KissMeData/179900/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160914	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23200	200	2	0.87	2141451750	91258	107.17	22700	23950	22700	29900	16100	23000	23466.18	3.68	6502	23933	23466	22783	22316	21633	23700	22550	90	6900	500	16560	50	1	17952629	4165	-14.09	19.06	12	0.51	-1646.00	1217.00	39950	20240523	-41.93	19250	20240923	20.52	28400	-18.31	20250102	19330	20.02	20250211	39950	-41.93	20240523	19250	20.52	20240923	0.09	N	179900	500	89 억	660407	N	N	121	N	N
3	20250219	150917	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23400	400	2	1.74	2095546000	89283	104.85	22700	23950	22700	29900	16100	23000	23470.83	3.68	6303	23933	23466	22783	22316	21633	23700	22550	90	6900	500	16560	50	1	17952629	4201	-14.22	19.23	12	0.50	-1646.00	1217.00	39950	20240523	-41.43	19250	20240923	21.56	28400	-17.61	20250102	19330	21.06	20250211	39950	-41.43	20240523	19250	21.56	20240923	0.09	N	179900	500	89 억	660407	N	N	26	N	N
4	20250219	140913	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23400	400	2	1.74	1818383450	77400	90.90	22700	23950	22700	29900	16100	23000	23493.33	3.68	6529	23933	23466	22783	22316	21633	23700	22550	90	6900	500	16560	50	1	17952629	4201	-14.22	19.23	12	0.43	-1646.00	1217.00	39950	20240523	-41.43	19250	20240923	21.56	28400	-17.61	20250102	19330	21.06	20250211	39950	-41.43	20240523	19250	21.56	20240923	0.09	N	179900	500	89 억	660407	N	N	26	N	N
5	20250219	130914	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23200	200	2	0.87	1602894650	68135	80.01	22700	23950	22700	29900	16100	23000	23525.28	3.68	5625	23933	23466	22783	22316	21633	23700	22550	90	6900	500	16560	50	1	17952629	4165	-14.09	19.06	12	0.38	-1646.00	1217.00	39950	20240523	-41.93	19250	20240923	20.52	28400	-18.31	20250102	19330	20.02	20250211	39950	-41.93	20240523	19250	20.52	20240923	0.09	N	179900	500	89 억	660407	N	N	26	N	N
6	20250219	120913	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23350	350	2	1.52	1364494200	57870	67.96	22700	23950	22700	29900	16100	23000	23578.61	3.68	9347	23933	23466	22783	22316	21633	23700	22550	90	6900	500	16560	50	1	17952629	4192	-14.19	19.19	12	0.32	-1646.00	1217.00	39950	20240523	-41.55	19250	20240923	21.30	28400	-17.78	20250102	19330	20.80	20250211	39950	-41.55	20240523	19250	21.30	20240923	0.09	N	179900	500	89 억	660407	N	N	26	N	N
7	20250219	110914	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23700	700	2	3.04	1165973200	49410	58.02	22700	23950	22700	29900	16100	23000	23597.92	3.68	9123	23933	23466	22783	22316	21633	23700	22550	90	6900	500	16560	50	1	17952629	4255	-14.40	19.47	12	0.28	-1646.00	1217.00	39950	20240523	-40.68	19250	20240923	23.12	28400	-16.55	20250102	19330	22.61	20250211	39950	-40.68	20240523	19250	23.12	20240923	0.09	N	179900	500	89 억	660407	N	N	26	N	N
8	20250219	100915	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23650	650	2	2.83	770041500	32741	38.45	22700	23850	22700	29900	16100	23000	23519.18	3.68	7769	23933	23466	22783	22316	21633	23700	22550	90	6900	500	16560	50	1	17952629	4246	-14.37	19.43	12	0.18	-1646.00	1217.00	39950	20240523	-40.80	19250	20240923	22.86	28400	-16.73	20250102	19330	22.35	20250211	39950	-40.80	20240523	19250	22.86	20240923	0.09	N	179900	500	89 억	660407	N	N	26	N	N
9	20250219	090915	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23100	100	2	0.43	75108250	3254	3.82	22700	23250	22700	29900	16100	23000	23081.82	3.68	2326	23933	23466	22783	22316	21633	23700	22550	90	6900	500	16560	50	1	17952629	4147	-14.03	18.98	12	0.02	-1646.00	1217.00	39950	20240523	-42.18	19250	20240923	20.00	28400	-18.66	20250102	19330	19.50	20250211	39950	-42.18	20240523	19250	20.00	20240923	0.09	N	179900	500	89 억	660407	N	N	26	N	N
10	20250218	160911	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23000	350	2	1.55	1946733000	85153	58.56	22200	23250	22100	29400	15900	22650	22861.59	3.82	-15718	23850	23250	22500	21900	21150	23550	22200	90	6750	500	16300	50	1	17952629	4129	-13.97	18.90	12	0.47	-1646.00	1217.00	39950	20240523	-42.43	19250	20240923	19.48	28400	-19.01	20250102	19330	18.99	20250211	39950	-42.43	20240523	19250	19.48	20240923	0.09	N	179900	500	89 억	685661	N	N	26	N	N
11	20250218	150913	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23000	350	2	1.55	1913999100	83731	57.58	22200	23250	22100	29400	15900	22650	22858.91	3.82	-15294	23850	23250	22500	21900	21150	23550	22200	90	6750	500	16300	50	1	17952629	4129	-13.97	18.90	12	0.47	-1646.00	1217.00	39950	20240523	-42.43	19250	20240923	19.48	28400	-19.01	20250102	19330	18.99	20250211	39950	-42.43	20240523	19250	19.48	20240923	0.09	N	179900	500	89 억	685661	N	N	264	N	N
12	20250218	140914	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22950	300	2	1.32	1645342450	72029	49.54	22200	23250	22100	29400	15900	22650	22842.78	3.82	-13227	23850	23250	22500	21900	21150	23550	22200	90	6750	500	16300	50	1	17952629	4120	-13.94	18.86	12	0.40	-1646.00	1217.00	39950	20240523	-42.55	19250	20240923	19.22	28400	-19.19	20250102	19330	18.73	20250211	39950	-42.55	20240523	19250	19.22	20240923	0.09	N	179900	500	89 억	685661	N	N	264	N	N
13	20250218	130910	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22800	150	2	0.66	1399837050	61315	42.17	22200	23250	22100	29400	15900	22650	22830.25	3.82	-10842	23850	23250	22500	21900	21150	23550	22200	90	6750	500	16300	50	1	17952629	4093	-13.85	18.73	12	0.34	-1646.00	1217.00	39950	20240523	-42.93	19250	20240923	18.44	28400	-19.72	20250102	19330	17.95	20250211	39950	-42.93	20240523	19250	18.44	20240923	0.09	N	179900	500	89 억	685661	N	N	264	N	N
