KissMeData/166090/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	-2050	5	-6.49	13420387700	447850	224.51	30200	31200	29550	41050	22150	31600	29966.75	20.37	-43130	34766	33182	32266	30682	29766	32725	30225	99	9450	500	23380	50	1	19777674	5844	17.07	1.45	12	2.26	1731.00	20443.00	69300	20240702	-57.36	21850	20241209	35.24	36550	-19.15	20250219	22350	32.21	20250102	69300	-57.36	20240702	21850	35.24	20241209	1.59	N	166090	500	98 억	4028398	N	N	1131	N	N
3	20250228	150947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29750	-1850	5	-5.85	9561916150	317390	159.11	30200	31200	29550	41050	22150	31600	30126.71	20.37	-43129	34766	33182	32266	30682	29766	32725	30225	99	9450	500	23380	50	1	19777674	5884	17.19	1.46	12	1.60	1731.00	20443.00	69300	20240702	-57.07	21850	20241209	36.16	36550	-18.60	20250219	22350	33.11	20250102	69300	-57.07	20240702	21850	36.16	20241209	1.59	N	166090	500	98 억	4028398	N	N	402	N	N
4	20250228	140947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29800	-1800	5	-5.70	7653302850	253373	127.02	30200	31200	29750	41050	22150	31600	30205.68	20.37	-23573	34766	33182	32266	30682	29766	32725	30225	99	9450	500	23380	50	1	19777674	5894	17.22	1.46	12	1.28	1731.00	20443.00	69300	20240702	-57.00	21850	20241209	36.38	36550	-18.47	20250219	22350	33.33	20250102	69300	-57.00	20240702	21850	36.38	20241209	1.59	N	166090	500	98 억	4028398	N	N	402	N	N
5	20250228	130942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29900	-1700	5	-5.38	6291989850	208135	104.34	30200	31200	29750	41050	22150	31600	30230.33	20.37	-17537	34766	33182	32266	30682	29766	32725	30225	99	9450	500	23380	50	1	19777674	5914	17.27	1.46	12	1.05	1731.00	20443.00	69300	20240702	-56.85	21850	20241209	36.84	36550	-18.19	20250219	22350	33.78	20250102	69300	-56.85	20240702	21850	36.84	20241209	1.59	N	166090	500	98 억	4028398	N	N	402	N	N
6	20250228	120938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29900	-1700	5	-5.38	5294473450	174720	87.59	30200	31200	29800	41050	22150	31600	30302.62	20.37	-18997	34766	33182	32266	30682	29766	32725	30225	99	9450	500	23380	50	1	19777674	5914	17.27	1.46	12	0.88	1731.00	20443.00	69300	20240702	-56.85	21850	20241209	36.84	36550	-18.19	20250219	22350	33.78	20250102	69300	-56.85	20240702	21850	36.84	20241209	1.59	N	166090	500	98 억	4028398	N	N	402	N	N
7	20250228	110939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30150	-1450	5	-4.59	3397141450	111433	55.86	30200	31200	30050	41050	22150	31600	30485.96	20.37	-4032	34766	33182	32266	30682	29766	32725	30225	99	9450	500	23380	50	1	19777674	5963	17.42	1.47	12	0.56	1731.00	20443.00	69300	20240702	-56.49	21850	20241209	37.99	36550	-17.51	20250219	22350	34.90	20250102	69300	-56.49	20240702	21850	37.99	20241209	1.59	N	166090	500	98 억	4028398	N	N	402	N	N
8	20250228	100938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30650	-950	5	-3.01	1813781300	59238	29.70	30200	31200	30200	41050	22150	31600	30618.54	20.37	4807	34766	33182	32266	30682	29766	32725	30225	99	9450	500	23380	50	1	19777674	6062	17.71	1.50	12	0.30	1731.00	20443.00	69300	20240702	-55.77	21850	20241209	40.27	36550	-16.14	20250219	22350	37.14	20250102	69300	-55.77	20240702	21850	40.27	20241209	1.59	N	166090	500	98 억	4028398	N	N	402	N	N
9	20250228	090942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30700	-900	5	-2.85	951326150	31230	15.66	30200	30850	30200	41050	22150	31600	30461.93	20.37	8353	34766	33182	32266	30682	29766	32725	30225	99	9450	500	23380	50	1	19777674	6072	17.74	1.50	12	0.16	1731.00	20443.00	69300	20240702	-55.70	21850	20241209	40.50	36550	-16.01	20250219	22350	37.36	20250102	69300	-55.70	20240702	21850	40.50	20241209	1.59	N	166090	500	98 억	4028398	N	N	402	N	N
10	20250227	160932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31600	-1550	5	-4.68	6375619900	198239	100.99	33750	33850	31350	43050	23250	33150	32161.45	20.28	-5003	35250	34200	33550	32500	31850	33875	32175	99	9900	500	24530	50	1	19777674	6250	18.26	1.55	12	1.00	1731.00	20443.00	69300	20240702	-54.40	21850	20241209	44.62	36550	-13.54	20250219	22350	41.39	20250102	69300	-54.40	20240702	21850	44.62	20241209	1.63	N	166090	500	98 억	4010462	N	N	402	N	N
11	20250227	150931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31600	-1550	5	-4.68	6238727250	193909	98.78	33750	33850	31350	43050	23250	33150	32173.48	20.28	-4648	35250	34200	33550	32500	31850	33875	32175	99	9900	500	24530	50	1	19777674	6250	18.26	1.55	12	0.98	1731.00	20443.00	69300	20240702	-54.40	21850	20241209	44.62	36550	-13.54	20250219	22350	41.39	20250102	69300	-54.40	20240702	21850	44.62	20241209	1.63	N	166090	500	98 억	4010462	N	N	490	N	N
12	20250227	140935	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31750	-1400	5	-4.22	5480065300	169873	86.54	33750	33850	31350	43050	23250	33150	32259.78	20.28	-5786	35250	34200	33550	32500	31850	33875	32175	99	9900	500	24530	50	1	19777674	6279	18.34	1.55	12	0.86	1731.00	20443.00	69300	20240702	-54.18	21850	20241209	45.31	36550	-13.13	20250219	22350	42.06	20250102	69300	-54.18	20240702	21850	45.31	20241209	1.63	N	166090	500	98 억	4010462	N	N	490	N	N
13	20250227	130932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31750	-1400	5	-4.22	4531719700	139906	71.27	33750	33850	31700	43050	23250	33150	32391.17	20.28	-10710	35250	34200	33550	32500	31850	33875	32175	99	9900	500	24530	50	1	19777674	6279	18.34	1.55	12	0.71	1731.00	20443.00	69300	20240702	-54.18	21850	20241209	45.31	36550	-13.13	20250219	22350	42.06	20250102	69300	-54.18	20240702	21850	45.31	20241209	1.63	N	166090	500	98 억	4010462	N	N	490	N	N
14	20250227	120929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32050	-1100	5	-3.32	3929742850	121021	61.65	33750	33850	31800	43050	23250	33150	32471.58	20.28	-3427	35250	34200	33550	32500	31850	33875	32175	99	9900	500	24530	50	1	19777674	6339	18.52	1.57	12	0.61	1731.00	20443.00	69300	20240702	-53.75	21850	20241209	46.68	36550	-12.31	20250219	22350	43.40	20250102	69300	-53.75	20240702	21850	46.68	20241209	1.63	N	166090	500	98 억	4010462	N	N	490	N	N
15	20250227	110937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32050	-1100	5	-3.32	2778572550	85022	43.31	33750	33850	31950	43050	23250	33150	32680.63	20.28	-6152	35250	34200	33550	32500	31850	33875	32175	99	9900	500	24530	50	1	19777674	6339	18.52	1.57	12	0.43	1731.00	20443.00	69300	20240702	-53.75	21850	20241209	46.68	36550	-12.31	20250219	22350	43.40	20250102	69300	-53.75	20240702	21850	46.68	20241209	1.63	N	166090	500	98 억	4010462	N	N	490	N	N
16	20250227	101001	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32500	-650	5	-1.96	1411690000	42602	21.70	33750	33850	32400	43050	23250	33150	33136.71	20.28	-10509	35250	34200	33550	32500	31850	33875	32175	99	9900	500	24530	50	1	19777674	6428	18.78	1.59	12	0.22	1731.00	20443.00	69300	20240702	-53.10	21850	20241209	48.74	36550	-11.08	20250219	22350	45.41	20250102	69300	-53.10	20240702	21850	48.74	20241209	1.63	N	166090	500	98 억	4010462	N	N	490	N	N
17	20250227	091009	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33500	350	2	1.06	337274600	10032	5.11	33750	33850	33250	43050	23250	33150	33619.88	20.28	-3567	35250	34200	33550	32500	31850	33875	32175	99	9900	500	24530	50	1	19777674	6626	19.35	1.64	12	0.05	1731.00	20443.00	69300	20240702	-51.66	21850	20241209	53.32	36550	-8.34	20250219	22350	49.89	20250102	69300	-51.66	20240702	21850	53.32	20241209	1.63	N	166090	500	98 억	4010462	N	N	490	N	N
18	20250226	160932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33150	-1600	5	-4.60	6534492700	195294	42.95	34300	34600	32900	45150	24350	34750	33460.11	20.63	-71766	38050	36400	34200	32550	30350	37225	33375	99	10400	500	25710	50	1	19777674	6556	19.15	1.62	12	0.99	1731.00	20443.00	69300	20240702	-52.16	21850	20241209	51.72	36550	-9.30	20250219	22350	48.32	20250102	69300	-52.16	20240702	21850	51.72	20241209	1.56	N	166090	500	98 억	4080059	N	N	490	N	N
19	20250226	150935	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33200	-1550	5	-4.46	6348333600	189666	41.71	34300	34600	32900	45150	24350	34750	33471.11	20.63	-70066	38050	36400	34200	32550	30350	37225	33375	99	10400	500	25710	50	1	19777674	6566	19.18	1.62	12	0.96	1731.00	20443.00	69300	20240702	-52.09	21850	20241209	51.95	36550	-9.17	20250219	22350	48.55	20250102	69300	-52.09	20240702	21850	51.95	20241209	1.56	N	166090	500	98 억	4080059	N	N	121	N	N
20	20250226	140935	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33200	-1550	5	-4.46	5381091550	160415	35.28	34300	34600	33050	45150	24350	34750	33544.81	20.63	-65622	38050	36400	34200	32550	30350	37225	33375	99	10400	500	25710	50	1	19777674	6566	19.18	1.62	12	0.81	1731.00	20443.00	69300	20240702	-52.09	21850	20241209	51.95	36550	-9.17	20250219	22350	48.55	20250102	69300	-52.09	20240702	21850	51.95	20241209	1.56	N	166090	500	98 억	4080059	N	N	121	N	N
