1.41	3920982200	183949	82.61	21300	21750	21000	27650	14950	21300	21316.67	5.68	-9601	22633	21966	21633	20966	20633	21800	20800	86	6350	500	15330	50	1	17200000	3612	13.06	0.55	12	1.07	1608.00	38283.00	34400	20240312	-38.95	15170	20241209	38.43	22700	-7.49	20250124	17550	19.66	20250102	34400	-38.95	20240312	15170	38.43	20241209	4.90	N	049070	500	86 억	976967	N	N	9	N	N
91	20250213	150510	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	-250	5	-1.17	3537214600	165690	74.41	21300	21750	21050	27650	14950	21300	21348.47	5.68	-2901	22633	21966	21633	20966	20633	21800	20800	86	6350	500	15330	50	1	17200000	3621	13.09	0.55	12	0.96	1608.00	38283.00	34400	20240312	-38.81	15170	20241209	38.76	22700	-7.27	20250124	17550	19.94	20250102	34400	-38.81	20240312	15170	38.76	20241209	4.90	N	049070	500	86 억	976967	N	N	9	N	N
92	20250213	140510	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21300	0	3	0.00	2835501950	132489	59.50	21300	21750	21100	27650	14950	21300	21401.99	5.68	1491	22633	21966	21633	20966	20633	21800	20800	86	6350	500	15330	50	1	17200000	3664	13.25	0.56	12	0.77	1608.00	38283.00	34400	20240312	-38.08	15170	20241209	40.41	22700	-6.17	20250124	17550	21.37	20250102	34400	-38.08	20240312	15170	40.41	20241209	4.90	N	049070	500	86 억	976967	N	N	9	N	N
93	20250213	130511	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	100	2	0.47	2214621300	103304	46.39	21300	21750	21150	27650	14950	21300	21438.25	5.68	1171	22633	21966	21633	20966	20633	21800	20800	86	6350	500	15330	50	1	17200000	3681	13.31	0.56	12	0.60	1608.00	38283.00	34400	20240312	-37.79	15170	20241209	41.07	22700	-5.73	20250124	17550	21.94	20250102	34400	-37.79	20240312	15170	41.07	20241209	4.90	N	049070	500	86 억	976967	N	N	9	N	N
94	20250213	120511	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21350	50	2	0.23	1957702500	91292	41.00	21300	21750	21150	27650	14950	21300	21444.82	5.68	2297	22633	21966	21633	20966	20633	21800	20800	86	6350	500	15330	50	1	17200000	3672	13.28	0.56	12	0.53	1608.00	38283.00	34400	20240312	-37.94	15170	20241209	40.74	22700	-5.95	20250124	17550	21.65	20250102	34400	-37.94	20240312	15170	40.74	20241209	4.90	N	049070	500	86 억	976967	N	N	9	N	N
95	20250213	110508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	250	2	1.17	1594572150	74297	33.37	21300	21750	21150	27650	14950	21300	21462.70	5.68	762	22633	21966	21633	20966	20633	21800	20800	86	6350	500	15330	50	1	17200000	3707	13.40	0.56	12	0.43	1608.00	38283.00	34400	20240312	-37.35	15170	20241209	42.06	22700	-5.07	20250124	17550	22.79	20250102	34400	-37.35	20240312	15170	42.06	20241209	4.90	N	049070	500	86 억	976967	N	N	9	N	N
96	20250213	100511	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21450	150	2	0.70	1102096600	51436	23.10	21300	21750	21150	27650	14950	21300	21427.20	5.68	1130	22633	21966	21633	20966	20633	21800	20800	86	6350	500	15330	50	1	17200000	3689	13.34	0.56	12	0.30	1608.00	38283.00	34400	20240312	-37.65	15170	20241209	41.40	22700	-5.51	20250124	17550	22.22	20250102	34400	-37.65	20240312	15170	41.40	20241209	4.90	N	049070	500	86 억	976967	N	N	9	N	N
97	20250213	090509	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21350	50	2	0.23	95435350	4467	2.01	21300	21500	21200	27650	14950	21300	21368.52	5.68	1100	22633	21966	21633	20966	20633	21800	20800	86	6350	500	15330	50	1	17200000	3672	13.28	0.56	12	0.03	1608.00	38283.00	34400	20240312	-37.94	15170	20241209	40.74	22700	-5.95	20250124	17550	21.65	20250102	34400	-37.94	20240312	15170	40.74	20241209	4.90	N	049070	500	86 억	976967	N	N	9	N	N
