KissMeData/213420/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	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	160947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32550	-1100	5	-3.27	10176668450	304833	193.74	33850	34750	32500	43700	23600	33650	33384.84	8.60	45309	34650	34150	33700	33200	32750	33925	32975	50	10050	200	24900	50	1	24831179	8083	22.57	2.23	12	1.23	1442.00	14626.00	46200	20240603	-29.55	21800	20241115	49.31	35750	-8.95	20250213	25850	25.92	20250203	46200	-29.55	20240603	21800	49.31	20241115	2.02	N	213420	200	49 억	2136098	N	N	1686	N	N
3	20250219	150950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32700	-950	5	-2.82	9609414500	287424	182.67	33850	34750	32550	43700	23600	33650	33432.89	8.60	41849	34650	34150	33700	33200	32750	33925	32975	50	10050	200	24900	50	1	24831179	8120	22.68	2.24	12	1.16	1442.00	14626.00	46200	20240603	-29.22	21800	20241115	50.00	35750	-8.53	20250213	25850	26.50	20250203	46200	-29.22	20240603	21800	50.00	20241115	2.02	N	213420	200	49 억	2136098	N	N	210	N	N
4	20250219	140947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33000	-650	5	-1.93	7387847600	219563	139.54	33850	34750	32700	43700	23600	33650	33647.96	8.60	19448	34650	34150	33700	33200	32750	33925	32975	50	10050	200	24900	50	1	24831179	8194	22.88	2.26	12	0.88	1442.00	14626.00	46200	20240603	-28.57	21800	20241115	51.38	35750	-7.69	20250213	25850	27.66	20250203	46200	-28.57	20240603	21800	51.38	20241115	2.02	N	213420	200	49 억	2136098	N	N	210	N	N
5	20250219	130948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33250	-400	5	-1.19	5392171100	159189	101.17	33850	34750	33150	43700	23600	33650	33872.76	8.60	7057	34650	34150	33700	33200	32750	33925	32975	50	10050	200	24900	50	1	24831179	8256	23.06	2.27	12	0.64	1442.00	14626.00	46200	20240603	-28.03	21800	20241115	52.52	35750	-6.99	20250213	25850	28.63	20250203	46200	-28.03	20240603	21800	52.52	20241115	2.02	N	213420	200	49 억	2136098	N	N	210	N	N
6	20250219	120946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33400	-250	5	-0.74	4311702400	126755	80.56	33850	34750	33300	43700	23600	33650	34016.03	8.60	8649	34650	34150	33700	33200	32750	33925	32975	50	10050	200	24900	50	1	24831179	8294	23.16	2.28	12	0.51	1442.00	14626.00	46200	20240603	-27.71	21800	20241115	53.21	35750	-6.57	20250213	25850	29.21	20250203	46200	-27.71	20240603	21800	53.21	20241115	2.02	N	213420	200	49 억	2136098	N	N	210	N	N
7	20250219	110948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33750	100	2	0.30	3072447150	89777	57.06	33850	34750	33600	43700	23600	33650	34223.10	8.60	1169	34650	34150	33700	33200	32750	33925	32975	50	10050	200	24900	50	1	24831179	8381	23.40	2.31	12	0.36	1442.00	14626.00	46200	20240603	-26.95	21800	20241115	54.82	35750	-5.59	20250213	25850	30.56	20250203	46200	-26.95	20240603	21800	54.82	20241115	2.02	N	213420	200	49 억	2136098	N	N	210	N	N
8	20250219	100949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34100	450	2	1.34	2341394850	68165	43.32	33850	34750	33800	43700	23600	33650	34348.93	8.60	7215	34650	34150	33700	33200	32750	33925	32975	50	10050	200	24900	50	1	24831179	8467	23.65	2.33	12	0.27	1442.00	14626.00	46200	20240603	-26.19	21800	20241115	56.42	35750	-4.62	20250213	25850	31.91	20250203	46200	-26.19	20240603	21800	56.42	20241115	2.02	N	213420	200	49 억	2136098	N	N	210	N	N
9	20250219	090949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34500	850	2	2.53	613543600	17906	11.38	33850	34550	33800	43700	23600	33650	34264.69	8.60	9272	34650	34150	33700	33200	32750	33925	32975	50	10050	200	24900	50	1	24831179	8567	23.93	2.36	12	0.07	1442.00	14626.00	46200	20240603	-25.32	21800	20241115	58.26	35750	-3.50	20250213	25850	33.46	20250203	46200	-25.32	20240603	21800	58.26	20241115	2.02	N	213420	200	49 억	2136098	N	N	210	N	N
10	20250218	160945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33650	-150	5	-0.44	5256281050	156341	53.84	33900	34200	33250	43900	23700	33800	33620.61	8.62	-5086	35233	34516	33783	33066	32333	34875	33425	50	10100	200	25010	50	1	24831179	8356	23.34	2.30	12	0.63	1442.00	14626.00	46200	20240603	-27.16	21800	20241115	54.36	35750	-5.87	20250213	25850	30.17	20250203	46200	-27.16	20240603	21800	54.36	20241115	2.06	N	213420	200	49 억	2141643	N	N	199	N	N
11	20250218	150946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33700	-100	5	-0.30	4907084700	145959	50.27	33900	34200	33250	43900	23700	33800	33619.61	8.62	-4480	35233	34516	33783	33066	32333	34875	33425	50	10100	200	25010	50	1	24831179	8368	23.37	2.30	12	0.59	1442.00	14626.00	46200	20240603	-27.06	21800	20241115	54.59	35750	-5.73	20250213	25850	30.37	20250203	46200	-27.06	20240603	21800	54.59	20241115	2.06	N	213420	200	49 억	2141643	N	N	1008	N	N
12	20250218	140947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33650	-150	5	-0.44	4227255900	125780	43.32	33900	34200	33250	43900	23700	33800	33608.33	8.62	-1456	35233	34516	33783	33066	32333	34875	33425	50	10100	200	25010	50	1	24831179	8356	23.34	2.30	12	0.51	1442.00	14626.00	46200	20240603	-27.16	21800	20241115	54.36	35750	-5.87	20250213	25850	30.17	20250203	46200	-27.16	20240603	21800	54.36	20241115	2.06	N	213420	200	49 억	2141643	N	N	1008	N	N
13	20250218	130944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33550	-250	5	-0.74	3528922150	104939	36.14	33900	34200	33250	43900	23700	33800	33628.32	8.62	-706	35233	34516	33783	33066	32333	34875	33425	50	10100	200	25010	50	1	24831179	8331	23.27	2.29	12	0.42	1442.00	14626.00	46200	20240603	-27.38	21800	20241115	53.90	35750	-6.15	20250213	25850	29.79	20250203	46200	-27.38	20240603	21800	53.90	20241115	2.06	N	213420	200	49 억	2141643	N	N	1008	N	N