21	20250226	130932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33150	-1600	5	-4.60	5111122050	152273	33.49	34300	34600	33050	45150	24350	34750	33565.51	20.63	-62894	38050	36400	34200	32550	30350	37225	33375	99	10400	500	25710	50	1	19777674	6556	19.15	1.62	12	0.77	1731.00	20443.00	69300	20240702	-52.16	21850	20241209	51.72	36550	-9.30	20250219	22350	48.32	20250102	69300	-52.16	20240702	21850	51.72	20241209	1.56	N	166090	500	98 억	4080059	N	N	121	N	N
22	20250226	120932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33100	-1650	5	-4.75	4678504350	139243	30.62	34300	34600	33050	45150	24350	34750	33599.56	20.63	-59508	38050	36400	34200	32550	30350	37225	33375	99	10400	500	25710	50	1	19777674	6546	19.12	1.62	12	0.70	1731.00	20443.00	69300	20240702	-52.24	21850	20241209	51.49	36550	-9.44	20250219	22350	48.10	20250102	69300	-52.24	20240702	21850	51.49	20241209	1.56	N	166090	500	98 억	4080059	N	N	121	N	N
23	20250226	110930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33100	-1650	5	-4.75	4148283300	123232	27.10	34300	34600	33100	45150	24350	34750	33662.38	20.63	-50670	38050	36400	34200	32550	30350	37225	33375	99	10400	500	25710	50	1	19777674	6546	19.12	1.62	12	0.62	1731.00	20443.00	69300	20240702	-52.24	21850	20241209	51.49	36550	-9.44	20250219	22350	48.10	20250102	69300	-52.24	20240702	21850	51.49	20241209	1.56	N	166090	500	98 억	4080059	N	N	121	N	N
24	20250226	100928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33400	-1350	5	-3.88	2657885250	78448	17.25	34300	34600	33300	45150	24350	34750	33880.84	20.63	-31598	38050	36400	34200	32550	30350	37225	33375	99	10400	500	25710	50	1	19777674	6606	19.30	1.63	12	0.40	1731.00	20443.00	69300	20240702	-51.80	21850	20241209	52.86	36550	-8.62	20250219	22350	49.44	20250102	69300	-51.80	20240702	21850	52.86	20241209	1.56	N	166090	500	98 억	4080059	N	N	121	N	N
25	20250226	090938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34050	-700	5	-2.01	513134400	15002	3.30	34300	34600	34000	45150	24350	34750	34204.36	20.63	-5621	38050	36400	34200	32550	30350	37225	33375	99	10400	500	25710	50	1	19777674	6734	19.67	1.67	12	0.08	1731.00	20443.00	69300	20240702	-50.87	21850	20241209	55.84	36550	-6.84	20250219	22350	52.35	20250102	69300	-50.87	20240702	21850	55.84	20241209	1.56	N	166090	500	98 억	4080059	N	N	121	N	N
26	20250225	160925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34750	1750	2	5.30	15743335350	453760	279.50	32350	35850	32000	42900	23100	33000	34696.19	20.53	38577	34066	33532	32966	32432	31866	33800	32700	99	9900	500	24420	50	1	19777674	6873	20.08	1.70	12	2.29	1731.00	20443.00	69300	20240702	-49.86	21850	20241209	59.04	36550	-4.92	20250219	22350	55.48	20250102	69300	-49.86	20240702	21850	59.04	20241209	1.56	N	166090	500	98 억	4059534	N	N	121	N	N
27	20250225	150926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34650	1650	2	5.00	15503655450	446854	275.25	32350	35850	32000	42900	23100	33000	34696.07	20.53	36275	34066	33532	32966	32432	31866	33800	32700	99	9900	500	24420	50	1	19777674	6853	20.02	1.69	12	2.26	1731.00	20443.00	69300	20240702	-50.00	21850	20241209	58.58	36550	-5.20	20250219	22350	55.03	20250102	69300	-50.00	20240702	21850	58.58	20241209	1.56	N	166090	500	98 억	4059534	N	N	391	N	N
28	20250225	140924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	35450	2450	2	7.42	13467613300	388771	239.47	32350	35850	32000	42900	23100	33000	34642.56	20.53	38784	34066	33532	32966	32432	31866	33800	32700	99	9900	500	24420	50	1	19777674	7011	20.48	1.73	12	1.97	1731.00	20443.00	69300	20240702	-48.85	21850	20241209	62.24	36550	-3.01	20250219	22350	58.61	20250102	69300	-48.85	20240702	21850	62.24	20241209	1.56	N	166090	500	98 억	4059534	N	N	391	N	N
29	20250225	130929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	35450	2450	2	7.42	11571001450	335485	206.65	32350	35600	32000	42900	23100	33000	34491.48	20.53	38173	34066	33532	32966	32432	31866	33800	32700	99	9900	500	24420	50	1	19777674	7011	20.48	1.73	12	1.70	1731.00	20443.00	69300	20240702	-48.85	21850	20241209	62.24	36550	-3.01	20250219	22350	58.61	20250102	69300	-48.85	20240702	21850	62.24	20241209	1.56	N	166090	500	98 억	4059534	N	N	391	N	N
30	20250225	120925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	35300	2300	2	6.97	10160183000	295606	182.08	32350	35600	32000	42900	23100	33000	34371.85	20.53	33256	34066	33532	32966	32432	31866	33800	32700	99	9900	500	24420	50	1	19777674	6982	20.39	1.73	12	1.49	1731.00	20443.00	69300	20240702	-49.06	21850	20241209	61.56	36550	-3.42	20250219	22350	57.94	20250102	69300	-49.06	20240702	21850	61.56	20241209	1.56	N	166090	500	98 억	4059534	N	N	391	N	N
31	20250225	110924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34200	1200	2	3.64	7390181250	216767	133.52	32350	35400	32000	42900	23100	33000	34094.00	20.53	13352	34066	33532	32966	32432	31866	33800	32700	99	9900	500	24420	50	1	19777674	6764	19.76	1.67	12	1.10	1731.00	20443.00	69300	20240702	-50.65	21850	20241209	56.52	36550	-6.43	20250219	22350	53.02	20250102	69300	-50.65	20240702	21850	56.52	20241209	1.56	N	166090	500	98 억	4059534	N	N	391	N	N
32	20250225	100922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	35150	2150	2	6.52	5462649300	161049	99.20	32350	35400	32000	42900	23100	33000	33920.60	20.53	9977	34066	33532	32966	32432	31866	33800	32700	99	9900	500	24420	50	1	19777674	6952	20.31	1.72	12	0.81	1731.00	20443.00	69300	20240702	-49.28	21850	20241209	60.87	36550	-3.83	20250219	22350	57.27	20250102	69300	-49.28	20240702	21850	60.87	20241209	1.56	N	166090	500	98 억	4059534	N	N	391	N	N
33	20250225	090929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32350	-650	5	-1.97	613627600	18980	11.69	32350	33300	32100	42900	23100	33000	32321.28	20.53	-2196	34066	33532	32966	32432	31866	33800	32700	99	9900	500	24420	50	1	19777674	6398	18.69	1.58	12	0.10	1731.00	20443.00	69300	20240702	-53.32	21850	20241209	48.05	36550	-11.49	20250219	22350	44.74	20250102	69300	-53.32	20240702	21850	48.05	20241209	1.56	N	166090	500	98 억	4059534	N	N	391	N	N
34	20250224	160918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33000	-1000	5	-2.94	5253253250	160261	57.67	32900	33500	32400	44200	23800	34000	32779.15	20.44	4697	35900	34950	33550	32600	31200	35425	33075	99	10200	500	25160	50	1	19777674	6527	19.06	1.61	12	0.81	1731.00	20443.00	69300	20240702	-52.38	21850	20241209	51.03	36550	-9.71	20250219	22350	47.65	20250102	69300	-52.38	20240702	21850	51.03	20241209	1.60	N	166090	500	98 억	4042482	N	N	387	N	N
35	20250224	150917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32850	-1150	5	-3.38	4996081400	152455	54.86	32900	33500	32400	44200	23800	34000	32770.86	20.44	6248	35900	34950	33550	32600	31200	35425	33075	99	10200	500	25160	50	1	19777674	6497	18.98	1.61	12	0.77	1731.00	20443.00	69300	20240702	-52.60	21850	20241209	50.34	36550	-10.12	20250219	22350	46.98	20250102	69300	-52.60	20240702	21850	50.34	20241209	1.60	N	166090	500	98 억	4042482	N	N	553	N	N
36	20250224	140916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32650	-1350	5	-3.97	4495903600	137182	49.36	32900	33500	32400	44200	23800	34000	32773.28	20.44	4206	35900	34950	33550	32600	31200	35425	33075	99	10200	500	25160	50	1	19777674	6457	18.86	1.60	12	0.69	1731.00	20443.00	69300	20240702	-52.89	21850	20241209	49.43	36550	-10.67	20250219	22350	46.09	20250102	69300	-52.89	20240702	21850	49.43	20241209	1.60	N	166090	500	98 억	4042482	N	N	553	N	N
37	20250224	130918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32900	-1100	5	-3.24	4044742450	123392	44.40	32900	33500	32400	44200	23800	34000	32779.62	20.44	2605	35900	34950	33550	32600	31200	35425	33075	99	10200	500	25160	50	1	19777674	6507	19.01	1.61	12	0.62	1731.00	20443.00	69300	20240702	-52.53	21850	20241209	50.57	36550	-9.99	20250219	22350	47.20	20250102	69300	-52.53	20240702	21850	50.57	20241209	1.60	N	166090	500	98 억	4042482	N	N	553	N	N
38	20250224	120914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32650	-1350	5	-3.97	3461896650	105667	38.02	32900	33500	32400	44200	23800	34000	32762.33	20.44	-186	35900	34950	33550	32600	31200	35425	33075	99	10200	500	25160	50	1	19777674	6457	18.86	1.60	12	0.53	1731.00	20443.00	69300	20240702	-52.89	21850	20241209	49.43	36550	-10.67	20250219	22350	46.09	20250102	69300	-52.89	20240702	21850	49.43	20241209	1.60	N	166090	500	98 억	4042482	N	N	553	N	N
39	20250224	110912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32500	-1500	5	-4.41	2983220200	90976	32.74	32900	33500	32450	44200	23800	34000	32791.29	20.44	-4183	35900	34950	33550	32600	31200	35425	33075	99	10200	500	25160	50	1	19777674	6428	18.78	1.59	12	0.46	1731.00	20443.00	69300	20240702	-53.10	21850	20241209	48.74	36550	-11.08	20250219	22350	45.41	20250102	69300	-53.10	20240702	21850	48.74	20241209	1.60	N	166090	500	98 억	4042482	N	N	553	N	N