14	20250218	120913	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22850	200	2	0.88	1263317200	55351	38.07	22200	23250	22100	29400	15900	22650	22823.75	3.82	-7517	23850	23250	22500	21900	21150	23550	22200	90	6750	500	16300	50	1	17952629	4102	-13.88	18.78	12	0.31	-1646.00	1217.00	39950	20240523	-42.80	19250	20240923	18.70	28400	-19.54	20250102	19330	18.21	20250211	39950	-42.80	20240523	19250	18.70	20240923	0.09	N	179900	500	89 억	685661	N	N	264	N	N
15	20250218	110910	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22700	50	2	0.22	1074656550	47118	32.40	22200	23250	22100	29400	15900	22650	22807.77	3.82	-5256	23850	23250	22500	21900	21150	23550	22200	90	6750	500	16300	50	1	17952629	4075	-13.79	18.65	12	0.26	-1646.00	1217.00	39950	20240523	-43.18	19250	20240923	17.92	28400	-20.07	20250102	19330	17.43	20250211	39950	-43.18	20240523	19250	17.92	20240923	0.09	N	179900	500	89 억	685661	N	N	264	N	N
16	20250218	100910	57	100.00	KSQ150	전기·전자	N	N	N	N	N	23150	500	2	2.21	721848200	31690	21.79	22200	23200	22100	29400	15900	22650	22778.42	3.82	-4054	23850	23250	22500	21900	21150	23550	22200	90	6750	500	16300	50	1	17952629	4156	-14.06	19.02	12	0.18	-1646.00	1217.00	39950	20240523	-42.05	19250	20240923	20.26	28400	-18.49	20250102	19330	19.76	20250211	39950	-42.05	20240523	19250	20.26	20240923	0.09	N	179900	500	89 억	685661	N	N	264	N	N
17	20250218	090914	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22150	-500	5	-2.21	92409050	4157	2.86	22200	22450	22100	29400	15900	22650	22229.75	3.82	-33	23850	23250	22500	21900	21150	23550	22200	90	6750	500	16300	50	1	17952629	3977	-13.46	18.20	12	0.02	-1646.00	1217.00	39950	20240523	-44.56	19250	20240923	15.06	28400	-22.01	20250102	19330	14.59	20250211	39950	-44.56	20240523	19250	15.06	20240923	0.09	N	179900	500	89 억	685661	N	N	264	N	N
18	20250217	160910	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22650	800	2	3.66	3288270700	145400	124.28	22300	23100	21750	28400	15300	21850	22615.34	3.77	27840	23450	22650	22250	21450	21050	22450	21250	90	6550	500	15730	50	1	17952629	4066	-13.76	18.61	12	0.81	-1646.00	1217.00	39950	20240523	-43.30	19250	20240923	17.66	28400	-20.25	20250102	19330	17.18	20250211	39950	-43.30	20240523	19250	17.66	20240923	0.09	N	179900	500	89 억	677277	N	N	264	N	N
19	20250217	150909	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22550	700	2	3.20	3236552600	143108	122.32	22300	23100	21750	28400	15300	21850	22616.15	3.77	28695	23450	22650	22250	21450	21050	22450	21250	90	6550	500	15730	50	1	17952629	4048	-13.70	18.53	12	0.80	-1646.00	1217.00	39950	20240523	-43.55	19250	20240923	17.14	28400	-20.60	20250102	19330	16.66	20250211	39950	-43.55	20240523	19250	17.14	20240923	0.09	N	179900	500	89 억	677277	N	N	242	N	N
20	20250217	140908	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22700	850	2	3.89	2914961250	128866	110.15	22300	23100	21750	28400	15300	21850	22620.10	3.77	30668	23450	22650	22250	21450	21050	22450	21250	90	6550	500	15730	50	1	17952629	4075	-13.79	18.65	12	0.72	-1646.00	1217.00	39950	20240523	-43.18	19250	20240923	17.92	28400	-20.07	20250102	19330	17.43	20250211	39950	-43.18	20240523	19250	17.92	20240923	0.09	N	179900	500	89 억	677277	N	N	242	N	N
21	20250217	130911	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22800	950	2	4.35	2161538850	95845	81.92	22300	22950	21750	28400	15300	21850	22552.44	3.77	19259	23450	22650	22250	21450	21050	22450	21250	90	6550	500	15730	50	1	17952629	4093	-13.85	18.73	12	0.53	-1646.00	1217.00	39950	20240523	-42.93	19250	20240923	18.44	28400	-19.72	20250102	19330	17.95	20250211	39950	-42.93	20240523	19250	18.44	20240923	0.09	N	179900	500	89 억	677277	N	N	242	N	N
22	20250217	120912	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22950	1100	2	5.03	1855756600	82421	70.45	22300	22950	21750	28400	15300	21850	22515.58	3.77	16661	23450	22650	22250	21450	21050	22450	21250	90	6550	500	15730	50	1	17952629	4120	-13.94	18.86	12	0.46	-1646.00	1217.00	39950	20240523	-42.55	19250	20240923	19.22	28400	-19.19	20250102	19330	18.73	20250211	39950	-42.55	20240523	19250	19.22	20240923	0.09	N	179900	500	89 억	677277	N	N	242	N	N
23	20250217	110911	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22850	1000	2	4.58	1492343800	66527	56.86	22300	22850	21750	28400	15300	21850	22432.15	3.77	13326	23450	22650	22250	21450	21050	22450	21250	90	6550	500	15730	50	1	17952629	4102	-13.88	18.78	12	0.37	-1646.00	1217.00	39950	20240523	-42.80	19250	20240923	18.70	28400	-19.54	20250102	19330	18.21	20250211	39950	-42.80	20240523	19250	18.70	20240923	0.09	N	179900	500	89 억	677277	N	N	242	N	N
24	20250217	100907	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22050	200	2	0.92	612856550	27413	23.43	22300	22800	21750	28400	15300	21850	22356.42	3.77	947	23450	22650	22250	21450	21050	22450	21250	90	6550	500	15730	50	1	17952629	3959	-13.40	18.12	12	0.15	-1646.00	1217.00	39950	20240523	-44.81	19250	20240923	14.55	28400	-22.36	20250102	19330	14.07	20250211	39950	-44.81	20240523	19250	14.55	20240923	0.09	N	179900	500	89 억	677277	N	N	242	N	N
25	20250217	090910	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22050	200	2	0.92	25231000	1147	0.98	22300	22300	21750	28400	15300	21850	21997.38	3.77	-132	23450	22650	22250	21450	21050	22450	21250	90	6550	500	15730	50	1	17952629	3959	-13.40	18.12	12	0.01	-1646.00	1217.00	39950	20240523	-44.81	19250	20240923	14.55	28400	-22.36	20250102	19330	14.07	20250211	39950	-44.81	20240523	19250	14.55	20240923	0.09	N	179900	500	89 억	677277	N	N	242	N	N