14	20250218	120947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33700	-100	5	-0.30	2919337300	86721	29.87	33900	34200	33250	43900	23700	33800	33663.56	8.62	2013	35233	34516	33783	33066	32333	34875	33425	50	10100	200	25010	50	1	24831179	8368	23.37	2.30	12	0.35	1442.00	14626.00	46200	20240603	-27.06	21800	20241115	54.59	35750	-5.73	20250213	25850	30.37	20250203	46200	-27.06	20240603	21800	54.59	20241115	2.06	N	213420	200	49 억	2141643	N	N	1008	N	N
15	20250218	110944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33750	-50	5	-0.15	2403946850	71478	24.62	33900	34200	33250	43900	23700	33800	33631.98	8.62	2471	35233	34516	33783	33066	32333	34875	33425	50	10100	200	25010	50	1	24831179	8381	23.40	2.31	12	0.29	1442.00	14626.00	46200	20240603	-26.95	21800	20241115	54.82	35750	-5.59	20250213	25850	30.56	20250203	46200	-26.95	20240603	21800	54.82	20241115	2.06	N	213420	200	49 억	2141643	N	N	1008	N	N
16	20250218	100944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33400	-400	5	-1.18	1394871200	41399	14.26	33900	34200	33250	43900	23700	33800	33693.35	8.62	-4309	35233	34516	33783	33066	32333	34875	33425	50	10100	200	25010	50	1	24831179	8294	23.16	2.28	12	0.17	1442.00	14626.00	46200	20240603	-27.71	21800	20241115	53.21	35750	-6.57	20250213	25850	29.21	20250203	46200	-27.71	20240603	21800	53.21	20241115	2.06	N	213420	200	49 억	2141643	N	N	1008	N	N
17	20250218	090947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33600	-200	5	-0.59	388174850	11591	3.99	33900	33900	33250	43900	23700	33800	33489.33	8.62	-865	35233	34516	33783	33066	32333	34875	33425	50	10100	200	25010	50	1	24831179	8343	23.30	2.30	12	0.05	1442.00	14626.00	46200	20240603	-27.27	21800	20241115	54.13	35750	-6.01	20250213	25850	29.98	20250203	46200	-27.27	20240603	21800	54.13	20241115	2.06	N	213420	200	49 억	2141643	N	N	1008	N	N
18	20250217	160944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33800	800	2	2.42	9791614950	289376	83.37	33150	34500	33050	42900	23100	33000	33837.06	8.59	18303	34166	33582	32866	32282	31566	33875	32575	50	9900	200	24420	50	1	24831179	8393	23.44	2.31	12	1.17	1442.00	14626.00	46200	20240603	-26.84	21800	20241115	55.05	35750	-5.45	20250213	25850	30.75	20250203	46200	-26.84	20240603	21800	55.05	20241115	2.01	N	213420	200	49 억	2134070	N	N	981	N	N
19	20250217	150943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33800	800	2	2.42	9472265800	279916	80.64	33150	34500	33050	42900	23100	33000	33839.67	8.59	18803	34166	33582	32866	32282	31566	33875	32575	50	9900	200	24420	50	1	24831179	8393	23.44	2.31	12	1.13	1442.00	14626.00	46200	20240603	-26.84	21800	20241115	55.05	35750	-5.45	20250213	25850	30.75	20250203	46200	-26.84	20240603	21800	55.05	20241115	2.01	N	213420	200	49 억	2134070	N	N	854	N	N
20	20250217	140941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33700	700	2	2.12	8353506750	246762	71.09	33150	34500	33050	42900	23100	33000	33852.48	8.59	17912	34166	33582	32866	32282	31566	33875	32575	50	9900	200	24420	50	1	24831179	8368	23.37	2.30	12	0.99	1442.00	14626.00	46200	20240603	-27.06	21800	20241115	54.59	35750	-5.73	20250213	25850	30.37	20250203	46200	-27.06	20240603	21800	54.59	20241115	2.01	N	213420	200	49 억	2134070	N	N	854	N	N
21	20250217	130945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33800	800	2	2.42	7535101000	222477	64.10	33150	34500	33050	42900	23100	33000	33869.12	8.59	15041	34166	33582	32866	32282	31566	33875	32575	50	9900	200	24420	50	1	24831179	8393	23.44	2.31	12	0.90	1442.00	14626.00	46200	20240603	-26.84	21800	20241115	55.05	35750	-5.45	20250213	25850	30.75	20250203	46200	-26.84	20240603	21800	55.05	20241115	2.01	N	213420	200	49 억	2134070	N	N	854	N	N
22	20250217	120945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33950	950	2	2.88	6834925250	201805	58.14	33150	34500	33050	42900	23100	33000	33868.96	8.59	18666	34166	33582	32866	32282	31566	33875	32575	50	9900	200	24420	50	1	24831179	8430	23.54	2.32	12	0.81	1442.00	14626.00	46200	20240603	-26.52	21800	20241115	55.73	35750	-5.03	20250213	25850	31.33	20250203	46200	-26.52	20240603	21800	55.73	20241115	2.01	N	213420	200	49 억	2134070	N	N	854	N	N
23	20250217	110943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34000	1000	2	3.03	6301265750	186074	53.61	33150	34500	33050	42900	23100	33000	33864.30	8.59	18305	34166	33582	32866	32282	31566	33875	32575	50	9900	200	24420	50	1	24831179	8443	23.58	2.32	12	0.75	1442.00	14626.00	46200	20240603	-26.41	21800	20241115	55.96	35750	-4.90	20250213	25850	31.53	20250203	46200	-26.41	20240603	21800	55.96	20241115	2.01	N	213420	200	49 억	2134070	N	N	854	N	N
24	20250217	100941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33750	750	2	2.27	4450623600	130983	37.74	33150	34500	33050	42900	23100	33000	33978.64	8.59	9653	34166	33582	32866	32282	31566	33875	32575	50	9900	200	24420	50	1	24831179	8381	23.40	2.31	12	0.53	1442.00	14626.00	46200	20240603	-26.95	21800	20241115	54.82	35750	-5.59	20250213	25850	30.56	20250203	46200	-26.95	20240603	21800	54.82	20241115	2.01	N	213420	200	49 억	2134070	N	N	854	N	N
25	20250217	090943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33850	850	2	2.58	883813400	26212	7.55	33150	34000	33050	42900	23100	33000	33717.89	8.59	4904	34166	33582	32866	32282	31566	33875	32575	50	9900	200	24420	50	1	24831179	8405	23.47	2.31	12	0.11	1442.00	14626.00	46200	20240603	-26.73	21800	20241115	55.28	35750	-5.31	20250213	25850	30.95	20250203	46200	-26.73	20240603	21800	55.28	20241115	2.01	N	213420	200	49 억	2134070	N	N	854	N	N