40	20250224	100913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32600	-1400	5	-4.12	1982832800	60224	21.67	32900	33500	32500	44200	23800	34000	32924.30	20.44	1154	35900	34950	33550	32600	31200	35425	33075	99	10200	500	25160	50	1	19777674	6448	18.83	1.59	12	0.30	1731.00	20443.00	69300	20240702	-52.96	21850	20241209	49.20	36550	-10.81	20250219	22350	45.86	20250102	69300	-52.96	20240702	21850	49.20	20241209	1.60	N	166090	500	98 억	4042482	N	N	553	N	N
41	20250224	090919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32950	-1050	5	-3.09	634050450	19164	6.90	32900	33500	32500	44200	23800	34000	33085.50	20.44	-658	35900	34950	33550	32600	31200	35425	33075	99	10200	500	25160	50	1	19777674	6517	19.04	1.61	12	0.10	1731.00	20443.00	69300	20240702	-52.45	21850	20241209	50.80	36550	-9.85	20250219	22350	47.43	20250102	69300	-52.45	20240702	21850	50.80	20241209	1.60	N	166090	500	98 억	4042482	N	N	553	N	N
42	20250221	160910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34000	600	2	1.80	9234410600	277348	71.93	33400	34500	32150	43400	23400	33400	33294.62	20.64	-37271	36200	34800	33900	32500	31600	34350	32050	99	10000	500	24710	50	1	19777674	6724	19.64	1.66	12	1.40	1731.00	20443.00	69300	20240702	-50.94	21850	20241209	55.61	36550	-6.98	20250219	22350	52.13	20250102	69300	-50.94	20240702	21850	55.61	20241209	1.57	N	166090	500	98 억	4082638	N	N	553	N	N
43	20250221	150914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34200	800	2	2.40	8821484800	265258	68.79	33400	34500	32150	43400	23400	33400	33256.24	20.64	-33985	36200	34800	33900	32500	31600	34350	32050	99	10000	500	24710	50	1	19777674	6764	19.76	1.67	12	1.34	1731.00	20443.00	69300	20240702	-50.65	21850	20241209	56.52	36550	-6.43	20250219	22350	53.02	20250102	69300	-50.65	20240702	21850	56.52	20241209	1.57	N	166090	500	98 억	4082638	N	N	789	N	N
44	20250221	140913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33200	-200	5	-0.60	5350639300	163031	42.28	33400	33700	32150	43400	23400	33400	32819.77	20.64	-15213	36200	34800	33900	32500	31600	34350	32050	99	10000	500	24710	50	1	19777674	6566	19.18	1.62	12	0.82	1731.00	20443.00	69300	20240702	-52.09	21850	20241209	51.95	36550	-9.17	20250219	22350	48.55	20250102	69300	-52.09	20240702	21850	51.95	20241209	1.57	N	166090	500	98 억	4082638	N	N	789	N	N
45	20250221	130912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32500	-900	5	-2.69	3968587000	120771	31.32	33400	33700	32400	43400	23400	33400	32860.43	20.64	-11301	36200	34800	33900	32500	31600	34350	32050	99	10000	500	24710	50	1	19777674	6428	18.78	1.59	12	0.61	1731.00	20443.00	69300	20240702	-53.10	21850	20241209	48.74	36550	-11.08	20250219	22350	45.41	20250102	69300	-53.10	20240702	21850	48.74	20241209	1.57	N	166090	500	98 억	4082638	N	N	789	N	N
46	20250221	120913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32800	-600	5	-1.80	3566796450	108464	28.13	33400	33700	32400	43400	23400	33400	32884.61	20.64	-10105	36200	34800	33900	32500	31600	34350	32050	99	10000	500	24710	50	1	19777674	6487	18.95	1.60	12	0.55	1731.00	20443.00	69300	20240702	-52.67	21850	20241209	50.11	36550	-10.26	20250219	22350	46.76	20250102	69300	-52.67	20240702	21850	50.11	20241209	1.57	N	166090	500	98 억	4082638	N	N	789	N	N
47	20250221	110909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33100	-300	5	-0.90	3085906200	93832	24.33	33400	33700	32400	43400	23400	33400	32887.57	20.64	-7541	36200	34800	33900	32500	31600	34350	32050	99	10000	500	24710	50	1	19777674	6546	19.12	1.62	12	0.47	1731.00	20443.00	69300	20240702	-52.24	21850	20241209	51.49	36550	-9.44	20250219	22350	48.10	20250102	69300	-52.24	20240702	21850	51.49	20241209	1.57	N	166090	500	98 억	4082638	N	N	789	N	N
48	20250221	100911	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32800	-600	5	-1.80	1729710150	52265	13.55	33400	33700	32450	43400	23400	33400	33095.00	20.64	-12669	36200	34800	33900	32500	31600	34350	32050	99	10000	500	24710	50	1	19777674	6487	18.95	1.60	12	0.26	1731.00	20443.00	69300	20240702	-52.67	21850	20241209	50.11	36550	-10.26	20250219	22350	46.76	20250102	69300	-52.67	20240702	21850	50.11	20241209	1.57	N	166090	500	98 억	4082638	N	N	789	N	N
49	20250221	090913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33400	0	3	0.00	423966000	12856	3.33	33400	33400	32450	43400	23400	33400	32978.06	20.64	-1728	36200	34800	33900	32500	31600	34350	32050	99	10000	500	24710	50	1	19777674	6606	19.30	1.63	12	0.07	1731.00	20443.00	69300	20240702	-51.80	21850	20241209	52.86	36550	-8.62	20250219	22350	49.44	20250102	69300	-51.80	20240702	21850	52.86	20241209	1.57	N	166090	500	98 억	4082638	N	N	789	N	N
50	20250220	160907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33400	-800	5	-2.34	13103129150	384858	54.89	34350	35300	33000	44450	23950	34200	34047.24	20.87	-38577	37733	35966	34783	33016	31833	36850	33900	99	10250	500	25300	50	1	19777674	6606	19.30	1.63	12	1.95	1731.00	20443.00	69300	20240702	-51.80	21850	20241209	52.86	36550	-8.62	20250219	22350	49.44	20250102	69300	-51.80	20240702	21850	52.86	20241209	1.53	N	166090	500	98 억	4128343	N	N	789	N	N
51	20250220	150910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33600	-600	5	-1.75	12612924050	370209	52.80	34350	35300	33000	44450	23950	34200	34069.67	20.87	-37516	37733	35966	34783	33016	31833	36850	33900	99	10250	500	25300	50	1	19777674	6645	19.41	1.64	12	1.87	1731.00	20443.00	69300	20240702	-51.52	21850	20241209	53.78	36550	-8.07	20250219	22350	50.34	20250102	69300	-51.52	20240702	21850	53.78	20241209	1.53	N	166090	500	98 억	4128343	N	N	2243	N	N
52	20250220	140910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33650	-550	5	-1.61	11481001450	336594	48.01	34350	35300	33000	44450	23950	34200	34109.30	20.87	-28650	37733	35966	34783	33016	31833	36850	33900	99	10250	500	25300	50	1	19777674	6655	19.44	1.65	12	1.70	1731.00	20443.00	69300	20240702	-51.44	21850	20241209	54.00	36550	-7.93	20250219	22350	50.56	20250102	69300	-51.44	20240702	21850	54.00	20241209	1.53	N	166090	500	98 억	4128343	N	N	2243	N	N
53	20250220	130907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34100	-100	5	-0.29	10116470850	296462	42.28	34350	35300	33000	44450	23950	34200	34123.96	20.87	-21181	37733	35966	34783	33016	31833	36850	33900	99	10250	500	25300	50	1	19777674	6744	19.70	1.67	12	1.50	1731.00	20443.00	69300	20240702	-50.79	21850	20241209	56.06	36550	-6.70	20250219	22350	52.57	20250102	69300	-50.79	20240702	21850	56.06	20241209	1.53	N	166090	500	98 억	4128343	N	N	2243	N	N
54	20250220	120908	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34350	150	2	0.44	9179544950	269172	38.39	34350	35300	33000	44450	23950	34200	34102.83	20.87	-9451	37733	35966	34783	33016	31833	36850	33900	99	10250	500	25300	50	1	19777674	6794	19.84	1.68	12	1.36	1731.00	20443.00	69300	20240702	-50.43	21850	20241209	57.21	36550	-6.02	20250219	22350	53.69	20250102	69300	-50.43	20240702	21850	57.21	20241209	1.53	N	166090	500	98 억	4128343	N	N	2243	N	N
55	20250220	110908	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34700	500	2	1.46	8038543650	236009	33.66	34350	35300	33000	44450	23950	34200	34060.22	20.87	2845	37733	35966	34783	33016	31833	36850	33900	99	10250	500	25300	50	1	19777674	6863	20.05	1.70	12	1.19	1731.00	20443.00	69300	20240702	-49.93	21850	20241209	58.81	36550	-5.06	20250219	22350	55.26	20250102	69300	-49.93	20240702	21850	58.81	20241209	1.53	N	166090	500	98 억	4128343	N	N	2243	N	N
56	20250220	100908	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33800	-400	5	-1.17	5284588050	156401	22.31	34350	35300	33000	44450	23950	34200	33788.23	20.87	-5787	37733	35966	34783	33016	31833	36850	33900	99	10250	500	25300	50	1	19777674	6685	19.53	1.65	12	0.79	1731.00	20443.00	69300	20240702	-51.23	21850	20241209	54.69	36550	-7.52	20250219	22350	51.23	20250102	69300	-51.23	20240702	21850	54.69	20241209	1.53	N	166090	500	98 억	4128343	N	N	2243	N	N
57	20250220	090911	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34600	400	2	1.17	563302100	16412	2.34	34350	34650	34000	44450	23950	34200	34323.96	20.87	-8011	37733	35966	34783	33016	31833	36850	33900	99	10250	500	25300	50	1	19777674	6843	19.99	1.69	12	0.08	1731.00	20443.00	69300	20240702	-50.07	21850	20241209	58.35	36550	-5.34	20250219	22350	54.81	20250102	69300	-50.07	20240702	21850	58.35	20241209	1.53	N	166090	500	98 억	4128343	N	N	2243	N	N
58	20250219	160904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34200	950	2	2.86	24486571000	699734	133.75	34000	36550	33600	43200	23300	33250	34994.40	21.18	-91480	35450	34350	32400	31300	29350	34900	31850	99	9950	500	24600	50	1	19777674	6764	19.76	1.67	12	3.54	1731.00	20443.00	69300	20240702	-50.65	21850	20241209	56.52	36550	-6.43	20250219	22350	53.02	20250102	69300	-50.65	20240702	21850	56.52	20241209	1.45	N	166090	500	98 억	4189747	N	N	2121	N	N
