KissMeData/046890/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

42 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	20250219	160514	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7200	10	2	0.14	2043755470	282999	117.16	7180	7270	7160	9340	5040	7190	7221.80	9.02	4215	7343	7266	7203	7126	7063	7235	7095	292	2150	500	5170	10	1	58305400	4198	-18.75	0.58	12	0.49	-384.00	12318.00	11090	20240208	-35.08	6830	20241204	5.42	7830	-8.05	20250120	6980	3.15	20250102	10870	-33.76	20241014	6830	5.42	20241204	1.65	N	046890	500	291 억	5261657	N	N	427	N	N
3	20250219	150516	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7220	30	2	0.42	1925136870	266533	110.34	7180	7270	7160	9340	5040	7190	7222.90	9.02	6554	7343	7266	7203	7126	7063	7235	7095	292	2150	500	5170	10	1	58305400	4210	-18.80	0.59	12	0.46	-384.00	12318.00	11090	20240208	-34.90	6830	20241204	5.71	7830	-7.79	20250120	6980	3.44	20250102	10870	-33.58	20241014	6830	5.71	20241204	1.65	N	046890	500	291 억	5261657	N	N	53	N	N
4	20250219	140513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7220	30	2	0.42	1752129960	242537	100.41	7180	7270	7160	9340	5040	7190	7224.19	9.02	10006	7343	7266	7203	7126	7063	7235	7095	292	2150	500	5170	10	1	58305400	4210	-18.80	0.59	12	0.42	-384.00	12318.00	11090	20240208	-34.90	6830	20241204	5.71	7830	-7.79	20250120	6980	3.44	20250102	10870	-33.58	20241014	6830	5.71	20241204	1.65	N	046890	500	291 억	5261657	N	N	53	N	N
5	20250219	130514	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7220	30	2	0.42	1388575740	192099	79.53	7180	7270	7160	9340	5040	7190	7228.46	9.02	38515	7343	7266	7203	7126	7063	7235	7095	292	2150	500	5170	10	1	58305400	4210	-18.80	0.59	12	0.33	-384.00	12318.00	11090	20240208	-34.90	6830	20241204	5.71	7830	-7.79	20250120	6980	3.44	20250102	10870	-33.58	20241014	6830	5.71	20241204	1.65	N	046890	500	291 억	5261657	N	N	53	N	N
6	20250219	120513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7250	60	2	0.83	1239572080	171508	71.00	7180	7270	7160	9340	5040	7190	7227.51	9.02	45315	7343	7266	7203	7126	7063	7235	7095	292	2150	500	5170	10	1	58305400	4227	-18.88	0.59	12	0.29	-384.00	12318.00	11090	20240208	-34.63	6830	20241204	6.15	7830	-7.41	20250120	6980	3.87	20250102	10870	-33.30	20241014	6830	6.15	20241204	1.65	N	046890	500	291 억	5261657	N	N	53	N	N
7	20250219	110514	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7250	60	2	0.83	1101576570	152460	63.12	7180	7270	7160	9340	5040	7190	7225.38	9.02	44036	7343	7266	7203	7126	7063	7235	7095	292	2150	500	5170	10	1	58305400	4227	-18.88	0.59	12	0.26	-384.00	12318.00	11090	20240208	-34.63	6830	20241204	6.15	7830	-7.41	20250120	6980	3.87	20250102	10870	-33.30	20241014	6830	6.15	20241204	1.65	N	046890	500	291 억	5261657	N	N	53	N	N
8	20250219	100514	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7220	30	2	0.42	601452690	83342	34.50	7180	7270	7160	9340	5040	7190	7216.72	9.02	22150	7343	7266	7203	7126	7063	7235	7095	292	2150	500	5170	10	1	58305400	4210	-18.80	0.59	12	0.14	-384.00	12318.00	11090	20240208	-34.90	6830	20241204	5.71	7830	-7.79	20250120	6980	3.44	20250102	10870	-33.58	20241014	6830	5.71	20241204	1.65	N	046890	500	291 억	5261657	N	N	53	N	N
9	20250219	090515	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7240	50	2	0.70	257256630	35742	14.80	7180	7240	7160	9340	5040	7190	7197.63	9.02	17574	7343	7266	7203	7126	7063	7235	7095	292	2150	500	5170	10	1	58305400	4221	-18.85	0.59	12	0.06	-384.00	12318.00	11090	20240208	-34.72	6830	20241204	6.00	7830	-7.54	20250120	6980	3.72	20250102	10870	-33.39	20241014	6830	6.00	20241204	1.65	N	046890	500	291 억	5261657	N	N	53	N	N
10	20250218	160513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7190	-70	5	-0.96	1721241720	239729	87.00	7240	7280	7140	9430	5090	7260	7179.95	9.13	-61994	7666	7462	7346	7142	7026	7405	7085	292	2170	500	5220	10	1	58305400	4192	-18.72	0.58	12	0.41	-384.00	12318.00	11090	20240208	-35.17	6830	20241204	5.27	7830	-8.17	20250120	6980	3.01	20250102	10870	-33.85	20241014	6830	5.27	20241204	1.65	N	046890	500	291 억	5322435	N	N	53	N	N
11	20250218	150513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7180	-80	5	-1.10	1656491060	230711	83.73	7240	7280	7140	9430	5090	7260	7179.94	9.13	-62721	7666	7462	7346	7142	7026	7405	7085	292	2170	500	5220	10	1	58305400	4186	-18.70	0.58	12	0.40	-384.00	12318.00	11090	20240208	-35.26	6830	20241204	5.12	7830	-8.30	20250120	6980	2.87	20250102	10870	-33.95	20241014	6830	5.12	20241204	1.65	N	046890	500	291 억	5322435	N	N	931	N	N
12	20250218	140513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7150	-110	5	-1.52	1439442000	200381	72.72	7240	7280	7140	9430	5090	7260	7183.53	9.13	-58473	7666	7462	7346	7142	7026	7405	7085	292	2170	500	5220	10	1	58305400	4169	-18.62	0.58	12	0.34	-384.00	12318.00	11090	20240208	-35.53	6830	20241204	4.69	7830	-8.68	20250120	6980	2.44	20250102	10870	-34.22	20241014	6830	4.69	20241204	1.65	N	046890	500	291 억	5322435	N	N	931	N	N
13	20250218	130512	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7150	-110	5	-1.52	1256033240	174739	63.41	7240	7280	7140	9430	5090	7260	7188.05	9.13	-50449	7666	7462	7346	7142	7026	7405	7085	292	2170	500	5220	10	1	58305400	4169	-18.62	0.58	12	0.30	-384.00	12318.00	11090	20240208	-35.53	6830	20241204	4.69	7830	-8.68	20250120	6980	2.44	20250102	10870	-34.22	20241014	6830	4.69	20241204	1.65	N	046890	500	291 억	5322435	N	N	931	N	N