98	20250212	160507	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21300	-900	5	-4.05	4735178100	219880	62.80	22300	22300	21300	28850	15550	22200	21535.56	5.66	-6776	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3664	13.25	0.56	12	1.28	1608.00	38283.00	34400	20240312	-38.08	15170	20241209	40.41	22700	-6.17	20250124	17550	21.37	20250102	34400	-38.08	20240312	15170	40.41	20241209	4.79	N	049070	500	86 억	974091	N	N	9	N	N
99	20250212	150507	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	-800	5	-3.60	4373864650	202946	57.97	22300	22300	21300	28850	15550	22200	21551.65	5.66	-6741	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3681	13.31	0.56	12	1.18	1608.00	38283.00	34400	20240312	-37.79	15170	20241209	41.07	22700	-5.73	20250124	17550	21.94	20250102	34400	-37.79	20240312	15170	41.07	20241209	4.79	N	049070	500	86 억	974091	N	N	286	N	N
100	20250212	140508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21450	-750	5	-3.38	3813394850	176741	50.48	22300	22300	21300	28850	15550	22200	21575.94	5.66	-7662	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3689	13.34	0.56	12	1.03	1608.00	38283.00	34400	20240312	-37.65	15170	20241209	41.40	22700	-5.51	20250124	17550	22.22	20250102	34400	-37.65	20240312	15170	41.40	20241209	4.79	N	049070	500	86 억	974091	N	N	286	N	N
101	20250212	130508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	-650	5	-2.93	3560859900	164989	47.12	22300	22300	21300	28850	15550	22200	21582.16	5.66	-6948	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3707	13.40	0.56	12	0.96	1608.00	38283.00	34400	20240312	-37.35	15170	20241209	42.06	22700	-5.07	20250124	17550	22.79	20250102	34400	-37.35	20240312	15170	42.06	20241209	4.79	N	049070	500	86 억	974091	N	N	286	N	N
102	20250212	120508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	-650	5	-2.93	3135541600	145329	41.51	22300	22300	21300	28850	15550	22200	21575.19	5.66	-8780	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3707	13.40	0.56	12	0.84	1608.00	38283.00	34400	20240312	-37.35	15170	20241209	42.06	22700	-5.07	20250124	17550	22.79	20250102	34400	-37.35	20240312	15170	42.06	20241209	4.79	N	049070	500	86 억	974091	N	N	286	N	N
103	20250212	110506	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	-650	5	-2.93	2686883450	124497	35.56	22300	22300	21300	28850	15550	22200	21581.59	5.66	-3977	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3707	13.40	0.56	12	0.72	1608.00	38283.00	34400	20240312	-37.35	15170	20241209	42.06	22700	-5.07	20250124	17550	22.79	20250102	34400	-37.35	20240312	15170	42.06	20241209	4.79	N	049070	500	86 억	974091	N	N	286	N	N
104	20250212	100507	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	-800	5	-3.60	2277053300	105448	30.12	22300	22300	21300	28850	15550	22200	21593.71	5.66	-6233	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3681	13.31	0.56	12	0.61	1608.00	38283.00	34400	20240312	-37.79	15170	20241209	41.07	22700	-5.73	20250124	17550	21.94	20250102	34400	-37.79	20240312	15170	41.07	20241209	4.79	N	049070	500	86 억	974091	N	N	286	N	N
105	20250212	090510	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21800	-400	5	-1.80	346648200	15741	4.50	22300	22300	21800	28850	15550	22200	22021.24	5.66	-1702	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3750	13.56	0.57	12	0.09	1608.00	38283.00	34400	20240312	-36.63	15170	20241209	43.70	22700	-3.96	20250124	17550	24.22	20250102	34400	-36.63	20240312	15170	43.70	20241209	4.79	N	049070	500	86 억	974091	N	N	286	N	N