26	20250214	160937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33000	500	2	1.54	11424208750	346013	56.88	32900	33450	32150	42250	22750	32500	33016.73	8.65	25664	36900	34700	33550	31350	30200	34125	30775	50	9750	200	24050	50	1	24831179	8194	22.88	2.26	12	1.39	1442.00	14626.00	46200	20240603	-28.57	21800	20241115	51.38	35750	-7.69	20250213	25850	27.66	20250203	46200	-28.57	20240603	21800	51.38	20241115	1.95	N	213420	200	49 억	2148291	N	N	841	N	N
27	20250214	150937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33100	600	2	1.85	11107951800	336438	55.31	32900	33450	32150	42250	22750	32500	33016.34	8.65	23892	36900	34700	33550	31350	30200	34125	30775	50	9750	200	24050	50	1	24831179	8219	22.95	2.26	12	1.35	1442.00	14626.00	46200	20240603	-28.35	21800	20241115	51.83	35750	-7.41	20250213	25850	28.05	20250203	46200	-28.35	20240603	21800	51.83	20241115	1.95	N	213420	200	49 억	2148291	N	N	569	N	N
28	20250214	140938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33250	750	2	2.31	9388218950	284427	46.76	32900	33450	32150	42250	22750	32500	33007.48	8.65	27041	36900	34700	33550	31350	30200	34125	30775	50	9750	200	24050	50	1	24831179	8256	23.06	2.27	12	1.15	1442.00	14626.00	46200	20240603	-28.03	21800	20241115	52.52	35750	-6.99	20250213	25850	28.63	20250203	46200	-28.03	20240603	21800	52.52	20241115	1.95	N	213420	200	49 억	2148291	N	N	569	N	N
29	20250214	130940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32900	400	2	1.23	7661769700	232234	38.18	32900	33450	32150	42250	22750	32500	32991.60	8.65	13060	36900	34700	33550	31350	30200	34125	30775	50	9750	200	24050	50	1	24831179	8169	22.82	2.25	12	0.94	1442.00	14626.00	46200	20240603	-28.79	21800	20241115	50.92	35750	-7.97	20250213	25850	27.27	20250203	46200	-28.79	20240603	21800	50.92	20241115	1.95	N	213420	200	49 억	2148291	N	N	569	N	N
30	20250214	120937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32850	350	2	1.08	6617124400	200401	32.94	32900	33450	32150	42250	22750	32500	33019.42	8.65	4027	36900	34700	33550	31350	30200	34125	30775	50	9750	200	24050	50	1	24831179	8157	22.78	2.25	12	0.81	1442.00	14626.00	46200	20240603	-28.90	21800	20241115	50.69	35750	-8.11	20250213	25850	27.08	20250203	46200	-28.90	20240603	21800	50.69	20241115	1.95	N	213420	200	49 억	2148291	N	N	569	N	N
31	20250214	110933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32750	250	2	0.77	5854356950	177170	29.12	32900	33450	32150	42250	22750	32500	33043.73	8.65	-565	36900	34700	33550	31350	30200	34125	30775	50	9750	200	24050	50	1	24831179	8132	22.71	2.24	12	0.71	1442.00	14626.00	46200	20240603	-29.11	21800	20241115	50.23	35750	-8.39	20250213	25850	26.69	20250203	46200	-29.11	20240603	21800	50.23	20241115	1.95	N	213420	200	49 억	2148291	N	N	569	N	N
32	20250214	100934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33050	550	2	1.69	4944370200	149606	24.59	32900	33450	32150	42250	22750	32500	33049.28	8.65	2055	36900	34700	33550	31350	30200	34125	30775	50	9750	200	24050	50	1	24831179	8207	22.92	2.26	12	0.60	1442.00	14626.00	46200	20240603	-28.46	21800	20241115	51.61	35750	-7.55	20250213	25850	27.85	20250203	46200	-28.46	20240603	21800	51.61	20241115	1.95	N	213420	200	49 억	2148291	N	N	569	N	N
33	20250214	090939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33000	500	2	1.54	1226743550	37691	6.20	32900	33000	32150	42250	22750	32500	32547.39	8.65	14364	36900	34700	33550	31350	30200	34125	30775	50	9750	200	24050	50	1	24831179	8194	22.88	2.26	12	0.15	1442.00	14626.00	46200	20240603	-28.57	21800	20241115	51.38	35750	-7.69	20250213	25850	27.66	20250203	46200	-28.57	20240603	21800	51.38	20241115	1.95	N	213420	200	49 억	2148291	N	N	569	N	N
34	20250213	160929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32500	-1350	5	-3.99	20348057350	605914	234.50	35100	35750	32400	44000	23700	33850	33582.89	8.58	37333	35116	34482	33666	33032	32216	34075	32625	50	10150	200	25040	50	1	24831179	8070	22.54	2.22	12	2.44	1442.00	14626.00	46200	20240603	-29.65	21800	20241115	49.08	35750	-9.09	20250213	25850	25.73	20250203	46200	-29.65	20240603	21800	49.08	20241115	1.95	N	213420	200	49 억	2129508	N	N	549	N	N
35	20250213	150929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32650	-1200	5	-3.55	18735237250	556315	215.31	35100	35750	32650	44000	23700	33850	33677.26	8.58	22991	35116	34482	33666	33032	32216	34075	32625	50	10150	200	25040	50	1	24831179	8107	22.64	2.23	12	2.24	1442.00	14626.00	46200	20240603	-29.33	21800	20241115	49.77	35750	-8.67	20250213	25850	26.31	20250203	46200	-29.33	20240603	21800	49.77	20241115	1.95	N	213420	200	49 억	2129508	N	N	274	N	N
36	20250213	140928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32900	-950	5	-2.81	16408496850	485345	187.84	35100	35750	32750	44000	23700	33850	33807.87	8.58	15990	35116	34482	33666	33032	32216	34075	32625	50	10150	200	25040	50	1	24831179	8169	22.82	2.25	12	1.95	1442.00	14626.00	46200	20240603	-28.79	21800	20241115	50.92	35750	-7.97	20250213	25850	27.27	20250203	46200	-28.79	20240603	21800	50.92	20241115	1.95	N	213420	200	49 억	2129508	N	N	274	N	N
37	20250213	130928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32850	-1000	5	-2.95	14714729500	433965	167.95	35100	35750	32750	44000	23700	33850	33907.70	8.58	-953	35116	34482	33666	33032	32216	34075	32625	50	10150	200	25040	50	1	24831179	8157	22.78	2.25	12	1.75	1442.00	14626.00	46200	20240603	-28.90	21800	20241115	50.69	35750	-8.11	20250213	25850	27.08	20250203	46200	-28.90	20240603	21800	50.69	20241115	1.95	N	213420	200	49 억	2129508	N	N	274	N	N