14	20250218	120513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7180	-80	5	-1.10	856851840	119003	43.19	7240	7280	7160	9430	5090	7260	7200.25	9.13	-32995	7666	7462	7346	7142	7026	7405	7085	292	2170	500	5220	10	1	58305400	4186	-18.70	0.58	12	0.20	-384.00	12318.00	11090	20240208	-35.26	6830	20241204	5.12	7830	-8.30	20250120	6980	2.87	20250102	10870	-33.95	20241014	6830	5.12	20241204	1.65	N	046890	500	291 억	5322435	N	N	931	N	N
15	20250218	110513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7170	-90	5	-1.24	731403460	101511	36.84	7240	7280	7170	9430	5090	7260	7205.16	9.13	-26152	7666	7462	7346	7142	7026	7405	7085	292	2170	500	5220	10	1	58305400	4180	-18.67	0.58	12	0.17	-384.00	12318.00	11090	20240208	-35.35	6830	20241204	4.98	7830	-8.43	20250120	6980	2.72	20250102	10870	-34.04	20241014	6830	4.98	20241204	1.65	N	046890	500	291 억	5322435	N	N	931	N	N
16	20250218	100512	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7200	-60	5	-0.83	446403830	61869	22.45	7240	7280	7170	9430	5090	7260	7215.31	9.13	-9091	7666	7462	7346	7142	7026	7405	7085	292	2170	500	5220	10	1	58305400	4198	-18.75	0.58	12	0.11	-384.00	12318.00	11090	20240208	-35.08	6830	20241204	5.42	7830	-8.05	20250120	6980	3.15	20250102	10870	-33.76	20241014	6830	5.42	20241204	1.65	N	046890	500	291 억	5322435	N	N	931	N	N
17	20250218	090513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7260	0	3	0.00	45950820	6333	2.30	7240	7280	7240	9430	5090	7260	7255.77	9.13	2243	7666	7462	7346	7142	7026	7405	7085	292	2170	500	5220	10	1	58305400	4233	-18.91	0.59	12	0.01	-384.00	12318.00	11090	20240208	-34.54	6830	20241204	6.30	7830	-7.28	20250120	6980	4.01	20250102	10870	-33.21	20241014	6830	6.30	20241204	1.65	N	046890	500	291 억	5322435	N	N	931	N	N
18	20250217	160512	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7260	-90	5	-1.22	1992870500	272610	126.93	7550	7550	7230	9550	5150	7350	7310.36	9.31	-105453	7530	7440	7390	7300	7250	7415	7275	292	2200	500	5290	10	1	58305400	4233	-18.91	0.59	12	0.47	-384.00	12318.00	11090	20240208	-34.54	6830	20241204	6.30	7830	-7.28	20250120	6980	4.01	20250102	10870	-33.21	20241014	6830	6.30	20241204	1.67	N	046890	500	291 억	5427216	N	N	931	N	N
19	20250217	150511	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7250	-100	5	-1.36	1912363340	261519	121.76	7550	7550	7230	9550	5150	7350	7312.52	9.31	-103432	7530	7440	7390	7300	7250	7415	7275	292	2200	500	5290	10	1	58305400	4227	-18.88	0.59	12	0.45	-384.00	12318.00	11090	20240208	-34.63	6830	20241204	6.15	7830	-7.41	20250120	6980	3.87	20250102	10870	-33.30	20241014	6830	6.15	20241204	1.67	N	046890	500	291 억	5427216	N	N	891	N	N
20	20250217	140511	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7250	-100	5	-1.36	1834964980	250864	116.80	7550	7550	7230	9550	5150	7350	7314.58	9.31	-101938	7530	7440	7390	7300	7250	7415	7275	292	2200	500	5290	10	1	58305400	4227	-18.88	0.59	12	0.43	-384.00	12318.00	11090	20240208	-34.63	6830	20241204	6.15	7830	-7.41	20250120	6980	3.87	20250102	10870	-33.30	20241014	6830	6.15	20241204	1.67	N	046890	500	291 억	5427216	N	N	891	N	N
21	20250217	130513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7240	-110	5	-1.50	1730895530	236523	110.12	7550	7550	7230	9550	5150	7350	7318.09	9.31	-97198	7530	7440	7390	7300	7250	7415	7275	292	2200	500	5290	10	1	58305400	4221	-18.85	0.59	12	0.41	-384.00	12318.00	11090	20240208	-34.72	6830	20241204	6.00	7830	-7.54	20250120	6980	3.72	20250102	10870	-33.39	20241014	6830	6.00	20241204	1.67	N	046890	500	291 억	5427216	N	N	891	N	N
22	20250217	120513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7250	-100	5	-1.36	1520316790	207472	96.60	7550	7550	7230	9550	5150	7350	7327.82	9.31	-82323	7530	7440	7390	7300	7250	7415	7275	292	2200	500	5290	10	1	58305400	4227	-18.88	0.59	12	0.36	-384.00	12318.00	11090	20240208	-34.63	6830	20241204	6.15	7830	-7.41	20250120	6980	3.87	20250102	10870	-33.30	20241014	6830	6.15	20241204	1.67	N	046890	500	291 억	5427216	N	N	891	N	N
23	20250217	110512	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7260	-90	5	-1.22	1306576110	177996	82.87	7550	7550	7240	9550	5150	7350	7340.48	9.31	-75303	7530	7440	7390	7300	7250	7415	7275	292	2200	500	5290	10	1	58305400	4233	-18.91	0.59	12	0.31	-384.00	12318.00	11090	20240208	-34.54	6830	20241204	6.30	7830	-7.28	20250120	6980	4.01	20250102	10870	-33.21	20241014	6830	6.30	20241204	1.67	N	046890	500	291 억	5427216	N	N	891	N	N
24	20250217	100510	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7330	-20	5	-0.27	771446920	104537	48.67	7550	7550	7280	9550	5150	7350	7379.65	9.31	-39959	7530	7440	7390	7300	7250	7415	7275	292	2200	500	5290	10	1	58305400	4274	-19.09	0.60	12	0.18	-384.00	12318.00	11090	20240208	-33.90	6830	20241204	7.32	7830	-6.39	20250120	6980	5.01	20250102	10870	-32.57	20241014	6830	7.32	20241204	1.67	N	046890	500	291 억	5427216	N	N	891	N	N
25	20250217	090511	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7430	80	2	1.09	249235140	33316	15.51	7550	7550	7400	9550	5150	7350	7480.94	9.31	-9804	7530	7440	7390	7300	7250	7415	7275	292	2200	500	5290	10	1	58305400	4332	-19.35	0.60	12	0.06	-384.00	12318.00	11090	20240208	-33.00	6830	20241204	8.78	7830	-5.11	20250120	6980	6.45	20250102	10870	-31.65	20241014	6830	8.78	20241204	1.67	N	046890	500	291 억	5427216	N	N	891	N	N
