KissMeData/084850/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160730	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12740	-960	5	-7.01	1224653210	94087	63.46	13460	13500	12740	17810	9590	13700	13016.47	2.66	-26247	14726	14212	13866	13352	13006	14040	13180	116	4110	500	9860	10	1	22682934	2890	-8.76	1.17	12	0.41	-1455.00	10897.00	28900	20240617	-55.92	11500	20250203	10.78	15240	-16.40	20250224	11500	10.78	20250203	28900	-55.92	20240617	11500	10.78	20250203	0.23	N	084850	500	115 억	602690	N	N	372	N	N
3	20250228	150734	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12810	-890	5	-6.50	1153166950	88485	59.68	13460	13500	12790	17810	9590	13700	13032.34	2.66	-23671	14726	14212	13866	13352	13006	14040	13180	116	4110	500	9860	10	1	22682934	2906	-8.80	1.18	12	0.39	-1455.00	10897.00	28900	20240617	-55.67	11500	20250203	11.39	15240	-15.94	20250224	11500	11.39	20250203	28900	-55.67	20240617	11500	11.39	20250203	0.23	N	084850	500	115 억	602690	N	N	54	N	N
4	20250228	140736	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12880	-820	5	-5.99	1031548820	79002	53.29	13460	13500	12820	17810	9590	13700	13057.25	2.66	-20133	14726	14212	13866	13352	13006	14040	13180	116	4110	500	9860	10	1	22682934	2922	-8.85	1.18	12	0.35	-1455.00	10897.00	28900	20240617	-55.43	11500	20250203	12.00	15240	-15.49	20250224	11500	12.00	20250203	28900	-55.43	20240617	11500	12.00	20250203	0.23	N	084850	500	115 억	602690	N	N	54	N	N
5	20250228	130732	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12870	-830	5	-6.06	952428620	72879	49.16	13460	13500	12820	17810	9590	13700	13068.63	2.66	-18907	14726	14212	13866	13352	13006	14040	13180	116	4110	500	9860	10	1	22682934	2919	-8.85	1.18	12	0.32	-1455.00	10897.00	28900	20240617	-55.47	11500	20250203	11.91	15240	-15.55	20250224	11500	11.91	20250203	28900	-55.47	20240617	11500	11.91	20250203	0.23	N	084850	500	115 억	602690	N	N	54	N	N
6	20250228	120729	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12870	-830	5	-6.06	889870470	68017	45.88	13460	13500	12820	17810	9590	13700	13083.06	2.66	-16237	14726	14212	13866	13352	13006	14040	13180	116	4110	500	9860	10	1	22682934	2919	-8.85	1.18	12	0.30	-1455.00	10897.00	28900	20240617	-55.47	11500	20250203	11.91	15240	-15.55	20250224	11500	11.91	20250203	28900	-55.47	20240617	11500	11.91	20250203	0.23	N	084850	500	115 억	602690	N	N	54	N	N
7	20250228	110730	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12950	-750	5	-5.47	763021260	58176	39.24	13460	13500	12930	17810	9590	13700	13115.74	2.66	-11450	14726	14212	13866	13352	13006	14040	13180	116	4110	500	9860	10	1	22682934	2937	-8.90	1.19	12	0.26	-1455.00	10897.00	28900	20240617	-55.19	11500	20250203	12.61	15240	-15.03	20250224	11500	12.61	20250203	28900	-55.19	20240617	11500	12.61	20250203	0.23	N	084850	500	115 억	602690	N	N	54	N	N
8	20250228	100728	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13070	-630	5	-4.60	489890470	37139	25.05	13460	13500	13030	17810	9590	13700	13190.73	2.66	-5112	14726	14212	13866	13352	13006	14040	13180	116	4110	500	9860	10	1	22682934	2965	-8.98	1.20	12	0.16	-1455.00	10897.00	28900	20240617	-54.78	11500	20250203	13.65	15240	-14.24	20250224	11500	13.65	20250203	28900	-54.78	20240617	11500	13.65	20250203	0.23	N	084850	500	115 억	602690	N	N	54	N	N
9	20250228	090731	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13240	-460	5	-3.36	141130130	10627	7.17	13460	13500	13110	17810	9590	13700	13280.34	2.66	-4387	14726	14212	13866	13352	13006	14040	13180	116	4110	500	9860	10	1	22682934	3003	-9.10	1.22	12	0.05	-1455.00	10897.00	28900	20240617	-54.19	11500	20250203	15.13	15240	-13.12	20250224	11500	15.13	20250203	28900	-54.19	20240617	11500	15.13	20250203	0.23	N	084850	500	115 억	602690	N	N	54	N	N
10	20250227	160724	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13700	-100	5	-0.72	2065865600	148091	122.76	14070	14380	13520	17940	9660	13800	13950.24	2.77	-27311	14240	14020	13660	13440	13080	13840	13260	116	4140	500	9930	10	1	22682934	3108	-9.42	1.26	12	0.65	-1455.00	10897.00	28900	20240617	-52.60	11500	20250203	19.13	15240	-10.10	20250224	11500	19.13	20250203	28900	-52.60	20240617	11500	19.13	20250203	0.22	N	084850	500	115 억	629229	N	N	54	N	N
11	20250227	150723	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13540	-260	5	-1.88	1996593190	143012	118.55	14070	14380	13530	17940	9660	13800	13961.27	2.77	-26071	14240	14020	13660	13440	13080	13840	13260	116	4140	500	9930	10	1	22682934	3071	-9.31	1.24	12	0.63	-1455.00	10897.00	28900	20240617	-53.15	11500	20250203	17.74	15240	-11.15	20250224	11500	17.74	20250203	28900	-53.15	20240617	11500	17.74	20250203	0.22	N	084850	500	115 억	629229	N	N	34	N	N
12	20250227	140726	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13620	-180	5	-1.30	1881090750	134506	111.50	14070	14380	13570	17940	9660	13800	13985.49	2.77	-25771	14240	14020	13660	13440	13080	13840	13260	116	4140	500	9930	10	1	22682934	3089	-9.36	1.25	12	0.59	-1455.00	10897.00	28900	20240617	-52.87	11500	20250203	18.43	15240	-10.63	20250224	11500	18.43	20250203	28900	-52.87	20240617	11500	18.43	20250203	0.22	N	084850	500	115 억	629229	N	N	34	N	N
13	20250227	130724	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13720	-80	5	-0.58	1760486790	125668	104.17	14070	14380	13700	17940	9660	13800	14009.41	2.77	-24655	14240	14020	13660	13440	13080	13840	13260	116	4140	500	9930	10	1	22682934	3112	-9.43	1.26	12	0.55	-1455.00	10897.00	28900	20240617	-52.53	11500	20250203	19.30	15240	-9.97	20250224	11500	19.30	20250203	28900	-52.53	20240617	11500	19.30	20250203	0.22	N	084850	500	115 억	629229	N	N	34	N	N
14	20250227	120721	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13830	30	2	0.22	1571107510	111932	92.78	14070	14380	13720	17940	9660	13800	14036.75	2.77	-21087	14240	14020	13660	13440	13080	13840	13260	116	4140	500	9930	10	1	22682934	3137	-9.51	1.27	12	0.49	-1455.00	10897.00	28900	20240617	-52.15	11500	20250203	20.26	15240	-9.25	20250224	11500	20.26	20250203	28900	-52.15	20240617	11500	20.26	20250203	0.22	N	084850	500	115 억	629229	N	N	34	N	N
15	20250227	110727	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13970	170	2	1.23	1401309460	99739	82.68	14070	14380	13720	17940	9660	13800	14050.33	2.77	-19924	14240	14020	13660	13440	13080	13840	13260	116	4140	500	9930	10	1	22682934	3169	-9.60	1.28	12	0.44	-1455.00	10897.00	28900	20240617	-51.66	11500	20250203	21.48	15240	-8.33	20250224	11500	21.48	20250203	28900	-51.66	20240617	11500	21.48	20250203	0.22	N	084850	500	115 억	629229	N	N	34	N	N
16	20250227	100747	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13770	-30	5	-0.22	1222552540	86883	72.02	14070	14380	13720	17940	9660	13800	14071.96	2.77	-13860	14240	14020	13660	13440	13080	13840	13260	116	4140	500	9930	10	1	22682934	3123	-9.46	1.26	12	0.38	-1455.00	10897.00	28900	20240617	-52.35	11500	20250203	19.74	15240	-9.65	20250224	11500	19.74	20250203	28900	-52.35	20240617	11500	19.74	20250203	0.22	N	084850	500	115 억	629229	N	N	34	N	N
17	20250227	090749	57	100.00	KSQ150	전기·전자	N	N	N	N	N	14330	530	2	3.84	524789240	36945	30.62	14070	14380	13960	17940	9660	13800	14207.10	2.77	-2414	14240	14020	13660	13440	13080	13840	13260	116	4140	500	9930	10	1	22682934	3250	-9.85	1.32	12	0.16	-1455.00	10897.00	28900	20240617	-50.42	11500	20250203	24.61	15240	-5.97	20250224	11500	24.61	20250203	28900	-50.42	20240617	11500	24.61	20250203	0.22	N	084850	500	115 억	629229	N	N	34	N	N
18	20250226	160724	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13800	-150	5	-1.08	1601447790	118206	46.36	13880	13880	13300	18130	9770	13950	13547.78	2.70	-13222	14810	14380	13960	13530	13110	14595	13745	116	4180	500	10040	10	1	22682934	3130	-9.48	1.27	12	0.52	-1455.00	10897.00	28900	20240617	-52.25	11500	20250203	20.00	15240	-9.45	20250224	11500	20.00	20250203	28900	-52.25	20240617	11500	20.00	20250203	0.21	N	084850	500	115 억	611940	N	N	34	N	N
19	20250226	150726	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13700	-250	5	-1.79	1547611860	114290	44.82	13880	13880	13300	18130	9770	13950	13541.09	2.70	-13476	14810	14380	13960	13530	13110	14595	13745	116	4180	500	10040	10	1	22682934	3108	-9.42	1.26	12	0.50	-1455.00	10897.00	28900	20240617	-52.60	11500	20250203	19.13	15240	-10.10	20250224	11500	19.13	20250203	28900	-52.60	20240617	11500	19.13	20250203	0.21	N	084850	500	115 억	611940	N	N	42	N	N
20	20250226	140725	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13620	-330	5	-2.37	1376625010	101797	39.93	13880	13880	13300	18130	9770	13950	13523.22	2.70	-11163	14810	14380	13960	13530	13110	14595	13745	116	4180	500	10040	10	1	22682934	3089	-9.36	1.25	12	0.45	-1455.00	10897.00	28900	20240617	-52.87	11500	20250203	18.43	15240	-10.63	20250224	11500	18.43	20250203	28900	-52.87	20240617	11500	18.43	20250203	0.21	N	084850	500	115 억	611940	N	N	42	N	N