38	20250213	120927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32850	-1000	5	-2.95	13509457900	397289	153.76	35100	35750	32850	44000	23700	33850	34004.28	8.58	-5986	35116	34482	33666	33032	32216	34075	32625	50	10150	200	25040	50	1	24831179	8157	22.78	2.25	12	1.60	1442.00	14626.00	46200	20240603	-28.90	21800	20241115	50.69	35750	-8.11	20250213	25850	27.08	20250203	46200	-28.90	20240603	21800	50.69	20241115	1.95	N	213420	200	49 억	2129508	N	N	274	N	N
39	20250213	110927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33250	-600	5	-1.77	11385283100	332939	128.85	35100	35750	33050	44000	23700	33850	34196.76	8.58	-12076	35116	34482	33666	33032	32216	34075	32625	50	10150	200	25040	50	1	24831179	8256	23.06	2.27	12	1.34	1442.00	14626.00	46200	20240603	-28.03	21800	20241115	52.52	35750	-6.99	20250213	25850	28.63	20250203	46200	-28.03	20240603	21800	52.52	20241115	1.95	N	213420	200	49 억	2129508	N	N	274	N	N
40	20250213	100927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33250	-600	5	-1.77	9364807850	272082	105.30	35100	35750	33250	44000	23700	33850	34419.97	8.58	-22415	35116	34482	33666	33032	32216	34075	32625	50	10150	200	25040	50	1	24831179	8256	23.06	2.27	12	1.10	1442.00	14626.00	46200	20240603	-28.03	21800	20241115	52.52	35750	-6.99	20250213	25850	28.63	20250203	46200	-28.03	20240603	21800	52.52	20241115	1.95	N	213420	200	49 억	2129508	N	N	274	N	N
41	20250213	090923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34700	850	2	2.51	4123325000	118044	45.69	35100	35750	34450	44000	23700	33850	34934.39	8.58	-17643	35116	34482	33666	33032	32216	34075	32625	50	10150	200	25040	50	1	24831179	8616	24.06	2.37	12	0.48	1442.00	14626.00	46200	20240603	-24.89	21800	20241115	59.17	35750	-2.94	20250213	25850	34.24	20250203	46200	-24.89	20240603	21800	59.17	20241115	1.95	N	213420	200	49 억	2129508	N	N	274	N	N
42	20250212	160921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33850	-150	5	-0.44	7884369150	235236	76.01	34100	34300	32850	44200	23800	34000	33516.78	8.55	-8509	35700	34850	34300	33450	32900	34575	33175	50	10200	200	25160	50	1	24831179	8405	23.47	2.31	12	0.95	1442.00	14626.00	46200	20240603	-26.73	21800	20241115	55.28	35150	-3.70	20250211	25850	30.95	20250203	46200	-26.73	20240603	21800	55.28	20241115	2.20	N	213420	200	49 억	2122980	N	N	268	N	N
43	20250212	150919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33800	-200	5	-0.59	7562098550	225699	72.93	34100	34300	32850	44200	23800	34000	33505.24	8.55	-7521	35700	34850	34300	33450	32900	34575	33175	50	10200	200	25160	50	1	24831179	8393	23.44	2.31	12	0.91	1442.00	14626.00	46200	20240603	-26.84	21800	20241115	55.05	35150	-3.84	20250211	25850	30.75	20250203	46200	-26.84	20240603	21800	55.05	20241115	2.20	N	213420	200	49 억	2122980	N	N	2270	N	N
44	20250212	140921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33350	-650	5	-1.91	5227939400	156667	50.62	34100	34300	32850	44200	23800	34000	33369.75	8.55	8116	35700	34850	34300	33450	32900	34575	33175	50	10200	200	25160	50	1	24831179	8281	23.13	2.28	12	0.63	1442.00	14626.00	46200	20240603	-27.81	21800	20241115	52.98	35150	-5.12	20250211	25850	29.01	20250203	46200	-27.81	20240603	21800	52.98	20241115	2.20	N	213420	200	49 억	2122980	N	N	2270	N	N
45	20250212	130924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32950	-1050	5	-3.09	4003479600	119681	38.67	34100	34300	32850	44200	23800	34000	33451.25	8.55	10718	35700	34850	34300	33450	32900	34575	33175	50	10200	200	25160	50	1	24831179	8182	22.85	2.25	12	0.48	1442.00	14626.00	46200	20240603	-28.68	21800	20241115	51.15	35150	-6.26	20250211	25850	27.47	20250203	46200	-28.68	20240603	21800	51.15	20241115	2.20	N	213420	200	49 억	2122980	N	N	2270	N	N
46	20250212	120919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33150	-850	5	-2.50	2910814000	86585	27.98	34100	34300	33050	44200	23800	34000	33617.99	8.55	2498	35700	34850	34300	33450	32900	34575	33175	50	10200	200	25160	50	1	24831179	8232	22.99	2.27	12	0.35	1442.00	14626.00	46200	20240603	-28.25	21800	20241115	52.06	35150	-5.69	20250211	25850	28.24	20250203	46200	-28.25	20240603	21800	52.06	20241115	2.20	N	213420	200	49 억	2122980	N	N	2270	N	N
47	20250212	110918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33450	-550	5	-1.62	2117076900	62736	20.27	34100	34300	33350	44200	23800	34000	33745.81	8.55	2222	35700	34850	34300	33450	32900	34575	33175	50	10200	200	25160	50	1	24831179	8306	23.20	2.29	12	0.25	1442.00	14626.00	46200	20240603	-27.60	21800	20241115	53.44	35150	-4.84	20250211	25850	29.40	20250203	46200	-27.60	20240603	21800	53.44	20241115	2.20	N	213420	200	49 억	2122980	N	N	2270	N	N
48	20250212	100913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33600	-400	5	-1.18	1410730100	41656	13.46	34100	34300	33550	44200	23800	34000	33866.19	8.55	-315	35700	34850	34300	33450	32900	34575	33175	50	10200	200	25160	50	1	24831179	8343	23.30	2.30	12	0.17	1442.00	14626.00	46200	20240603	-27.27	21800	20241115	54.13	35150	-4.41	20250211	25850	29.98	20250203	46200	-27.27	20240603	21800	54.13	20241115	2.20	N	213420	200	49 억	2122980	N	N	2270	N	N
49	20250212	090855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34200	200	2	0.59	203247100	5965	1.93	34100	34250	33850	44200	23800	34000	34073.28	8.55	-842	35700	34850	34300	33450	32900	34575	33175	50	10200	200	25160	50	1	24831179	8492	23.72	2.34	12	0.02	1442.00	14626.00	46200	20240603	-25.97	21800	20241115	56.88	35150	-2.70	20250211	25850	32.30	20250203	46200	-25.97	20240603	21800	56.88	20241115	2.20	N	213420	200	49 억	2122980	N	N	2270	N	N