26	20250214	160509	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7350	-50	5	-0.68	1567783950	211833	122.73	7450	7480	7340	9620	5180	7400	7401.83	9.31	-15274	7526	7462	7386	7322	7246	7495	7355	292	2220	500	5320	10	1	58305400	4285	-19.14	0.60	12	0.36	-384.00	12318.00	11090	20240208	-33.72	6830	20241204	7.61	7830	-6.13	20250120	6980	5.30	20250102	10870	-32.38	20241014	6830	7.61	20241204	1.66	N	046890	500	291 억	5427218	N	N	891	N	N
27	20250214	150508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7370	-30	5	-0.41	1438247640	194226	112.53	7450	7480	7340	9620	5180	7400	7405.02	9.31	-7645	7526	7462	7386	7322	7246	7495	7355	292	2220	500	5320	10	1	58305400	4297	-19.19	0.60	12	0.33	-384.00	12318.00	11090	20240208	-33.54	6830	20241204	7.91	7830	-5.87	20250120	6980	5.59	20250102	10870	-32.20	20241014	6830	7.91	20241204	1.66	N	046890	500	291 억	5427218	N	N	7	N	N
28	20250214	140509	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7400	0	3	0.00	1297621660	175177	101.49	7450	7480	7340	9620	5180	7400	7407.49	9.31	-84	7526	7462	7386	7322	7246	7495	7355	292	2220	500	5320	10	1	58305400	4315	-19.27	0.60	12	0.30	-384.00	12318.00	11090	20240208	-33.27	6830	20241204	8.35	7830	-5.49	20250120	6980	6.02	20250102	10870	-31.92	20241014	6830	8.35	20241204	1.66	N	046890	500	291 억	5427218	N	N	7	N	N
29	20250214	130511	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7420	20	2	0.27	1148122920	154999	89.80	7450	7480	7340	9620	5180	7400	7407.29	9.31	4775	7526	7462	7386	7322	7246	7495	7355	292	2220	500	5320	10	1	58305400	4326	-19.32	0.60	12	0.27	-384.00	12318.00	11090	20240208	-33.09	6830	20241204	8.64	7830	-5.24	20250120	6980	6.30	20250102	10870	-31.74	20241014	6830	8.64	20241204	1.66	N	046890	500	291 억	5427218	N	N	7	N	N
30	20250214	120509	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7420	20	2	0.27	1052885190	142154	82.36	7450	7480	7340	9620	5180	7400	7406.65	9.31	6433	7526	7462	7386	7322	7246	7495	7355	292	2220	500	5320	10	1	58305400	4326	-19.32	0.60	12	0.24	-384.00	12318.00	11090	20240208	-33.09	6830	20241204	8.64	7830	-5.24	20250120	6980	6.30	20250102	10870	-31.74	20241014	6830	8.64	20241204	1.66	N	046890	500	291 억	5427218	N	N	7	N	N
31	20250214	110507	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7410	10	2	0.14	829046850	112018	64.90	7450	7480	7340	9620	5180	7400	7401.01	9.31	-8573	7526	7462	7386	7322	7246	7495	7355	292	2220	500	5320	10	1	58305400	4320	-19.30	0.60	12	0.19	-384.00	12318.00	11090	20240208	-33.18	6830	20241204	8.49	7830	-5.36	20250120	6980	6.16	20250102	10870	-31.83	20241014	6830	8.49	20241204	1.66	N	046890	500	291 억	5427218	N	N	7	N	N
32	20250214	100509	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7400	0	3	0.00	604314910	81665	47.31	7450	7480	7340	9620	5180	7400	7399.93	9.31	-13168	7526	7462	7386	7322	7246	7495	7355	292	2220	500	5320	10	1	58305400	4315	-19.27	0.60	12	0.14	-384.00	12318.00	11090	20240208	-33.27	6830	20241204	8.35	7830	-5.49	20250120	6980	6.02	20250102	10870	-31.92	20241014	6830	8.35	20241204	1.66	N	046890	500	291 억	5427218	N	N	7	N	N
33	20250214	090510	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7460	60	2	0.81	183070810	24648	14.28	7450	7480	7410	9620	5180	7400	7427.41	9.31	161	7526	7462	7386	7322	7246	7495	7355	292	2220	500	5320	10	1	58305400	4350	-19.43	0.61	12	0.04	-384.00	12318.00	11090	20240208	-32.73	6830	20241204	9.22	7830	-4.73	20250120	6980	6.88	20250102	10870	-31.37	20241014	6830	9.22	20241204	1.66	N	046890	500	291 억	5427218	N	N	7	N	N
34	20250213	160505	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7400	90	2	1.23	1221439140	165562	193.11	7330	7450	7310	9500	5120	7310	7377.52	9.31	12482	7396	7352	7306	7262	7216	7375	7285	292	2190	500	5260	10	1	58305400	4315	-19.27	0.60	12	0.28	-384.00	12318.00	11090	20240208	-33.27	6830	20241204	8.35	7830	-5.49	20250120	6980	6.02	20250102	10870	-31.92	20241014	6830	8.35	20241204	1.66	N	046890	500	291 억	5428359	N	N	7	N	N
35	20250213	150504	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7360	50	2	0.68	876244630	118853	138.63	7330	7450	7310	9500	5120	7310	7372.51	9.31	12518	7396	7352	7306	7262	7216	7375	7285	292	2190	500	5260	10	1	58305400	4291	-19.17	0.60	12	0.20	-384.00	12318.00	11090	20240208	-33.63	6830	20241204	7.76	7830	-6.00	20250120	6980	5.44	20250102	10870	-32.29	20241014	6830	7.76	20241204	1.66	N	046890	500	291 억	5428359	N	N	35	N	N
36	20250213	140504	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7400	90	2	1.23	759589140	103031	120.18	7330	7450	7310	9500	5120	7310	7372.43	9.31	15821	7396	7352	7306	7262	7216	7375	7285	292	2190	500	5260	10	1	58305400	4315	-19.27	0.60	12	0.18	-384.00	12318.00	11090	20240208	-33.27	6830	20241204	8.35	7830	-5.49	20250120	6980	6.02	20250102	10870	-31.92	20241014	6830	8.35	20241204	1.66	N	046890	500	291 억	5428359	N	N	35	N	N
37	20250213	130505	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7410	100	2	1.37	626570600	85061	99.22	7330	7450	7310	9500	5120	7310	7366.13	9.31	15266	7396	7352	7306	7262	7216	7375	7285	292	2190	500	5260	10	1	58305400	4320	-19.30	0.60	12	0.15	-384.00	12318.00	11090	20240208	-33.18	6830	20241204	8.49	7830	-5.36	20250120	6980	6.16	20250102	10870	-31.83	20241014	6830	8.49	20241204	1.66	N	046890	500	291 억	5428359	N	N	35	N	N