106	20250211	160508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22200	500	2	2.30	7710964450	347520	52.42	21700	22600	21350	28200	15200	21700	22188.67	5.64	132	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3818	13.81	0.58	12	2.02	1608.00	38283.00	34400	20240312	-35.47	15170	20241209	46.34	22700	-2.20	20250124	17550	26.50	20250102	34400	-35.47	20240312	15170	46.34	20241209	4.80	N	049070	500	86 억	970387	N	N	286	N	N
107	20250211	150508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22100	400	2	1.84	7361811750	331754	50.05	21700	22600	21350	28200	15200	21700	22190.72	5.64	1761	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3801	13.74	0.58	12	1.93	1608.00	38283.00	34400	20240312	-35.76	15170	20241209	45.68	22700	-2.64	20250124	17550	25.93	20250102	34400	-35.76	20240312	15170	45.68	20241209	4.80	N	049070	500	86 억	970387	N	N	1316	N	N
108	20250211	140508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22250	550	2	2.53	6695563150	301726	45.52	21700	22600	21350	28200	15200	21700	22191.04	5.64	1738	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3827	13.84	0.58	12	1.75	1608.00	38283.00	34400	20240312	-35.32	15170	20241209	46.67	22700	-1.98	20250124	17550	26.78	20250102	34400	-35.32	20240312	15170	46.67	20241209	4.80	N	049070	500	86 억	970387	N	N	1316	N	N
109	20250211	130506	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22200	500	2	2.30	5924937100	267212	40.31	21700	22600	21350	28200	15200	21700	22173.35	5.64	-4147	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3818	13.81	0.58	12	1.55	1608.00	38283.00	34400	20240312	-35.47	15170	20241209	46.34	22700	-2.20	20250124	17550	26.50	20250102	34400	-35.47	20240312	15170	46.34	20241209	4.80	N	049070	500	86 억	970387	N	N	1316	N	N
110	20250211	120506	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22250	550	2	2.53	5632612050	254032	38.32	21700	22600	21350	28200	15200	21700	22173.03	5.64	-4371	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3827	13.84	0.58	12	1.48	1608.00	38283.00	34400	20240312	-35.32	15170	20241209	46.67	22700	-1.98	20250124	17550	26.78	20250102	34400	-35.32	20240312	15170	46.67	20241209	4.80	N	049070	500	86 억	970387	N	N	1316	N	N
111	20250211	110507	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22200	500	2	2.30	5052077250	227908	34.38	21700	22600	21350	28200	15200	21700	22167.38	5.64	-3167	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3818	13.81	0.58	12	1.33	1608.00	38283.00	34400	20240312	-35.47	15170	20241209	46.34	22700	-2.20	20250124	17550	26.50	20250102	34400	-35.47	20240312	15170	46.34	20241209	4.80	N	049070	500	86 억	970387	N	N	1316	N	N
112	20250211	100508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22350	650	2	3.00	3485947000	157734	23.79	21700	22600	21350	28200	15200	21700	22100.42	5.64	-1929	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3844	13.90	0.58	12	0.92	1608.00	38283.00	34400	20240312	-35.03	15170	20241209	47.33	22700	-1.54	20250124	17550	27.35	20250102	34400	-35.03	20240312	15170	47.33	20241209	4.80	N	049070	500	86 억	970387	N	N	1316	N	N
113	20250211	090509	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21450	-250	5	-1.15	291248150	13547	2.04	21700	21800	21350	28200	15200	21700	21497.59	5.64	920	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3689	13.34	0.56	12	0.08	1608.00	38283.00	34400	20240312	-37.65	15170	20241209	41.40	22700	-5.51	20250124	17550	22.22	20250102	34400	-37.65	20240312	15170	41.40	20241209	4.80	N	049070	500	86 억	970387	N	N	1316	N	N