50	20250211	160923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34000	-500	5	-1.45	10607689700	308548	32.86	35100	35150	33750	44850	24150	34500	34379.40	8.73	-32752	38033	36266	33233	31466	28433	37150	32350	50	10350	200	25530	50	1	24831179	8443	23.58	2.32	12	1.24	1442.00	14626.00	46200	20240603	-26.41	21800	20241115	55.96	35150	-3.27	20250211	25850	31.53	20250203	46200	-26.41	20240603	21800	55.96	20241115	2.05	N	213420	200	49 억	2166628	N	N	2249	N	N
51	20250211	150922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34300	-200	5	-0.58	10246653250	297985	31.73	35100	35150	33750	44850	24150	34500	34386.47	8.73	-32000	38033	36266	33233	31466	28433	37150	32350	50	10350	200	25530	50	1	24831179	8517	23.79	2.35	12	1.20	1442.00	14626.00	46200	20240603	-25.76	21800	20241115	57.34	35150	-2.42	20250211	25850	32.69	20250203	46200	-25.76	20240603	21800	57.34	20241115	2.05	N	213420	200	49 억	2166628	N	N	2982	N	N
52	20250211	140922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34050	-450	5	-1.30	7377063050	214648	22.86	35100	35150	33750	44850	24150	34500	34368.19	8.73	-9192	38033	36266	33233	31466	28433	37150	32350	50	10350	200	25530	50	1	24831179	8455	23.61	2.33	12	0.86	1442.00	14626.00	46200	20240603	-26.30	21800	20241115	56.19	35150	-3.13	20250211	25850	31.72	20250203	46200	-26.30	20240603	21800	56.19	20241115	2.05	N	213420	200	49 억	2166628	N	N	2982	N	N
53	20250211	130922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34150	-350	5	-1.01	6412662600	186238	19.83	35100	35150	33850	44850	24150	34500	34432.62	8.73	-11119	38033	36266	33233	31466	28433	37150	32350	50	10350	200	25530	50	1	24831179	8480	23.68	2.33	12	0.75	1442.00	14626.00	46200	20240603	-26.08	21800	20241115	56.65	35150	-2.84	20250211	25850	32.11	20250203	46200	-26.08	20240603	21800	56.65	20241115	2.05	N	213420	200	49 억	2166628	N	N	2982	N	N
54	20250211	120921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34050	-450	5	-1.30	5600319300	162371	17.29	35100	35150	33950	44850	24150	34500	34490.88	8.73	-9802	38033	36266	33233	31466	28433	37150	32350	50	10350	200	25530	50	1	24831179	8455	23.61	2.33	12	0.65	1442.00	14626.00	46200	20240603	-26.30	21800	20241115	56.19	35150	-3.13	20250211	25850	31.72	20250203	46200	-26.30	20240603	21800	56.19	20241115	2.05	N	213420	200	49 억	2166628	N	N	2982	N	N
55	20250211	110922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34450	-50	5	-0.14	4770039700	138074	14.70	35100	35150	33950	44850	24150	34500	34546.98	8.73	-9348	38033	36266	33233	31466	28433	37150	32350	50	10350	200	25530	50	1	24831179	8554	23.89	2.36	12	0.56	1442.00	14626.00	46200	20240603	-25.43	21800	20241115	58.03	35150	-1.99	20250211	25850	33.27	20250203	46200	-25.43	20240603	21800	58.03	20241115	2.05	N	213420	200	49 억	2166628	N	N	2982	N	N
56	20250211	100923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34800	300	2	0.87	3680584850	106545	11.35	35100	35150	33950	44850	24150	34500	34544.89	8.73	-10546	38033	36266	33233	31466	28433	37150	32350	50	10350	200	25530	50	1	24831179	8641	24.13	2.38	12	0.43	1442.00	14626.00	46200	20240603	-24.68	21800	20241115	59.63	35150	-1.00	20250211	25850	34.62	20250203	46200	-24.68	20240603	21800	59.63	20241115	2.05	N	213420	200	49 억	2166628	N	N	2982	N	N
57	20250211	090926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34250	-250	5	-0.72	983911050	28516	3.04	35100	35150	34100	44850	24150	34500	34503.82	8.73	-11695	38033	36266	33233	31466	28433	37150	32350	50	10350	200	25530	50	1	24831179	8505	23.75	2.34	12	0.11	1442.00	14626.00	46200	20240603	-25.87	21800	20241115	57.11	35150	-2.56	20250211	25850	32.50	20250203	46200	-25.87	20240603	21800	57.11	20241115	2.05	N	213420	200	49 억	2166628	N	N	2982	N	N
58	20250210	160917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34500	3800	2	12.38	31670939300	934874	283.26	30400	35000	30200	39900	21500	30700	33876.36	8.63	22337	32966	31832	30016	28882	27066	32400	29450	50	9200	200	22710	50	1	24831179	8567	23.93	2.36	12	3.76	1442.00	14626.00	46200	20240603	-25.32	21800	20241115	58.26	35000	-1.43	20250210	25850	33.46	20250203	46200	-25.32	20240603	21800	58.26	20241115	2.04	N	213420	200	49 억	2143244	N	N	2982	N	N
59	20250210	150916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34400	3700	2	12.05	31012982300	915762	277.47	30400	35000	30200	39900	21500	30700	33865.77	8.63	21958	32966	31832	30016	28882	27066	32400	29450	50	9200	200	22710	50	1	24831179	8542	23.86	2.35	12	3.69	1442.00	14626.00	46200	20240603	-25.54	21800	20241115	57.80	35000	-1.71	20250210	25850	33.08	20250203	46200	-25.54	20240603	21800	57.80	20241115	2.04	N	213420	200	49 억	2143244	N	N	2055	N	N
60	20250210	140915	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34450	3750	2	12.21	26796390700	793336	240.38	30400	35000	30200	39900	21500	30700	33776.85	8.63	16483	32966	31832	30016	28882	27066	32400	29450	50	9200	200	22710	50	1	24831179	8554	23.89	2.36	12	3.19	1442.00	14626.00	46200	20240603	-25.43	21800	20241115	58.03	35000	-1.57	20250210	25850	33.27	20250203	46200	-25.43	20240603	21800	58.03	20241115	2.04	N	213420	200	49 억	2143244	N	N	2055	N	N
61	20250210	130918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34600	3900	2	12.70	22935767400	681750	206.57	30400	35000	30200	39900	21500	30700	33642.49	8.63	14880	32966	31832	30016	28882	27066	32400	29450	50	9200	200	22710	50	1	24831179	8592	23.99	2.37	12	2.75	1442.00	14626.00	46200	20240603	-25.11	21800	20241115	58.72	35000	-1.14	20250210	25850	33.85	20250203	46200	-25.11	20240603	21800	58.72	20241115	2.04	N	213420	200	49 억	2143244	N	N	2055	N	N