21	20250226	130724	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13640	-310	5	-2.22	1264874550	93612	36.71	13880	13880	13300	18130	9770	13950	13511.87	2.70	-12585	14810	14380	13960	13530	13110	14595	13745	116	4180	500	10040	10	1	22682934	3094	-9.37	1.25	12	0.41	-1455.00	10897.00	28900	20240617	-52.80	11500	20250203	18.61	15240	-10.50	20250224	11500	18.61	20250203	28900	-52.80	20240617	11500	18.61	20250203	0.21	N	084850	500	115 억	611940	N	N	42	N	N
22	20250226	120724	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13510	-440	5	-3.15	1156562720	85639	33.59	13880	13880	13300	18130	9770	13950	13505.08	2.70	-12893	14810	14380	13960	13530	13110	14595	13745	116	4180	500	10040	10	1	22682934	3064	-9.29	1.24	12	0.38	-1455.00	10897.00	28900	20240617	-53.25	11500	20250203	17.48	15240	-11.35	20250224	11500	17.48	20250203	28900	-53.25	20240617	11500	17.48	20250203	0.21	N	084850	500	115 억	611940	N	N	42	N	N
23	20250226	110724	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13550	-400	5	-2.87	988352860	73296	28.75	13880	13880	13300	18130	9770	13950	13484.38	2.70	-11898	14810	14380	13960	13530	13110	14595	13745	116	4180	500	10040	10	1	22682934	3074	-9.31	1.24	12	0.32	-1455.00	10897.00	28900	20240617	-53.11	11500	20250203	17.83	15240	-11.09	20250224	11500	17.83	20250203	28900	-53.11	20240617	11500	17.83	20250203	0.21	N	084850	500	115 억	611940	N	N	42	N	N
24	20250226	100722	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13530	-420	5	-3.01	800662700	59470	23.32	13880	13880	13300	18130	9770	13950	13463.28	2.70	-12492	14810	14380	13960	13530	13110	14595	13745	116	4180	500	10040	10	1	22682934	3069	-9.30	1.24	12	0.26	-1455.00	10897.00	28900	20240617	-53.18	11500	20250203	17.65	15240	-11.22	20250224	11500	17.65	20250203	28900	-53.18	20240617	11500	17.65	20250203	0.21	N	084850	500	115 억	611940	N	N	42	N	N
25	20250226	090728	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13480	-470	5	-3.37	219250920	16151	6.33	13880	13880	13300	18130	9770	13950	13575.00	2.70	-140	14810	14380	13960	13530	13110	14595	13745	116	4180	500	10040	10	1	22682934	3058	-9.26	1.24	12	0.07	-1455.00	10897.00	28900	20240617	-53.36	11500	20250203	17.22	15240	-11.55	20250224	11500	17.22	20250203	28900	-53.36	20240617	11500	17.22	20250203	0.21	N	084850	500	115 억	611940	N	N	42	N	N
26	20250225	160719	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13950	430	2	3.18	3540969970	253812	49.66	13540	14390	13540	17570	9470	13520	13952.46	2.79	-20650	16386	14952	13806	12372	11226	15670	13090	116	4050	500	9730	10	1	22682934	3164	-9.59	1.28	12	1.12	-1455.00	10897.00	28900	20240617	-51.73	11500	20250203	21.30	15240	-8.46	20250224	11500	21.30	20250203	28900	-51.73	20240617	11500	21.30	20250203	0.22	N	084850	500	115 억	633351	N	N	42	N	N
27	20250225	150720	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13900	380	2	2.81	3419480090	245100	47.96	13540	14390	13540	17570	9470	13520	13952.72	2.79	-23743	16386	14952	13806	12372	11226	15670	13090	116	4050	500	9730	10	1	22682934	3153	-9.55	1.28	12	1.08	-1455.00	10897.00	28900	20240617	-51.90	11500	20250203	20.87	15240	-8.79	20250224	11500	20.87	20250203	28900	-51.90	20240617	11500	20.87	20250203	0.22	N	084850	500	115 억	633351	N	N	209	N	N
28	20250225	140718	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13810	290	2	2.14	3200138330	229264	44.86	13540	14390	13540	17570	9470	13520	13959.78	2.79	-22268	16386	14952	13806	12372	11226	15670	13090	116	4050	500	9730	10	1	22682934	3133	-9.49	1.27	12	1.01	-1455.00	10897.00	28900	20240617	-52.21	11500	20250203	20.09	15240	-9.38	20250224	11500	20.09	20250203	28900	-52.21	20240617	11500	20.09	20250203	0.22	N	084850	500	115 억	633351	N	N	209	N	N
29	20250225	130721	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13830	310	2	2.29	3018447050	216134	42.29	13540	14390	13540	17570	9470	13520	13967.21	2.79	-19203	16386	14952	13806	12372	11226	15670	13090	116	4050	500	9730	10	1	22682934	3137	-9.51	1.27	12	0.95	-1455.00	10897.00	28900	20240617	-52.15	11500	20250203	20.26	15240	-9.25	20250224	11500	20.26	20250203	28900	-52.15	20240617	11500	20.26	20250203	0.22	N	084850	500	115 억	633351	N	N	209	N	N
30	20250225	120717	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13880	360	2	2.66	2860112460	204716	40.06	13540	14390	13540	17570	9470	13520	13972.82	2.79	-17482	16386	14952	13806	12372	11226	15670	13090	116	4050	500	9730	10	1	22682934	3148	-9.54	1.27	12	0.90	-1455.00	10897.00	28900	20240617	-51.97	11500	20250203	20.70	15240	-8.92	20250224	11500	20.70	20250203	28900	-51.97	20240617	11500	20.70	20250203	0.22	N	084850	500	115 억	633351	N	N	209	N	N
31	20250225	110719	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13880	360	2	2.66	2698994040	193115	37.79	13540	14390	13540	17570	9470	13520	13977.91	2.79	-15755	16386	14952	13806	12372	11226	15670	13090	116	4050	500	9730	10	1	22682934	3148	-9.54	1.27	12	0.85	-1455.00	10897.00	28900	20240617	-51.97	11500	20250203	20.70	15240	-8.92	20250224	11500	20.70	20250203	28900	-51.97	20240617	11500	20.70	20250203	0.22	N	084850	500	115 억	633351	N	N	209	N	N
32	20250225	100717	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13870	350	2	2.59	2422649320	173071	33.86	13540	14390	13540	17570	9470	13520	14000.13	2.79	-12663	16386	14952	13806	12372	11226	15670	13090	116	4050	500	9730	10	1	22682934	3146	-9.53	1.27	12	0.76	-1455.00	10897.00	28900	20240617	-52.01	11500	20250203	20.61	15240	-8.99	20250224	11500	20.61	20250203	28900	-52.01	20240617	11500	20.61	20250203	0.22	N	084850	500	115 억	633351	N	N	209	N	N
33	20250225	090722	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13900	380	2	2.81	1370843520	97494	19.08	13540	14390	13540	17570	9470	13520	14065.08	2.79	13741	16386	14952	13806	12372	11226	15670	13090	116	4050	500	9730	10	1	22682934	3153	-9.55	1.28	12	0.43	-1455.00	10897.00	28900	20240617	-51.90	11500	20250203	20.87	15240	-8.79	20250224	11500	20.87	20250203	28900	-51.90	20240617	11500	20.87	20250203	0.22	N	084850	500	115 억	633351	N	N	209	N	N
34	20250224	160714	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13520	240	2	1.81	7076833950	508157	728.20	13170	15240	12660	17260	9300	13280	13926.62	2.94	-23885	13773	13526	13103	12856	12433	13650	12980	116	3980	500	9560	10	1	22682934	3067	-9.29	1.24	12	2.24	-1455.00	10897.00	28900	20240617	-53.22	11500	20250203	17.57	15240	-11.29	20250224	11500	17.57	20250203	28900	-53.22	20240617	11500	17.57	20250203	0.22	N	084850	500	115 억	667416	N	N	207	N	N
35	20250224	150712	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13540	260	2	1.96	6601224620	472786	677.51	13170	15240	12660	17260	9300	13280	13962.39	2.94	-29363	13773	13526	13103	12856	12433	13650	12980	116	3980	500	9560	10	1	22682934	3071	-9.31	1.24	12	2.08	-1455.00	10897.00	28900	20240617	-53.15	11500	20250203	17.74	15240	-11.15	20250224	11500	17.74	20250203	28900	-53.15	20240617	11500	17.74	20250203	0.22	N	084850	500	115 억	667416	N	N	186	N	N
36	20250224	140711	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12980	-300	5	-2.26	875949660	68045	97.51	13170	13230	12660	17260	9300	13280	12873.09	2.94	-7188	13773	13526	13103	12856	12433	13650	12980	116	3980	500	9560	10	1	22682934	2944	-8.92	1.19	12	0.30	-1455.00	10897.00	28900	20240617	-55.09	11500	20250203	12.87	14800	-12.30	20250219	11500	12.87	20250203	28900	-55.09	20240617	11500	12.87	20250203	0.22	N	084850	500	115 억	667416	N	N	186	N	N
37	20250224	130714	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12900	-380	5	-2.86	810683470	63010	90.29	13170	13230	12660	17260	9300	13280	12865.95	2.94	-6829	13773	13526	13103	12856	12433	13650	12980	116	3980	500	9560	10	1	22682934	2926	-8.87	1.18	12	0.28	-1455.00	10897.00	28900	20240617	-55.36	11500	20250203	12.17	14800	-12.84	20250219	11500	12.17	20250203	28900	-55.36	20240617	11500	12.17	20250203	0.22	N	084850	500	115 억	667416	N	N	186	N	N
38	20250224	120711	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12880	-400	5	-3.01	784348760	60966	87.37	13170	13230	12660	17260	9300	13280	12865.35	2.94	-6341	13773	13526	13103	12856	12433	13650	12980	116	3980	500	9560	10	1	22682934	2922	-8.85	1.18	12	0.27	-1455.00	10897.00	28900	20240617	-55.43	11500	20250203	12.00	14800	-12.97	20250219	11500	12.00	20250203	28900	-55.43	20240617	11500	12.00	20250203	0.22	N	084850	500	115 억	667416	N	N	186	N	N
39	20250224	110709	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12800	-480	5	-3.61	714968370	55581	79.65	13170	13230	12660	17260	9300	13280	12863.54	2.94	-8910	13773	13526	13103	12856	12433	13650	12980	116	3980	500	9560	10	1	22682934	2903	-8.80	1.17	12	0.25	-1455.00	10897.00	28900	20240617	-55.71	11500	20250203	11.30	14800	-13.51	20250219	11500	11.30	20250203	28900	-55.71	20240617	11500	11.30	20250203	0.22	N	084850	500	115 억	667416	N	N	186	N	N