114	20250210	160505	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21700	-50	5	-0.23	14567169700	658929	101.62	21900	22650	21550	28250	15250	21750	22108.12	5.60	-21408	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3732	13.50	0.57	12	3.83	1608.00	38283.00	34400	20240312	-36.92	15170	20241209	43.05	22700	-4.41	20250124	17550	23.65	20250102	34400	-36.92	20240312	15170	43.05	20241209	4.81	N	049070	500	86 억	962875	N	N	1316	N	N
115	20250210	150504	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21650	-100	5	-0.46	14031021050	634173	97.80	21900	22650	21600	28250	15250	21750	22125.50	5.60	-21831	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3724	13.46	0.57	12	3.69	1608.00	38283.00	34400	20240312	-37.06	15170	20241209	42.72	22700	-4.63	20250124	17550	23.36	20250102	34400	-37.06	20240312	15170	42.72	20241209	4.81	N	049070	500	86 억	962875	N	N	569	N	N
116	20250210	140504	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22000	250	2	1.15	12146742000	547934	84.50	21900	22650	21750	28250	15250	21750	22169.02	5.60	-24439	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3784	13.68	0.57	12	3.19	1608.00	38283.00	34400	20240312	-36.05	15170	20241209	45.02	22700	-3.08	20250124	17550	25.36	20250102	34400	-36.05	20240312	15170	45.02	20241209	4.81	N	049070	500	86 억	962875	N	N	569	N	N
117	20250210	130505	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22250	500	2	2.30	9460417300	427647	65.95	21900	22650	21750	28250	15250	21750	22122.89	5.60	-16750	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3827	13.84	0.58	12	2.49	1608.00	38283.00	34400	20240312	-35.32	15170	20241209	46.67	22700	-1.98	20250124	17550	26.78	20250102	34400	-35.32	20240312	15170	46.67	20241209	4.81	N	049070	500	86 억	962875	N	N	569	N	N
118	20250210	120502	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22000	250	2	1.15	8731383850	394663	60.87	21900	22650	21750	28250	15250	21750	22124.58	5.60	-18771	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3784	13.68	0.57	12	2.29	1608.00	38283.00	34400	20240312	-36.05	15170	20241209	45.02	22700	-3.08	20250124	17550	25.36	20250102	34400	-36.05	20240312	15170	45.02	20241209	4.81	N	049070	500	86 억	962875	N	N	569	N	N
119	20250210	110502	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22100	350	2	1.61	8067666200	364586	56.23	21900	22650	21750	28250	15250	21750	22129.33	5.60	-16249	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3801	13.74	0.58	12	2.12	1608.00	38283.00	34400	20240312	-35.76	15170	20241209	45.68	22700	-2.64	20250124	17550	25.93	20250102	34400	-35.76	20240312	15170	45.68	20241209	4.81	N	049070	500	86 억	962875	N	N	569	N	N
120	20250210	100500	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21850	100	2	0.46	7162913950	323373	49.87	21900	22650	21750	28250	15250	21750	22151.86	5.60	-13351	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3758	13.59	0.57	12	1.88	1608.00	38283.00	34400	20240312	-36.48	15170	20241209	44.03	22700	-3.74	20250124	17550	24.50	20250102	34400	-36.48	20240312	15170	44.03	20241209	4.81	N	049070	500	86 억	962875	N	N	569	N	N
121	20250210	090459	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22050	300	2	1.38	1279151150	58431	9.01	21900	22150	21750	28250	15250	21750	21894.10	5.60	-1386	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3793	13.71	0.58	12	0.34	1608.00	38283.00	34400	20240312	-35.90	15170	20241209	45.35	22700	-2.86	20250124	17550	25.64	20250102	34400	-35.90	20240312	15170	45.35	20241209	4.81	N	049070	500	86 억	962875	N	N	569	N	N