38	20250213	120505	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7370	60	2	0.82	490878250	66663	77.76	7330	7450	7310	9500	5120	7310	7363.58	9.31	10293	7396	7352	7306	7262	7216	7375	7285	292	2190	500	5260	10	1	58305400	4297	-19.19	0.60	12	0.11	-384.00	12318.00	11090	20240208	-33.54	6830	20241204	7.91	7830	-5.87	20250120	6980	5.59	20250102	10870	-32.20	20241014	6830	7.91	20241204	1.66	N	046890	500	291 억	5428359	N	N	35	N	N
39	20250213	110501	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7400	90	2	1.23	309033620	42023	49.02	7330	7400	7310	9500	5120	7310	7353.92	9.31	12835	7396	7352	7306	7262	7216	7375	7285	292	2190	500	5260	10	1	58305400	4315	-19.27	0.60	12	0.07	-384.00	12318.00	11090	20240208	-33.27	6830	20241204	8.35	7830	-5.49	20250120	6980	6.02	20250102	10870	-31.92	20241014	6830	8.35	20241204	1.66	N	046890	500	291 억	5428359	N	N	35	N	N
40	20250213	100505	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7360	50	2	0.68	153071360	20863	24.33	7330	7370	7310	9500	5120	7310	7336.98	9.31	7731	7396	7352	7306	7262	7216	7375	7285	292	2190	500	5260	10	1	58305400	4291	-19.17	0.60	12	0.04	-384.00	12318.00	11090	20240208	-33.63	6830	20241204	7.76	7830	-6.00	20250120	6980	5.44	20250102	10870	-32.29	20241014	6830	7.76	20241204	1.66	N	046890	500	291 억	5428359	N	N	35	N	N
41	20250213	090503	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7330	20	2	0.27	12021720	1641	1.91	7330	7340	7310	9500	5120	7310	7325.85	9.31	-658	7396	7352	7306	7262	7216	7375	7285	292	2190	500	5260	10	1	58305400	4274	-19.09	0.60	12	0.00	-384.00	12318.00	11090	20240208	-33.90	6830	20241204	7.32	7830	-6.39	20250120	6980	5.01	20250102	10870	-32.57	20241014	6830	7.32	20241204	1.66	N	046890	500	291 억	5428359	N	N	35	N	N
42	20250212	160501	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7310	-10	5	-0.14	617647840	84643	70.07	7290	7350	7260	9510	5130	7320	7297.05	9.32	8878	7413	7366	7323	7276	7233	7345	7255	292	2190	500	5270	10	1	58305400	4262	-19.04	0.59	12	0.15	-384.00	12318.00	11250	20240130	-35.02	6830	20241204	7.03	7830	-6.64	20250120	6980	4.73	20250102	10870	-32.75	20241014	6830	7.03	20241204	1.66	N	046890	500	291 억	5433471	N	N	35	N	N
43	20250212	150501	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7290	-30	5	-0.41	553786450	75891	62.83	7290	7350	7260	9510	5130	7320	7297.13	9.32	7001	7413	7366	7323	7276	7233	7345	7255	292	2190	500	5270	10	1	58305400	4250	-18.98	0.59	12	0.13	-384.00	12318.00	11250	20240130	-35.20	6830	20241204	6.73	7830	-6.90	20250120	6980	4.44	20250102	10870	-32.93	20241014	6830	6.73	20241204	1.66	N	046890	500	291 억	5433471	N	N	1234	N	N
44	20250212	140502	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7300	-20	5	-0.27	421321360	57707	47.77	7290	7350	7260	9510	5130	7320	7301.04	9.32	9805	7413	7366	7323	7276	7233	7345	7255	292	2190	500	5270	10	1	58305400	4256	-19.01	0.59	12	0.10	-384.00	12318.00	11250	20240130	-35.11	6830	20241204	6.88	7830	-6.77	20250120	6980	4.58	20250102	10870	-32.84	20241014	6830	6.88	20241204	1.66	N	046890	500	291 억	5433471	N	N	1234	N	N
45	20250212	130502	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7300	-20	5	-0.27	346441640	47425	39.26	7290	7350	7260	9510	5130	7320	7305.04	9.32	10157	7413	7366	7323	7276	7233	7345	7255	292	2190	500	5270	10	1	58305400	4256	-19.01	0.59	12	0.08	-384.00	12318.00	11250	20240130	-35.11	6830	20241204	6.88	7830	-6.77	20250120	6980	4.58	20250102	10870	-32.84	20241014	6830	6.88	20241204	1.66	N	046890	500	291 억	5433471	N	N	1234	N	N
46	20250212	120502	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7310	-10	5	-0.14	283741980	38837	32.15	7290	7350	7260	9510	5130	7320	7305.97	9.32	11762	7413	7366	7323	7276	7233	7345	7255	292	2190	500	5270	10	1	58305400	4262	-19.04	0.59	12	0.07	-384.00	12318.00	11250	20240130	-35.02	6830	20241204	7.03	7830	-6.64	20250120	6980	4.73	20250102	10870	-32.75	20241014	6830	7.03	20241204	1.66	N	046890	500	291 억	5433471	N	N	1234	N	N
47	20250212	110500	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7320	0	3	0.00	221791740	30367	25.14	7290	7350	7260	9510	5130	7320	7303.71	9.32	9439	7413	7366	7323	7276	7233	7345	7255	292	2190	500	5270	10	1	58305400	4268	-19.06	0.59	12	0.05	-384.00	12318.00	11250	20240130	-34.93	6830	20241204	7.17	7830	-6.51	20250120	6980	4.87	20250102	10870	-32.66	20241014	6830	7.17	20241204	1.66	N	046890	500	291 억	5433471	N	N	1234	N	N
48	20250212	100501	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7300	-20	5	-0.27	183901950	25190	20.85	7290	7350	7260	9510	5130	7320	7300.59	9.32	7207	7413	7366	7323	7276	7233	7345	7255	292	2190	500	5270	10	1	58305400	4256	-19.01	0.59	12	0.04	-384.00	12318.00	11250	20240130	-35.11	6830	20241204	6.88	7830	-6.77	20250120	6980	4.58	20250102	10870	-32.84	20241014	6830	6.88	20241204	1.66	N	046890	500	291 억	5433471	N	N	1234	N	N
49	20250212	090504	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7320	0	3	0.00	25177690	3449	2.86	7290	7330	7280	9510	5130	7320	7300.00	9.32	471	7413	7366	7323	7276	7233	7345	7255	292	2190	500	5270	10	1	58305400	4268	-19.06	0.59	12	0.01	-384.00	12318.00	11250	20240130	-34.93	6830	20241204	7.17	7830	-6.51	20250120	6980	4.87	20250102	10870	-32.66	20241014	6830	7.17	20241204	1.66	N	046890	500	291 억	5433471	N	N	1234	N	N