26	20250214	160904	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21850	-600	5	-2.67	2615977850	116993	71.65	22400	23050	21850	29150	15750	22450	22360.11	3.88	-11464	23650	23050	21900	21300	20150	23350	21600	90	6700	500	16160	50	1	17952629	3923	-13.27	17.95	12	0.65	-1646.00	1217.00	39950	20240523	-45.31	19250	20240923	13.51	28400	-23.06	20250102	19330	13.04	20250211	39950	-45.31	20240523	19250	13.51	20240923	0.09	N	179900	500	89 억	696214	N	N	242	N	N
27	20250214	150903	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22050	-400	5	-1.78	2516289950	112448	68.87	22400	23050	21850	29150	15750	22450	22377.35	3.88	-11151	23650	23050	21900	21300	20150	23350	21600	90	6700	500	16160	50	1	17952629	3959	-13.40	18.12	12	0.63	-1646.00	1217.00	39950	20240523	-44.81	19250	20240923	14.55	28400	-22.36	20250102	19330	14.07	20250211	39950	-44.81	20240523	19250	14.55	20240923	0.09	N	179900	500	89 억	696214	N	N	0	N	N
28	20250214	140904	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22200	-250	5	-1.11	2049572800	91197	55.85	22400	23050	21850	29150	15750	22450	22474.13	3.88	-7541	23650	23050	21900	21300	20150	23350	21600	90	6700	500	16160	50	1	17952629	3985	-13.49	18.24	12	0.51	-1646.00	1217.00	39950	20240523	-44.43	19250	20240923	15.32	28400	-21.83	20250102	19330	14.85	20250211	39950	-44.43	20240523	19250	15.32	20240923	0.09	N	179900	500	89 억	696214	N	N	0	N	N
29	20250214	130907	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22150	-300	5	-1.34	1724076600	76446	46.82	22400	23050	21850	29150	15750	22450	22552.90	3.88	-6541	23650	23050	21900	21300	20150	23350	21600	90	6700	500	16160	50	1	17952629	3977	-13.46	18.20	12	0.43	-1646.00	1217.00	39950	20240523	-44.56	19250	20240923	15.06	28400	-22.01	20250102	19330	14.59	20250211	39950	-44.56	20240523	19250	15.06	20240923	0.09	N	179900	500	89 억	696214	N	N	0	N	N
30	20250214	120904	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22250	-200	5	-0.89	1633954200	72390	44.34	22400	23050	21850	29150	15750	22450	22571.58	3.88	-6550	23650	23050	21900	21300	20150	23350	21600	90	6700	500	16160	50	1	17952629	3994	-13.52	18.28	12	0.40	-1646.00	1217.00	39950	20240523	-44.31	19250	20240923	15.58	28400	-21.65	20250102	19330	15.11	20250211	39950	-44.31	20240523	19250	15.58	20240923	0.09	N	179900	500	89 억	696214	N	N	0	N	N
31	20250214	110900	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22450	0	3	0.00	1492366950	66061	40.46	22400	23050	21850	29150	15750	22450	22590.78	3.88	-6312	23650	23050	21900	21300	20150	23350	21600	90	6700	500	16160	50	1	17952629	4030	-13.64	18.45	12	0.37	-1646.00	1217.00	39950	20240523	-43.80	19250	20240923	16.62	28400	-20.95	20250102	19330	16.14	20250211	39950	-43.80	20240523	19250	16.62	20240923	0.09	N	179900	500	89 억	696214	N	N	0	N	N
32	20250214	100902	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22900	450	2	2.00	1101824450	48754	29.86	22400	23050	21850	29150	15750	22450	22599.73	3.88	-383	23650	23050	21900	21300	20150	23350	21600	90	6700	500	16160	50	1	17952629	4111	-13.91	18.82	12	0.27	-1646.00	1217.00	39950	20240523	-42.68	19250	20240923	18.96	28400	-19.37	20250102	19330	18.47	20250211	39950	-42.68	20240523	19250	18.96	20240923	0.09	N	179900	500	89 억	696214	N	N	0	N	N
33	20250214	090906	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21900	-550	5	-2.45	97056900	4408	2.70	22400	22400	21850	29150	15750	22450	22016.39	3.88	-766	23650	23050	21900	21300	20150	23350	21600	90	6700	500	16160	50	1	17952629	3932	-13.30	18.00	12	0.02	-1646.00	1217.00	39950	20240523	-45.18	19250	20240923	13.77	28400	-22.89	20250102	19330	13.30	20250211	39950	-45.18	20240523	19250	13.77	20240923	0.09	N	179900	500	89 억	696214	N	N	0	N	N
34	20250213	160856	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22450	750	2	3.46	3514691300	162776	54.77	21700	22500	20750	28200	15200	21700	21592.09	3.96	-3572	23913	22806	21343	20236	18773	23360	20790	90	6500	500	15620	50	1	17952629	4030	-13.64	18.45	12	0.91	-1646.00	1217.00	39950	20240523	-43.80	19250	20240923	16.62	28400	-20.95	20250102	19330	16.14	20250211	39950	-43.80	20240523	19250	16.62	20240923	0.09	N	179900	500	89 억	710076	N	N	5	N	N
35	20250213	150858	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22050	350	2	1.61	3266131650	151631	51.02	21700	22500	20750	28200	15200	21700	21540.00	3.96	-6181	23913	22806	21343	20236	18773	23360	20790	90	6500	500	15620	50	1	17952629	3959	-13.40	18.12	12	0.84	-1646.00	1217.00	39950	20240523	-44.81	19250	20240923	14.55	28400	-22.36	20250102	19330	14.07	20250211	39950	-44.81	20240523	19250	14.55	20240923	0.09	N	179900	500	89 억	710076	N	N	5	N	N
36	20250213	140856	57	100.00	KSQ150	전기·전자	N	N	N	N	N	22100	400	2	1.84	2892913350	134676	45.31	21700	22500	20750	28200	15200	21700	21480.54	3.96	-9968	23913	22806	21343	20236	18773	23360	20790	90	6500	500	15620	50	1	17952629	3968	-13.43	18.16	12	0.75	-1646.00	1217.00	39950	20240523	-44.68	19250	20240923	14.81	28400	-22.18	20250102	19330	14.33	20250211	39950	-44.68	20240523	19250	14.81	20240923	0.09	N	179900	500	89 억	710076	N	N	5	N	N
37	20250213	130856	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21100	-600	5	-2.76	1279847350	60691	20.42	21700	21700	20750	28200	15200	21700	21087.93	3.96	-4619	23913	22806	21343	20236	18773	23360	20790	90	6500	500	15620	50	1	17952629	3788	-12.82	17.34	12	0.34	-1646.00	1217.00	39950	20240523	-47.18	19250	20240923	9.61	28400	-25.70	20250102	19330	9.16	20250211	39950	-47.18	20240523	19250	9.61	20240923	0.09	N	179900	500	89 억	710076	N	N	5	N	N