59	20250219	150907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34150	900	2	2.71	23966743750	684530	130.84	34000	36550	33600	43200	23300	33250	35011.97	21.18	-92335	35450	34350	32400	31300	29350	34900	31850	99	9950	500	24600	50	1	19777674	6754	19.73	1.67	12	3.46	1731.00	20443.00	69300	20240702	-50.72	21850	20241209	56.29	36550	-6.57	20250219	22350	52.80	20250102	69300	-50.72	20240702	21850	56.29	20241209	1.45	N	166090	500	98 억	4189747	N	N	410	N	N
60	20250219	140903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34450	1200	2	3.61	22262379650	634782	121.33	34000	36550	33600	43200	23300	33250	35070.91	21.18	-88605	35450	34350	32400	31300	29350	34900	31850	99	9950	500	24600	50	1	19777674	6813	19.90	1.69	12	3.21	1731.00	20443.00	69300	20240702	-50.29	21850	20241209	57.67	36550	-5.75	20250219	22350	54.14	20250102	69300	-50.29	20240702	21850	57.67	20241209	1.45	N	166090	500	98 억	4189747	N	N	410	N	N
61	20250219	130904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34650	1400	2	4.21	20385453950	580712	111.00	34000	36550	33600	43200	23300	33250	35104.24	21.18	-76187	35450	34350	32400	31300	29350	34900	31850	99	9950	500	24600	50	1	19777674	6853	20.02	1.69	12	2.94	1731.00	20443.00	69300	20240702	-50.00	21850	20241209	58.58	36550	-5.20	20250219	22350	55.03	20250102	69300	-50.00	20240702	21850	58.58	20241209	1.45	N	166090	500	98 억	4189747	N	N	410	N	N
62	20250219	120903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34900	1650	2	4.96	19463944250	554172	105.93	34000	36550	33600	43200	23300	33250	35122.57	21.18	-65008	35450	34350	32400	31300	29350	34900	31850	99	9950	500	24600	50	1	19777674	6902	20.16	1.71	12	2.80	1731.00	20443.00	69300	20240702	-49.64	21850	20241209	59.73	36550	-4.51	20250219	22350	56.15	20250102	69300	-49.64	20240702	21850	59.73	20241209	1.45	N	166090	500	98 억	4189747	N	N	410	N	N
63	20250219	110905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	35000	1750	2	5.26	18494825950	526404	100.62	34000	36550	33600	43200	23300	33250	35134.28	21.18	-55836	35450	34350	32400	31300	29350	34900	31850	99	9950	500	24600	50	1	19777674	6922	20.22	1.71	12	2.66	1731.00	20443.00	69300	20240702	-49.49	21850	20241209	60.18	36550	-4.24	20250219	22350	56.60	20250102	69300	-49.49	20240702	21850	60.18	20241209	1.45	N	166090	500	98 억	4189747	N	N	410	N	N
64	20250219	100905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	35300	2050	2	6.17	15054747950	427463	81.71	34000	36550	33600	43200	23300	33250	35218.83	21.18	-52976	35450	34350	32400	31300	29350	34900	31850	99	9950	500	24600	50	1	19777674	6982	20.39	1.73	12	2.16	1731.00	20443.00	69300	20240702	-49.06	21850	20241209	61.56	36550	-3.42	20250219	22350	57.94	20250102	69300	-49.06	20240702	21850	61.56	20241209	1.45	N	166090	500	98 억	4189747	N	N	410	N	N
65	20250219	090906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	35450	2200	2	6.62	7483671000	212118	40.54	34000	36550	33600	43200	23300	33250	35280.70	21.18	-48953	35450	34350	32400	31300	29350	34900	31850	99	9950	500	24600	50	1	19777674	7011	20.48	1.73	12	1.07	1731.00	20443.00	69300	20240702	-48.85	21850	20241209	62.24	36550	-3.01	20250219	22350	58.61	20250102	69300	-48.85	20240702	21850	62.24	20241209	1.45	N	166090	500	98 억	4189747	N	N	410	N	N
66	20250218	160902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33250	2050	2	6.57	16753383200	520881	141.26	31200	33500	30450	40550	21850	31200	32161.52	21.42	-72883	33133	32166	30433	29466	27733	32650	29950	99	9350	500	23080	50	1	19777674	6576	19.21	1.63	12	2.63	1731.00	20443.00	69300	20240702	-52.02	21850	20241209	52.17	33500	-0.75	20250218	22350	48.77	20250102	69300	-52.02	20240702	21850	52.17	20241209	1.38	N	166090	500	98 억	4236286	N	N	410	N	N
67	20250218	150903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32900	1700	2	5.45	15983033100	497492	134.92	31200	33500	30450	40550	21850	31200	32127.29	21.42	-74312	33133	32166	30433	29466	27733	32650	29950	99	9350	500	23080	50	1	19777674	6507	19.01	1.61	12	2.52	1731.00	20443.00	69300	20240702	-52.53	21850	20241209	50.57	33500	-1.79	20250218	22350	47.20	20250102	69300	-52.53	20240702	21850	50.57	20241209	1.38	N	166090	500	98 억	4236286	N	N	1513	N	N
68	20250218	140904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32300	1100	2	3.53	10166875650	321288	87.13	31200	32700	30450	40550	21850	31200	31644.17	21.42	-77499	33133	32166	30433	29466	27733	32650	29950	99	9350	500	23080	50	1	19777674	6388	18.66	1.58	12	1.62	1731.00	20443.00	69300	20240702	-53.39	21850	20241209	47.83	32700	-1.22	20250218	22350	44.52	20250102	69300	-53.39	20240702	21850	47.83	20241209	1.38	N	166090	500	98 억	4236286	N	N	1513	N	N
69	20250218	130901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31650	450	2	1.44	6202740950	198279	53.77	31200	31950	30450	40550	21850	31200	31282.91	21.42	-55677	33133	32166	30433	29466	27733	32650	29950	99	9350	500	23080	50	1	19777674	6260	18.28	1.55	12	1.00	1731.00	20443.00	69300	20240702	-54.33	21850	20241209	44.85	31950	-0.94	20250218	22350	41.61	20250102	69300	-54.33	20240702	21850	44.85	20241209	1.38	N	166090	500	98 억	4236286	N	N	1513	N	N
70	20250218	120903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31450	250	2	0.80	4840989800	155266	42.11	31200	31950	30450	40550	21850	31200	31178.68	21.42	-41014	33133	32166	30433	29466	27733	32650	29950	99	9350	500	23080	50	1	19777674	6220	18.17	1.54	12	0.79	1731.00	20443.00	69300	20240702	-54.62	21850	20241209	43.94	31950	-1.56	20250218	22350	40.72	20250102	69300	-54.62	20240702	21850	43.94	20241209	1.38	N	166090	500	98 억	4236286	N	N	1513	N	N
71	20250218	110901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31300	100	2	0.32	3431652400	110620	30.00	31200	31550	30450	40550	21850	31200	31021.93	21.42	-26903	33133	32166	30433	29466	27733	32650	29950	99	9350	500	23080	50	1	19777674	6190	18.08	1.53	12	0.56	1731.00	20443.00	69300	20240702	-54.83	21850	20241209	43.25	31550	-0.79	20250218	22350	40.04	20250102	69300	-54.83	20240702	21850	43.25	20241209	1.38	N	166090	500	98 억	4236286	N	N	1513	N	N
72	20250218	100901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31300	100	2	0.32	2316732300	74827	20.29	31200	31550	30450	40550	21850	31200	30961.06	21.42	-6164	33133	32166	30433	29466	27733	32650	29950	99	9350	500	23080	50	1	19777674	6190	18.08	1.53	12	0.38	1731.00	20443.00	69300	20240702	-54.83	21850	20241209	43.25	31550	-0.79	20250218	22350	40.04	20250102	69300	-54.83	20240702	21850	43.25	20241209	1.38	N	166090	500	98 억	4236286	N	N	1513	N	N
73	20250218	090904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30950	-250	5	-0.80	463820900	14956	4.06	31200	31550	30700	40550	21850	31200	31011.90	21.42	-3490	33133	32166	30433	29466	27733	32650	29950	99	9350	500	23080	50	1	19777674	6121	17.88	1.51	12	0.08	1731.00	20443.00	69300	20240702	-55.34	21850	20241209	41.65	31550	-1.90	20250218	22350	38.48	20250102	69300	-55.34	20240702	21850	41.65	20241209	1.38	N	166090	500	98 억	4236286	N	N	1513	N	N
74	20250217	160901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31200	1750	2	5.94	11235417450	367454	208.57	29450	31400	28700	38250	20650	29450	30576.22	21.74	-52072	31183	30316	29683	28816	28183	30000	28500	99	8800	500	21790	50	1	19777674	6171	18.02	1.53	12	1.86	1731.00	20443.00	69300	20240702	-54.98	21850	20241209	42.79	31400	-0.64	20250217	22350	39.60	20250102	69300	-54.98	20240702	21850	42.79	20241209	1.43	N	166090	500	98 억	4299635	N	N	1491	N	N
75	20250217	150900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30950	1500	2	5.09	10733104600	351294	199.39	29450	31400	28700	38250	20650	29450	30553.09	21.74	-46798	31183	30316	29683	28816	28183	30000	28500	99	8800	500	21790	50	1	19777674	6121	17.88	1.51	12	1.78	1731.00	20443.00	69300	20240702	-55.34	21850	20241209	41.65	31400	-1.43	20250217	22350	38.48	20250102	69300	-55.34	20240702	21850	41.65	20241209	1.43	N	166090	500	98 억	4299635	N	N	388	N	N
76	20250217	140858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30850	1400	2	4.75	8767392300	288030	163.49	29450	31400	28700	38250	20650	29450	30439.20	21.74	-23731	31183	30316	29683	28816	28183	30000	28500	99	8800	500	21790	50	1	19777674	6101	17.82	1.51	12	1.46	1731.00	20443.00	69300	20240702	-55.48	21850	20241209	41.19	31400	-1.75	20250217	22350	38.03	20250102	69300	-55.48	20240702	21850	41.19	20241209	1.43	N	166090	500	98 억	4299635	N	N	388	N	N
77	20250217	130901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30900	1450	2	4.92	6277828450	207929	118.02	29450	30950	28700	38250	20650	29450	30192.21	21.74	-6860	31183	30316	29683	28816	28183	30000	28500	99	8800	500	21790	50	1	19777674	6111	17.85	1.51	12	1.05	1731.00	20443.00	69300	20240702	-55.41	21850	20241209	41.42	31100	-0.64	20250211	22350	38.26	20250102	69300	-55.41	20240702	21850	41.42	20241209	1.43	N	166090	500	98 억	4299635	N	N	388	N	N