50	20250211	160502	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7320	20	2	0.27	873251210	119114	73.84	7350	7370	7280	9490	5110	7300	7331.23	9.33	2648	7460	7380	7300	7220	7140	7340	7180	292	2190	500	5250	10	1	58305400	4268	-19.06	0.59	12	0.20	-384.00	12318.00	11250	20240130	-34.93	6830	20241204	7.17	7830	-6.51	20250120	6980	4.87	20250102	10870	-32.66	20241014	6830	7.17	20241204	1.67	N	046890	500	291 억	5442247	N	N	1234	N	N
51	20250211	150502	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7340	40	2	0.55	819573510	111786	69.30	7350	7370	7280	9490	5110	7300	7331.63	9.33	2289	7460	7380	7300	7220	7140	7340	7180	292	2190	500	5250	10	1	58305400	4280	-19.11	0.60	12	0.19	-384.00	12318.00	11250	20240130	-34.76	6830	20241204	7.47	7830	-6.26	20250120	6980	5.16	20250102	10870	-32.47	20241014	6830	7.47	20241204	1.67	N	046890	500	291 억	5442247	N	N	5433	N	N
52	20250211	140502	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7330	30	2	0.41	701674280	95735	59.35	7350	7370	7280	9490	5110	7300	7329.34	9.33	1654	7460	7380	7300	7220	7140	7340	7180	292	2190	500	5250	10	1	58305400	4274	-19.09	0.60	12	0.16	-384.00	12318.00	11250	20240130	-34.84	6830	20241204	7.32	7830	-6.39	20250120	6980	5.01	20250102	10870	-32.57	20241014	6830	7.32	20241204	1.67	N	046890	500	291 억	5442247	N	N	5433	N	N
53	20250211	130500	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7330	30	2	0.41	619160670	84464	52.36	7350	7370	7280	9490	5110	7300	7330.47	9.33	-3512	7460	7380	7300	7220	7140	7340	7180	292	2190	500	5250	10	1	58305400	4274	-19.09	0.60	12	0.14	-384.00	12318.00	11250	20240130	-34.84	6830	20241204	7.32	7830	-6.39	20250120	6980	5.01	20250102	10870	-32.57	20241014	6830	7.32	20241204	1.67	N	046890	500	291 억	5442247	N	N	5433	N	N
54	20250211	120500	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7330	30	2	0.41	521820910	71163	44.12	7350	7370	7280	9490	5110	7300	7332.76	9.33	-1757	7460	7380	7300	7220	7140	7340	7180	292	2190	500	5250	10	1	58305400	4274	-19.09	0.60	12	0.12	-384.00	12318.00	11250	20240130	-34.84	6830	20241204	7.32	7830	-6.39	20250120	6980	5.01	20250102	10870	-32.57	20241014	6830	7.32	20241204	1.67	N	046890	500	291 억	5442247	N	N	5433	N	N
55	20250211	110501	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7340	40	2	0.55	470647890	64195	39.80	7350	7370	7280	9490	5110	7300	7331.54	9.33	-2842	7460	7380	7300	7220	7140	7340	7180	292	2190	500	5250	10	1	58305400	4280	-19.11	0.60	12	0.11	-384.00	12318.00	11250	20240130	-34.76	6830	20241204	7.47	7830	-6.26	20250120	6980	5.16	20250102	10870	-32.47	20241014	6830	7.47	20241204	1.67	N	046890	500	291 억	5442247	N	N	5433	N	N
56	20250211	100502	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7360	60	2	0.82	314722130	42958	26.63	7350	7370	7280	9490	5110	7300	7326.28	9.33	-8128	7460	7380	7300	7220	7140	7340	7180	292	2190	500	5250	10	1	58305400	4291	-19.17	0.60	12	0.07	-384.00	12318.00	11250	20240130	-34.58	6830	20241204	7.76	7830	-6.00	20250120	6980	5.44	20250102	10870	-32.29	20241014	6830	7.76	20241204	1.67	N	046890	500	291 억	5442247	N	N	5433	N	N
57	20250211	090503	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7290	-10	5	-0.14	74725640	10194	6.32	7350	7360	7290	9490	5110	7300	7330.36	9.33	-7555	7460	7380	7300	7220	7140	7340	7180	292	2190	500	5250	10	1	58305400	4250	-18.98	0.59	12	0.02	-384.00	12318.00	11250	20240130	-35.20	6830	20241204	6.73	7830	-6.90	20250120	6980	4.44	20250102	10870	-32.93	20241014	6830	6.73	20241204	1.67	N	046890	500	291 억	5442247	N	N	5433	N	N
58	20250210	160459	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7300	-100	5	-1.35	1164459780	159269	81.91	7340	7380	7220	9620	5180	7400	7311.33	9.33	-13836	7673	7536	7383	7246	7093	7605	7315	292	2220	500	5320	10	1	58305400	4256	-19.01	0.59	12	0.27	-384.00	12318.00	11250	20240130	-35.11	6830	20241204	6.88	7830	-6.77	20250120	6980	4.58	20250102	10870	-32.84	20241014	6830	6.88	20241204	1.70	N	046890	500	291 억	5440354	N	N	5433	N	N
59	20250210	150458	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7310	-90	5	-1.22	1028081920	140603	72.31	7340	7380	7220	9620	5180	7400	7311.95	9.33	-8588	7673	7536	7383	7246	7093	7605	7315	292	2220	500	5320	10	1	58305400	4262	-19.04	0.59	12	0.24	-384.00	12318.00	11250	20240130	-35.02	6830	20241204	7.03	7830	-6.64	20250120	6980	4.73	20250102	10870	-32.75	20241014	6830	7.03	20241204	1.70	N	046890	500	291 억	5440354	N	N	2386	N	N
60	20250210	140458	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7320	-80	5	-1.08	835311860	114265	58.76	7340	7380	7220	9620	5180	7400	7310.30	9.33	-3673	7673	7536	7383	7246	7093	7605	7315	292	2220	500	5320	10	1	58305400	4268	-19.06	0.59	12	0.20	-384.00	12318.00	11250	20240130	-34.93	6830	20241204	7.17	7830	-6.51	20250120	6980	4.87	20250102	10870	-32.66	20241014	6830	7.17	20241204	1.70	N	046890	500	291 억	5440354	N	N	2386	N	N
61	20250210	130500	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7350	-50	5	-0.68	712963610	97589	50.19	7340	7380	7220	9620	5180	7400	7305.78	9.33	2433	7673	7536	7383	7246	7093	7605	7315	292	2220	500	5320	10	1	58305400	4285	-19.14	0.60	12	0.17	-384.00	12318.00	11250	20240130	-34.67	6830	20241204	7.61	7830	-6.13	20250120	6980	5.30	20250102	10870	-32.38	20241014	6830	7.61	20241204	1.70	N	046890	500	291 억	5440354	N	N	2386	N	N