38	20250213	120855	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21100	-600	5	-2.76	969902750	46016	15.48	21700	21700	20750	28200	15200	21700	21077.51	3.96	-6086	23913	22806	21343	20236	18773	23360	20790	90	6500	500	15620	50	1	17952629	3788	-12.82	17.34	12	0.26	-1646.00	1217.00	39950	20240523	-47.18	19250	20240923	9.61	28400	-25.70	20250102	19330	9.16	20250211	39950	-47.18	20240523	19250	9.61	20240923	0.09	N	179900	500	89 억	710076	N	N	5	N	N
39	20250213	110855	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21200	-500	5	-2.30	834801850	39610	13.33	21700	21700	20750	28200	15200	21700	21075.53	3.96	-7948	23913	22806	21343	20236	18773	23360	20790	90	6500	500	15620	50	1	17952629	3806	-12.88	17.42	12	0.22	-1646.00	1217.00	39950	20240523	-46.93	19250	20240923	10.13	28400	-25.35	20250102	19330	9.67	20250211	39950	-46.93	20240523	19250	10.13	20240923	0.09	N	179900	500	89 억	710076	N	N	5	N	N
40	20250213	100855	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21150	-550	5	-2.53	504855950	24026	8.08	21700	21700	20750	28200	15200	21700	21012.90	3.96	-6701	23913	22806	21343	20236	18773	23360	20790	90	6500	500	15620	50	1	17952629	3797	-12.85	17.38	12	0.13	-1646.00	1217.00	39950	20240523	-47.06	19250	20240923	9.87	28400	-25.53	20250102	19330	9.42	20250211	39950	-47.06	20240523	19250	9.87	20240923	0.09	N	179900	500	89 억	710076	N	N	5	N	N
41	20250213	090851	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21400	-300	5	-1.38	30699000	1426	0.48	21700	21700	21400	28200	15200	21700	21528.05	3.96	-864	23913	22806	21343	20236	18773	23360	20790	90	6500	500	15620	50	1	17952629	3842	-13.00	17.58	12	0.01	-1646.00	1217.00	39950	20240523	-46.43	19250	20240923	11.17	28400	-24.65	20250102	19330	10.71	20250211	39950	-46.43	20240523	19250	11.17	20240923	0.09	N	179900	500	89 억	710076	N	N	5	N	N
42	20250212	160849	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21700	1000	2	4.83	6324814460	297094	101.70	20750	22450	19880	26900	14500	20700	21288.86	4.05	44429	22746	21722	20526	19502	18306	21125	18905	90	6200	500	14900	50	1	17952629	3896	-13.18	17.83	12	1.65	-1646.00	1217.00	39950	20240523	-45.68	19250	20240923	12.73	28400	-23.59	20250102	19330	12.26	20250211	39950	-45.68	20240523	19250	12.73	20240923	0.09	N	179900	500	89 억	726566	N	N	5	N	N
43	20250212	150846	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21600	900	2	4.35	6261314060	294154	100.69	20750	22450	19880	26900	14500	20700	21285.84	4.05	45419	22746	21722	20526	19502	18306	21125	18905	90	6200	500	14900	50	1	17952629	3878	-13.12	17.75	12	1.64	-1646.00	1217.00	39950	20240523	-45.93	19250	20240923	12.21	28400	-23.94	20250102	19330	11.74	20250211	39950	-45.93	20240523	19250	12.21	20240923	0.09	N	179900	500	89 억	726566	N	N	341	N	N
44	20250212	140849	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21550	850	2	4.11	5867608860	275859	94.43	20750	22450	19880	26900	14500	20700	21270.32	4.05	46039	22746	21722	20526	19502	18306	21125	18905	90	6200	500	14900	50	1	17952629	3869	-13.09	17.71	12	1.54	-1646.00	1217.00	39950	20240523	-46.06	19250	20240923	11.95	28400	-24.12	20250102	19330	11.48	20250211	39950	-46.06	20240523	19250	11.95	20240923	0.09	N	179900	500	89 억	726566	N	N	341	N	N
45	20250212	130852	57	100.00	KSQ150	전기·전자	N	N	N	N	N	20600	-100	5	-0.48	4556069310	215027	73.61	20750	22450	19880	26900	14500	20700	21188.36	4.05	38067	22746	21722	20526	19502	18306	21125	18905	90	6200	500	14900	50	1	17952629	3698	-12.52	16.93	12	1.20	-1646.00	1217.00	39950	20240523	-48.44	19250	20240923	7.01	28400	-27.46	20250102	19330	6.57	20250211	39950	-48.44	20240523	19250	7.01	20240923	0.09	N	179900	500	89 억	726566	N	N	341	N	N
46	20250212	120847	57	100.00	KSQ150	전기·전자	N	N	N	N	N	20900	200	2	0.97	3760693510	176581	60.44	20750	22450	19880	26900	14500	20700	21297.27	4.05	31058	22746	21722	20526	19502	18306	21125	18905	90	6200	500	14900	50	1	17952629	3752	-12.70	17.17	12	0.98	-1646.00	1217.00	39950	20240523	-47.68	19250	20240923	8.57	28400	-26.41	20250102	19330	8.12	20250211	39950	-47.68	20240523	19250	8.57	20240923	0.09	N	179900	500	89 억	726566	N	N	341	N	N
47	20250212	110847	57	100.00	KSQ150	전기·전자	N	N	N	N	N	20750	50	2	0.24	3217868510	150642	51.57	20750	22450	19880	26900	14500	20700	21361.03	4.05	22023	22746	21722	20526	19502	18306	21125	18905	90	6200	500	14900	50	1	17952629	3725	-12.61	17.05	12	0.84	-1646.00	1217.00	39950	20240523	-48.06	19250	20240923	7.79	28400	-26.94	20250102	19330	7.35	20250211	39950	-48.06	20240523	19250	7.79	20240923	0.09	N	179900	500	89 억	726566	N	N	341	N	N
48	20250212	100841	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21400	700	2	3.38	2042320600	94152	32.23	20750	22450	20750	26900	14500	20700	21691.74	4.05	8357	22746	21722	20526	19502	18306	21125	18905	90	6200	500	14900	50	1	17952629	3842	-13.00	17.58	12	0.52	-1646.00	1217.00	39950	20240523	-46.43	19250	20240923	11.17	28400	-24.65	20250102	19330	10.71	20250211	39950	-46.43	20240523	19250	11.17	20240923	0.09	N	179900	500	89 억	726566	N	N	341	N	N
49	20250212	090830	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21650	950	2	4.59	475428650	21943	7.51	20750	22450	20750	26900	14500	20700	21666.53	4.05	5455	22746	21722	20526	19502	18306	21125	18905	90	6200	500	14900	50	1	17952629	3887	-13.15	17.79	12	0.12	-1646.00	1217.00	39950	20240523	-45.81	19250	20240923	12.47	28400	-23.77	20250102	19330	12.00	20250211	39950	-45.81	20240523	19250	12.47	20240923	0.09	N	179900	500	89 억	726566	N	N	341	N	N