78	20250217	120902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30450	1000	2	3.40	5099521900	169331	96.11	29450	30950	28700	38250	20650	29450	30115.74	21.74	-5436	31183	30316	29683	28816	28183	30000	28500	99	8800	500	21790	50	1	19777674	6022	17.59	1.49	12	0.86	1731.00	20443.00	69300	20240702	-56.06	21850	20241209	39.36	31100	-2.09	20250211	22350	36.24	20250102	69300	-56.06	20240702	21850	39.36	20241209	1.43	N	166090	500	98 억	4299635	N	N	388	N	N
79	20250217	110901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30900	1450	2	4.92	3793219100	126677	71.90	29450	30950	28700	38250	20650	29450	29944.06	21.74	1263	31183	30316	29683	28816	28183	30000	28500	99	8800	500	21790	50	1	19777674	6111	17.85	1.51	12	0.64	1731.00	20443.00	69300	20240702	-55.41	21850	20241209	41.42	31100	-0.64	20250211	22350	38.26	20250102	69300	-55.41	20240702	21850	41.42	20241209	1.43	N	166090	500	98 억	4299635	N	N	388	N	N
80	20250217	100858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	150	2	0.51	1740190600	59231	33.62	29450	29950	28700	38250	20650	29450	29379.71	21.74	4393	31183	30316	29683	28816	28183	30000	28500	99	8800	500	21790	50	1	19777674	5854	17.10	1.45	12	0.30	1731.00	20443.00	69300	20240702	-57.29	21850	20241209	35.47	31100	-4.82	20250211	22350	32.44	20250102	69300	-57.29	20240702	21850	35.47	20241209	1.43	N	166090	500	98 억	4299635	N	N	388	N	N
81	20250217	090901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	50	2	0.17	595426400	20166	11.45	29450	29600	29350	38250	20650	29450	29526.29	21.74	448	31183	30316	29683	28816	28183	30000	28500	99	8800	500	21790	50	1	19777674	5834	17.04	1.44	12	0.10	1731.00	20443.00	69300	20240702	-57.43	21850	20241209	35.01	31100	-5.14	20250211	22350	31.99	20250102	69300	-57.43	20240702	21850	35.01	20241209	1.43	N	166090	500	98 억	4299635	N	N	388	N	N
82	20250214	160855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	-50	5	-0.17	5221916750	175714	65.22	30400	30550	29050	38350	20650	29500	29718.32	22.00	-54472	31400	30450	29300	28350	27200	30925	28825	99	8850	500	21830	50	1	19777674	5825	17.01	1.44	12	0.89	1731.00	20443.00	69300	20240702	-57.50	21850	20241209	34.78	31100	-5.31	20250211	22350	31.77	20250102	69300	-57.50	20240702	21850	34.78	20241209	1.43	N	166090	500	98 억	4350545	N	N	378	N	N
83	20250214	150854	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	-50	5	-0.17	5109587050	171901	63.81	30400	30550	29050	38350	20650	29500	29724.01	22.00	-52920	31400	30450	29300	28350	27200	30925	28825	99	8850	500	21830	50	1	19777674	5825	17.01	1.44	12	0.87	1731.00	20443.00	69300	20240702	-57.50	21850	20241209	34.78	31100	-5.31	20250211	22350	31.77	20250102	69300	-57.50	20240702	21850	34.78	20241209	1.43	N	166090	500	98 억	4350545	N	N	1230	N	N
84	20250214	140855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	200	2	0.68	4506934350	151530	56.25	30400	30550	29050	38350	20650	29500	29742.86	22.00	-42193	31400	30450	29300	28350	27200	30925	28825	99	8850	500	21830	50	1	19777674	5874	17.16	1.45	12	0.77	1731.00	20443.00	69300	20240702	-57.14	21850	20241209	35.93	31100	-4.50	20250211	22350	32.89	20250102	69300	-57.14	20240702	21850	35.93	20241209	1.43	N	166090	500	98 억	4350545	N	N	1230	N	N
85	20250214	130858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30050	550	2	1.86	3159436000	106517	39.54	30400	30550	29050	38350	20650	29500	29661.33	22.00	-32801	31400	30450	29300	28350	27200	30925	28825	99	8850	500	21830	50	1	19777674	5943	17.36	1.47	12	0.54	1731.00	20443.00	69300	20240702	-56.64	21850	20241209	37.53	31100	-3.38	20250211	22350	34.45	20250102	69300	-56.64	20240702	21850	37.53	20241209	1.43	N	166090	500	98 억	4350545	N	N	1230	N	N
86	20250214	120854	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29850	350	2	1.19	2438109850	82386	30.58	30400	30550	29050	38350	20650	29500	29593.74	22.00	-25850	31400	30450	29300	28350	27200	30925	28825	99	8850	500	21830	50	1	19777674	5904	17.24	1.46	12	0.42	1731.00	20443.00	69300	20240702	-56.93	21850	20241209	36.61	31100	-4.02	20250211	22350	33.56	20250102	69300	-56.93	20240702	21850	36.61	20241209	1.43	N	166090	500	98 억	4350545	N	N	1230	N	N
87	20250214	110851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	0	3	0.00	1979203550	67004	24.87	30400	30550	29050	38350	20650	29500	29538.59	22.00	-23512	31400	30450	29300	28350	27200	30925	28825	99	8850	500	21830	50	1	19777674	5834	17.04	1.44	12	0.34	1731.00	20443.00	69300	20240702	-57.43	21850	20241209	35.01	31100	-5.14	20250211	22350	31.99	20250102	69300	-57.43	20240702	21850	35.01	20241209	1.43	N	166090	500	98 억	4350545	N	N	1230	N	N
88	20250214	100852	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	150	2	0.51	1586219650	53711	19.94	30400	30550	29050	38350	20650	29500	29532.49	22.00	-17574	31400	30450	29300	28350	27200	30925	28825	99	8850	500	21830	50	1	19777674	5864	17.13	1.45	12	0.27	1731.00	20443.00	69300	20240702	-57.22	21850	20241209	35.70	31100	-4.66	20250211	22350	32.66	20250102	69300	-57.22	20240702	21850	35.70	20241209	1.43	N	166090	500	98 억	4350545	N	N	1230	N	N
89	20250214	090857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	0	3	0.00	595701550	19965	7.41	30400	30550	29400	38350	20650	29500	29837.33	22.00	-9474	31400	30450	29300	28350	27200	30925	28825	99	8850	500	21830	50	1	19777674	5834	17.04	1.44	12	0.10	1731.00	20443.00	69300	20240702	-57.43	21850	20241209	35.01	31100	-5.14	20250211	22350	31.99	20250102	69300	-57.43	20240702	21850	35.01	20241209	1.43	N	166090	500	98 억	4350545	N	N	1230	N	N
90	20250213	160847	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	1300	2	4.61	7803215750	268467	133.64	28400	30250	28150	36650	19750	28200	29064.37	22.09	-62402	30033	29116	28583	27666	27133	28850	27400	99	8450	500	20860	50	1	19777674	5834	17.04	1.44	12	1.36	1731.00	20443.00	69300	20240702	-57.43	21850	20241209	35.01	31100	-5.14	20250211	22350	31.99	20250102	69300	-57.43	20240702	21850	35.01	20241209	1.44	N	166090	500	98 억	4368788	N	N	1213	N	N
91	20250213	150848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30000	1800	2	6.38	6869436300	237049	118.00	28400	30250	28150	36650	19750	28200	28978.97	22.09	-54943	30033	29116	28583	27666	27133	28850	27400	99	8450	500	20860	50	1	19777674	5933	17.33	1.47	12	1.20	1731.00	20443.00	69300	20240702	-56.71	21850	20241209	37.30	31100	-3.54	20250211	22350	34.23	20250102	69300	-56.71	20240702	21850	37.30	20241209	1.44	N	166090	500	98 억	4368788	N	N	215	N	N
92	20250213	140846	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	550	2	1.95	3835081050	134183	66.80	28400	29050	28150	36650	19750	28200	28580.98	22.09	-23144	30033	29116	28583	27666	27133	28850	27400	99	8450	500	20860	50	1	19777674	5686	16.61	1.41	12	0.68	1731.00	20443.00	69300	20240702	-58.51	21850	20241209	31.58	31100	-7.56	20250211	22350	28.64	20250102	69300	-58.51	20240702	21850	31.58	20241209	1.44	N	166090	500	98 억	4368788	N	N	215	N	N
93	20250213	130846	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28500	300	2	1.06	3328895750	116563	58.03	28400	29050	28150	36650	19750	28200	28558.77	22.09	-19281	30033	29116	28583	27666	27133	28850	27400	99	8450	500	20860	50	1	19777674	5637	16.46	1.39	12	0.59	1731.00	20443.00	69300	20240702	-58.87	21850	20241209	30.43	31100	-8.36	20250211	22350	27.52	20250102	69300	-58.87	20240702	21850	30.43	20241209	1.44	N	166090	500	98 억	4368788	N	N	215	N	N
94	20250213	120846	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	150	2	0.53	3050725950	106811	53.17	28400	29050	28150	36650	19750	28200	28561.91	22.09	-17067	30033	29116	28583	27666	27133	28850	27400	99	8450	500	20860	50	1	19777674	5607	16.38	1.39	12	0.54	1731.00	20443.00	69300	20240702	-59.09	21850	20241209	29.75	31100	-8.84	20250211	22350	26.85	20250102	69300	-59.09	20240702	21850	29.75	20241209	1.44	N	166090	500	98 억	4368788	N	N	215	N	N
95	20250213	110845	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	350	2	1.24	2663647000	93204	46.40	28400	29050	28150	36650	19750	28200	28578.68	22.09	-10458	30033	29116	28583	27666	27133	28850	27400	99	8450	500	20860	50	1	19777674	5647	16.49	1.40	12	0.47	1731.00	20443.00	69300	20240702	-58.80	21850	20241209	30.66	31100	-8.20	20250211	22350	27.74	20250102	69300	-58.80	20240702	21850	30.66	20241209	1.44	N	166090	500	98 억	4368788	N	N	215	N	N
96	20250213	100846	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	550	2	1.95	2006099350	70295	34.99	28400	29050	28150	36650	19750	28200	28538.29	22.09	-1955	30033	29116	28583	27666	27133	28850	27400	99	8450	500	20860	50	1	19777674	5686	16.61	1.41	12	0.36	1731.00	20443.00	69300	20240702	-58.51	21850	20241209	31.58	31100	-7.56	20250211	22350	28.64	20250102	69300	-58.51	20240702	21850	31.58	20241209	1.44	N	166090	500	98 억	4368788	N	N	215	N	N