62	20250210	120456	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7340	-60	5	-0.81	582097650	79780	41.03	7340	7380	7220	9620	5180	7400	7296.29	9.33	-4921	7673	7536	7383	7246	7093	7605	7315	292	2220	500	5320	10	1	58305400	4280	-19.11	0.60	12	0.14	-384.00	12318.00	11250	20240130	-34.76	6830	20241204	7.47	7830	-6.26	20250120	6980	5.16	20250102	10870	-32.47	20241014	6830	7.47	20241204	1.70	N	046890	500	291 억	5440354	N	N	2386	N	N
63	20250210	110456	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7340	-60	5	-0.81	478981580	65731	33.80	7340	7380	7220	9620	5180	7400	7287.00	9.33	-7195	7673	7536	7383	7246	7093	7605	7315	292	2220	500	5320	10	1	58305400	4280	-19.11	0.60	12	0.11	-384.00	12318.00	11250	20240130	-34.76	6830	20241204	7.47	7830	-6.26	20250120	6980	5.16	20250102	10870	-32.47	20241014	6830	7.47	20241204	1.70	N	046890	500	291 억	5440354	N	N	2386	N	N
64	20250210	100455	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7350	-50	5	-0.68	360235430	49506	25.46	7340	7380	7220	9620	5180	7400	7276.60	9.33	-14641	7673	7536	7383	7246	7093	7605	7315	292	2220	500	5320	10	1	58305400	4285	-19.14	0.60	12	0.08	-384.00	12318.00	11250	20240130	-34.67	6830	20241204	7.61	7830	-6.13	20250120	6980	5.30	20250102	10870	-32.38	20241014	6830	7.61	20241204	1.70	N	046890	500	291 억	5440354	N	N	2386	N	N
65	20250210	090454	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7300	-100	5	-1.35	49267900	6732	3.46	7340	7370	7290	9620	5180	7400	7318.46	9.33	-2049	7673	7536	7383	7246	7093	7605	7315	292	2220	500	5320	10	1	58305400	4256	-19.01	0.59	12	0.01	-384.00	12318.00	11250	20240130	-35.11	6830	20241204	6.88	7830	-6.77	20250120	6980	4.58	20250102	10870	-32.84	20241014	6830	6.88	20241204	1.70	N	046890	500	291 억	5440354	N	N	2386	N	N
66	20250207	160451	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7400	100	2	1.37	1430980830	193892	166.37	7270	7520	7230	9490	5110	7300	7380.28	9.27	25930	7400	7350	7290	7240	7180	7375	7265	292	2190	500	5250	10	1	58305400	4315	-19.27	0.60	12	0.33	-384.00	12318.00	11600	20240125	-36.21	6830	20241204	8.35	7830	-5.49	20250120	6980	6.02	20250102	11090	-33.27	20240208	6830	8.35	20241204	1.69	N	046890	500	291 억	5403301	N	N	2386	N	N
67	20250207	150453	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7400	100	2	1.37	1335878220	181040	155.34	7270	7520	7230	9490	5110	7300	7378.91	9.27	27742	7400	7350	7290	7240	7180	7375	7265	292	2190	500	5250	10	1	58305400	4315	-19.27	0.60	12	0.31	-384.00	12318.00	11600	20240125	-36.21	6830	20241204	8.35	7830	-5.49	20250120	6980	6.02	20250102	11090	-33.27	20240208	6830	8.35	20241204	1.69	N	046890	500	291 억	5403301	N	N	1361	N	N
68	20250207	140451	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7380	80	2	1.10	1167976900	158334	135.86	7270	7520	7230	9490	5110	7300	7376.67	9.27	21724	7400	7350	7290	7240	7180	7375	7265	292	2190	500	5250	10	1	58305400	4303	-19.22	0.60	12	0.27	-384.00	12318.00	11600	20240125	-36.38	6830	20241204	8.05	7830	-5.75	20250120	6980	5.73	20250102	11090	-33.45	20240208	6830	8.05	20241204	1.69	N	046890	500	291 억	5403301	N	N	1361	N	N
69	20250207	130451	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7410	110	2	1.51	1000702240	135690	116.43	7270	7520	7230	9490	5110	7300	7374.92	9.27	16039	7400	7350	7290	7240	7180	7375	7265	292	2190	500	5250	10	1	58305400	4320	-19.30	0.60	12	0.23	-384.00	12318.00	11600	20240125	-36.12	6830	20241204	8.49	7830	-5.36	20250120	6980	6.16	20250102	11090	-33.18	20240208	6830	8.49	20241204	1.69	N	046890	500	291 억	5403301	N	N	1361	N	N
70	20250207	120451	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7480	180	2	2.47	817773180	111082	95.31	7270	7520	7230	9490	5110	7300	7361.89	9.27	16101	7400	7350	7290	7240	7180	7375	7265	292	2190	500	5250	10	1	58305400	4361	-19.48	0.61	12	0.19	-384.00	12318.00	11600	20240125	-35.52	6830	20241204	9.52	7830	-4.47	20250120	6980	7.16	20250102	11090	-32.55	20240208	6830	9.52	20241204	1.69	N	046890	500	291 억	5403301	N	N	1361	N	N
71	20250207	110450	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7330	30	2	0.41	360360650	49423	42.41	7270	7350	7230	9490	5110	7300	7291.36	9.27	7645	7400	7350	7290	7240	7180	7375	7265	292	2190	500	5250	10	1	58305400	4274	-19.09	0.60	12	0.08	-384.00	12318.00	11600	20240125	-36.81	6830	20241204	7.32	7830	-6.39	20250120	6980	5.01	20250102	11090	-33.90	20240208	6830	7.32	20241204	1.69	N	046890	500	291 억	5403301	N	N	1361	N	N
72	20250207	100450	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7290	-10	5	-0.14	172701760	23763	20.39	7270	7310	7230	9490	5110	7300	7267.67	9.27	-2474	7400	7350	7290	7240	7180	7375	7265	292	2190	500	5250	10	1	58305400	4250	-18.98	0.59	12	0.04	-384.00	12318.00	11600	20240125	-37.16	6830	20241204	6.73	7830	-6.90	20250120	6980	4.44	20250102	11090	-34.27	20240208	6830	6.73	20241204	1.69	N	046890	500	291 억	5403301	N	N	1361	N	N
73	20250207	090453	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7250	-50	5	-0.68	23399520	3221	2.76	7270	7290	7250	9490	5110	7300	7264.68	9.27	-1430	7400	7350	7290	7240	7180	7375	7265	292	2190	500	5250	10	1	58305400	4227	-18.88	0.59	12	0.01	-384.00	12318.00	11600	20240125	-37.50	6830	20241204	6.15	7830	-7.41	20250120	6980	3.87	20250102	11090	-34.63	20240208	6830	6.15	20241204	1.69	N	046890	500	291 억	5403301	N	N	1361	N	N