122	20250207	160457	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21750	550	2	2.59	13853592300	641321	193.04	21450	22300	20800	27550	14850	21200	21601.24	5.73	-39274	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3741	13.53	0.57	12	3.73	1608.00	38283.00	34400	20240312	-36.77	15170	20241209	43.38	22700	-4.19	20250124	17550	23.93	20250102	34400	-36.77	20240312	15170	43.38	20241209	4.97	N	049070	500	86 억	985527	N	N	569	N	N
123	20250207	150459	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21750	550	2	2.59	12657803000	586534	176.55	21450	22300	20800	27550	14850	21200	21580.94	5.73	-42524	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3741	13.53	0.57	12	3.41	1608.00	38283.00	34400	20240312	-36.77	15170	20241209	43.38	22700	-4.19	20250124	17550	23.93	20250102	34400	-36.77	20240312	15170	43.38	20241209	4.97	N	049070	500	86 억	985527	N	N	329	N	N
124	20250207	140456	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	350	2	1.65	11226850000	520591	156.70	21450	22300	20800	27550	14850	21200	21565.87	5.73	-41601	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3707	13.40	0.56	12	3.03	1608.00	38283.00	34400	20240312	-37.35	15170	20241209	42.06	22700	-5.07	20250124	17550	22.79	20250102	34400	-37.35	20240312	15170	42.06	20241209	4.97	N	049070	500	86 억	985527	N	N	329	N	N
125	20250207	130457	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20900	-300	5	-1.42	4516050800	213347	64.22	21450	21600	20800	27550	14850	21200	21167.57	5.73	-27280	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3595	13.00	0.55	12	1.24	1608.00	38283.00	34400	20240312	-39.24	15170	20241209	37.77	22700	-7.93	20250124	17550	19.09	20250102	34400	-39.24	20240312	15170	37.77	20241209	4.97	N	049070	500	86 억	985527	N	N	329	N	N
126	20250207	120456	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	-150	5	-0.71	4021207550	189758	57.12	21450	21600	20800	27550	14850	21200	21191.22	5.73	-16055	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3621	13.09	0.55	12	1.10	1608.00	38283.00	34400	20240312	-38.81	15170	20241209	38.76	22700	-7.27	20250124	17550	19.94	20250102	34400	-38.81	20240312	15170	38.76	20241209	4.97	N	049070	500	86 억	985527	N	N	329	N	N
127	20250207	110455	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21150	-50	5	-0.24	3636824050	171518	51.63	21450	21600	20800	27550	14850	21200	21203.75	5.73	-12405	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3638	13.15	0.55	12	1.00	1608.00	38283.00	34400	20240312	-38.52	15170	20241209	39.42	22700	-6.83	20250124	17550	20.51	20250102	34400	-38.52	20240312	15170	39.42	20241209	4.97	N	049070	500	86 억	985527	N	N	329	N	N
128	20250207	100455	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21100	-100	5	-0.47	3025106400	142504	42.89	21450	21600	20800	27550	14850	21200	21228.30	5.73	-6721	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3629	13.12	0.55	12	0.83	1608.00	38283.00	34400	20240312	-38.66	15170	20241209	39.09	22700	-7.05	20250124	17550	20.23	20250102	34400	-38.66	20240312	15170	39.09	20241209	4.97	N	049070	500	86 억	985527	N	N	329	N	N
129	20250207	090459	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21100	-100	5	-0.47	265790450	12503	3.76	21450	21450	21050	27550	14850	21200	21260.06	5.73	-1508	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3629	13.12	0.55	12	0.07	1608.00	38283.00	34400	20240312	-38.66	15170	20241209	39.09	22700	-7.05	20250124	17550	20.23	20250102	34400	-38.66	20240312	15170	39.09	20241209	4.97	N	049070	500	86 억	985527	N	N	329	N	N