40	20250224	100709	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12800	-480	5	-3.61	248311030	19171	27.47	13170	13170	12800	17260	9300	13280	12952.43	2.94	-6679	13773	13526	13103	12856	12433	13650	12980	116	3980	500	9560	10	1	22682934	2903	-8.80	1.17	12	0.08	-1455.00	10897.00	28900	20240617	-55.71	11500	20250203	11.30	14800	-13.51	20250219	11500	11.30	20250203	28900	-55.71	20240617	11500	11.30	20250203	0.22	N	084850	500	115 억	667416	N	N	186	N	N
41	20250224	090715	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13000	-280	5	-2.11	77687850	5927	8.49	13170	13170	13000	17260	9300	13280	13107.45	2.94	-1105	13773	13526	13103	12856	12433	13650	12980	116	3980	500	9560	10	1	22682934	2949	-8.93	1.19	12	0.03	-1455.00	10897.00	28900	20240617	-55.02	11500	20250203	13.04	14800	-12.16	20250219	11500	13.04	20250203	28900	-55.02	20240617	11500	13.04	20250203	0.22	N	084850	500	115 억	667416	N	N	186	N	N
42	20250221	160708	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13280	320	2	2.47	900777920	69268	47.52	12960	13350	12680	16840	9080	12960	13004.06	2.96	-738	13733	13346	13093	12706	12453	13220	12580	116	3880	500	9330	10	1	22682934	3012	-9.13	1.22	12	0.31	-1455.00	10897.00	28900	20240617	-54.05	11500	20250203	15.48	14800	-10.27	20250219	11500	15.48	20250203	28900	-54.05	20240617	11500	15.48	20250203	0.13	N	084850	500	115 억	671052	N	N	186	N	N
43	20250221	150711	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13300	340	2	2.62	857817640	66032	45.30	12960	13350	12680	16840	9080	12960	12990.94	2.96	-1529	13733	13346	13093	12706	12453	13220	12580	116	3880	500	9330	10	1	22682934	3017	-9.14	1.22	12	0.29	-1455.00	10897.00	28900	20240617	-53.98	11500	20250203	15.65	14800	-10.14	20250219	11500	15.65	20250203	28900	-53.98	20240617	11500	15.65	20250203	0.13	N	084850	500	115 억	671052	N	N	96	N	N
44	20250221	140710	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13110	150	2	1.16	609423130	47224	32.40	12960	13210	12680	16840	9080	12960	12904.95	2.96	-6821	13733	13346	13093	12706	12453	13220	12580	116	3880	500	9330	10	1	22682934	2974	-9.01	1.20	12	0.21	-1455.00	10897.00	28900	20240617	-54.64	11500	20250203	14.00	14800	-11.42	20250219	11500	14.00	20250203	28900	-54.64	20240617	11500	14.00	20250203	0.13	N	084850	500	115 억	671052	N	N	96	N	N
45	20250221	130709	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13090	130	2	1.00	570095350	44217	30.34	12960	13210	12680	16840	9080	12960	12893.13	2.96	-7144	13733	13346	13093	12706	12453	13220	12580	116	3880	500	9330	10	1	22682934	2969	-9.00	1.20	12	0.19	-1455.00	10897.00	28900	20240617	-54.71	11500	20250203	13.83	14800	-11.55	20250219	11500	13.83	20250203	28900	-54.71	20240617	11500	13.83	20250203	0.13	N	084850	500	115 억	671052	N	N	96	N	N
46	20250221	120710	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13060	100	2	0.77	447748870	34898	23.94	12960	13090	12680	16840	9080	12960	12830.22	2.96	-5632	13733	13346	13093	12706	12453	13220	12580	116	3880	500	9330	10	1	22682934	2962	-8.98	1.20	12	0.15	-1455.00	10897.00	28900	20240617	-54.81	11500	20250203	13.57	14800	-11.76	20250219	11500	13.57	20250203	28900	-54.81	20240617	11500	13.57	20250203	0.13	N	084850	500	115 억	671052	N	N	96	N	N
47	20250221	110707	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12830	-130	5	-1.00	346291050	27092	18.59	12960	12960	12680	16840	9080	12960	12782.04	2.96	-5189	13733	13346	13093	12706	12453	13220	12580	116	3880	500	9330	10	1	22682934	2910	-8.82	1.18	12	0.12	-1455.00	10897.00	28900	20240617	-55.61	11500	20250203	11.57	14800	-13.31	20250219	11500	11.57	20250203	28900	-55.61	20240617	11500	11.57	20250203	0.13	N	084850	500	115 억	671052	N	N	96	N	N
48	20250221	100708	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12760	-200	5	-1.54	267039740	20878	14.32	12960	12960	12680	16840	9080	12960	12790.48	2.96	-4874	13733	13346	13093	12706	12453	13220	12580	116	3880	500	9330	10	1	22682934	2894	-8.77	1.17	12	0.09	-1455.00	10897.00	28900	20240617	-55.85	11500	20250203	10.96	14800	-13.78	20250219	11500	10.96	20250203	28900	-55.85	20240617	11500	10.96	20250203	0.13	N	084850	500	115 억	671052	N	N	96	N	N
49	20250221	090710	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12750	-210	5	-1.62	99934700	7834	5.37	12960	12960	12680	16840	9080	12960	12756.54	2.96	-3128	13733	13346	13093	12706	12453	13220	12580	116	3880	500	9330	10	1	22682934	2892	-8.76	1.17	12	0.03	-1455.00	10897.00	28900	20240617	-55.88	11500	20250203	10.87	14800	-13.85	20250219	11500	10.87	20250203	28900	-55.88	20240617	11500	10.87	20250203	0.13	N	084850	500	115 억	671052	N	N	96	N	N
50	20250220	160705	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12960	-130	5	-0.99	1909247210	145637	15.46	13070	13480	12840	17010	9170	13090	13109.68	2.90	18088	15850	14470	13420	12040	10990	15160	12730	116	3920	500	9420	10	1	22682934	2940	-8.91	1.19	12	0.64	-1455.00	10897.00	28900	20240617	-55.16	11500	20250203	12.70	14800	-12.43	20250219	11500	12.70	20250203	28900	-55.16	20240617	11500	12.70	20250203	0.13	N	084850	500	115 억	658667	N	N	96	N	N
51	20250220	150707	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13030	-60	5	-0.46	1818648950	138649	14.72	13070	13480	12840	17010	9170	13090	13116.93	2.90	18350	15850	14470	13420	12040	10990	15160	12730	116	3920	500	9420	10	1	22682934	2956	-8.96	1.20	12	0.61	-1455.00	10897.00	28900	20240617	-54.91	11500	20250203	13.30	14800	-11.96	20250219	11500	13.30	20250203	28900	-54.91	20240617	11500	13.30	20250203	0.13	N	084850	500	115 억	658667	N	N	567	N	N
52	20250220	140708	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13130	40	2	0.31	1713883890	130602	13.87	13070	13480	12840	17010	9170	13090	13122.95	2.90	16697	15850	14470	13420	12040	10990	15160	12730	116	3920	500	9420	10	1	22682934	2978	-9.02	1.20	12	0.58	-1455.00	10897.00	28900	20240617	-54.57	11500	20250203	14.17	14800	-11.28	20250219	11500	14.17	20250203	28900	-54.57	20240617	11500	14.17	20250203	0.13	N	084850	500	115 억	658667	N	N	567	N	N
53	20250220	130705	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13290	200	2	1.53	1580402890	120464	12.79	13070	13480	12840	17010	9170	13090	13119.30	2.90	16381	15850	14470	13420	12040	10990	15160	12730	116	3920	500	9420	10	1	22682934	3015	-9.13	1.22	12	0.53	-1455.00	10897.00	28900	20240617	-54.01	11500	20250203	15.57	14800	-10.20	20250219	11500	15.57	20250203	28900	-54.01	20240617	11500	15.57	20250203	0.13	N	084850	500	115 억	658667	N	N	567	N	N
54	20250220	120705	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13260	170	2	1.30	1502759580	114624	12.17	13070	13480	12840	17010	9170	13090	13110.34	2.90	16291	15850	14470	13420	12040	10990	15160	12730	116	3920	500	9420	10	1	22682934	3008	-9.11	1.22	12	0.51	-1455.00	10897.00	28900	20240617	-54.12	11500	20250203	15.30	14800	-10.41	20250219	11500	15.30	20250203	28900	-54.12	20240617	11500	15.30	20250203	0.13	N	084850	500	115 억	658667	N	N	567	N	N
55	20250220	110706	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13280	190	2	1.45	1340915530	102405	10.87	13070	13480	12840	17010	9170	13090	13094.24	2.90	15978	15850	14470	13420	12040	10990	15160	12730	116	3920	500	9420	10	1	22682934	3012	-9.13	1.22	12	0.45	-1455.00	10897.00	28900	20240617	-54.05	11500	20250203	15.48	14800	-10.27	20250219	11500	15.48	20250203	28900	-54.05	20240617	11500	15.48	20250203	0.13	N	084850	500	115 억	658667	N	N	567	N	N
56	20250220	100705	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13050	-40	5	-0.31	836069350	64416	6.84	13070	13210	12840	17010	9170	13090	12979.22	2.90	9403	15850	14470	13420	12040	10990	15160	12730	116	3920	500	9420	10	1	22682934	2960	-8.97	1.20	12	0.28	-1455.00	10897.00	28900	20240617	-54.84	11500	20250203	13.48	14800	-11.82	20250219	11500	13.48	20250203	28900	-54.84	20240617	11500	13.48	20250203	0.13	N	084850	500	115 억	658667	N	N	567	N	N
57	20250220	090709	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12960	-130	5	-0.99	167508970	12891	1.37	13070	13080	12880	17010	9170	13090	12994.26	2.90	-2355	15850	14470	13420	12040	10990	15160	12730	116	3920	500	9420	10	1	22682934	2940	-8.91	1.19	12	0.06	-1455.00	10897.00	28900	20240617	-55.16	11500	20250203	12.70	14800	-12.43	20250219	11500	12.70	20250203	28900	-55.16	20240617	11500	12.70	20250203	0.13	N	084850	500	115 억	658667	N	N	567	N	N
58	20250219	160704	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13090	680	2	5.48	12928137740	935524	2429.68	12370	14800	12370	16130	8690	12410	13819.28	3.25	-33999	13256	12832	12516	12092	11776	12675	11935	116	3720	500	8930	10	1	22682934	2969	-9.00	1.20	12	4.12	-1455.00	10897.00	28900	20240617	-54.71	11500	20250203	13.83	14800	-11.55	20250219	11500	13.83	20250203	28900	-54.71	20240617	11500	13.83	20250203	0.14	N	084850	500	115 억	737844	N	N	495	N	N