74	20250206	160441	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7300	90	2	1.25	847091010	116204	106.85	7230	7340	7230	9370	5050	7210	7289.69	9.20	35798	7430	7320	7260	7150	7090	7375	7205	292	2160	500	5190	10	1	58305400	4256	-19.01	0.59	12	0.20	-384.00	12318.00	11600	20240125	-37.07	6830	20241204	6.88	7830	-6.77	20250120	6980	4.58	20250102	11090	-34.17	20240208	6830	6.88	20241204	1.67	N	046890	500	291 억	5363916	N	N	1361	N	N
75	20250206	150441	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7300	90	2	1.25	793169210	108823	100.06	7230	7340	7230	9370	5050	7210	7288.62	9.20	32708	7430	7320	7260	7150	7090	7375	7205	292	2160	500	5190	10	1	58305400	4256	-19.01	0.59	12	0.19	-384.00	12318.00	11600	20240125	-37.07	6830	20241204	6.88	7830	-6.77	20250120	6980	4.58	20250102	11090	-34.17	20240208	6830	6.88	20241204	1.67	N	046890	500	291 억	5363916	N	N	438	N	N
76	20250206	140444	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7270	60	2	0.83	605853520	83112	76.42	7230	7340	7230	9370	5050	7210	7289.60	9.20	18979	7430	7320	7260	7150	7090	7375	7205	292	2160	500	5190	10	1	58305400	4239	-18.93	0.59	12	0.14	-384.00	12318.00	11600	20240125	-37.33	6830	20241204	6.44	7830	-7.15	20250120	6980	4.15	20250102	11090	-34.45	20240208	6830	6.44	20241204	1.67	N	046890	500	291 억	5363916	N	N	438	N	N
77	20250206	130442	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7300	90	2	1.25	531363270	72883	67.02	7230	7340	7230	9370	5050	7210	7290.63	9.20	19342	7430	7320	7260	7150	7090	7375	7205	292	2160	500	5190	10	1	58305400	4256	-19.01	0.59	12	0.13	-384.00	12318.00	11600	20240125	-37.07	6830	20241204	6.88	7830	-6.77	20250120	6980	4.58	20250102	11090	-34.17	20240208	6830	6.88	20241204	1.67	N	046890	500	291 억	5363916	N	N	438	N	N
78	20250206	120440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7300	90	2	1.25	477023970	65424	60.16	7230	7340	7230	9370	5050	7210	7291.27	9.20	19655	7430	7320	7260	7150	7090	7375	7205	292	2160	500	5190	10	1	58305400	4256	-19.01	0.59	12	0.11	-384.00	12318.00	11600	20240125	-37.07	6830	20241204	6.88	7830	-6.77	20250120	6980	4.58	20250102	11090	-34.17	20240208	6830	6.88	20241204	1.67	N	046890	500	291 억	5363916	N	N	438	N	N
79	20250206	110434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7300	90	2	1.25	428504810	58773	54.04	7230	7340	7230	9370	5050	7210	7290.84	9.20	20493	7430	7320	7260	7150	7090	7375	7205	292	2160	500	5190	10	1	58305400	4256	-19.01	0.59	12	0.10	-384.00	12318.00	11600	20240125	-37.07	6830	20241204	6.88	7830	-6.77	20250120	6980	4.58	20250102	11090	-34.17	20240208	6830	6.88	20241204	1.67	N	046890	500	291 억	5363916	N	N	438	N	N
80	20250206	100440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7330	120	2	1.66	314072180	43085	39.62	7230	7340	7230	9370	5050	7210	7289.59	9.20	19495	7430	7320	7260	7150	7090	7375	7205	292	2160	500	5190	10	1	58305400	4274	-19.09	0.60	12	0.07	-384.00	12318.00	11600	20240125	-36.81	6830	20241204	7.32	7830	-6.39	20250120	6980	5.01	20250102	11090	-33.90	20240208	6830	7.32	20241204	1.67	N	046890	500	291 억	5363916	N	N	438	N	N
81	20250206	090442	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7260	50	2	0.69	28926550	3995	3.67	7230	7280	7230	9370	5050	7210	7240.69	9.20	710	7430	7320	7260	7150	7090	7375	7205	292	2160	500	5190	10	1	58305400	4233	-18.91	0.59	12	0.01	-384.00	12318.00	11600	20240125	-37.41	6830	20241204	6.30	7830	-7.28	20250120	6980	4.01	20250102	11090	-34.54	20240208	6830	6.30	20241204	1.67	N	046890	500	291 억	5363916	N	N	438	N	N
82	20250205	160436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7210	30	2	0.42	781316600	107681	79.35	7200	7370	7200	9330	5030	7180	7255.85	9.22	-17039	7313	7246	7203	7136	7093	7225	7115	292	2150	500	5160	10	1	58305400	4204	-18.78	0.59	12	0.18	-384.00	12318.00	11850	20240123	-39.16	6830	20241204	5.56	7830	-7.92	20250120	6980	3.30	20250102	11090	-34.99	20240208	6830	5.56	20241204	1.64	N	046890	500	291 억	5375780	N	N	438	N	N
83	20250205	150438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7210	30	2	0.42	698362860	96183	70.87	7200	7370	7200	9330	5030	7180	7260.77	9.22	-13139	7313	7246	7203	7136	7093	7225	7115	292	2150	500	5160	10	1	58305400	4204	-18.78	0.59	12	0.16	-384.00	12318.00	11850	20240123	-39.16	6830	20241204	5.56	7830	-7.92	20250120	6980	3.30	20250102	11090	-34.99	20240208	6830	5.56	20241204	1.64	N	046890	500	291 억	5375780	N	N	1789	N	N
84	20250205	140438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7220	40	2	0.56	569329100	78301	57.70	7200	7370	7200	9330	5030	7180	7271.03	9.22	-7490	7313	7246	7203	7136	7093	7225	7115	292	2150	500	5160	10	1	58305400	4210	-18.80	0.59	12	0.13	-384.00	12318.00	11850	20240123	-39.07	6830	20241204	5.71	7830	-7.79	20250120	6980	3.44	20250102	11090	-34.90	20240208	6830	5.71	20241204	1.64	N	046890	500	291 억	5375780	N	N	1789	N	N
85	20250205	130438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7240	60	2	0.84	493513540	67832	49.98	7200	7370	7200	9330	5030	7180	7275.53	9.22	-5680	7313	7246	7203	7136	7093	7225	7115	292	2150	500	5160	10	1	58305400	4221	-18.85	0.59	12	0.12	-384.00	12318.00	11850	20240123	-38.90	6830	20241204	6.00	7830	-7.54	20250120	6980	3.72	20250102	11090	-34.72	20240208	6830	6.00	20241204	1.64	N	046890	500	291 억	5375780	N	N	1789	N	N
