KissMeData/091700/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160752	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7120	-120	5	-1.66	2741700510	389603	171.52	7150	7170	6980	9410	5070	7240	7037.16	16.24	-23775	7433	7336	7263	7166	7093	7300	7130	295	2170	500	5500	10	1	57000000	4058	14.56	0.80	12	0.68	489.00	8861.00	8590	20240508	-17.11	6670	20241209	6.75	7580	-6.07	20250210	6760	5.33	20250102	8590	-17.11	20240508	6670	6.75	20241209	1.90	N	091700	500	294 억	9258321	N	N	2218	N	N
3	20250228	150755	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7020	-220	5	-3.04	2432124050	345976	152.31	7150	7170	6980	9410	5070	7240	7029.75	16.24	-24677	7433	7336	7263	7166	7093	7300	7130	295	2170	500	5500	10	1	57000000	4001	14.36	0.79	12	0.61	489.00	8861.00	8590	20240508	-18.28	6670	20241209	5.25	7580	-7.39	20250210	6760	3.85	20250102	8590	-18.28	20240508	6670	5.25	20241209	1.90	N	091700	500	294 억	9258321	N	N	484	N	N
4	20250228	140758	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7020	-220	5	-3.04	2241186350	318781	140.34	7150	7170	6980	9410	5070	7240	7030.49	16.24	-32274	7433	7336	7263	7166	7093	7300	7130	295	2170	500	5500	10	1	57000000	4001	14.36	0.79	12	0.56	489.00	8861.00	8590	20240508	-18.28	6670	20241209	5.25	7580	-7.39	20250210	6760	3.85	20250102	8590	-18.28	20240508	6670	5.25	20241209	1.90	N	091700	500	294 억	9258321	N	N	484	N	N
5	20250228	130753	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7050	-190	5	-2.62	2164968030	307956	135.57	7150	7170	6980	9410	5070	7240	7030.12	16.24	-34021	7433	7336	7263	7166	7093	7300	7130	295	2170	500	5500	10	1	57000000	4019	14.42	0.80	12	0.54	489.00	8861.00	8590	20240508	-17.93	6670	20241209	5.70	7580	-6.99	20250210	6760	4.29	20250102	8590	-17.93	20240508	6670	5.70	20241209	1.90	N	091700	500	294 억	9258321	N	N	484	N	N
6	20250228	120750	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7000	-240	5	-3.31	1781671600	253318	111.52	7150	7170	6980	9410	5070	7240	7033.34	16.24	-54144	7433	7336	7263	7166	7093	7300	7130	295	2170	500	5500	10	1	57000000	3990	14.31	0.79	12	0.44	489.00	8861.00	8590	20240508	-18.51	6670	20241209	4.95	7580	-7.65	20250210	6760	3.55	20250102	8590	-18.51	20240508	6670	4.95	20241209	1.90	N	091700	500	294 억	9258321	N	N	484	N	N
7	20250228	110751	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7000	-240	5	-3.31	1525040530	216627	95.37	7150	7170	6990	9410	5070	7240	7039.94	16.24	-33015	7433	7336	7263	7166	7093	7300	7130	295	2170	500	5500	10	1	57000000	3990	14.31	0.79	12	0.38	489.00	8861.00	8590	20240508	-18.51	6670	20241209	4.95	7580	-7.65	20250210	6760	3.55	20250102	8590	-18.51	20240508	6670	4.95	20241209	1.90	N	091700	500	294 억	9258321	N	N	484	N	N
8	20250228	100749	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7060	-180	5	-2.49	984240400	139552	61.44	7150	7170	7010	9410	5070	7240	7052.86	16.24	-7431	7433	7336	7263	7166	7093	7300	7130	295	2170	500	5500	10	1	57000000	4024	14.44	0.80	12	0.24	489.00	8861.00	8590	20240508	-17.81	6670	20241209	5.85	7580	-6.86	20250210	6760	4.44	20250102	8590	-17.81	20240508	6670	5.85	20241209	1.90	N	091700	500	294 억	9258321	N	N	484	N	N
9	20250228	090752	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7120	-120	5	-1.66	129677600	18229	8.03	7150	7170	7080	9410	5070	7240	7113.79	16.24	-10144	7433	7336	7263	7166	7093	7300	7130	295	2170	500	5500	10	1	57000000	4058	14.56	0.80	12	0.03	489.00	8861.00	8590	20240508	-17.11	6670	20241209	6.75	7580	-6.07	20250210	6760	5.33	20250102	8590	-17.11	20240508	6670	6.75	20241209	1.90	N	091700	500	294 억	9258321	N	N	484	N	N
10	20250227	160745	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7240	-110	5	-1.50	1646980370	226710	142.65	7310	7360	7190	9550	5150	7350	7264.72	16.23	-2167	7443	7396	7343	7296	7243	7420	7320	295	2200	500	5580	10	1	57000000	4127	14.81	0.82	12	0.40	489.00	8861.00	8590	20240508	-15.72	6670	20241209	8.55	7580	-4.49	20250210	6760	7.10	20250102	8590	-15.72	20240508	6670	8.55	20241209	1.89	N	091700	500	294 억	9250231	N	N	484	N	N