59	20250219	150705	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13200	790	2	6.37	12676862830	916392	2379.99	12370	14800	12370	16130	8690	12410	13833.45	3.25	-33033	13256	12832	12516	12092	11776	12675	11935	116	3720	500	8930	10	1	22682934	2994	-9.07	1.21	12	4.04	-1455.00	10897.00	28900	20240617	-54.33	11500	20250203	14.78	14800	-10.81	20250219	11500	14.78	20250203	28900	-54.33	20240617	11500	14.78	20250203	0.14	N	084850	500	115 억	737844	N	N	38	N	N
60	20250219	140702	57	100.00	KSQ150	전기·전자	N	N	N	N	N	13390	980	2	7.90	11559648370	832058	2160.97	12370	14800	12370	16130	8690	12410	13892.84	3.25	-50312	13256	12832	12516	12092	11776	12675	11935	116	3720	500	8930	10	1	22682934	3037	-9.20	1.23	12	3.67	-1455.00	10897.00	28900	20240617	-53.67	11500	20250203	16.43	14800	-9.53	20250219	11500	16.43	20250203	28900	-53.67	20240617	11500	16.43	20250203	0.14	N	084850	500	115 억	737844	N	N	38	N	N
61	20250219	130703	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12810	400	2	3.22	990078350	78027	202.65	12370	12930	12370	16130	8690	12410	12688.92	3.25	7692	13256	12832	12516	12092	11776	12675	11935	116	3720	500	8930	10	1	22682934	2906	-8.80	1.18	12	0.34	-1455.00	10897.00	28900	20240617	-55.67	11500	20250203	11.39	13980	-8.37	20250120	11500	11.39	20250203	28900	-55.67	20240617	11500	11.39	20250203	0.14	N	084850	500	115 억	737844	N	N	38	N	N
62	20250219	120703	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12520	110	2	0.89	692540520	54487	141.51	12370	12930	12370	16130	8690	12410	12710.20	3.25	2287	13256	12832	12516	12092	11776	12675	11935	116	3720	500	8930	10	1	22682934	2840	-8.60	1.15	12	0.24	-1455.00	10897.00	28900	20240617	-56.68	11500	20250203	8.87	13980	-10.44	20250120	11500	8.87	20250203	28900	-56.68	20240617	11500	8.87	20250203	0.14	N	084850	500	115 억	737844	N	N	38	N	N
63	20250219	110703	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12590	180	2	1.45	575764120	45200	117.39	12370	12930	12370	16130	8690	12410	12738.14	3.25	1128	13256	12832	12516	12092	11776	12675	11935	116	3720	500	8930	10	1	22682934	2856	-8.65	1.16	12	0.20	-1455.00	10897.00	28900	20240617	-56.44	11500	20250203	9.48	13980	-9.94	20250120	11500	9.48	20250203	28900	-56.44	20240617	11500	9.48	20250203	0.14	N	084850	500	115 억	737844	N	N	38	N	N
64	20250219	100703	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12690	280	2	2.26	336552540	26364	68.47	12370	12930	12370	16130	8690	12410	12765.61	3.25	3718	13256	12832	12516	12092	11776	12675	11935	116	3720	500	8930	10	1	22682934	2878	-8.72	1.16	12	0.12	-1455.00	10897.00	28900	20240617	-56.09	11500	20250203	10.35	13980	-9.23	20250120	11500	10.35	20250203	28900	-56.09	20240617	11500	10.35	20250203	0.14	N	084850	500	115 억	737844	N	N	38	N	N
65	20250219	090704	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12660	250	2	2.01	32885180	2613	6.79	12370	12700	12370	16130	8690	12410	12585.22	3.25	1516	13256	12832	12516	12092	11776	12675	11935	116	3720	500	8930	10	1	22682934	2872	-8.70	1.16	12	0.01	-1455.00	10897.00	28900	20240617	-56.19	11500	20250203	10.09	13980	-9.44	20250120	11500	10.09	20250203	28900	-56.19	20240617	11500	10.09	20250203	0.14	N	084850	500	115 억	737844	N	N	38	N	N
66	20250218	160702	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12410	-350	5	-2.74	463985450	37249	129.83	12670	12940	12200	16580	8940	12760	12456.33	3.32	-13413	13280	13020	12670	12410	12060	13150	12540	116	3820	500	9180	10	1	22682934	2815	-8.53	1.14	12	0.16	-1455.00	10897.00	28900	20240617	-57.06	11500	20250203	7.91	13980	-11.23	20250120	11500	7.91	20250203	28900	-57.06	20240617	11500	7.91	20250203	0.14	N	084850	500	115 억	752641	N	N	33	N	N
67	20250218	150703	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12400	-360	5	-2.82	436618810	35046	122.15	12670	12940	12200	16580	8940	12760	12458.45	3.32	-12094	13280	13020	12670	12410	12060	13150	12540	116	3820	500	9180	10	1	22682934	2813	-8.52	1.14	12	0.15	-1455.00	10897.00	28900	20240617	-57.09	11500	20250203	7.83	13980	-11.30	20250120	11500	7.83	20250203	28900	-57.09	20240617	11500	7.83	20250203	0.14	N	084850	500	115 억	752641	N	N	404	N	N
68	20250218	140703	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12430	-330	5	-2.59	413760550	33199	115.71	12670	12940	12200	16580	8940	12760	12463.04	3.32	-10999	13280	13020	12670	12410	12060	13150	12540	116	3820	500	9180	10	1	22682934	2819	-8.54	1.14	12	0.15	-1455.00	10897.00	28900	20240617	-56.99	11500	20250203	8.09	13980	-11.09	20250120	11500	8.09	20250203	28900	-56.99	20240617	11500	8.09	20250203	0.14	N	084850	500	115 억	752641	N	N	404	N	N
69	20250218	130700	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12350	-410	5	-3.21	398247340	31952	111.37	12670	12940	12200	16580	8940	12760	12463.93	3.32	-10309	13280	13020	12670	12410	12060	13150	12540	116	3820	500	9180	10	1	22682934	2801	-8.49	1.13	12	0.14	-1455.00	10897.00	28900	20240617	-57.27	11500	20250203	7.39	13980	-11.66	20250120	11500	7.39	20250203	28900	-57.27	20240617	11500	7.39	20250203	0.14	N	084850	500	115 억	752641	N	N	404	N	N
70	20250218	120702	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12340	-420	5	-3.29	359277820	28790	100.35	12670	12940	12200	16580	8940	12760	12479.26	3.32	-9975	13280	13020	12670	12410	12060	13150	12540	116	3820	500	9180	10	1	22682934	2799	-8.48	1.13	12	0.13	-1455.00	10897.00	28900	20240617	-57.30	11500	20250203	7.30	13980	-11.73	20250120	11500	7.30	20250203	28900	-57.30	20240617	11500	7.30	20250203	0.14	N	084850	500	115 억	752641	N	N	404	N	N
71	20250218	110701	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12320	-440	5	-3.45	324709450	25992	90.59	12670	12940	12200	16580	8940	12760	12492.67	3.32	-8445	13280	13020	12670	12410	12060	13150	12540	116	3820	500	9180	10	1	22682934	2795	-8.47	1.13	12	0.11	-1455.00	10897.00	28900	20240617	-57.37	11500	20250203	7.13	13980	-11.87	20250120	11500	7.13	20250203	28900	-57.37	20240617	11500	7.13	20250203	0.14	N	084850	500	115 억	752641	N	N	404	N	N
72	20250218	100701	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12470	-290	5	-2.27	202852040	16114	56.16	12670	12940	12460	16580	8940	12760	12588.56	3.32	-3553	13280	13020	12670	12410	12060	13150	12540	116	3820	500	9180	10	1	22682934	2829	-8.57	1.14	12	0.07	-1455.00	10897.00	28900	20240617	-56.85	11500	20250203	8.43	13980	-10.80	20250120	11500	8.43	20250203	28900	-56.85	20240617	11500	8.43	20250203	0.14	N	084850	500	115 억	752641	N	N	404	N	N
73	20250218	090702	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12720	-40	5	-0.31	19535090	1538	5.36	12670	12940	12600	16580	8940	12760	12701.62	3.32	-448	13280	13020	12670	12410	12060	13150	12540	116	3820	500	9180	10	1	22682934	2885	-8.74	1.17	12	0.01	-1455.00	10897.00	28900	20240617	-55.99	11500	20250203	10.61	13980	-9.01	20250120	11500	10.61	20250203	28900	-55.99	20240617	11500	10.61	20250203	0.14	N	084850	500	115 억	752641	N	N	404	N	N
74	20250217	160701	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12760	440	2	3.57	359920090	28590	98.02	12710	12930	12320	16010	8630	12320	12588.67	3.29	9057	12746	12532	12386	12172	12026	12460	12100	116	3690	500	8870	10	1	22682934	2894	-8.77	1.17	12	0.13	-1455.00	10897.00	28900	20240617	-55.85	11500	20250203	10.96	13980	-8.73	20250120	11500	10.96	20250203	28900	-55.85	20240617	11500	10.96	20250203	0.14	N	084850	500	115 억	745509	N	N	391	N	N
75	20250217	150659	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12690	370	2	3.00	337472460	26827	91.97	12710	12930	12320	16010	8630	12320	12579.58	3.29	8609	12746	12532	12386	12172	12026	12460	12100	116	3690	500	8870	10	1	22682934	2878	-8.72	1.16	12	0.12	-1455.00	10897.00	28900	20240617	-56.09	11500	20250203	10.35	13980	-9.23	20250120	11500	10.35	20250203	28900	-56.09	20240617	11500	10.35	20250203	0.14	N	084850	500	115 억	745509	N	N	205	N	N
76	20250217	140659	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12690	370	2	3.00	311067550	24747	84.84	12710	12930	12320	16010	8630	12320	12569.91	3.29	8711	12746	12532	12386	12172	12026	12460	12100	116	3690	500	8870	10	1	22682934	2878	-8.72	1.16	12	0.11	-1455.00	10897.00	28900	20240617	-56.09	11500	20250203	10.35	13980	-9.23	20250120	11500	10.35	20250203	28900	-56.09	20240617	11500	10.35	20250203	0.14	N	084850	500	115 억	745509	N	N	205	N	N
77	20250217	130701	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12720	400	2	3.25	290089990	23095	79.18	12710	12930	12320	16010	8630	12320	12560.73	3.29	8773	12746	12532	12386	12172	12026	12460	12100	116	3690	500	8870	10	1	22682934	2885	-8.74	1.17	12	0.10	-1455.00	10897.00	28900	20240617	-55.99	11500	20250203	10.61	13980	-9.01	20250120	11500	10.61	20250203	28900	-55.99	20240617	11500	10.61	20250203	0.14	N	084850	500	115 억	745509	N	N	205	N	N