86	20250205	120438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7270	90	2	1.25	443990890	61014	44.96	7200	7370	7200	9330	5030	7180	7276.87	9.22	-5322	7313	7246	7203	7136	7093	7225	7115	292	2150	500	5160	10	1	58305400	4239	-18.93	0.59	12	0.10	-384.00	12318.00	11850	20240123	-38.65	6830	20241204	6.44	7830	-7.15	20250120	6980	4.15	20250102	11090	-34.45	20240208	6830	6.44	20241204	1.64	N	046890	500	291 억	5375780	N	N	1789	N	N
87	20250205	110437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7240	60	2	0.84	381993020	52458	38.66	7200	7370	7200	9330	5030	7180	7281.88	9.22	-2864	7313	7246	7203	7136	7093	7225	7115	292	2150	500	5160	10	1	58305400	4221	-18.85	0.59	12	0.09	-384.00	12318.00	11850	20240123	-38.90	6830	20241204	6.00	7830	-7.54	20250120	6980	3.72	20250102	11090	-34.72	20240208	6830	6.00	20241204	1.64	N	046890	500	291 억	5375780	N	N	1789	N	N
88	20250205	100440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7250	70	2	0.97	300675990	41240	30.39	7200	7370	7200	9330	5030	7180	7290.88	9.22	-271	7313	7246	7203	7136	7093	7225	7115	292	2150	500	5160	10	1	58305400	4227	-18.88	0.59	12	0.07	-384.00	12318.00	11850	20240123	-38.82	6830	20241204	6.15	7830	-7.41	20250120	6980	3.87	20250102	11090	-34.63	20240208	6830	6.15	20241204	1.64	N	046890	500	291 억	5375780	N	N	1789	N	N
89	20250205	090444	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7290	110	2	1.53	91797260	12536	9.24	7200	7370	7200	9330	5030	7180	7322.69	9.22	3337	7313	7246	7203	7136	7093	7225	7115	292	2150	500	5160	10	1	58305400	4250	-18.98	0.59	12	0.02	-384.00	12318.00	11850	20240123	-38.48	6830	20241204	6.73	7830	-6.90	20250120	6980	4.44	20250102	11090	-34.27	20240208	6830	6.73	20241204	1.64	N	046890	500	291 억	5375780	N	N	1789	N	N
90	20250204	160433	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7180	90	2	1.27	969253120	134401	60.91	7270	7270	7160	9210	4970	7090	7211.66	9.21	17204	7230	7160	7100	7030	6970	7130	7000	292	2120	500	5100	10	1	58305400	4186	-18.70	0.58	12	0.23	-384.00	12318.00	11960	20240122	-39.97	6830	20241204	5.12	7830	-8.30	20250120	6980	2.87	20250102	11090	-35.26	20240208	6830	5.12	20241204	1.60	N	046890	500	291 억	5367841	N	N	1789	N	N
91	20250204	150434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7190	100	2	1.41	901067410	124916	56.61	7270	7270	7160	9210	4970	7090	7213.39	9.21	20196	7230	7160	7100	7030	6970	7130	7000	292	2120	500	5100	10	1	58305400	4192	-18.72	0.58	12	0.21	-384.00	12318.00	11960	20240122	-39.88	6830	20241204	5.27	7830	-8.17	20250120	6980	3.01	20250102	11090	-35.17	20240208	6830	5.27	20241204	1.60	N	046890	500	291 억	5367841	N	N	3964	N	N
92	20250204	140434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7210	120	2	1.69	662272700	91717	41.56	7270	7270	7160	9210	4970	7090	7220.83	9.21	16173	7230	7160	7100	7030	6970	7130	7000	292	2120	500	5100	10	1	58305400	4204	-18.78	0.59	12	0.16	-384.00	12318.00	11960	20240122	-39.72	6830	20241204	5.56	7830	-7.92	20250120	6980	3.30	20250102	11090	-34.99	20240208	6830	5.56	20241204	1.60	N	046890	500	291 억	5367841	N	N	3964	N	N
93	20250204	130433	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7240	150	2	2.12	536200970	74246	33.65	7270	7270	7160	9210	4970	7090	7221.95	9.21	10914	7230	7160	7100	7030	6970	7130	7000	292	2120	500	5100	10	1	58305400	4221	-18.85	0.59	12	0.13	-384.00	12318.00	11960	20240122	-39.46	6830	20241204	6.00	7830	-7.54	20250120	6980	3.72	20250102	11090	-34.72	20240208	6830	6.00	20241204	1.60	N	046890	500	291 억	5367841	N	N	3964	N	N
94	20250204	120438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7220	130	2	1.83	461023440	63839	28.93	7270	7270	7160	9210	4970	7090	7221.66	9.21	5634	7230	7160	7100	7030	6970	7130	7000	292	2120	500	5100	10	1	58305400	4210	-18.80	0.59	12	0.11	-384.00	12318.00	11960	20240122	-39.63	6830	20241204	5.71	7830	-7.79	20250120	6980	3.44	20250102	11090	-34.90	20240208	6830	5.71	20241204	1.60	N	046890	500	291 억	5367841	N	N	3964	N	N
95	20250204	110430	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7230	140	2	1.97	427271090	59170	26.81	7270	7270	7160	9210	4970	7090	7221.08	9.21	3365	7230	7160	7100	7030	6970	7130	7000	292	2120	500	5100	10	1	58305400	4215	-18.83	0.59	12	0.10	-384.00	12318.00	11960	20240122	-39.55	6830	20241204	5.86	7830	-7.66	20250120	6980	3.58	20250102	11090	-34.81	20240208	6830	5.86	20241204	1.60	N	046890	500	291 억	5367841	N	N	3964	N	N
96	20250204	100431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7240	150	2	2.12	256654680	35572	16.12	7270	7270	7160	9210	4970	7090	7215.08	9.21	2534	7230	7160	7100	7030	6970	7130	7000	292	2120	500	5100	10	1	58305400	4221	-18.85	0.59	12	0.06	-384.00	12318.00	11960	20240122	-39.46	6830	20241204	6.00	7830	-7.54	20250120	6980	3.72	20250102	11090	-34.72	20240208	6830	6.00	20241204	1.60	N	046890	500	291 억	5367841	N	N	3964	N	N
97	20250204	090431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	7190	100	2	1.41	56970950	7876	3.57	7270	7270	7190	9210	4970	7090	7233.49	9.21	-425	7230	7160	7100	7030	6970	7130	7000	292	2120	500	5100	10	1	58305400	4192	-18.72	0.58	12	0.01	-384.00	12318.00	11960	20240122	-39.88	6830	20241204	5.27	7830	-8.17	20250120	6980	3.01	20250102	11090	-35.17	20240208	6830	5.27	20241204	1.60	N	046890	500	291 억	5367841	N	N	3964	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History