130	20250206	160446	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21200	-300	5	-1.40	6953370050	328177	38.52	21750	21750	20700	27950	15050	21500	21187.68	5.98	-49314	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3646	13.18	0.55	12	1.91	1608.00	38283.00	34400	20240312	-38.37	15170	20241209	39.75	22700	-6.61	20250124	17550	20.80	20250102	34400	-38.37	20240312	15170	39.75	20241209	4.93	N	049070	500	86 억	1028262	N	N	329	N	N
131	20250206	150447	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21150	-350	5	-1.63	6530735950	308204	36.18	21750	21750	20700	27950	15050	21500	21189.48	5.98	-48835	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3638	13.15	0.55	12	1.79	1608.00	38283.00	34400	20240312	-38.52	15170	20241209	39.42	22700	-6.83	20250124	17550	20.51	20250102	34400	-38.52	20240312	15170	39.42	20241209	4.93	N	049070	500	86 억	1028262	N	N	103	N	N
132	20250206	140450	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21000	-500	5	-2.33	5252750200	248073	29.12	21750	21750	20700	27950	15050	21500	21173.98	5.98	-35880	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3612	13.06	0.55	12	1.44	1608.00	38283.00	34400	20240312	-38.95	15170	20241209	38.43	22700	-7.49	20250124	17550	19.66	20250102	34400	-38.95	20240312	15170	38.43	20241209	4.93	N	049070	500	86 억	1028262	N	N	103	N	N
133	20250206	130447	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21000	-500	5	-2.33	4825641550	227753	26.73	21750	21750	20700	27950	15050	21500	21187.81	5.98	-32897	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3612	13.06	0.55	12	1.32	1608.00	38283.00	34400	20240312	-38.95	15170	20241209	38.43	22700	-7.49	20250124	17550	19.66	20250102	34400	-38.95	20240312	15170	38.43	20241209	4.93	N	049070	500	86 억	1028262	N	N	103	N	N
134	20250206	120445	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21000	-500	5	-2.33	4450151000	209845	24.63	21750	21750	20700	27950	15050	21500	21206.60	5.98	-35027	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3612	13.06	0.55	12	1.22	1608.00	38283.00	34400	20240312	-38.95	15170	20241209	38.43	22700	-7.49	20250124	17550	19.66	20250102	34400	-38.95	20240312	15170	38.43	20241209	4.93	N	049070	500	86 억	1028262	N	N	103	N	N
135	20250206	110439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20950	-550	5	-2.56	4060704400	191295	22.46	21750	21750	20700	27950	15050	21500	21227.20	5.98	-29793	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3603	13.03	0.55	12	1.11	1608.00	38283.00	34400	20240312	-39.10	15170	20241209	38.10	22700	-7.71	20250124	17550	19.37	20250102	34400	-39.10	20240312	15170	38.10	20241209	4.93	N	049070	500	86 억	1028262	N	N	103	N	N
136	20250206	100445	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	-450	5	-2.09	3015912600	141260	16.58	21750	21750	21000	27950	15050	21500	21349.90	5.98	-31641	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3621	13.09	0.55	12	0.82	1608.00	38283.00	34400	20240312	-38.81	15170	20241209	38.76	22700	-7.27	20250124	17550	19.94	20250102	34400	-38.81	20240312	15170	38.76	20241209	4.93	N	049070	500	86 억	1028262	N	N	103	N	N
137	20250206	090448	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	50	2	0.23	746527750	34579	4.06	21750	21750	21400	27950	15050	21500	21589.50	5.98	-18705	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3707	13.40	0.56	12	0.20	1608.00	38283.00	34400	20240312	-37.35	15170	20241209	42.06	22700	-5.07	20250124	17550	22.79	20250102	34400	-37.35	20240312	15170	42.06	20241209	4.93	N	049070	500	86 억	1028262	N	N	103	N	N