50	20250211	160851	57	100.00	KSQ150	전기·전자	N	N	N	N	N	20700	-700	5	-3.27	5924601070	292121	361.58	21450	21550	19330	27800	15000	21400	20281.28	4.46	-52223	22833	22116	21533	20816	20233	22475	21175	90	6400	500	15400	50	1	17952629	3716	-12.58	17.01	12	1.63	-1646.00	1217.00	39950	20240523	-48.19	19250	20240923	7.53	28400	-27.11	20250102	19330	7.09	20250211	39950	-48.19	20240523	19250	7.53	20240923	0.09	N	179900	500	89 억	800659	N	N	341	N	N
51	20250211	150851	57	100.00	KSQ150	전기·전자	N	N	N	N	N	20800	-600	5	-2.80	5792329020	285757	353.70	21450	21550	19330	27800	15000	21400	20270.12	4.46	-48986	22833	22116	21533	20816	20233	22475	21175	90	6400	500	15400	50	1	17952629	3734	-12.64	17.09	12	1.59	-1646.00	1217.00	39950	20240523	-47.93	19250	20240923	8.05	28400	-26.76	20250102	19330	7.60	20250211	39950	-47.93	20240523	19250	8.05	20240923	0.09	N	179900	500	89 억	800659	N	N	1540	N	N
52	20250211	140851	57	100.00	KSQ150	전기·전자	N	N	N	N	N	20250	-1150	5	-5.37	4941582170	244654	302.82	21450	21550	19330	27800	15000	21400	20198.25	4.46	-45538	22833	22116	21533	20816	20233	22475	21175	90	6400	500	15400	50	1	17952629	3635	-12.30	16.64	12	1.36	-1646.00	1217.00	39950	20240523	-49.31	19250	20240923	5.19	28400	-28.70	20250102	19330	4.76	20250211	39950	-49.31	20240523	19250	5.19	20240923	0.09	N	179900	500	89 억	800659	N	N	1540	N	N
53	20250211	130850	57	100.00	KSQ150	전기·전자	N	N	N	N	N	19450	-1950	5	-9.11	3564531600	174589	216.10	21450	21550	19450	27800	15000	21400	20416.70	4.46	-49339	22833	22116	21533	20816	20233	22475	21175	90	6400	500	15400	10	1	17952629	3492	-11.82	15.98	12	0.97	-1646.00	1217.00	39950	20240523	-51.31	19250	20240923	1.04	28400	-31.51	20250102	19450	0.00	20250211	39950	-51.31	20240523	19250	1.04	20240923	0.09	N	179900	500	89 억	800659	N	N	1540	N	N
54	20250211	120849	57	100.00	KSQ150	전기·전자	N	N	N	N	N	20000	-1400	5	-6.54	2856862450	139125	172.20	21450	21550	20000	27800	15000	21400	20534.50	4.46	-45798	22833	22116	21533	20816	20233	22475	21175	90	6400	500	15400	50	1	17952629	3591	-12.15	16.43	12	0.77	-1646.00	1217.00	39950	20240523	-49.94	19250	20240923	3.90	28400	-29.58	20250102	20000	0.00	20250211	39950	-49.94	20240523	19250	3.90	20240923	0.09	N	179900	500	89 억	800659	N	N	1540	N	N
55	20250211	110850	57	100.00	KSQ150	전기·전자	N	N	N	N	N	20400	-1000	5	-4.67	2184919650	105851	131.02	21450	21550	20200	27800	15000	21400	20641.46	4.46	-36746	22833	22116	21533	20816	20233	22475	21175	90	6400	500	15400	50	1	17952629	3662	-12.39	16.76	12	0.59	-1646.00	1217.00	39950	20240523	-48.94	19250	20240923	5.97	28400	-28.17	20250102	20200	0.99	20250211	39950	-48.94	20240523	19250	5.97	20240923	0.09	N	179900	500	89 억	800659	N	N	1540	N	N
56	20250211	100851	57	100.00	KSQ150	전기·전자	N	N	N	N	N	20700	-700	5	-3.27	1228381950	58973	72.99	21450	21550	20350	27800	15000	21400	20829.57	4.46	-26304	22833	22116	21533	20816	20233	22475	21175	90	6400	500	15400	50	1	17952629	3716	-12.58	17.01	12	0.33	-1646.00	1217.00	39950	20240523	-48.19	19250	20240923	7.53	28400	-27.11	20250102	20300	1.97	20250203	39950	-48.19	20240523	19250	7.53	20240923	0.09	N	179900	500	89 억	800659	N	N	1540	N	N
57	20250211	090854	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21250	-150	5	-0.70	54700700	2562	3.17	21450	21550	21200	27800	15000	21400	21350.78	4.46	-620	22833	22116	21533	20816	20233	22475	21175	90	6400	500	15400	50	1	17952629	3815	-12.91	17.46	12	0.01	-1646.00	1217.00	39950	20240523	-46.81	19250	20240923	10.39	28400	-25.18	20250102	20300	4.68	20250203	39950	-46.81	20240523	19250	10.39	20240923	0.09	N	179900	500	89 억	800659	N	N	1540	N	N
58	20250210	160845	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21400	-100	5	-0.47	1743812800	80790	168.28	21150	22250	20950	27950	15050	21500	21584.78	4.46	5490	23466	22482	21816	20832	20166	22975	21325	90	6450	500	15480	50	1	17952629	3842	-13.00	17.58	12	0.45	-1646.00	1217.00	39950	20240523	-46.43	19250	20240923	11.17	28400	-24.65	20250102	20300	5.42	20250203	39950	-46.43	20240523	19250	11.17	20240923	0.09	N	179900	500	89 억	800321	N	N	1540	N	N
59	20250210	150845	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21600	100	2	0.47	1628303000	75418	157.09	21150	22250	20950	27950	15050	21500	21590.55	4.46	4989	23466	22482	21816	20832	20166	22975	21325	90	6450	500	15480	50	1	17952629	3878	-13.12	17.75	12	0.42	-1646.00	1217.00	39950	20240523	-45.93	19250	20240923	12.21	28400	-23.94	20250102	20300	6.40	20250203	39950	-45.93	20240523	19250	12.21	20240923	0.09	N	179900	500	89 억	800321	N	N	660	N	N
60	20250210	140843	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21900	400	2	1.86	1472142950	68216	142.09	21150	22250	20950	27950	15050	21500	21580.78	4.46	5015	23466	22482	21816	20832	20166	22975	21325	90	6450	500	15480	50	1	17952629	3932	-13.30	18.00	12	0.38	-1646.00	1217.00	39950	20240523	-45.18	19250	20240923	13.77	28400	-22.89	20250102	20300	7.88	20250203	39950	-45.18	20240523	19250	13.77	20240923	0.09	N	179900	500	89 억	800321	N	N	660	N	N
61	20250210	130846	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21800	300	2	1.40	1201904800	55899	116.43	21150	22100	20950	27950	15050	21500	21501.37	4.46	1560	23466	22482	21816	20832	20166	22975	21325	90	6450	500	15480	50	1	17952629	3914	-13.24	17.91	12	0.31	-1646.00	1217.00	39950	20240523	-45.43	19250	20240923	13.25	28400	-23.24	20250102	20300	7.39	20250203	39950	-45.43	20240523	19250	13.25	20240923	0.09	N	179900	500	89 억	800321	N	N	660	N	N