78	20250217	120701	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12750	430	2	3.49	274867090	21900	75.08	12710	12930	12320	16010	8630	12320	12551.01	3.29	8567	12746	12532	12386	12172	12026	12460	12100	116	3690	500	8870	10	1	22682934	2892	-8.76	1.17	12	0.10	-1455.00	10897.00	28900	20240617	-55.88	11500	20250203	10.87	13980	-8.80	20250120	11500	10.87	20250203	28900	-55.88	20240617	11500	10.87	20250203	0.14	N	084850	500	115 억	745509	N	N	205	N	N
79	20250217	110701	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12700	380	2	3.08	217336460	17416	59.71	12710	12770	12320	16010	8630	12320	12479.13	3.29	7099	12746	12532	12386	12172	12026	12460	12100	116	3690	500	8870	10	1	22682934	2881	-8.73	1.17	12	0.08	-1455.00	10897.00	28900	20240617	-56.06	11500	20250203	10.43	13980	-9.16	20250120	11500	10.43	20250203	28900	-56.06	20240617	11500	10.43	20250203	0.14	N	084850	500	115 억	745509	N	N	205	N	N
80	20250217	100658	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12450	130	2	1.06	122572790	9885	33.89	12710	12710	12320	16010	8630	12320	12399.88	3.29	3309	12746	12532	12386	12172	12026	12460	12100	116	3690	500	8870	10	1	22682934	2824	-8.56	1.14	12	0.04	-1455.00	10897.00	28900	20240617	-56.92	11500	20250203	8.26	13980	-10.94	20250120	11500	8.26	20250203	28900	-56.92	20240617	11500	8.26	20250203	0.14	N	084850	500	115 억	745509	N	N	205	N	N
81	20250217	090700	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12420	100	2	0.81	9775460	779	2.67	12710	12710	12320	16010	8630	12320	12548.73	3.29	-260	12746	12532	12386	12172	12026	12460	12100	116	3690	500	8870	10	1	22682934	2817	-8.54	1.14	12	0.00	-1455.00	10897.00	28900	20240617	-57.02	11500	20250203	8.00	13980	-11.16	20250120	11500	8.00	20250203	28900	-57.02	20240617	11500	8.00	20250203	0.14	N	084850	500	115 억	745509	N	N	205	N	N
82	20250214	160656	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12320	80	2	0.65	355675750	28731	78.56	12570	12600	12240	15910	8570	12240	12379.66	3.27	4347	13073	12656	12283	11866	11493	12865	12075	116	3670	500	8810	10	1	22682934	2795	-8.47	1.13	12	0.13	-1455.00	10897.00	28900	20240617	-57.37	11500	20250203	7.13	13980	-11.87	20250120	11500	7.13	20250203	28900	-57.37	20240617	11500	7.13	20250203	0.13	N	084850	500	115 억	742074	N	N	198	N	N
83	20250214	150655	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12250	10	2	0.08	333403130	26916	73.60	12570	12600	12240	15910	8570	12240	12386.80	3.27	5341	13073	12656	12283	11866	11493	12865	12075	116	3670	500	8810	10	1	22682934	2779	-8.42	1.12	12	0.12	-1455.00	10897.00	28900	20240617	-57.61	11500	20250203	6.52	13980	-12.37	20250120	11500	6.52	20250203	28900	-57.61	20240617	11500	6.52	20250203	0.13	N	084850	500	115 억	742074	N	N	57	N	N
84	20250214	140656	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12330	90	2	0.74	298387550	24060	65.79	12570	12600	12290	15910	8570	12240	12401.81	3.27	7258	13073	12656	12283	11866	11493	12865	12075	116	3670	500	8810	10	1	22682934	2797	-8.47	1.13	12	0.11	-1455.00	10897.00	28900	20240617	-57.34	11500	20250203	7.22	13980	-11.80	20250120	11500	7.22	20250203	28900	-57.34	20240617	11500	7.22	20250203	0.13	N	084850	500	115 억	742074	N	N	57	N	N
85	20250214	130659	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12360	120	2	0.98	265145450	21373	58.44	12570	12600	12290	15910	8570	12240	12405.63	3.27	6992	13073	12656	12283	11866	11493	12865	12075	116	3670	500	8810	10	1	22682934	2804	-8.49	1.13	12	0.09	-1455.00	10897.00	28900	20240617	-57.23	11500	20250203	7.48	13980	-11.59	20250120	11500	7.48	20250203	28900	-57.23	20240617	11500	7.48	20250203	0.13	N	084850	500	115 억	742074	N	N	57	N	N
86	20250214	120656	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12410	170	2	1.39	244754930	19727	53.94	12570	12600	12290	15910	8570	12240	12407.10	3.27	6695	13073	12656	12283	11866	11493	12865	12075	116	3670	500	8810	10	1	22682934	2815	-8.53	1.14	12	0.09	-1455.00	10897.00	28900	20240617	-57.06	11500	20250203	7.91	13980	-11.23	20250120	11500	7.91	20250203	28900	-57.06	20240617	11500	7.91	20250203	0.13	N	084850	500	115 억	742074	N	N	57	N	N
87	20250214	110652	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12340	100	2	0.82	163222300	13142	35.94	12570	12600	12310	15910	8570	12240	12419.90	3.27	3098	13073	12656	12283	11866	11493	12865	12075	116	3670	500	8810	10	1	22682934	2799	-8.48	1.13	12	0.06	-1455.00	10897.00	28900	20240617	-57.30	11500	20250203	7.30	13980	-11.73	20250120	11500	7.30	20250203	28900	-57.30	20240617	11500	7.30	20250203	0.13	N	084850	500	115 억	742074	N	N	57	N	N
88	20250214	100654	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12400	160	2	1.31	135259940	10877	29.74	12570	12600	12310	15910	8570	12240	12435.41	3.27	2370	13073	12656	12283	11866	11493	12865	12075	116	3670	500	8810	10	1	22682934	2813	-8.52	1.14	12	0.05	-1455.00	10897.00	28900	20240617	-57.09	11500	20250203	7.83	13980	-11.30	20250120	11500	7.83	20250203	28900	-57.09	20240617	11500	7.83	20250203	0.13	N	084850	500	115 억	742074	N	N	57	N	N
89	20250214	090657	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12470	230	2	1.88	9896580	794	2.17	12570	12600	12360	15910	8570	12240	12464.21	3.27	7	13073	12656	12283	11866	11493	12865	12075	116	3670	500	8810	10	1	22682934	2829	-8.57	1.14	12	0.00	-1455.00	10897.00	28900	20240617	-56.85	11500	20250203	8.43	13980	-10.80	20250120	11500	8.43	20250203	28900	-56.85	20240617	11500	8.43	20250203	0.13	N	084850	500	115 억	742074	N	N	57	N	N
90	20250213	160650	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12240	260	2	2.17	446561830	36474	183.02	11980	12700	11910	15570	8390	11980	12243.29	3.27	2789	12286	12132	11916	11762	11546	12210	11840	116	3590	500	8620	10	1	22682934	2776	-8.41	1.12	12	0.16	-1455.00	10897.00	28900	20240617	-57.65	11500	20250203	6.43	13980	-12.45	20250120	11500	6.43	20250203	28900	-57.65	20240617	11500	6.43	20250203	0.13	N	084850	500	115 억	741854	N	N	48	N	N
91	20250213	150650	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12290	310	2	2.59	393510300	32142	161.28	11980	12700	11910	15570	8390	11980	12242.87	3.27	2546	12286	12132	11916	11762	11546	12210	11840	116	3590	500	8620	10	1	22682934	2788	-8.45	1.13	12	0.14	-1455.00	10897.00	28900	20240617	-57.47	11500	20250203	6.87	13980	-12.09	20250120	11500	6.87	20250203	28900	-57.47	20240617	11500	6.87	20250203	0.13	N	084850	500	115 억	741854	N	N	119	N	N
92	20250213	140649	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12320	340	2	2.84	353204750	28869	144.86	11980	12700	11910	15570	8390	11980	12234.74	3.27	3057	12286	12132	11916	11762	11546	12210	11840	116	3590	500	8620	10	1	22682934	2795	-8.47	1.13	12	0.13	-1455.00	10897.00	28900	20240617	-57.37	11500	20250203	7.13	13980	-11.87	20250120	11500	7.13	20250203	28900	-57.37	20240617	11500	7.13	20250203	0.13	N	084850	500	115 억	741854	N	N	119	N	N
93	20250213	130649	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12220	240	2	2.00	151792050	12626	63.35	11980	12330	11910	15570	8390	11980	12022.18	3.27	-1079	12286	12132	11916	11762	11546	12210	11840	116	3590	500	8620	10	1	22682934	2772	-8.40	1.12	12	0.06	-1455.00	10897.00	28900	20240617	-57.72	11500	20250203	6.26	13980	-12.59	20250120	11500	6.26	20250203	28900	-57.72	20240617	11500	6.26	20250203	0.13	N	084850	500	115 억	741854	N	N	119	N	N
94	20250213	120649	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12000	20	2	0.17	113196210	9439	47.36	11980	12180	11910	15570	8390	11980	11992.39	3.27	-219	12286	12132	11916	11762	11546	12210	11840	116	3590	500	8620	10	1	22682934	2722	-8.25	1.10	12	0.04	-1455.00	10897.00	28900	20240617	-58.48	11500	20250203	4.35	13980	-14.16	20250120	11500	4.35	20250203	28900	-58.48	20240617	11500	4.35	20250203	0.13	N	084850	500	115 억	741854	N	N	119	N	N
95	20250213	110646	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11970	-10	5	-0.08	87104710	7260	36.43	11980	12180	11910	15570	8390	11980	11997.89	3.27	902	12286	12132	11916	11762	11546	12210	11840	116	3590	500	8620	10	1	22682934	2715	-8.23	1.10	12	0.03	-1455.00	10897.00	28900	20240617	-58.58	11500	20250203	4.09	13980	-14.38	20250120	11500	4.09	20250203	28900	-58.58	20240617	11500	4.09	20250203	0.13	N	084850	500	115 억	741854	N	N	119	N	N
96	20250213	100650	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12010	30	2	0.25	74407680	6200	31.11	11980	12180	11910	15570	8390	11980	12001.24	3.27	936	12286	12132	11916	11762	11546	12210	11840	116	3590	500	8620	10	1	22682934	2724	-8.25	1.10	12	0.03	-1455.00	10897.00	28900	20240617	-58.44	11500	20250203	4.43	13980	-14.09	20250120	11500	4.43	20250203	28900	-58.44	20240617	11500	4.43	20250203	0.13	N	084850	500	115 억	741854	N	N	119	N	N