97	20250213	090842	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28700	500	2	1.77	720767900	25397	12.64	28400	28800	28200	36650	19750	28200	28380.04	22.09	12088	30033	29116	28583	27666	27133	28850	27400	99	8450	500	20860	50	1	19777674	5676	16.58	1.40	12	0.13	1731.00	20443.00	69300	20240702	-58.59	21850	20241209	31.35	31100	-7.72	20250211	22350	28.41	20250102	69300	-58.59	20240702	21850	31.35	20241209	1.44	N	166090	500	98 억	4368788	N	N	215	N	N
98	20250212	160840	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28200	-1000	5	-3.42	5705313750	200291	47.88	29150	29500	28050	37950	20450	29200	28486.40	22.03	-19193	32600	30900	29400	27700	26200	30150	26950	99	8750	500	21600	50	1	19777674	5577	16.29	1.38	12	1.01	1731.00	20443.00	69300	20240702	-59.31	21850	20241209	29.06	31100	-9.32	20250211	22350	26.17	20250102	69300	-59.31	20240702	21850	29.06	20241209	1.31	N	166090	500	98 억	4356307	N	N	210	N	N
99	20250212	150837	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	-850	5	-2.91	5339906150	187370	44.79	29150	29500	28050	37950	20450	29200	28499.18	22.03	-22764	32600	30900	29400	27700	26200	30150	26950	99	8750	500	21600	50	1	19777674	5607	16.38	1.39	12	0.95	1731.00	20443.00	69300	20240702	-59.09	21850	20241209	29.75	31100	-8.84	20250211	22350	26.85	20250102	69300	-59.09	20240702	21850	29.75	20241209	1.31	N	166090	500	98 억	4356307	N	N	1741	N	N
100	20250212	140840	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	-800	5	-2.74	4934318450	173071	41.37	29150	29500	28050	37950	20450	29200	28510.29	22.03	-19778	32600	30900	29400	27700	26200	30150	26950	99	8750	500	21600	50	1	19777674	5617	16.41	1.39	12	0.88	1731.00	20443.00	69300	20240702	-59.02	21850	20241209	29.98	31100	-8.68	20250211	22350	27.07	20250102	69300	-59.02	20240702	21850	29.98	20241209	1.31	N	166090	500	98 억	4356307	N	N	1741	N	N
101	20250212	130842	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	-800	5	-2.74	4569409700	160193	38.30	29150	29500	28050	37950	20450	29200	28524.32	22.03	-14999	32600	30900	29400	27700	26200	30150	26950	99	8750	500	21600	50	1	19777674	5617	16.41	1.39	12	0.81	1731.00	20443.00	69300	20240702	-59.02	21850	20241209	29.98	31100	-8.68	20250211	22350	27.07	20250102	69300	-59.02	20240702	21850	29.98	20241209	1.31	N	166090	500	98 억	4356307	N	N	1741	N	N
102	20250212	120838	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	-650	5	-2.23	4221104950	147956	35.37	29150	29500	28050	37950	20450	29200	28529.37	22.03	-12209	32600	30900	29400	27700	26200	30150	26950	99	8750	500	21600	50	1	19777674	5647	16.49	1.40	12	0.75	1731.00	20443.00	69300	20240702	-58.80	21850	20241209	30.66	31100	-8.20	20250211	22350	27.74	20250102	69300	-58.80	20240702	21850	30.66	20241209	1.31	N	166090	500	98 억	4356307	N	N	1741	N	N
103	20250212	110838	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28650	-550	5	-1.88	3521771650	123562	29.54	29150	29500	28050	37950	20450	29200	28501.95	22.03	-6946	32600	30900	29400	27700	26200	30150	26950	99	8750	500	21600	50	1	19777674	5666	16.55	1.40	12	0.62	1731.00	20443.00	69300	20240702	-58.66	21850	20241209	31.12	31100	-7.88	20250211	22350	28.19	20250102	69300	-58.66	20240702	21850	31.12	20241209	1.31	N	166090	500	98 억	4356307	N	N	1741	N	N
104	20250212	100832	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28250	-950	5	-3.25	2498061700	87463	20.91	29150	29500	28100	37950	20450	29200	28561.21	22.03	-4834	32600	30900	29400	27700	26200	30150	26950	99	8750	500	21600	50	1	19777674	5587	16.32	1.38	12	0.44	1731.00	20443.00	69300	20240702	-59.24	21850	20241209	29.29	31100	-9.16	20250211	22350	26.40	20250102	69300	-59.24	20240702	21850	29.29	20241209	1.31	N	166090	500	98 억	4356307	N	N	1741	N	N
105	20250212	090823	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28900	-300	5	-1.03	426487450	14648	3.50	29150	29500	28900	37950	20450	29200	29115.63	22.03	-7707	32600	30900	29400	27700	26200	30150	26950	99	8750	500	21600	50	1	19777674	5716	16.70	1.41	12	0.07	1731.00	20443.00	69300	20240702	-58.30	21850	20241209	32.27	31100	-7.07	20250211	22350	29.31	20250102	69300	-58.30	20240702	21850	32.27	20241209	1.31	N	166090	500	98 억	4356307	N	N	1741	N	N
106	20250211	160842	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29200	100	2	0.34	12243751700	416982	75.53	29550	31100	27900	37800	20400	29100	29362.98	22.12	-31876	32900	31000	27300	25400	21700	31950	26350	99	8700	500	21530	50	1	19777674	5775	16.87	1.43	12	2.11	1731.00	20443.00	69300	20240702	-57.86	21850	20241209	33.64	31100	-6.11	20250211	22350	30.65	20250102	69300	-57.86	20240702	21850	33.64	20241209	1.32	N	166090	500	98 억	4375504	N	N	1724	N	N
107	20250211	150841	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	-100	5	-0.34	12029676200	409621	74.20	29550	31100	27900	37800	20400	29100	29367.91	22.12	-30108	32900	31000	27300	25400	21700	31950	26350	99	8700	500	21530	50	1	19777674	5736	16.75	1.42	12	2.07	1731.00	20443.00	69300	20240702	-58.15	21850	20241209	32.72	31100	-6.75	20250211	22350	29.75	20250102	69300	-58.15	20240702	21850	32.72	20241209	1.32	N	166090	500	98 억	4375504	N	N	1874	N	N
108	20250211	140842	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	-300	5	-1.03	11388214000	387529	70.20	29550	31100	27900	37800	20400	29100	29386.84	22.12	-22707	32900	31000	27300	25400	21700	31950	26350	99	8700	500	21530	50	1	19777674	5696	16.64	1.41	12	1.96	1731.00	20443.00	69300	20240702	-58.44	21850	20241209	31.81	31100	-7.40	20250211	22350	28.86	20250102	69300	-58.44	20240702	21850	31.81	20241209	1.32	N	166090	500	98 억	4375504	N	N	1874	N	N
109	20250211	130841	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	200	2	0.69	9932260300	337164	61.07	29550	31100	27900	37800	20400	29100	29458.40	22.12	-37276	32900	31000	27300	25400	21700	31950	26350	99	8700	500	21530	50	1	19777674	5795	16.93	1.43	12	1.70	1731.00	20443.00	69300	20240702	-57.72	21850	20241209	34.10	31100	-5.79	20250211	22350	31.10	20250102	69300	-57.72	20240702	21850	34.10	20241209	1.32	N	166090	500	98 억	4375504	N	N	1874	N	N
110	20250211	120839	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	400	2	1.37	9307016350	315914	57.23	29550	31100	27900	37800	20400	29100	29460.76	22.12	-41217	32900	31000	27300	25400	21700	31950	26350	99	8700	500	21530	50	1	19777674	5834	17.04	1.44	12	1.60	1731.00	20443.00	69300	20240702	-57.43	21850	20241209	35.01	31100	-5.14	20250211	22350	31.99	20250102	69300	-57.43	20240702	21850	35.01	20241209	1.32	N	166090	500	98 억	4375504	N	N	1874	N	N
111	20250211	110841	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30200	1100	2	3.78	8244161750	280379	50.79	29550	31100	27900	37800	20400	29100	29403.79	22.12	-40359	32900	31000	27300	25400	21700	31950	26350	99	8700	500	21530	50	1	19777674	5973	17.45	1.48	12	1.42	1731.00	20443.00	69300	20240702	-56.42	21850	20241209	38.22	31100	-2.89	20250211	22350	35.12	20250102	69300	-56.42	20240702	21850	38.22	20241209	1.32	N	166090	500	98 억	4375504	N	N	1874	N	N
112	20250211	100842	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30250	1150	2	3.95	5310278550	183577	33.25	29550	30250	27900	37800	20400	29100	28926.58	22.12	-32100	32900	31000	27300	25400	21700	31950	26350	99	8700	500	21530	50	1	19777674	5983	17.48	1.48	12	0.93	1731.00	20443.00	69300	20240702	-56.35	21850	20241209	38.44	30250	0.00	20250211	22350	35.35	20250102	69300	-56.35	20240702	21850	38.44	20241209	1.32	N	166090	500	98 억	4375504	N	N	1874	N	N
113	20250211	090845	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28300	-800	5	-2.75	1746107400	60681	10.99	29550	29600	27900	37800	20400	29100	28774.44	22.12	248	32900	31000	27300	25400	21700	31950	26350	99	8700	500	21530	50	1	19777674	5597	16.35	1.38	12	0.31	1731.00	20443.00	69300	20240702	-59.16	21850	20241209	29.52	29600	-4.39	20250211	22350	26.62	20250102	69300	-59.16	20240702	21850	29.52	20241209	1.32	N	166090	500	98 억	4375504	N	N	1874	N	N
114	20250210	160836	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	4300	2	17.34	15045402500	547392	328.99	24750	29200	23600	32200	17400	24800	27484.18	22.30	-42225	26166	25482	24566	23882	22966	25825	24225	99	7400	500	18350	50	1	19777674	5755	16.81	1.42	12	2.77	1731.00	20443.00	69300	20240702	-58.01	21850	20241209	33.18	29200	-0.34	20250210	22350	30.20	20250102	69300	-58.01	20240702	21850	33.18	20241209	1.30	N	166090	500	98 억	4410999	N	N	1871	N	N
115	20250210	150836	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	4250	2	17.14	13945337150	509491	306.21	24750	29200	23600	32200	17400	24800	27371.14	22.30	-44177	26166	25482	24566	23882	22966	25825	24225	99	7400	500	18350	50	1	19777674	5745	16.78	1.42	12	2.58	1731.00	20443.00	69300	20240702	-58.08	21850	20241209	32.95	29200	-0.51	20250210	22350	29.98	20250102	69300	-58.08	20240702	21850	32.95	20241209	1.30	N	166090	500	98 억	4410999	N	N	1728	N	N