62	20250210	120913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	34700	4000	2	13.03	19338631950	578342	175.23	30400	35000	30200	39900	21500	30700	33438.06	8.63	8922	32966	31832	30016	28882	27066	32400	29450	50	9200	200	22710	50	1	24831179	8616	24.06	2.37	12	2.33	1442.00	14626.00	46200	20240603	-24.89	21800	20241115	59.17	35000	-0.86	20250210	25850	34.24	20250203	46200	-24.89	20240603	21800	59.17	20241115	2.04	N	213420	200	49 억	2143244	N	N	2055	N	N
63	20250210	110910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33900	3200	2	10.42	12641790000	384131	116.39	30400	34500	30200	39900	21500	30700	32910.10	8.63	-1780	32966	31832	30016	28882	27066	32400	29450	50	9200	200	22710	50	1	24831179	8418	23.51	2.32	12	1.55	1442.00	14626.00	46200	20240603	-26.62	21800	20241115	55.50	34500	-1.74	20250210	25850	31.14	20250203	46200	-26.62	20240603	21800	55.50	20241115	2.04	N	213420	200	49 억	2143244	N	N	2055	N	N
64	20250210	100910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31000	300	2	0.98	1666441650	54243	16.44	30400	31250	30200	39900	21500	30700	30721.78	8.63	-4575	32966	31832	30016	28882	27066	32400	29450	50	9200	200	22710	50	1	24831179	7698	21.50	2.12	12	0.22	1442.00	14626.00	46200	20240603	-32.90	21800	20241115	42.20	32650	-5.05	20250109	25850	19.92	20250203	46200	-32.90	20240603	21800	42.20	20241115	2.04	N	213420	200	49 억	2143244	N	N	2055	N	N
65	20250210	090907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30450	-250	5	-0.81	420916400	13859	4.20	30400	30600	30200	39900	21500	30700	30371.34	8.63	759	32966	31832	30016	28882	27066	32400	29450	50	9200	200	22710	50	1	24831179	7561	21.12	2.08	12	0.06	1442.00	14626.00	46200	20240603	-34.09	21800	20241115	39.68	32650	-6.74	20250109	25850	17.79	20250203	46200	-34.09	20240603	21800	39.68	20241115	2.04	N	213420	200	49 억	2143244	N	N	2055	N	N
66	20250207	160900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30700	2000	2	6.97	9897862150	328909	294.13	28650	31150	28200	37300	20100	28700	30092.73	8.61	18875	29400	29050	28450	28100	27500	29225	28275	50	8600	200	21230	50	1	24831179	7623	21.29	2.10	12	1.32	1442.00	14626.00	46200	20240603	-33.55	21800	20241115	40.83	32650	-5.97	20250109	25850	18.76	20250203	46200	-33.55	20240603	21800	40.83	20241115	2.02	N	213420	200	49 억	2138845	N	N	2055	N	N
67	20250207	150901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30850	2150	2	7.49	9602188450	319319	285.55	28650	31150	28200	37300	20100	28700	30070.83	8.61	19474	29400	29050	28450	28100	27500	29225	28275	50	8600	200	21230	50	1	24831179	7660	21.39	2.11	12	1.29	1442.00	14626.00	46200	20240603	-33.23	21800	20241115	41.51	32650	-5.51	20250109	25850	19.34	20250203	46200	-33.23	20240603	21800	41.51	20241115	2.02	N	213420	200	49 억	2138845	N	N	2071	N	N
68	20250207	140902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30850	2150	2	7.49	6329807350	213590	191.00	28650	30900	28200	37300	20100	28700	29635.32	8.61	9237	29400	29050	28450	28100	27500	29225	28275	50	8600	200	21230	50	1	24831179	7660	21.39	2.11	12	0.86	1442.00	14626.00	46200	20240603	-33.23	21800	20241115	41.51	32650	-5.51	20250109	25850	19.34	20250203	46200	-33.23	20240603	21800	41.51	20241115	2.02	N	213420	200	49 억	2138845	N	N	2071	N	N
69	20250207	130859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	900	2	3.14	3864887600	132093	118.12	28650	29850	28200	37300	20100	28700	29258.84	8.61	-8264	29400	29050	28450	28100	27500	29225	28275	50	8600	200	21230	50	1	24831179	7350	20.53	2.02	12	0.53	1442.00	14626.00	46200	20240603	-35.93	21800	20241115	35.78	32650	-9.34	20250109	25850	14.51	20250203	46200	-35.93	20240603	21800	35.78	20241115	2.02	N	213420	200	49 억	2138845	N	N	2071	N	N
70	20250207	120858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	850	2	2.96	2905172500	99737	89.19	28650	29600	28200	37300	20100	28700	29128.33	8.61	-1913	29400	29050	28450	28100	27500	29225	28275	50	8600	200	21230	50	1	24831179	7338	20.49	2.02	12	0.40	1442.00	14626.00	46200	20240603	-36.04	21800	20241115	35.55	32650	-9.49	20250109	25850	14.31	20250203	46200	-36.04	20240603	21800	35.55	20241115	2.02	N	213420	200	49 억	2138845	N	N	2071	N	N
71	20250207	110856	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29350	650	2	2.26	1867589050	64553	57.73	28650	29450	28200	37300	20100	28700	28931.10	8.61	396	29400	29050	28450	28100	27500	29225	28275	50	8600	200	21230	50	1	24831179	7288	20.35	2.01	12	0.26	1442.00	14626.00	46200	20240603	-36.47	21800	20241115	34.63	32650	-10.11	20250109	25850	13.54	20250203	46200	-36.47	20240603	21800	34.63	20241115	2.02	N	213420	200	49 억	2138845	N	N	2071	N	N
72	20250207	100900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	-100	5	-0.35	556851350	19540	17.47	28650	28750	28200	37300	20100	28700	28498.02	8.61	-4076	29400	29050	28450	28100	27500	29225	28275	50	8600	200	21230	50	1	24831179	7102	19.83	1.96	12	0.08	1442.00	14626.00	46200	20240603	-38.10	21800	20241115	31.19	32650	-12.40	20250109	25850	10.64	20250203	46200	-38.10	20240603	21800	31.19	20241115	2.02	N	213420	200	49 억	2138845	N	N	2071	N	N
73	20250207	090905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28300	-400	5	-1.39	126449400	4452	3.98	28650	28650	28200	37300	20100	28700	28402.83	8.61	-1125	29400	29050	28450	28100	27500	29225	28275	50	8600	200	21230	50	1	24831179	7027	19.63	1.93	12	0.02	1442.00	14626.00	46200	20240603	-38.74	21800	20241115	29.82	32650	-13.32	20250109	25850	9.48	20250203	46200	-38.74	20240603	21800	29.82	20241115	2.02	N	213420	200	49 억	2138845	N	N	2071	N	N