97	20250213	090646	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12020	40	2	0.33	7218350	602	3.02	11980	12180	11920	15570	8390	11980	11990.61	3.27	160	12286	12132	11916	11762	11546	12210	11840	116	3590	500	8620	10	1	22682934	2726	-8.26	1.10	12	0.00	-1455.00	10897.00	28900	20240617	-58.41	11500	20250203	4.52	13980	-14.02	20250120	11500	4.52	20250203	28900	-58.41	20240617	11500	4.52	20250203	0.13	N	084850	500	115 억	741854	N	N	119	N	N
98	20250212	160645	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11980	-80	5	-0.66	237167100	19916	109.81	11940	12070	11700	15670	8450	12060	11908.37	3.30	-4569	12653	12356	12193	11896	11733	12275	11815	116	3610	500	8680	10	1	22682934	2717	-8.23	1.10	12	0.09	-1455.00	10897.00	28900	20240617	-58.55	11500	20250203	4.17	13980	-14.31	20250120	11500	4.17	20250203	28900	-58.55	20240617	11500	4.17	20250203	0.13	N	084850	500	115 억	747487	N	N	116	N	N
99	20250212	150645	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11880	-180	5	-1.49	214089510	17980	99.13	11940	12070	11700	15670	8450	12060	11907.09	3.30	-3690	12653	12356	12193	11896	11733	12275	11815	116	3610	500	8680	10	1	22682934	2695	-8.16	1.09	12	0.08	-1455.00	10897.00	28900	20240617	-58.89	11500	20250203	3.30	13980	-15.02	20250120	11500	3.30	20250203	28900	-58.89	20240617	11500	3.30	20250203	0.13	N	084850	500	115 억	747487	N	N	922	N	N
100	20250212	140645	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11850	-210	5	-1.74	201274640	16900	93.18	11940	12070	11700	15670	8450	12060	11909.74	3.30	-3510	12653	12356	12193	11896	11733	12275	11815	116	3610	500	8680	10	1	22682934	2688	-8.14	1.09	12	0.07	-1455.00	10897.00	28900	20240617	-59.00	11500	20250203	3.04	13980	-15.24	20250120	11500	3.04	20250203	28900	-59.00	20240617	11500	3.04	20250203	0.13	N	084850	500	115 억	747487	N	N	922	N	N
101	20250212	130647	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11880	-180	5	-1.49	189814820	15934	87.85	11940	12070	11700	15670	8450	12060	11912.57	3.30	-3513	12653	12356	12193	11896	11733	12275	11815	116	3610	500	8680	10	1	22682934	2695	-8.16	1.09	12	0.07	-1455.00	10897.00	28900	20240617	-58.89	11500	20250203	3.30	13980	-15.02	20250120	11500	3.30	20250203	28900	-58.89	20240617	11500	3.30	20250203	0.13	N	084850	500	115 억	747487	N	N	922	N	N
102	20250212	120645	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11930	-130	5	-1.08	156300650	13113	72.30	11940	12070	11700	15670	8450	12060	11919.52	3.30	-3519	12653	12356	12193	11896	11733	12275	11815	116	3610	500	8680	10	1	22682934	2706	-8.20	1.09	12	0.06	-1455.00	10897.00	28900	20240617	-58.72	11500	20250203	3.74	13980	-14.66	20250120	11500	3.74	20250203	28900	-58.72	20240617	11500	3.74	20250203	0.13	N	084850	500	115 억	747487	N	N	922	N	N
103	20250212	110643	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12020	-40	5	-0.33	113992300	9589	52.87	11940	12070	11700	15670	8450	12060	11887.82	3.30	-3424	12653	12356	12193	11896	11733	12275	11815	116	3610	500	8680	10	1	22682934	2726	-8.26	1.10	12	0.04	-1455.00	10897.00	28900	20240617	-58.41	11500	20250203	4.52	13980	-14.02	20250120	11500	4.52	20250203	28900	-58.41	20240617	11500	4.52	20250203	0.13	N	084850	500	115 억	747487	N	N	922	N	N
104	20250212	100644	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11930	-130	5	-1.08	98391270	8289	45.70	11940	12050	11700	15670	8450	12060	11870.10	3.30	-3559	12653	12356	12193	11896	11733	12275	11815	116	3610	500	8680	10	1	22682934	2706	-8.20	1.09	12	0.04	-1455.00	10897.00	28900	20240617	-58.72	11500	20250203	3.74	13980	-14.66	20250120	11500	3.74	20250203	28900	-58.72	20240617	11500	3.74	20250203	0.13	N	084850	500	115 억	747487	N	N	922	N	N
105	20250212	090648	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11900	-160	5	-1.33	13697920	1148	6.33	11940	11950	11900	15670	8450	12060	11931.99	3.30	-66	12653	12356	12193	11896	11733	12275	11815	116	3610	500	8680	10	1	22682934	2699	-8.18	1.09	12	0.01	-1455.00	10897.00	28900	20240617	-58.82	11500	20250203	3.48	13980	-14.88	20250120	11500	3.48	20250203	28900	-58.82	20240617	11500	3.48	20250203	0.13	N	084850	500	115 억	747487	N	N	922	N	N
106	20250211	160646	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12060	-260	5	-2.11	219357470	18107	56.19	12490	12490	12030	16010	8630	12320	12114.51	3.32	-6320	12680	12500	12140	11960	11600	12590	12050	116	3690	500	8870	10	1	22682934	2736	-8.29	1.11	12	0.08	-1455.00	10897.00	28900	20240617	-58.27	11500	20250203	4.87	13980	-13.73	20250120	11500	4.87	20250203	28900	-58.27	20240617	11500	4.87	20250203	0.12	N	084850	500	115 억	753900	N	N	912	N	N
107	20250211	150645	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12080	-240	5	-1.95	192033000	15844	49.17	12490	12490	12030	16010	8630	12320	12120.23	3.32	-5238	12680	12500	12140	11960	11600	12590	12050	116	3690	500	8870	10	1	22682934	2740	-8.30	1.11	12	0.07	-1455.00	10897.00	28900	20240617	-58.20	11500	20250203	5.04	13980	-13.59	20250120	11500	5.04	20250203	28900	-58.20	20240617	11500	5.04	20250203	0.12	N	084850	500	115 억	753900	N	N	1221	N	N
108	20250211	140647	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12100	-220	5	-1.79	172581150	14236	44.18	12490	12490	12030	16010	8630	12320	12122.87	3.32	-4927	12680	12500	12140	11960	11600	12590	12050	116	3690	500	8870	10	1	22682934	2745	-8.32	1.11	12	0.06	-1455.00	10897.00	28900	20240617	-58.13	11500	20250203	5.22	13980	-13.45	20250120	11500	5.22	20250203	28900	-58.13	20240617	11500	5.22	20250203	0.12	N	084850	500	115 억	753900	N	N	1221	N	N
109	20250211	130645	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12120	-200	5	-1.62	151759520	12520	38.85	12490	12490	12030	16010	8630	12320	12121.37	3.32	-4652	12680	12500	12140	11960	11600	12590	12050	116	3690	500	8870	10	1	22682934	2749	-8.33	1.11	12	0.06	-1455.00	10897.00	28900	20240617	-58.06	11500	20250203	5.39	13980	-13.30	20250120	11500	5.39	20250203	28900	-58.06	20240617	11500	5.39	20250203	0.12	N	084850	500	115 억	753900	N	N	1221	N	N
110	20250211	120644	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12110	-210	5	-1.70	132460260	10923	33.90	12490	12490	12030	16010	8630	12320	12126.73	3.32	-3867	12680	12500	12140	11960	11600	12590	12050	116	3690	500	8870	10	1	22682934	2747	-8.32	1.11	12	0.05	-1455.00	10897.00	28900	20240617	-58.10	11500	20250203	5.30	13980	-13.38	20250120	11500	5.30	20250203	28900	-58.10	20240617	11500	5.30	20250203	0.12	N	084850	500	115 억	753900	N	N	1221	N	N
111	20250211	110646	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12150	-170	5	-1.38	98183310	8096	25.12	12490	12490	12030	16010	8630	12320	12127.39	3.32	-1705	12680	12500	12140	11960	11600	12590	12050	116	3690	500	8870	10	1	22682934	2756	-8.35	1.11	12	0.04	-1455.00	10897.00	28900	20240617	-57.96	11500	20250203	5.65	13980	-13.09	20250120	11500	5.65	20250203	28900	-57.96	20240617	11500	5.65	20250203	0.12	N	084850	500	115 억	753900	N	N	1221	N	N
112	20250211	100646	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12160	-160	5	-1.30	75571490	6236	19.35	12490	12490	12030	16010	8630	12320	12118.58	3.32	-1229	12680	12500	12140	11960	11600	12590	12050	116	3690	500	8870	10	1	22682934	2758	-8.36	1.12	12	0.03	-1455.00	10897.00	28900	20240617	-57.92	11500	20250203	5.74	13980	-13.02	20250120	11500	5.74	20250203	28900	-57.92	20240617	11500	5.74	20250203	0.12	N	084850	500	115 억	753900	N	N	1221	N	N
113	20250211	090648	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12150	-170	5	-1.38	8639820	704	2.18	12490	12490	12130	16010	8630	12320	12272.47	3.32	-357	12680	12500	12140	11960	11600	12590	12050	116	3690	500	8870	10	1	22682934	2756	-8.35	1.11	12	0.00	-1455.00	10897.00	28900	20240617	-57.96	11500	20250203	5.65	13980	-13.09	20250120	11500	5.65	20250203	28900	-57.96	20240617	11500	5.65	20250203	0.12	N	084850	500	115 억	753900	N	N	1221	N	N
114	20250210	160642	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12320	120	2	0.98	384534860	31853	60.02	12050	12320	11780	15860	8540	12200	12071.20	3.30	4812	13726	12962	12406	11642	11086	13345	12025	116	3660	500	8780	10	1	22682934	2795	-8.47	1.13	12	0.14	-1455.00	10897.00	28900	20240617	-57.37	11500	20250203	7.13	13980	-11.87	20250120	11500	7.13	20250203	28900	-57.37	20240617	11500	7.13	20250203	0.12	N	084850	500	115 억	748378	N	N	1221	N	N
115	20250210	150641	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12220	20	2	0.16	355300760	29470	55.53	12050	12260	11780	15860	8540	12200	12056.35	3.30	5313	13726	12962	12406	11642	11086	13345	12025	116	3660	500	8780	10	1	22682934	2772	-8.40	1.12	12	0.13	-1455.00	10897.00	28900	20240617	-57.72	11500	20250203	6.26	13980	-12.59	20250120	11500	6.26	20250203	28900	-57.72	20240617	11500	6.26	20250203	0.12	N	084850	500	115 억	748378	N	N	865	N	N