62	20250210	120842	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21950	450	2	2.09	918547400	42890	89.34	21150	22100	20950	27950	15050	21500	21416.08	4.46	-1531	23466	22482	21816	20832	20166	22975	21325	90	6450	500	15480	50	1	17952629	3941	-13.34	18.04	12	0.24	-1646.00	1217.00	39950	20240523	-45.06	19250	20240923	14.03	28400	-22.71	20250102	20300	8.13	20250203	39950	-45.06	20240523	19250	14.03	20240923	0.09	N	179900	500	89 억	800321	N	N	660	N	N
63	20250210	110839	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21650	150	2	0.70	646900050	30492	63.51	21150	21850	20950	27950	15050	21500	21214.07	4.46	-2874	23466	22482	21816	20832	20166	22975	21325	90	6450	500	15480	50	1	17952629	3887	-13.15	17.79	12	0.17	-1646.00	1217.00	39950	20240523	-45.81	19250	20240923	12.47	28400	-23.77	20250102	20300	6.65	20250203	39950	-45.81	20240523	19250	12.47	20240923	0.09	N	179900	500	89 억	800321	N	N	660	N	N
64	20250210	100839	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21150	-350	5	-1.63	417267400	19763	41.16	21150	21400	20950	27950	15050	21500	21110.77	4.46	-3520	23466	22482	21816	20832	20166	22975	21325	90	6450	500	15480	50	1	17952629	3797	-12.85	17.38	12	0.11	-1646.00	1217.00	39950	20240523	-47.06	19250	20240923	9.87	28400	-25.53	20250102	20300	4.19	20250203	39950	-47.06	20240523	19250	9.87	20240923	0.09	N	179900	500	89 억	800321	N	N	660	N	N
65	20250210	090836	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21200	-300	5	-1.40	71539600	3369	7.02	21150	21400	21050	27950	15050	21500	21222.99	4.46	-1523	23466	22482	21816	20832	20166	22975	21325	90	6450	500	15480	50	1	17952629	3806	-12.88	17.42	12	0.02	-1646.00	1217.00	39950	20240523	-46.93	19250	20240923	10.13	28400	-25.35	20250102	20300	4.43	20250203	39950	-46.93	20240523	19250	10.13	20240923	0.09	N	179900	500	89 억	800321	N	N	660	N	N
66	20250207	160830	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21500	-200	5	-0.92	1030991400	48009	93.23	21300	22800	21150	28200	15200	21700	21474.96	4.51	-11819	22433	22066	21433	21066	20433	22250	21250	90	6500	500	15620	50	1	17952629	3860	-13.06	17.67	12	0.27	-1646.00	1217.00	39950	20240523	-46.18	19250	20240923	11.69	28400	-24.30	20250102	20300	5.91	20250203	39950	-46.18	20240523	19250	11.69	20240923	0.09	N	179900	500	89 억	808850	N	N	660	N	N
67	20250207	150831	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21300	-400	5	-1.84	1001654750	46638	90.56	21300	22800	21150	28200	15200	21700	21477.22	4.51	-11514	22433	22066	21433	21066	20433	22250	21250	90	6500	500	15620	50	1	17952629	3824	-12.94	17.50	12	0.26	-1646.00	1217.00	39950	20240523	-46.68	19250	20240923	10.65	28400	-25.00	20250102	20300	4.93	20250203	39950	-46.68	20240523	19250	10.65	20240923	0.09	N	179900	500	89 억	808850	N	N	385	N	N
68	20250207	140831	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21300	-400	5	-1.84	849556900	39476	76.66	21300	22800	21200	28200	15200	21700	21520.85	4.51	-9652	22433	22066	21433	21066	20433	22250	21250	90	6500	500	15620	50	1	17952629	3824	-12.94	17.50	12	0.22	-1646.00	1217.00	39950	20240523	-46.68	19250	20240923	10.65	28400	-25.00	20250102	20300	4.93	20250203	39950	-46.68	20240523	19250	10.65	20240923	0.09	N	179900	500	89 억	808850	N	N	385	N	N
69	20250207	130828	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21400	-300	5	-1.38	607743050	28121	54.61	21300	22800	21300	28200	15200	21700	21611.72	4.51	-8458	22433	22066	21433	21066	20433	22250	21250	90	6500	500	15620	50	1	17952629	3842	-13.00	17.58	12	0.16	-1646.00	1217.00	39950	20240523	-46.43	19250	20240923	11.17	28400	-24.65	20250102	20300	5.42	20250203	39950	-46.43	20240523	19250	11.17	20240923	0.09	N	179900	500	89 억	808850	N	N	385	N	N
70	20250207	120828	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21450	-250	5	-1.15	503768550	23272	45.19	21300	22800	21300	28200	15200	21700	21646.98	4.51	-7575	22433	22066	21433	21066	20433	22250	21250	90	6500	500	15620	50	1	17952629	3851	-13.03	17.63	12	0.13	-1646.00	1217.00	39950	20240523	-46.31	19250	20240923	11.43	28400	-24.47	20250102	20300	5.67	20250203	39950	-46.31	20240523	19250	11.43	20240923	0.09	N	179900	500	89 억	808850	N	N	385	N	N
71	20250207	110826	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21400	-300	5	-1.38	457881250	21132	41.04	21300	22800	21300	28200	15200	21700	21667.67	4.51	-6782	22433	22066	21433	21066	20433	22250	21250	90	6500	500	15620	50	1	17952629	3842	-13.00	17.58	12	0.12	-1646.00	1217.00	39950	20240523	-46.43	19250	20240923	11.17	28400	-24.65	20250102	20300	5.42	20250203	39950	-46.43	20240523	19250	11.17	20240923	0.09	N	179900	500	89 억	808850	N	N	385	N	N
72	20250207	100829	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21500	-200	5	-0.92	278425600	12760	24.78	21300	22800	21300	28200	15200	21700	21820.19	4.51	-5540	22433	22066	21433	21066	20433	22250	21250	90	6500	500	15620	50	1	17952629	3860	-13.06	17.67	12	0.07	-1646.00	1217.00	39950	20240523	-46.18	19250	20240923	11.69	28400	-24.30	20250102	20300	5.91	20250203	39950	-46.18	20240523	19250	11.69	20240923	0.09	N	179900	500	89 억	808850	N	N	385	N	N
73	20250207	090835	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21350	-350	5	-1.61	21188250	992	1.93	21300	21450	21300	28200	15200	21700	21359.12	4.51	-375	22433	22066	21433	21066	20433	22250	21250	90	6500	500	15620	50	1	17952629	3833	-12.97	17.54	12	0.01	-1646.00	1217.00	39950	20240523	-46.56	19250	20240923	10.91	28400	-24.82	20250102	20300	5.17	20250203	39950	-46.56	20240523	19250	10.91	20240923	0.09	N	179900	500	89 억	808850	N	N	385	N	N