138	20250205	160442	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21500	1150	2	5.65	18161635800	846046	179.66	20350	21950	20350	26450	14250	20350	21466.42	5.88	14813	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3698	13.37	0.56	12	4.92	1608.00	38283.00	34400	20240312	-37.50	15170	20241209	41.73	22700	-5.29	20250124	17550	22.51	20250102	34400	-37.50	20240312	15170	41.73	20241209	5.14	N	049070	500	86 억	1010549	N	N	103	N	N
139	20250205	150443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	1050	2	5.16	17616406950	820602	174.26	20350	21950	20350	26450	14250	20350	21467.66	5.88	20450	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3681	13.31	0.56	12	4.77	1608.00	38283.00	34400	20240312	-37.79	15170	20241209	41.07	22700	-5.73	20250124	17550	21.94	20250102	34400	-37.79	20240312	15170	41.07	20241209	5.14	N	049070	500	86 억	1010549	N	N	429	N	N
140	20250205	140443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	1050	2	5.16	15708114400	731373	155.31	20350	21950	20350	26450	14250	20350	21477.57	5.88	27177	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3681	13.31	0.56	12	4.25	1608.00	38283.00	34400	20240312	-37.79	15170	20241209	41.07	22700	-5.73	20250124	17550	21.94	20250102	34400	-37.79	20240312	15170	41.07	20241209	5.14	N	049070	500	86 억	1010549	N	N	429	N	N
141	20250205	130443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	1050	2	5.16	14426732050	671492	142.59	20350	21950	20350	26450	14250	20350	21484.59	5.88	30267	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3681	13.31	0.56	12	3.90	1608.00	38283.00	34400	20240312	-37.79	15170	20241209	41.07	22700	-5.73	20250124	17550	21.94	20250102	34400	-37.79	20240312	15170	41.07	20241209	5.14	N	049070	500	86 억	1010549	N	N	429	N	N
142	20250205	120443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21700	1350	2	6.63	13245653750	616764	130.97	20350	21950	20350	26450	14250	20350	21476.05	5.88	17285	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3732	13.50	0.57	12	3.59	1608.00	38283.00	34400	20240312	-36.92	15170	20241209	43.05	22700	-4.41	20250124	17550	23.65	20250102	34400	-36.92	20240312	15170	43.05	20241209	5.14	N	049070	500	86 억	1010549	N	N	429	N	N
143	20250205	110443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21750	1400	2	6.88	11430173700	533505	113.29	20350	21900	20350	26450	14250	20350	21424.68	5.88	-9264	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3741	13.53	0.57	12	3.10	1608.00	38283.00	34400	20240312	-36.77	15170	20241209	43.38	22700	-4.19	20250124	17550	23.93	20250102	34400	-36.77	20240312	15170	43.38	20241209	5.14	N	049070	500	86 억	1010549	N	N	429	N	N
144	20250205	100446	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21600	1250	2	6.14	9087319250	425680	90.39	20350	21800	20350	26450	14250	20350	21347.77	5.88	-18806	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3715	13.43	0.56	12	2.47	1608.00	38283.00	34400	20240312	-37.21	15170	20241209	42.39	22700	-4.85	20250124	17550	23.08	20250102	34400	-37.21	20240312	15170	42.39	20241209	5.14	N	049070	500	86 억	1010549	N	N	429	N	N
145	20250205	090450	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20450	100	2	0.49	239843900	11696	2.48	20350	20700	20350	26450	14250	20350	20506.50	5.88	-1138	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3517	12.72	0.53	12	0.07	1608.00	38283.00	34400	20240312	-40.55	15170	20241209	34.81	22700	-9.91	20250124	17550	16.52	20250102	34400	-40.55	20240312	15170	34.81	20241209	5.14	N	049070	500	86 억	1010549	N	N	429	N	N