74	20250206	160837	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28700	850	2	3.05	3120985100	109976	101.81	27850	28800	27850	36200	19500	27850	28376.87	8.67	16334	28916	28382	28016	27482	27116	28200	27300	50	8350	200	20600	50	1	24831179	7127	19.90	1.96	12	0.44	1442.00	14626.00	46200	20240603	-37.88	21800	20241115	31.65	32650	-12.10	20250109	25850	11.03	20250203	46200	-37.88	20240603	21800	31.65	20241115	2.00	N	213420	200	49 억	2151802	N	N	2071	N	N
75	20250206	150842	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	900	2	3.23	2377059400	83986	77.75	27850	28800	27850	36200	19500	27850	28303.14	8.67	8267	28916	28382	28016	27482	27116	28200	27300	50	8350	200	20600	50	1	24831179	7139	19.94	1.97	12	0.34	1442.00	14626.00	46200	20240603	-37.77	21800	20241115	31.88	32650	-11.94	20250109	25850	11.22	20250203	46200	-37.77	20240603	21800	31.88	20241115	2.00	N	213420	200	49 억	2151802	N	N	784	N	N
76	20250206	140842	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28250	400	2	1.44	1436339100	50966	47.18	27850	28550	27850	36200	19500	27850	28182.42	8.67	-4832	28916	28382	28016	27482	27116	28200	27300	50	8350	200	20600	50	1	24831179	7015	19.59	1.93	12	0.21	1442.00	14626.00	46200	20240603	-38.85	21800	20241115	29.59	32650	-13.48	20250109	25850	9.28	20250203	46200	-38.85	20240603	21800	29.59	20241115	2.00	N	213420	200	49 억	2151802	N	N	784	N	N
77	20250206	130839	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28150	300	2	1.08	1145485050	40658	37.64	27850	28550	27850	36200	19500	27850	28173.81	8.67	-3746	28916	28382	28016	27482	27116	28200	27300	50	8350	200	20600	50	1	24831179	6990	19.52	1.92	12	0.16	1442.00	14626.00	46200	20240603	-39.07	21800	20241115	29.13	32650	-13.78	20250109	25850	8.90	20250203	46200	-39.07	20240603	21800	29.13	20241115	2.00	N	213420	200	49 억	2151802	N	N	784	N	N
78	20250206	120836	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28250	400	2	1.44	1023536500	36322	33.62	27850	28550	27850	36200	19500	27850	28179.68	8.67	-2182	28916	28382	28016	27482	27116	28200	27300	50	8350	200	20600	50	1	24831179	7015	19.59	1.93	12	0.15	1442.00	14626.00	46200	20240603	-38.85	21800	20241115	29.59	32650	-13.48	20250109	25850	9.28	20250203	46200	-38.85	20240603	21800	29.59	20241115	2.00	N	213420	200	49 억	2151802	N	N	784	N	N
79	20250206	110831	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28200	350	2	1.26	879189150	31206	28.89	27850	28550	27850	36200	19500	27850	28173.91	8.67	-3076	28916	28382	28016	27482	27116	28200	27300	50	8350	200	20600	50	1	24831179	7002	19.56	1.93	12	0.13	1442.00	14626.00	46200	20240603	-38.96	21800	20241115	29.36	32650	-13.63	20250109	25850	9.09	20250203	46200	-38.96	20240603	21800	29.36	20241115	2.00	N	213420	200	49 억	2151802	N	N	784	N	N
80	20250206	100832	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27950	100	2	0.36	690432650	24477	22.66	27850	28550	27850	36200	19500	27850	28207.67	8.67	-2912	28916	28382	28016	27482	27116	28200	27300	50	8350	200	20600	50	1	24831179	6940	19.38	1.91	12	0.10	1442.00	14626.00	46200	20240603	-39.50	21800	20241115	28.21	32650	-14.40	20250109	25850	8.12	20250203	46200	-39.50	20240603	21800	28.21	20241115	2.00	N	213420	200	49 억	2151802	N	N	784	N	N
81	20250206	090843	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28250	400	2	1.44	230801400	8212	7.60	27850	28400	27850	36200	19500	27850	28105.94	8.67	-1529	28916	28382	28016	27482	27116	28200	27300	50	8350	200	20600	50	1	24831179	7015	19.59	1.93	12	0.03	1442.00	14626.00	46200	20240603	-38.85	21800	20241115	29.59	32650	-13.48	20250109	25850	9.28	20250203	46200	-38.85	20240603	21800	29.59	20241115	2.00	N	213420	200	49 억	2151802	N	N	784	N	N
82	20250205	160829	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27850	-50	5	-0.18	3014433650	107923	35.13	27950	28550	27650	36250	19550	27900	27931.48	8.67	10131	30066	28982	27616	26532	25166	29525	27075	50	8350	200	20640	50	1	24831179	6915	19.31	1.90	12	0.43	1442.00	14626.00	46200	20240603	-39.72	21800	20241115	27.75	32650	-14.70	20250109	25850	7.74	20250203	46200	-39.72	20240603	21800	27.75	20241115	2.08	N	213420	200	49 억	2152738	N	N	784	N	N
83	20250205	150832	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27950	50	2	0.18	2784142800	99656	32.43	27950	28550	27650	36250	19550	27900	27937.53	8.67	8446	30066	28982	27616	26532	25166	29525	27075	50	8350	200	20640	50	1	24831179	6940	19.38	1.91	12	0.40	1442.00	14626.00	46200	20240603	-39.50	21800	20241115	28.21	32650	-14.40	20250109	25850	8.12	20250203	46200	-39.50	20240603	21800	28.21	20241115	2.08	N	213420	200	49 억	2152738	N	N	1453	N	N
84	20250205	140831	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27950	50	2	0.18	2278290700	81535	26.54	27950	28550	27650	36250	19550	27900	27942.49	8.67	2433	30066	28982	27616	26532	25166	29525	27075	50	8350	200	20640	50	1	24831179	6940	19.38	1.91	12	0.33	1442.00	14626.00	46200	20240603	-39.50	21800	20241115	28.21	32650	-14.40	20250109	25850	8.12	20250203	46200	-39.50	20240603	21800	28.21	20241115	2.08	N	213420	200	49 억	2152738	N	N	1453	N	N
85	20250205	130829	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28000	100	2	0.36	1915164650	68536	22.31	27950	28550	27650	36250	19550	27900	27943.92	8.67	-127	30066	28982	27616	26532	25166	29525	27075	50	8350	200	20640	50	1	24831179	6953	19.42	1.91	12	0.28	1442.00	14626.00	46200	20240603	-39.39	21800	20241115	28.44	32650	-14.24	20250109	25850	8.32	20250203	46200	-39.39	20240603	21800	28.44	20241115	2.08	N	213420	200	49 억	2152738	N	N	1453	N	N