74	20250206	160808	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21700	750	2	3.58	1100178600	51480	112.51	20800	21800	20800	27200	14700	20950	21370.59	4.49	837	21983	21466	21183	20666	20383	21350	20550	90	6250	500	15080	50	1	17952629	3896	-13.18	17.83	12	0.29	-1646.00	1217.00	39950	20240523	-45.68	19250	20240923	12.73	28400	-23.59	20250102	20300	6.90	20250203	39950	-45.68	20240523	19250	12.73	20240923	0.09	N	179900	500	89 억	806255	N	N	385	N	N
75	20250206	150813	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21550	600	2	2.86	1020297600	47786	104.44	20800	21750	20800	27200	14700	20950	21351.39	4.49	622	21983	21466	21183	20666	20383	21350	20550	90	6250	500	15080	50	1	17952629	3869	-13.09	17.71	12	0.27	-1646.00	1217.00	39950	20240523	-46.06	19250	20240923	11.95	28400	-24.12	20250102	20300	6.16	20250203	39950	-46.06	20240523	19250	11.95	20240923	0.09	N	179900	500	89 억	806255	N	N	121	N	N
76	20250206	140813	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21350	400	2	1.91	901071000	42218	92.27	20800	21750	20800	27200	14700	20950	21343.29	4.49	2544	21983	21466	21183	20666	20383	21350	20550	90	6250	500	15080	50	1	17952629	3833	-12.97	17.54	12	0.24	-1646.00	1217.00	39950	20240523	-46.56	19250	20240923	10.91	28400	-24.82	20250102	20300	5.17	20250203	39950	-46.56	20240523	19250	10.91	20240923	0.09	N	179900	500	89 억	806255	N	N	121	N	N
77	20250206	130809	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21350	400	2	1.91	720752750	33854	73.99	20800	21750	20800	27200	14700	20950	21290.03	4.49	745	21983	21466	21183	20666	20383	21350	20550	90	6250	500	15080	50	1	17952629	3833	-12.97	17.54	12	0.19	-1646.00	1217.00	39950	20240523	-46.56	19250	20240923	10.91	28400	-24.82	20250102	20300	5.17	20250203	39950	-46.56	20240523	19250	10.91	20240923	0.09	N	179900	500	89 억	806255	N	N	121	N	N
78	20250206	120807	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21250	300	2	1.43	675284300	31716	69.32	20800	21750	20800	27200	14700	20950	21291.60	4.49	-408	21983	21466	21183	20666	20383	21350	20550	90	6250	500	15080	50	1	17952629	3815	-12.91	17.46	12	0.18	-1646.00	1217.00	39950	20240523	-46.81	19250	20240923	10.39	28400	-25.18	20250102	20300	4.68	20250203	39950	-46.81	20240523	19250	10.39	20240923	0.09	N	179900	500	89 억	806255	N	N	121	N	N
79	20250206	110802	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21200	250	2	1.19	425286650	20083	43.89	20800	21400	20800	27200	14700	20950	21176.45	4.49	-583	21983	21466	21183	20666	20383	21350	20550	90	6250	500	15080	50	1	17952629	3806	-12.88	17.42	12	0.11	-1646.00	1217.00	39950	20240523	-46.93	19250	20240923	10.13	28400	-25.35	20250102	20300	4.43	20250203	39950	-46.93	20240523	19250	10.13	20240923	0.09	N	179900	500	89 억	806255	N	N	121	N	N
80	20250206	100803	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21300	350	2	1.67	321898650	15211	33.24	20800	21400	20800	27200	14700	20950	21162.23	4.49	-673	21983	21466	21183	20666	20383	21350	20550	90	6250	500	15080	50	1	17952629	3824	-12.94	17.50	12	0.08	-1646.00	1217.00	39950	20240523	-46.68	19250	20240923	10.65	28400	-25.00	20250102	20300	4.93	20250203	39950	-46.68	20240523	19250	10.65	20240923	0.09	N	179900	500	89 억	806255	N	N	121	N	N
81	20250206	090814	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21200	250	2	1.19	30751550	1468	3.21	20800	21250	20800	27200	14700	20950	20947.92	4.49	-202	21983	21466	21183	20666	20383	21350	20550	90	6250	500	15080	50	1	17952629	3806	-12.88	17.42	12	0.01	-1646.00	1217.00	39950	20240523	-46.93	19250	20240923	10.13	28400	-25.35	20250102	20300	4.43	20250203	39950	-46.93	20240523	19250	10.13	20240923	0.09	N	179900	500	89 억	806255	N	N	121	N	N
82	20250205	160801	57	100.00	KSQ150	전기·전자	N	N	N	N	N	20950	-300	5	-1.41	968208850	45756	87.92	20950	21700	20900	27600	14900	21250	21160.51	4.46	2753	22116	21682	21366	20932	20616	21525	20775	90	6350	500	15300	50	1	17952629	3761	-12.73	17.21	12	0.25	-1646.00	1217.00	40300	20240123	-48.01	19250	20240923	8.83	28400	-26.23	20250102	20300	3.20	20250203	39950	-47.56	20240523	19250	8.83	20240923	0.09	N	179900	500	89 억	801452	N	N	121	N	N
83	20250205	150805	57	100.00	KSQ150	전기·전자	N	N	N	N	N	20950	-300	5	-1.41	935076350	44174	84.88	20950	21700	20900	27600	14900	21250	21168.03	4.46	4052	22116	21682	21366	20932	20616	21525	20775	90	6350	500	15300	50	1	17952629	3761	-12.73	17.21	12	0.25	-1646.00	1217.00	40300	20240123	-48.01	19250	20240923	8.83	28400	-26.23	20250102	20300	3.20	20250203	39950	-47.56	20240523	19250	8.83	20240923	0.09	N	179900	500	89 억	801452	N	N	495	N	N
84	20250205	140802	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21000	-250	5	-1.18	825722600	38962	74.87	20950	21700	20900	27600	14900	21250	21193.02	4.46	4922	22116	21682	21366	20932	20616	21525	20775	90	6350	500	15300	50	1	17952629	3770	-12.76	17.26	12	0.22	-1646.00	1217.00	40300	20240123	-47.89	19250	20240923	9.09	28400	-26.06	20250102	20300	3.45	20250203	39950	-47.43	20240523	19250	9.09	20240923	0.09	N	179900	500	89 억	801452	N	N	495	N	N
85	20250205	130802	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21100	-150	5	-0.71	655480350	30869	59.31	20950	21700	20950	27600	14900	21250	21234.26	4.46	8738	22116	21682	21366	20932	20616	21525	20775	90	6350	500	15300	50	1	17952629	3788	-12.82	17.34	12	0.17	-1646.00	1217.00	40300	20240123	-47.64	19250	20240923	9.61	28400	-25.70	20250102	20300	3.94	20250203	39950	-47.18	20240523	19250	9.61	20240923	0.09	N	179900	500	89 억	801452	N	N	495	N	N