116	20250210	140641	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12160	-40	5	-0.33	328726030	27292	51.43	12050	12250	11780	15860	8540	12200	12044.78	3.30	4986	13726	12962	12406	11642	11086	13345	12025	116	3660	500	8780	10	1	22682934	2758	-8.36	1.12	12	0.12	-1455.00	10897.00	28900	20240617	-57.92	11500	20250203	5.74	13980	-13.02	20250120	11500	5.74	20250203	28900	-57.92	20240617	11500	5.74	20250203	0.12	N	084850	500	115 억	748378	N	N	865	N	N
117	20250210	130643	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12140	-60	5	-0.49	315054890	26167	49.31	12050	12250	11780	15860	8540	12200	12040.16	3.30	5106	13726	12962	12406	11642	11086	13345	12025	116	3660	500	8780	10	1	22682934	2754	-8.34	1.11	12	0.12	-1455.00	10897.00	28900	20240617	-57.99	11500	20250203	5.57	13980	-13.16	20250120	11500	5.57	20250203	28900	-57.99	20240617	11500	5.57	20250203	0.12	N	084850	500	115 억	748378	N	N	865	N	N
118	20250210	120639	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12220	20	2	0.16	296881680	24676	46.50	12050	12250	11780	15860	8540	12200	12031.19	3.30	4636	13726	12962	12406	11642	11086	13345	12025	116	3660	500	8780	10	1	22682934	2772	-8.40	1.12	12	0.11	-1455.00	10897.00	28900	20240617	-57.72	11500	20250203	6.26	13980	-12.59	20250120	11500	6.26	20250203	28900	-57.72	20240617	11500	6.26	20250203	0.12	N	084850	500	115 억	748378	N	N	865	N	N
119	20250210	110638	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12210	10	2	0.08	224111440	18707	35.25	12050	12230	11780	15860	8540	12200	11980.08	3.30	3396	13726	12962	12406	11642	11086	13345	12025	116	3660	500	8780	10	1	22682934	2770	-8.39	1.12	12	0.08	-1455.00	10897.00	28900	20240617	-57.75	11500	20250203	6.17	13980	-12.66	20250120	11500	6.17	20250203	28900	-57.75	20240617	11500	6.17	20250203	0.12	N	084850	500	115 억	748378	N	N	865	N	N
120	20250210	100638	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12050	-150	5	-1.23	156141360	13123	24.73	12050	12100	11780	15860	8540	12200	11898.30	3.30	1180	13726	12962	12406	11642	11086	13345	12025	116	3660	500	8780	10	1	22682934	2733	-8.28	1.11	12	0.06	-1455.00	10897.00	28900	20240617	-58.30	11500	20250203	4.78	13980	-13.81	20250120	11500	4.78	20250203	28900	-58.30	20240617	11500	4.78	20250203	0.12	N	084850	500	115 억	748378	N	N	865	N	N
121	20250210	090635	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11870	-330	5	-2.70	35881230	2997	5.65	12050	12100	11870	15860	8540	12200	11972.38	3.30	-855	13726	12962	12406	11642	11086	13345	12025	116	3660	500	8780	10	1	22682934	2692	-8.16	1.09	12	0.01	-1455.00	10897.00	28900	20240617	-58.93	11500	20250203	3.22	13980	-15.09	20250120	11500	3.22	20250203	28900	-58.93	20240617	11500	3.22	20250203	0.12	N	084850	500	115 억	748378	N	N	865	N	N
122	20250207	160630	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12200	220	2	1.84	646551340	52564	411.59	11980	13170	11850	15570	8390	11980	12300.27	3.28	4749	12206	12092	11976	11862	11746	12035	11805	116	3590	500	8620	10	1	22682934	2767	-8.38	1.12	12	0.23	-1455.00	10897.00	28900	20240617	-57.79	11500	20250203	6.09	13980	-12.73	20250120	11500	6.09	20250203	28900	-57.79	20240617	11500	6.09	20250203	0.12	N	084850	500	115 억	744530	N	N	865	N	N
123	20250207	150632	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12310	330	2	2.75	619943860	50392	394.58	11980	13170	11850	15570	8390	11980	12302.43	3.28	4415	12206	12092	11976	11862	11746	12035	11805	116	3590	500	8620	10	1	22682934	2792	-8.46	1.13	12	0.22	-1455.00	10897.00	28900	20240617	-57.40	11500	20250203	7.04	13980	-11.95	20250120	11500	7.04	20250203	28900	-57.40	20240617	11500	7.04	20250203	0.12	N	084850	500	115 억	744530	N	N	931	N	N
124	20250207	140631	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12240	260	2	2.17	585256800	47572	372.50	11980	13170	11850	15570	8390	11980	12302.55	3.28	3819	12206	12092	11976	11862	11746	12035	11805	116	3590	500	8620	10	1	22682934	2776	-8.41	1.12	12	0.21	-1455.00	10897.00	28900	20240617	-57.65	11500	20250203	6.43	13980	-12.45	20250120	11500	6.43	20250203	28900	-57.65	20240617	11500	6.43	20250203	0.12	N	084850	500	115 억	744530	N	N	931	N	N
125	20250207	130630	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12260	280	2	2.34	495826040	40264	315.28	11980	13170	11850	15570	8390	11980	12314.38	3.28	2718	12206	12092	11976	11862	11746	12035	11805	116	3590	500	8620	10	1	22682934	2781	-8.43	1.13	12	0.18	-1455.00	10897.00	28900	20240617	-57.58	11500	20250203	6.61	13980	-12.30	20250120	11500	6.61	20250203	28900	-57.58	20240617	11500	6.61	20250203	0.12	N	084850	500	115 억	744530	N	N	931	N	N
126	20250207	120630	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12280	300	2	2.50	385879390	31358	245.54	11980	13170	11850	15570	8390	11980	12305.61	3.28	1439	12206	12092	11976	11862	11746	12035	11805	116	3590	500	8620	10	1	22682934	2785	-8.44	1.13	12	0.14	-1455.00	10897.00	28900	20240617	-57.51	11500	20250203	6.78	13980	-12.16	20250120	11500	6.78	20250203	28900	-57.51	20240617	11500	6.78	20250203	0.12	N	084850	500	115 억	744530	N	N	931	N	N
127	20250207	110628	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12050	70	2	0.58	145115740	12048	94.34	11980	12300	11850	15570	8390	11980	12044.80	3.28	3233	12206	12092	11976	11862	11746	12035	11805	116	3590	500	8620	10	1	22682934	2733	-8.28	1.11	12	0.05	-1455.00	10897.00	28900	20240617	-58.30	11500	20250203	4.78	13980	-13.81	20250120	11500	4.78	20250203	28900	-58.30	20240617	11500	4.78	20250203	0.12	N	084850	500	115 억	744530	N	N	931	N	N
128	20250207	100630	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12000	20	2	0.17	118873440	9865	77.25	11980	12300	11850	15570	8390	11980	12050.02	3.28	3985	12206	12092	11976	11862	11746	12035	11805	116	3590	500	8620	10	1	22682934	2722	-8.25	1.10	12	0.04	-1455.00	10897.00	28900	20240617	-58.48	11500	20250203	4.35	13980	-14.16	20250120	11500	4.35	20250203	28900	-58.48	20240617	11500	4.35	20250203	0.12	N	084850	500	115 억	744530	N	N	931	N	N
129	20250207	090634	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11940	-40	5	-0.33	8287200	695	5.44	11980	11980	11850	15570	8390	11980	11924.03	3.28	210	12206	12092	11976	11862	11746	12035	11805	116	3590	500	8620	10	1	22682934	2708	-8.21	1.10	12	0.00	-1455.00	10897.00	28900	20240617	-58.69	11500	20250203	3.83	13980	-14.59	20250120	11500	3.83	20250203	28900	-58.69	20240617	11500	3.83	20250203	0.12	N	084850	500	115 억	744530	N	N	931	N	N
130	20250206	160614	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11980	-20	5	-0.17	152964290	12771	83.16	12000	12090	11860	15600	8400	12000	11977.47	3.28	-169	12380	12190	12000	11810	11620	12095	11715	116	3600	500	8640	10	1	22682934	2717	-8.23	1.10	12	0.06	-1455.00	10897.00	28900	20240617	-58.55	11500	20250203	4.17	13980	-14.31	20250120	11500	4.17	20250203	28900	-58.55	20240617	11500	4.17	20250203	0.12	N	084850	500	115 억	744567	N	N	931	N	N
131	20250206	150618	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11990	-10	5	-0.08	127839080	10678	69.53	12000	12090	11860	15600	8400	12000	11972.19	3.28	-629	12380	12190	12000	11810	11620	12095	11715	116	3600	500	8640	10	1	22682934	2720	-8.24	1.10	12	0.05	-1455.00	10897.00	28900	20240617	-58.51	11500	20250203	4.26	13980	-14.23	20250120	11500	4.26	20250203	28900	-58.51	20240617	11500	4.26	20250203	0.12	N	084850	500	115 억	744567	N	N	342	N	N
132	20250206	140619	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11910	-90	5	-0.75	101078430	8437	54.94	12000	12090	11900	15600	8400	12000	11980.38	3.28	-1272	12380	12190	12000	11810	11620	12095	11715	116	3600	500	8640	10	1	22682934	2702	-8.19	1.09	12	0.04	-1455.00	10897.00	28900	20240617	-58.79	11500	20250203	3.57	13980	-14.81	20250120	11500	3.57	20250203	28900	-58.79	20240617	11500	3.57	20250203	0.12	N	084850	500	115 억	744567	N	N	342	N	N
133	20250206	130616	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11970	-30	5	-0.25	84853570	7077	46.08	12000	12090	11900	15600	8400	12000	11990.05	3.28	-486	12380	12190	12000	11810	11620	12095	11715	116	3600	500	8640	10	1	22682934	2715	-8.23	1.10	12	0.03	-1455.00	10897.00	28900	20240617	-58.58	11500	20250203	4.09	13980	-14.38	20250120	11500	4.09	20250203	28900	-58.58	20240617	11500	4.09	20250203	0.12	N	084850	500	115 억	744567	N	N	342	N	N
134	20250206	120614	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12040	40	2	0.33	61414070	5119	33.33	12000	12090	11900	15600	8400	12000	11997.28	3.28	310	12380	12190	12000	11810	11620	12095	11715	116	3600	500	8640	10	1	22682934	2731	-8.27	1.10	12	0.02	-1455.00	10897.00	28900	20240617	-58.34	11500	20250203	4.70	13980	-13.88	20250120	11500	4.70	20250203	28900	-58.34	20240617	11500	4.70	20250203	0.12	N	084850	500	115 억	744567	N	N	342	N	N