146	20250204	160439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20350	300	2	1.50	9610961950	464607	75.62	20400	21300	20300	26050	14050	20050	20686.62	6.03	-34373	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3500	12.66	0.53	12	2.70	1608.00	38283.00	34400	20240312	-40.84	15170	20241209	34.15	22700	-10.35	20250124	17550	15.95	20250102	34400	-40.84	20240312	15170	34.15	20241209	4.84	N	049070	500	86 억	1036964	N	N	429	N	N
147	20250204	150439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20400	350	2	1.75	9150356300	441995	71.94	20400	21300	20300	26050	14050	20050	20702.40	6.03	-43217	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3509	12.69	0.53	12	2.57	1608.00	38283.00	34400	20240312	-40.70	15170	20241209	34.48	22700	-10.13	20250124	17550	16.24	20250102	34400	-40.70	20240312	15170	34.48	20241209	4.84	N	049070	500	86 억	1036964	N	N	961	N	N
148	20250204	140439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20650	600	2	2.99	8265334450	398715	64.90	20400	21300	20350	26050	14050	20050	20729.93	6.03	-35508	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3552	12.84	0.54	12	2.32	1608.00	38283.00	34400	20240312	-39.97	15170	20241209	36.12	22700	-9.03	20250124	17550	17.66	20250102	34400	-39.97	20240312	15170	36.12	20241209	4.84	N	049070	500	86 억	1036964	N	N	961	N	N
149	20250204	130439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20550	500	2	2.49	7493021600	361345	58.81	20400	21300	20350	26050	14050	20050	20736.48	6.03	-33819	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3535	12.78	0.54	12	2.10	1608.00	38283.00	34400	20240312	-40.26	15170	20241209	35.46	22700	-9.47	20250124	17550	17.09	20250102	34400	-40.26	20240312	15170	35.46	20241209	4.84	N	049070	500	86 억	1036964	N	N	961	N	N
150	20250204	120443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20600	550	2	2.74	7020584850	338366	55.07	20400	21300	20350	26050	14050	20050	20748.49	6.03	-35931	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3543	12.81	0.54	12	1.97	1608.00	38283.00	34400	20240312	-40.12	15170	20241209	35.79	22700	-9.25	20250124	17550	17.38	20250102	34400	-40.12	20240312	15170	35.79	20241209	4.84	N	049070	500	86 억	1036964	N	N	961	N	N
151	20250204	110435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20600	550	2	2.74	6255709250	301226	49.03	20400	21300	20350	26050	14050	20050	20767.49	6.03	-25359	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3543	12.81	0.54	12	1.75	1608.00	38283.00	34400	20240312	-40.12	15170	20241209	35.79	22700	-9.25	20250124	17550	17.38	20250102	34400	-40.12	20240312	15170	35.79	20241209	4.84	N	049070	500	86 억	1036964	N	N	961	N	N
152	20250204	100437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20500	450	2	2.24	5417617550	260367	42.38	20400	21300	20350	26050	14050	20050	20807.62	6.03	-23129	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3526	12.75	0.54	12	1.51	1608.00	38283.00	34400	20240312	-40.41	15170	20241209	35.14	22700	-9.69	20250124	17550	16.81	20250102	34400	-40.41	20240312	15170	35.14	20241209	4.84	N	049070	500	86 억	1036964	N	N	961	N	N
153	20250204	090437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20700	650	2	3.24	770315850	37425	6.09	20400	20850	20350	26050	14050	20050	20582.92	6.03	14894	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3560	12.87	0.54	12	0.22	1608.00	38283.00	34400	20240312	-39.83	15170	20241209	36.45	22700	-8.81	20250124	17550	17.95	20250102	34400	-39.83	20240312	15170	36.45	20241209	4.84	N	049070	500	86 억	1036964	N	N	961	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History