86	20250205	120806	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21250	0	3	0.00	472169450	22185	42.63	20950	21700	20950	27600	14900	21250	21283.27	4.46	6475	22116	21682	21366	20932	20616	21525	20775	90	6350	500	15300	50	1	17952629	3815	-12.91	17.46	12	0.12	-1646.00	1217.00	40300	20240123	-47.27	19250	20240923	10.39	28400	-25.18	20250102	20300	4.68	20250203	39950	-46.81	20240523	19250	10.39	20240923	0.09	N	179900	500	89 억	801452	N	N	495	N	N
87	20250205	110801	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21300	50	2	0.24	385447850	18091	34.76	20950	21700	20950	27600	14900	21250	21306.06	4.46	5692	22116	21682	21366	20932	20616	21525	20775	90	6350	500	15300	50	1	17952629	3824	-12.94	17.50	12	0.10	-1646.00	1217.00	40300	20240123	-47.15	19250	20240923	10.65	28400	-25.00	20250102	20300	4.93	20250203	39950	-46.68	20240523	19250	10.65	20240923	0.09	N	179900	500	89 억	801452	N	N	495	N	N
88	20250205	100811	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21300	50	2	0.24	243635200	11423	21.95	20950	21700	20950	27600	14900	21250	21328.48	4.46	4886	22116	21682	21366	20932	20616	21525	20775	90	6350	500	15300	50	1	17952629	3824	-12.94	17.50	12	0.06	-1646.00	1217.00	40300	20240123	-47.15	19250	20240923	10.65	28400	-25.00	20250102	20300	4.93	20250203	39950	-46.68	20240523	19250	10.65	20240923	0.09	N	179900	500	89 억	801452	N	N	495	N	N
89	20250205	090814	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21600	350	2	1.65	27234350	1277	2.45	20950	21700	20950	27600	14900	21250	21326.82	4.46	416	22116	21682	21366	20932	20616	21525	20775	90	6350	500	15300	50	1	17952629	3878	-13.12	17.75	12	0.01	-1646.00	1217.00	40300	20240123	-46.40	19250	20240923	12.21	28400	-23.94	20250102	20300	6.40	20250203	39950	-45.93	20240523	19250	12.21	20240923	0.09	N	179900	500	89 억	801452	N	N	495	N	N
90	20250204	160743	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21250	100	2	0.47	1110457650	51943	88.67	21600	21800	21050	27450	14850	21150	21378.39	4.46	3565	21783	21466	20883	20566	19983	21625	20725	90	6300	500	15220	50	1	17952629	3815	-12.91	17.46	12	0.29	-1646.00	1217.00	40400	20240122	-47.40	19250	20240923	10.39	28400	-25.18	20250102	20300	4.68	20250203	39950	-46.81	20240523	19250	10.39	20240923	0.09	N	179900	500	89 억	801148	N	N	495	N	N
91	20250204	150755	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21300	150	2	0.71	1056763600	49412	84.35	21600	21800	21050	27450	14850	21150	21386.78	4.46	4571	21783	21466	20883	20566	19983	21625	20725	90	6300	500	15220	50	1	17952629	3824	-12.94	17.50	12	0.28	-1646.00	1217.00	40400	20240122	-47.28	19250	20240923	10.65	28400	-25.00	20250102	20300	4.93	20250203	39950	-46.68	20240523	19250	10.65	20240923	0.09	N	179900	500	89 억	801148	N	N	1165	N	N
92	20250204	140754	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21200	50	2	0.24	767904950	35771	61.07	21600	21800	21050	27450	14850	21150	21467.25	4.46	-1662	21783	21466	20883	20566	19983	21625	20725	90	6300	500	15220	50	1	17952629	3806	-12.88	17.42	12	0.20	-1646.00	1217.00	40400	20240122	-47.52	19250	20240923	10.13	28400	-25.35	20250102	20300	4.43	20250203	39950	-46.93	20240523	19250	10.13	20240923	0.09	N	179900	500	89 억	801148	N	N	1165	N	N
93	20250204	130757	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21500	350	2	1.65	664512100	30935	52.81	21600	21800	21050	27450	14850	21150	21480.91	4.46	72	21783	21466	20883	20566	19983	21625	20725	90	6300	500	15220	50	1	17952629	3860	-13.06	17.67	12	0.17	-1646.00	1217.00	40400	20240122	-46.78	19250	20240923	11.69	28400	-24.30	20250102	20300	5.91	20250203	39950	-46.18	20240523	19250	11.69	20240923	0.09	N	179900	500	89 억	801148	N	N	1165	N	N
94	20250204	120804	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21350	200	2	0.95	529814600	24681	42.13	21600	21800	21050	27450	14850	21150	21466.50	4.46	-854	21783	21466	20883	20566	19983	21625	20725	90	6300	500	15220	50	1	17952629	3833	-12.97	17.54	12	0.14	-1646.00	1217.00	40400	20240122	-47.15	19250	20240923	10.91	28400	-24.82	20250102	20300	5.17	20250203	39950	-46.56	20240523	19250	10.91	20240923	0.09	N	179900	500	89 억	801148	N	N	1165	N	N
95	20250204	110746	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21450	300	2	1.42	411297600	19134	32.66	21600	21800	21050	27450	14850	21150	21495.64	4.46	-1535	21783	21466	20883	20566	19983	21625	20725	90	6300	500	15220	50	1	17952629	3851	-13.03	17.63	12	0.11	-1646.00	1217.00	40400	20240122	-46.91	19250	20240923	11.43	28400	-24.47	20250102	20300	5.67	20250203	39950	-46.31	20240523	19250	11.43	20240923	0.09	N	179900	500	89 억	801148	N	N	1165	N	N
96	20250204	100752	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21450	300	2	1.42	362158100	16840	28.75	21600	21800	21050	27450	14850	21150	21505.83	4.46	-1948	21783	21466	20883	20566	19983	21625	20725	90	6300	500	15220	50	1	17952629	3851	-13.03	17.63	12	0.09	-1646.00	1217.00	40400	20240122	-46.91	19250	20240923	11.43	28400	-24.47	20250102	20300	5.67	20250203	39950	-46.31	20240523	19250	11.43	20240923	0.09	N	179900	500	89 억	801148	N	N	1165	N	N
97	20250204	090753	57	100.00	KSQ150	전기·전자	N	N	N	N	N	21250	100	2	0.47	60871500	2833	4.84	21600	21600	21250	27450	14850	21150	21486.59	4.46	-886	21783	21466	20883	20566	19983	21625	20725	90	6300	500	15220	50	1	17952629	3815	-12.91	17.46	12	0.02	-1646.00	1217.00	40400	20240122	-47.40	19250	20240923	10.39	28400	-25.18	20250102	20300	4.68	20250203	39950	-46.81	20240523	19250	10.39	20240923	0.09	N	179900	500	89 억	801148	N	N	1165	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History