135	20250206	110609	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12010	10	2	0.08	54634140	4556	29.67	12000	12060	11900	15600	8400	12000	11991.69	3.28	263	12380	12190	12000	11810	11620	12095	11715	116	3600	500	8640	10	1	22682934	2724	-8.25	1.10	12	0.02	-1455.00	10897.00	28900	20240617	-58.44	11500	20250203	4.43	13980	-14.09	20250120	11500	4.43	20250203	28900	-58.44	20240617	11500	4.43	20250203	0.12	N	084850	500	115 억	744567	N	N	342	N	N
136	20250206	100611	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12020	20	2	0.17	46016290	3839	25.00	12000	12060	11900	15600	8400	12000	11986.53	3.28	142	12380	12190	12000	11810	11620	12095	11715	116	3600	500	8640	10	1	22682934	2726	-8.26	1.10	12	0.02	-1455.00	10897.00	28900	20240617	-58.41	11500	20250203	4.52	13980	-14.02	20250120	11500	4.52	20250203	28900	-58.41	20240617	11500	4.52	20250203	0.12	N	084850	500	115 억	744567	N	N	342	N	N
137	20250206	090618	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12000	0	3	0.00	2422650	202	1.32	12000	12020	11900	15600	8400	12000	11993.32	3.28	-96	12380	12190	12000	11810	11620	12095	11715	116	3600	500	8640	10	1	22682934	2722	-8.25	1.10	12	0.00	-1455.00	10897.00	28900	20240617	-58.48	11500	20250203	4.35	13980	-14.16	20250120	11500	4.35	20250203	28900	-58.48	20240617	11500	4.35	20250203	0.12	N	084850	500	115 억	744567	N	N	342	N	N
138	20250205	160608	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12000	-180	5	-1.48	183402150	15323	55.86	12190	12190	11810	15830	8530	12180	11969.07	3.29	500	12553	12366	11993	11806	11433	12460	11900	116	3650	500	8760	10	1	22682934	2722	-8.25	1.10	12	0.07	-1455.00	10897.00	28900	20240123	-58.48	11500	20250203	4.35	13980	-14.16	20250120	11500	4.35	20250203	28900	-58.48	20240617	11500	4.35	20250203	0.12	N	084850	500	115 억	745732	N	N	342	N	N
139	20250205	150611	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11970	-210	5	-1.72	133251030	11132	40.58	12190	12190	11810	15830	8530	12180	11970.09	3.29	973	12553	12366	11993	11806	11433	12460	11900	116	3650	500	8760	10	1	22682934	2715	-8.23	1.10	12	0.05	-1455.00	10897.00	28900	20240123	-58.58	11500	20250203	4.09	13980	-14.38	20250120	11500	4.09	20250203	28900	-58.58	20240617	11500	4.09	20250203	0.12	N	084850	500	115 억	745732	N	N	644	N	N
140	20250205	140612	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11950	-230	5	-1.89	112984060	9438	34.41	12190	12190	11810	15830	8530	12180	11971.19	3.29	1008	12553	12366	11993	11806	11433	12460	11900	116	3650	500	8760	10	1	22682934	2711	-8.21	1.10	12	0.04	-1455.00	10897.00	28900	20240123	-58.65	11500	20250203	3.91	13980	-14.52	20250120	11500	3.91	20250203	28900	-58.65	20240617	11500	3.91	20250203	0.12	N	084850	500	115 억	745732	N	N	644	N	N
141	20250205	130610	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11970	-210	5	-1.72	103633790	8657	31.56	12190	12190	11810	15830	8530	12180	11971.10	3.29	1239	12553	12366	11993	11806	11433	12460	11900	116	3650	500	8760	10	1	22682934	2715	-8.23	1.10	12	0.04	-1455.00	10897.00	28900	20240123	-58.58	11500	20250203	4.09	13980	-14.38	20250120	11500	4.09	20250203	28900	-58.58	20240617	11500	4.09	20250203	0.12	N	084850	500	115 억	745732	N	N	644	N	N
142	20250205	120611	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11980	-200	5	-1.64	85785060	7166	26.12	12190	12190	11810	15830	8530	12180	11971.12	3.29	1299	12553	12366	11993	11806	11433	12460	11900	116	3650	500	8760	10	1	22682934	2717	-8.23	1.10	12	0.03	-1455.00	10897.00	28900	20240123	-58.55	11500	20250203	4.17	13980	-14.31	20250120	11500	4.17	20250203	28900	-58.55	20240617	11500	4.17	20250203	0.12	N	084850	500	115 억	745732	N	N	644	N	N
143	20250205	110611	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11950	-230	5	-1.89	66981630	5595	20.40	12190	12190	11810	15830	8530	12180	11971.69	3.29	1256	12553	12366	11993	11806	11433	12460	11900	116	3650	500	8760	10	1	22682934	2711	-8.21	1.10	12	0.02	-1455.00	10897.00	28900	20240123	-58.65	11500	20250203	3.91	13980	-14.52	20250120	11500	3.91	20250203	28900	-58.65	20240617	11500	3.91	20250203	0.12	N	084850	500	115 억	745732	N	N	644	N	N
144	20250205	100616	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12000	-180	5	-1.48	51959140	4337	15.81	12190	12190	11810	15830	8530	12180	11980.43	3.29	1005	12553	12366	11993	11806	11433	12460	11900	116	3650	500	8760	10	1	22682934	2722	-8.25	1.10	12	0.02	-1455.00	10897.00	28900	20240123	-58.48	11500	20250203	4.35	13980	-14.16	20250120	11500	4.35	20250203	28900	-58.48	20240617	11500	4.35	20250203	0.12	N	084850	500	115 억	745732	N	N	644	N	N
145	20250205	090620	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11990	-190	5	-1.56	9579780	799	2.91	12190	12190	11810	15830	8530	12180	11989.71	3.29	240	12553	12366	11993	11806	11433	12460	11900	116	3650	500	8760	10	1	22682934	2720	-8.24	1.10	12	0.00	-1455.00	10897.00	28900	20240123	-58.51	11500	20250203	4.26	13980	-14.23	20250120	11500	4.26	20250203	28900	-58.51	20240617	11500	4.26	20250203	0.12	N	084850	500	115 억	745732	N	N	644	N	N
146	20250204	160600	57	100.00	KSQ150	전기·전자	N	N	N	N	N	12180	390	2	3.31	325673380	27430	56.14	12070	12180	11620	15320	8260	11790	11872.89	3.30	-1068	12730	12260	11880	11410	11030	12070	11220	116	3530	500	8480	10	1	22682934	2763	-8.37	1.12	12	0.12	-1455.00	10897.00	28900	20240123	-57.85	11500	20250203	5.91	13980	-12.88	20250120	11500	5.91	20250203	28900	-57.85	20240617	11500	5.91	20250203	0.12	N	084850	500	115 억	749457	N	N	644	N	N
147	20250204	150606	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11680	-110	5	-0.93	267913340	22598	46.25	12070	12080	11620	15320	8260	11790	11855.65	3.30	936	12730	12260	11880	11410	11030	12070	11220	116	3530	500	8480	10	1	22682934	2649	-8.03	1.07	12	0.10	-1455.00	10897.00	28900	20240123	-59.58	11500	20250203	1.57	13980	-16.45	20250120	11500	1.57	20250203	28900	-59.58	20240617	11500	1.57	20250203	0.12	N	084850	500	115 억	749457	N	N	2442	N	N
148	20250204	140604	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11840	50	2	0.42	201935370	16972	34.73	12070	12080	11620	15320	8260	11790	11898.21	3.30	219	12730	12260	11880	11410	11030	12070	11220	116	3530	500	8480	10	1	22682934	2686	-8.14	1.09	12	0.07	-1455.00	10897.00	28900	20240123	-59.03	11500	20250203	2.96	13980	-15.31	20250120	11500	2.96	20250203	28900	-59.03	20240617	11500	2.96	20250203	0.12	N	084850	500	115 억	749457	N	N	2442	N	N
149	20250204	130605	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11960	170	2	1.44	167330800	14069	28.79	12070	12080	11620	15320	8260	11790	11893.66	3.30	1325	12730	12260	11880	11410	11030	12070	11220	116	3530	500	8480	10	1	22682934	2713	-8.22	1.10	12	0.06	-1455.00	10897.00	28900	20240123	-58.62	11500	20250203	4.00	13980	-14.45	20250120	11500	4.00	20250203	28900	-58.62	20240617	11500	4.00	20250203	0.12	N	084850	500	115 억	749457	N	N	2442	N	N
150	20250204	120610	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11880	90	2	0.76	139188270	11714	23.97	12070	12080	11620	15320	8260	11790	11882.29	3.30	660	12730	12260	11880	11410	11030	12070	11220	116	3530	500	8480	10	1	22682934	2695	-8.16	1.09	12	0.05	-1455.00	10897.00	28900	20240123	-58.89	11500	20250203	3.30	13980	-15.02	20250120	11500	3.30	20250203	28900	-58.89	20240617	11500	3.30	20250203	0.12	N	084850	500	115 억	749457	N	N	2442	N	N
151	20250204	110558	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11990	200	2	1.70	131323980	11055	22.62	12070	12080	11620	15320	8260	11790	11879.23	3.30	232	12730	12260	11880	11410	11030	12070	11220	116	3530	500	8480	10	1	22682934	2720	-8.24	1.10	12	0.05	-1455.00	10897.00	28900	20240123	-58.51	11500	20250203	4.26	13980	-14.23	20250120	11500	4.26	20250203	28900	-58.51	20240617	11500	4.26	20250203	0.12	N	084850	500	115 억	749457	N	N	2442	N	N
152	20250204	100603	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11980	190	2	1.61	86005430	7262	14.86	12070	12080	11620	15320	8260	11790	11843.29	3.30	-1201	12730	12260	11880	11410	11030	12070	11220	116	3530	500	8480	10	1	22682934	2717	-8.23	1.10	12	0.03	-1455.00	10897.00	28900	20240123	-58.55	11500	20250203	4.17	13980	-14.31	20250120	11500	4.17	20250203	28900	-58.55	20240617	11500	4.17	20250203	0.12	N	084850	500	115 억	749457	N	N	2442	N	N
153	20250204	090602	57	100.00	KSQ150	전기·전자	N	N	N	N	N	11730	-60	5	-0.51	23100170	1943	3.98	12070	12080	11720	15320	8260	11790	11889.43	3.30	-274	12730	12260	11880	11410	11030	12070	11220	116	3530	500	8480	10	1	22682934	2661	-8.06	1.08	12	0.01	-1455.00	10897.00	28900	20240123	-59.41	11500	20250203	2.00	13980	-16.09	20250120	11500	2.00	20250203	28900	-59.41	20240617	11500	2.00	20250203	0.12	N	084850	500	115 억	749457	N	N	2442	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History