116	20250210	140834	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28300	3500	2	14.11	9338597800	349049	209.78	24750	28600	23600	32200	17400	24800	26754.43	22.30	-8347	26166	25482	24566	23882	22966	25825	24225	99	7400	500	18350	50	1	19777674	5597	16.35	1.38	12	1.76	1731.00	20443.00	69300	20240702	-59.16	21850	20241209	29.52	28600	-1.05	20250210	22350	26.62	20250102	69300	-59.16	20240702	21850	29.52	20241209	1.30	N	166090	500	98 억	4410999	N	N	1728	N	N
117	20250210	130838	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	2950	2	11.90	6367871000	242910	145.99	24750	27750	23600	32200	17400	24800	26214.97	22.30	-6934	26166	25482	24566	23882	22966	25825	24225	99	7400	500	18350	50	1	19777674	5488	16.03	1.36	12	1.23	1731.00	20443.00	69300	20240702	-59.96	21850	20241209	27.00	28300	-1.94	20250120	22350	24.16	20250102	69300	-59.96	20240702	21850	27.00	20241209	1.30	N	166090	500	98 억	4410999	N	N	1728	N	N
118	20250210	120833	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26800	2000	2	8.06	3975203800	155266	93.32	24750	27200	23600	32200	17400	24800	25602.56	22.30	-8238	26166	25482	24566	23882	22966	25825	24225	99	7400	500	18350	50	1	19777674	5300	15.48	1.31	12	0.79	1731.00	20443.00	69300	20240702	-61.33	21850	20241209	22.65	28300	-5.30	20250120	22350	19.91	20250102	69300	-61.33	20240702	21850	22.65	20241209	1.30	N	166090	500	98 억	4410999	N	N	1728	N	N
119	20250210	110830	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25550	750	2	3.02	1747106950	71092	42.73	24750	25600	23600	32200	17400	24800	24575.28	22.30	-15431	26166	25482	24566	23882	22966	25825	24225	99	7400	500	18350	50	1	19777674	5053	14.76	1.25	12	0.36	1731.00	20443.00	69300	20240702	-63.13	21850	20241209	16.93	28300	-9.72	20250120	22350	14.32	20250102	69300	-63.13	20240702	21850	16.93	20241209	1.30	N	166090	500	98 억	4410999	N	N	1728	N	N
120	20250210	100830	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24550	-250	5	-1.01	876055200	36389	21.87	24750	24900	23600	32200	17400	24800	24074.63	22.30	-11323	26166	25482	24566	23882	22966	25825	24225	99	7400	500	18350	50	1	19777674	4855	14.18	1.20	12	0.18	1731.00	20443.00	69300	20240702	-64.57	21850	20241209	12.36	28300	-13.25	20250120	22350	9.84	20250102	69300	-64.57	20240702	21850	12.36	20241209	1.30	N	166090	500	98 억	4410999	N	N	1728	N	N
121	20250210	090827	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24100	-700	5	-2.82	151501450	6202	3.73	24750	24900	24100	32200	17400	24800	24427.54	22.30	-1923	26166	25482	24566	23882	22966	25825	24225	99	7400	500	18350	50	1	19777674	4766	13.92	1.18	12	0.03	1731.00	20443.00	69300	20240702	-65.22	21850	20241209	10.30	28300	-14.84	20250120	22350	7.83	20250102	69300	-65.22	20240702	21850	10.30	20241209	1.30	N	166090	500	98 억	4410999	N	N	1728	N	N
122	20250207	160821	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24800	900	2	3.77	4097772700	166040	210.28	24000	25250	23650	31050	16750	23900	24679.43	22.25	10435	24600	24250	23600	23250	22600	24425	23425	99	7150	500	17680	50	1	19777674	4905	14.33	1.21	12	0.84	1731.00	20443.00	69300	20240702	-64.21	21850	20241209	13.50	28300	-12.37	20250120	22350	10.96	20250102	69300	-64.21	20240702	21850	13.50	20241209	1.22	N	166090	500	98 억	4400514	N	N	1728	N	N
123	20250207	150823	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24800	900	2	3.77	3936930450	159571	202.08	24000	25250	23650	31050	16750	23900	24671.97	22.25	11466	24600	24250	23600	23250	22600	24425	23425	99	7150	500	17680	50	1	19777674	4905	14.33	1.21	12	0.81	1731.00	20443.00	69300	20240702	-64.21	21850	20241209	13.50	28300	-12.37	20250120	22350	10.96	20250102	69300	-64.21	20240702	21850	13.50	20241209	1.22	N	166090	500	98 억	4400514	N	N	1857	N	N
124	20250207	140822	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24700	800	2	3.35	3308008950	134373	170.17	24000	25250	23650	31050	16750	23900	24618.11	22.25	9670	24600	24250	23600	23250	22600	24425	23425	99	7150	500	17680	50	1	19777674	4885	14.27	1.21	12	0.68	1731.00	20443.00	69300	20240702	-64.36	21850	20241209	13.04	28300	-12.72	20250120	22350	10.51	20250102	69300	-64.36	20240702	21850	13.04	20241209	1.22	N	166090	500	98 억	4400514	N	N	1857	N	N
125	20250207	130820	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24700	800	2	3.35	2923789350	118812	150.47	24000	25250	23650	31050	16750	23900	24608.54	22.25	5683	24600	24250	23600	23250	22600	24425	23425	99	7150	500	17680	50	1	19777674	4885	14.27	1.21	12	0.60	1731.00	20443.00	69300	20240702	-64.36	21850	20241209	13.04	28300	-12.72	20250120	22350	10.51	20250102	69300	-64.36	20240702	21850	13.04	20241209	1.22	N	166090	500	98 억	4400514	N	N	1857	N	N
126	20250207	120819	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25100	1200	2	5.02	2368048250	96492	122.20	24000	25250	23650	31050	16750	23900	24541.39	22.25	2069	24600	24250	23600	23250	22600	24425	23425	99	7150	500	17680	50	1	19777674	4964	14.50	1.23	12	0.49	1731.00	20443.00	69300	20240702	-63.78	21850	20241209	14.87	28300	-11.31	20250120	22350	12.30	20250102	69300	-63.78	20240702	21850	14.87	20241209	1.22	N	166090	500	98 억	4400514	N	N	1857	N	N
127	20250207	110818	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24500	600	2	2.51	1085166750	44905	56.87	24000	24800	23650	31050	16750	23900	24165.83	22.25	-5790	24600	24250	23600	23250	22600	24425	23425	99	7150	500	17680	50	1	19777674	4846	14.15	1.20	12	0.23	1731.00	20443.00	69300	20240702	-64.65	21850	20241209	12.13	28300	-13.43	20250120	22350	9.62	20250102	69300	-64.65	20240702	21850	12.13	20241209	1.22	N	166090	500	98 억	4400514	N	N	1857	N	N
128	20250207	100820	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23950	50	2	0.21	530462450	22132	28.03	24000	24300	23650	31050	16750	23900	23968.12	22.25	-5984	24600	24250	23600	23250	22600	24425	23425	99	7150	500	17680	50	1	19777674	4737	13.84	1.17	12	0.11	1731.00	20443.00	69300	20240702	-65.44	21850	20241209	9.61	28300	-15.37	20250120	22350	7.16	20250102	69300	-65.44	20240702	21850	9.61	20241209	1.22	N	166090	500	98 억	4400514	N	N	1857	N	N
129	20250207	090826	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23700	-200	5	-0.84	62742700	2636	3.34	24000	24000	23650	31050	16750	23900	23802.24	22.25	-1141	24600	24250	23600	23250	22600	24425	23425	99	7150	500	17680	50	1	19777674	4687	13.69	1.16	12	0.01	1731.00	20443.00	69300	20240702	-65.80	21850	20241209	8.47	28300	-16.25	20250120	22350	6.04	20250102	69300	-65.80	20240702	21850	8.47	20241209	1.22	N	166090	500	98 억	4400514	N	N	1857	N	N
130	20250206	160759	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23900	900	2	3.91	1759855500	75354	56.90	23500	23950	22950	29900	16100	23000	23354.26	22.20	-3668	24166	23582	23216	22632	22266	23400	22450	99	6900	500	17020	50	1	19777674	4727	13.81	1.17	12	0.38	1731.00	20443.00	69300	20240702	-65.51	21850	20241209	9.38	28300	-15.55	20250120	22350	6.94	20250102	69300	-65.51	20240702	21850	9.38	20241209	1.23	N	166090	500	98 억	4391445	N	N	1857	N	N
131	20250206	150805	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23900	900	2	3.91	1661303250	71231	53.79	23500	23900	22950	29900	16100	23000	23322.76	22.20	-4888	24166	23582	23216	22632	22266	23400	22450	99	6900	500	17020	50	1	19777674	4727	13.81	1.17	12	0.36	1731.00	20443.00	69300	20240702	-65.51	21850	20241209	9.38	28300	-15.55	20250120	22350	6.94	20250102	69300	-65.51	20240702	21850	9.38	20241209	1.23	N	166090	500	98 억	4391445	N	N	424	N	N
132	20250206	140805	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23350	350	2	1.52	1124827700	48501	36.63	23500	23650	22950	29900	16100	23000	23191.85	22.20	-6663	24166	23582	23216	22632	22266	23400	22450	99	6900	500	17020	50	1	19777674	4618	13.49	1.14	12	0.25	1731.00	20443.00	69300	20240702	-66.31	21850	20241209	6.86	28300	-17.49	20250120	22350	4.47	20250102	69300	-66.31	20240702	21850	6.86	20241209	1.23	N	166090	500	98 억	4391445	N	N	424	N	N
133	20250206	130801	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23400	400	2	1.74	1049515500	45275	34.19	23500	23650	22950	29900	16100	23000	23180.91	22.20	-5673	24166	23582	23216	22632	22266	23400	22450	99	6900	500	17020	50	1	19777674	4628	13.52	1.14	12	0.23	1731.00	20443.00	69300	20240702	-66.23	21850	20241209	7.09	28300	-17.31	20250120	22350	4.70	20250102	69300	-66.23	20240702	21850	7.09	20241209	1.23	N	166090	500	98 억	4391445	N	N	424	N	N
134	20250206	120759	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23250	250	2	1.09	951555600	41068	31.01	23500	23650	22950	29900	16100	23000	23170.24	22.20	-6956	24166	23582	23216	22632	22266	23400	22450	99	6900	500	17020	50	1	19777674	4598	13.43	1.14	12	0.21	1731.00	20443.00	69300	20240702	-66.45	21850	20241209	6.41	28300	-17.84	20250120	22350	4.03	20250102	69300	-66.45	20240702	21850	6.41	20241209	1.23	N	166090	500	98 억	4391445	N	N	424	N	N