86	20250205	120833	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28000	100	2	0.36	1597244600	57167	18.61	27950	28550	27650	36250	19550	27900	27939.98	8.67	-709	30066	28982	27616	26532	25166	29525	27075	50	8350	200	20640	50	1	24831179	6953	19.42	1.91	12	0.23	1442.00	14626.00	46200	20240603	-39.39	21800	20241115	28.44	32650	-14.24	20250109	25850	8.32	20250203	46200	-39.39	20240603	21800	28.44	20241115	2.08	N	213420	200	49 억	2152738	N	N	1453	N	N
87	20250205	110829	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-150	5	-0.54	1102184750	39422	12.83	27950	28550	27650	36250	19550	27900	27958.62	8.67	-2874	30066	28982	27616	26532	25166	29525	27075	50	8350	200	20640	50	1	24831179	6891	19.24	1.90	12	0.16	1442.00	14626.00	46200	20240603	-39.94	21800	20241115	27.29	32650	-15.01	20250109	25850	7.35	20250203	46200	-39.94	20240603	21800	27.29	20241115	2.08	N	213420	200	49 억	2152738	N	N	1453	N	N
88	20250205	100840	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28000	100	2	0.36	638101500	22742	7.40	27950	28550	27800	36250	19550	27900	28058.28	8.67	-2825	30066	28982	27616	26532	25166	29525	27075	50	8350	200	20640	50	1	24831179	6953	19.42	1.91	12	0.09	1442.00	14626.00	46200	20240603	-39.39	21800	20241115	28.44	32650	-14.24	20250109	25850	8.32	20250203	46200	-39.39	20240603	21800	28.44	20241115	2.08	N	213420	200	49 억	2152738	N	N	1453	N	N
89	20250205	090843	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28050	150	2	0.54	121855000	4321	1.41	27950	28550	27900	36250	19550	27900	28200.65	8.67	83	30066	28982	27616	26532	25166	29525	27075	50	8350	200	20640	50	1	24831179	6965	19.45	1.92	12	0.02	1442.00	14626.00	46200	20240603	-39.29	21800	20241115	28.67	32650	-14.09	20250109	25850	8.51	20250203	46200	-39.29	20240603	21800	28.67	20241115	2.08	N	213420	200	49 억	2152738	N	N	1453	N	N
90	20250204	160811	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	1300	2	4.89	8568157150	306966	167.19	26750	28700	26250	34550	18650	26600	27912.41	8.81	10787	28033	27316	26583	25866	25133	26950	25500	50	7950	200	19680	50	1	24831179	6928	19.35	1.91	12	1.24	1442.00	14626.00	46200	20240603	-39.61	21800	20241115	27.98	32650	-14.55	20250109	25850	7.93	20250203	46200	-39.61	20240603	21800	27.98	20241115	2.10	N	213420	200	49 억	2188524	N	N	1453	N	N
91	20250204	150823	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28150	1550	2	5.83	8338902850	298792	162.74	26750	28700	26250	34550	18650	26600	27908.72	8.81	11427	28033	27316	26583	25866	25133	26950	25500	50	7950	200	19680	50	1	24831179	6990	19.52	1.92	12	1.20	1442.00	14626.00	46200	20240603	-39.07	21800	20241115	29.13	32650	-13.78	20250109	25850	8.90	20250203	46200	-39.07	20240603	21800	29.13	20241115	2.10	N	213420	200	49 억	2188524	N	N	5305	N	N
92	20250204	140822	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28300	1700	2	6.39	7125498700	255502	139.16	26750	28700	26250	34550	18650	26600	27888.23	8.81	3614	28033	27316	26583	25866	25133	26950	25500	50	7950	200	19680	50	1	24831179	7027	19.63	1.93	12	1.03	1442.00	14626.00	46200	20240603	-38.74	21800	20241115	29.82	32650	-13.32	20250109	25850	9.48	20250203	46200	-38.74	20240603	21800	29.82	20241115	2.10	N	213420	200	49 억	2188524	N	N	5305	N	N
93	20250204	130824	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	1800	2	6.77	6563731950	235727	128.39	26750	28700	26250	34550	18650	26600	27844.63	8.81	6223	28033	27316	26583	25866	25133	26950	25500	50	7950	200	19680	50	1	24831179	7052	19.69	1.94	12	0.95	1442.00	14626.00	46200	20240603	-38.53	21800	20241115	30.28	32650	-13.02	20250109	25850	9.86	20250203	46200	-38.53	20240603	21800	30.28	20241115	2.10	N	213420	200	49 억	2188524	N	N	5305	N	N
94	20250204	120832	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	1750	2	6.58	5956445550	214325	116.73	26750	28700	26250	34550	18650	26600	27791.65	8.81	4677	28033	27316	26583	25866	25133	26950	25500	50	7950	200	19680	50	1	24831179	7040	19.66	1.94	12	0.86	1442.00	14626.00	46200	20240603	-38.64	21800	20241115	30.05	32650	-13.17	20250109	25850	9.67	20250203	46200	-38.64	20240603	21800	30.05	20241115	2.10	N	213420	200	49 억	2188524	N	N	5305	N	N
95	20250204	110814	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	1950	2	7.33	5155959350	186160	101.39	26750	28700	26250	34550	18650	26600	27696.39	8.81	7803	28033	27316	26583	25866	25133	26950	25500	50	7950	200	19680	50	1	24831179	7089	19.80	1.95	12	0.75	1442.00	14626.00	46200	20240603	-38.20	21800	20241115	30.96	32650	-12.56	20250109	25850	10.44	20250203	46200	-38.20	20240603	21800	30.96	20241115	2.10	N	213420	200	49 억	2188524	N	N	5305	N	N
96	20250204	100820	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27550	950	2	3.57	1960330050	73214	39.88	26750	27650	26250	34550	18650	26600	26775.34	8.81	-1812	28033	27316	26583	25866	25133	26950	25500	50	7950	200	19680	50	1	24831179	6841	19.11	1.88	12	0.29	1442.00	14626.00	46200	20240603	-40.37	21800	20241115	26.38	32650	-15.62	20250109	25850	6.58	20250203	46200	-40.37	20240603	21800	26.38	20241115	2.10	N	213420	200	49 억	2188524	N	N	5305	N	N
97	20250204	090821	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26300	-300	5	-1.13	687653900	25795	14.05	26750	27200	26300	34550	18650	26600	26658.42	8.81	1371	28033	27316	26583	25866	25133	26950	25500	50	7950	200	19680	50	1	24831179	6531	18.24	1.80	12	0.10	1442.00	14626.00	46200	20240603	-43.07	21800	20241115	20.64	32650	-19.45	20250109	25850	1.74	20250203	46200	-43.07	20240603	21800	20.64	20241115	2.10	N	213420	200	49 억	2188524	N	N	5305	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History