135	20250206	110754	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23150	150	2	0.65	719924700	31091	23.48	23500	23650	22950	29900	16100	23000	23155.41	22.20	-12425	24166	23582	23216	22632	22266	23400	22450	99	6900	500	17020	50	1	19777674	4579	13.37	1.13	12	0.16	1731.00	20443.00	69300	20240702	-66.59	21850	20241209	5.95	28300	-18.20	20250120	22350	3.58	20250102	69300	-66.59	20240702	21850	5.95	20241209	1.23	N	166090	500	98 억	4391445	N	N	424	N	N
136	20250206	100755	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23100	100	2	0.43	556271050	23985	18.11	23500	23650	22950	29900	16100	23000	23192.46	22.20	-7850	24166	23582	23216	22632	22266	23400	22450	99	6900	500	17020	50	1	19777674	4569	13.34	1.13	12	0.12	1731.00	20443.00	69300	20240702	-66.67	21850	20241209	5.72	28300	-18.37	20250120	22350	3.36	20250102	69300	-66.67	20240702	21850	5.72	20241209	1.23	N	166090	500	98 억	4391445	N	N	424	N	N
137	20250206	090805	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23200	200	2	0.87	240057500	10277	7.76	23500	23650	23100	29900	16100	23000	23358.71	22.20	-227	24166	23582	23216	22632	22266	23400	22450	99	6900	500	17020	50	1	19777674	4588	13.40	1.13	12	0.05	1731.00	20443.00	69300	20240702	-66.52	21850	20241209	6.18	28300	-18.02	20250120	22350	3.80	20250102	69300	-66.52	20240702	21850	6.18	20241209	1.23	N	166090	500	98 억	4391445	N	N	424	N	N
138	20250205	160752	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23000	-150	5	-0.65	3059357700	132006	198.56	23400	23800	22850	30050	16250	23150	23176.03	22.12	15774	24183	23666	23383	22866	22583	23525	22725	99	6900	500	17130	50	1	19777674	4549	13.29	1.13	12	0.67	1731.00	20443.00	69300	20240702	-66.81	21850	20241209	5.26	28300	-18.73	20250120	22350	2.91	20250102	69300	-66.81	20240702	21850	5.26	20241209	1.37	N	166090	500	98 억	4374929	N	N	424	N	N
139	20250205	150756	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23100	-50	5	-0.22	2937679400	126725	190.62	23400	23800	22850	30050	16250	23150	23181.53	22.12	17597	24183	23666	23383	22866	22583	23525	22725	99	6900	500	17130	50	1	19777674	4569	13.34	1.13	12	0.64	1731.00	20443.00	69300	20240702	-66.67	21850	20241209	5.72	28300	-18.37	20250120	22350	3.36	20250102	69300	-66.67	20240702	21850	5.72	20241209	1.37	N	166090	500	98 억	4374929	N	N	893	N	N
140	20250205	140754	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22900	-250	5	-1.08	2425717700	104429	157.08	23400	23800	22850	30050	16250	23150	23228.39	22.12	21621	24183	23666	23383	22866	22583	23525	22725	99	6900	500	17130	50	1	19777674	4529	13.23	1.12	12	0.53	1731.00	20443.00	69300	20240702	-66.96	21850	20241209	4.81	28300	-19.08	20250120	22350	2.46	20250102	69300	-66.96	20240702	21850	4.81	20241209	1.37	N	166090	500	98 억	4374929	N	N	893	N	N
141	20250205	130753	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23050	-100	5	-0.43	2003571150	86030	129.41	23400	23800	23000	30050	16250	23150	23289.21	22.12	20950	24183	23666	23383	22866	22583	23525	22725	99	6900	500	17130	50	1	19777674	4559	13.32	1.13	12	0.43	1731.00	20443.00	69300	20240702	-66.74	21850	20241209	5.49	28300	-18.55	20250120	22350	3.13	20250102	69300	-66.74	20240702	21850	5.49	20241209	1.37	N	166090	500	98 억	4374929	N	N	893	N	N
142	20250205	120758	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23450	300	2	1.30	1014721450	43354	65.21	23400	23800	23100	30050	16250	23150	23405.49	22.12	3282	24183	23666	23383	22866	22583	23525	22725	99	6900	500	17130	50	1	19777674	4638	13.55	1.15	12	0.22	1731.00	20443.00	69300	20240702	-66.16	21850	20241209	7.32	28300	-17.14	20250120	22350	4.92	20250102	69300	-66.16	20240702	21850	7.32	20241209	1.37	N	166090	500	98 억	4374929	N	N	893	N	N
143	20250205	110753	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23250	100	2	0.43	782747750	33405	50.25	23400	23800	23100	30050	16250	23150	23432.05	22.12	340	24183	23666	23383	22866	22583	23525	22725	99	6900	500	17130	50	1	19777674	4598	13.43	1.14	12	0.17	1731.00	20443.00	69300	20240702	-66.45	21850	20241209	6.41	28300	-17.84	20250120	22350	4.03	20250102	69300	-66.45	20240702	21850	6.41	20241209	1.37	N	166090	500	98 억	4374929	N	N	893	N	N
144	20250205	100802	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23350	200	2	0.86	494103400	20990	31.57	23400	23800	23250	30050	16250	23150	23539.94	22.12	4934	24183	23666	23383	22866	22583	23525	22725	99	6900	500	17130	50	1	19777674	4618	13.49	1.14	12	0.11	1731.00	20443.00	69300	20240702	-66.31	21850	20241209	6.86	28300	-17.49	20250120	22350	4.47	20250102	69300	-66.31	20240702	21850	6.86	20241209	1.37	N	166090	500	98 억	4374929	N	N	893	N	N
145	20250205	090805	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23550	400	2	1.73	88370650	3738	5.62	23400	23800	23400	30050	16250	23150	23641.16	22.12	241	24183	23666	23383	22866	22583	23525	22725	99	6900	500	17130	50	1	19777674	4658	13.60	1.15	12	0.02	1731.00	20443.00	69300	20240702	-66.02	21850	20241209	7.78	28300	-16.78	20250120	22350	5.37	20250102	69300	-66.02	20240702	21850	7.78	20241209	1.37	N	166090	500	98 억	4374929	N	N	893	N	N
146	20250204	160736	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23150	150	2	0.65	1559905650	66301	49.84	23900	23900	23100	29900	16100	23000	23528.60	22.10	3628	24500	23750	23350	22600	22200	23550	22400	99	6900	500	17020	50	1	19777674	4579	13.37	1.13	12	0.34	1731.00	20443.00	69300	20240702	-66.59	21850	20241209	5.95	28300	-18.20	20250120	22350	3.58	20250102	69300	-66.59	20240702	21850	5.95	20241209	1.32	N	166090	500	98 억	4370136	N	N	893	N	N
147	20250204	150747	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23300	300	2	1.30	1435162850	60921	45.80	23900	23900	23200	29900	16100	23000	23558.00	22.10	2161	24500	23750	23350	22600	22200	23550	22400	99	6900	500	17020	50	1	19777674	4608	13.46	1.14	12	0.31	1731.00	20443.00	69300	20240702	-66.38	21850	20241209	6.64	28300	-17.67	20250120	22350	4.25	20250102	69300	-66.38	20240702	21850	6.64	20241209	1.32	N	166090	500	98 억	4370136	N	N	4852	N	N
148	20250204	140746	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23250	250	2	1.09	1140829700	48295	36.31	23900	23900	23200	29900	16100	23000	23622.43	22.10	1841	24500	23750	23350	22600	22200	23550	22400	99	6900	500	17020	50	1	19777674	4598	13.43	1.14	12	0.24	1731.00	20443.00	69300	20240702	-66.45	21850	20241209	6.41	28300	-17.84	20250120	22350	4.03	20250102	69300	-66.45	20240702	21850	6.41	20241209	1.32	N	166090	500	98 억	4370136	N	N	4852	N	N
149	20250204	130749	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23700	700	2	3.04	803292800	33932	25.51	23900	23900	23200	29900	16100	23000	23674.10	22.10	7712	24500	23750	23350	22600	22200	23550	22400	99	6900	500	17020	50	1	19777674	4687	13.69	1.16	12	0.17	1731.00	20443.00	69300	20240702	-65.80	21850	20241209	8.47	28300	-16.25	20250120	22350	6.04	20250102	69300	-65.80	20240702	21850	8.47	20241209	1.32	N	166090	500	98 억	4370136	N	N	4852	N	N
150	20250204	120756	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23800	800	2	3.48	708031250	29920	22.49	23900	23900	23200	29900	16100	23000	23664.70	22.10	7163	24500	23750	23350	22600	22200	23550	22400	99	6900	500	17020	50	1	19777674	4707	13.75	1.16	12	0.15	1731.00	20443.00	69300	20240702	-65.66	21850	20241209	8.92	28300	-15.90	20250120	22350	6.49	20250102	69300	-65.66	20240702	21850	8.92	20241209	1.32	N	166090	500	98 억	4370136	N	N	4852	N	N
151	20250204	110738	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23800	800	2	3.48	618598800	26156	19.66	23900	23900	23200	29900	16100	23000	23650.98	22.10	6125	24500	23750	23350	22600	22200	23550	22400	99	6900	500	17020	50	1	19777674	4707	13.75	1.16	12	0.13	1731.00	20443.00	69300	20240702	-65.66	21850	20241209	8.92	28300	-15.90	20250120	22350	6.49	20250102	69300	-65.66	20240702	21850	8.92	20241209	1.32	N	166090	500	98 억	4370136	N	N	4852	N	N
152	20250204	100744	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23800	800	2	3.48	357887200	15143	11.38	23900	23900	23200	29900	16100	23000	23634.89	22.10	2622	24500	23750	23350	22600	22200	23550	22400	99	6900	500	17020	50	1	19777674	4707	13.75	1.16	12	0.08	1731.00	20443.00	69300	20240702	-65.66	21850	20241209	8.92	28300	-15.90	20250120	22350	6.49	20250102	69300	-65.66	20240702	21850	8.92	20241209	1.32	N	166090	500	98 억	4370136	N	N	4852	N	N
153	20250204	090745	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23400	400	2	1.74	81111250	3437	2.58	23900	23900	23400	29900	16100	23000	23603.82	22.10	-90	24500	23750	23350	22600	22200	23550	22400	99	6900	500	17020	50	1	19777674	4628	13.52	1.14	12	0.02	1731.00	20443.00	69300	20240702	-66.23	21850	20241209	7.09	28300	-17.31	20250120	22350	4.70	20250102	69300	-66.23	20240702	21850	7.09	20241209	1.32	N	166090	500	98 억	4370136	N	N	4852	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History