11	20250227	150744	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7230	-120	5	-1.63	1514884240	208446	131.16	7310	7360	7190	9550	5150	7350	7267.51	16.23	6145	7443	7396	7343	7296	7243	7420	7320	295	2200	500	5580	10	1	57000000	4121	14.79	0.82	12	0.37	489.00	8861.00	8590	20240508	-15.83	6670	20241209	8.40	7580	-4.62	20250210	6760	6.95	20250102	8590	-15.83	20240508	6670	8.40	20241209	1.89	N	091700	500	294 억	9250231	N	N	110	N	N
12	20250227	140747	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7210	-140	5	-1.90	1400566690	192625	121.20	7310	7360	7190	9550	5150	7350	7270.95	16.23	6117	7443	7396	7343	7296	7243	7420	7320	295	2200	500	5580	10	1	57000000	4110	14.74	0.81	12	0.34	489.00	8861.00	8590	20240508	-16.07	6670	20241209	8.10	7580	-4.88	20250210	6760	6.66	20250102	8590	-16.07	20240508	6670	8.10	20241209	1.89	N	091700	500	294 억	9250231	N	N	110	N	N
13	20250227	130745	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7270	-80	5	-1.09	1056246210	144947	91.20	7310	7360	7240	9550	5150	7350	7287.12	16.23	5140	7443	7396	7343	7296	7243	7420	7320	295	2200	500	5580	10	1	57000000	4144	14.87	0.82	12	0.25	489.00	8861.00	8590	20240508	-15.37	6670	20241209	9.00	7580	-4.09	20250210	6760	7.54	20250102	8590	-15.37	20240508	6670	9.00	20241209	1.89	N	091700	500	294 억	9250231	N	N	110	N	N
14	20250227	120742	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7280	-70	5	-0.95	1026916010	140909	88.66	7310	7360	7240	9550	5150	7350	7287.80	16.23	6926	7443	7396	7343	7296	7243	7420	7320	295	2200	500	5580	10	1	57000000	4150	14.89	0.82	12	0.25	489.00	8861.00	8590	20240508	-15.25	6670	20241209	9.15	7580	-3.96	20250210	6760	7.69	20250102	8590	-15.25	20240508	6670	9.15	20241209	1.89	N	091700	500	294 억	9250231	N	N	110	N	N
15	20250227	110749	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7280	-70	5	-0.95	805465270	110390	69.46	7310	7360	7260	9550	5150	7350	7296.54	16.23	10471	7443	7396	7343	7296	7243	7420	7320	295	2200	500	5580	10	1	57000000	4150	14.89	0.82	12	0.19	489.00	8861.00	8590	20240508	-15.25	6670	20241209	9.15	7580	-3.96	20250210	6760	7.69	20250102	8590	-15.25	20240508	6670	9.15	20241209	1.89	N	091700	500	294 억	9250231	N	N	110	N	N
16	20250227	100809	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7300	-50	5	-0.68	674624840	92425	58.16	7310	7360	7260	9550	5150	7350	7299.16	16.23	15972	7443	7396	7343	7296	7243	7420	7320	295	2200	500	5580	10	1	57000000	4161	14.93	0.82	12	0.16	489.00	8861.00	8590	20240508	-15.02	6670	20241209	9.45	7580	-3.69	20250210	6760	7.99	20250102	8590	-15.02	20240508	6670	9.45	20241209	1.89	N	091700	500	294 억	9250231	N	N	110	N	N
17	20250227	090812	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7340	-10	5	-0.14	113597720	15507	9.76	7310	7360	7300	9550	5150	7350	7325.58	16.23	-715	7443	7396	7343	7296	7243	7420	7320	295	2200	500	5580	10	1	57000000	4184	15.01	0.83	12	0.03	489.00	8861.00	8590	20240508	-14.55	6670	20241209	10.04	7580	-3.17	20250210	6760	8.58	20250102	8590	-14.55	20240508	6670	10.04	20241209	1.89	N	091700	500	294 억	9250231	N	N	110	N	N
18	20250226	160745	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7350	-40	5	-0.54	1162413970	158764	61.28	7330	7390	7290	9600	5180	7390	7321.56	16.25	-5451	7510	7450	7380	7320	7250	7415	7285	295	2210	500	5610	10	1	57000000	4190	15.03	0.83	12	0.28	489.00	8861.00	8590	20240508	-14.44	6670	20241209	10.19	7580	-3.03	20250210	6760	8.73	20250102	8590	-14.44	20240508	6670	10.19	20241209	1.87	N	091700	500	294 억	9261025	N	N	110	N	N
19	20250226	150747	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7350	-40	5	-0.54	1058365760	144604	55.81	7330	7390	7290	9600	5180	7390	7318.96	16.25	-3421	7510	7450	7380	7320	7250	7415	7285	295	2210	500	5610	10	1	57000000	4190	15.03	0.83	12	0.25	489.00	8861.00	8590	20240508	-14.44	6670	20241209	10.19	7580	-3.03	20250210	6760	8.73	20250102	8590	-14.44	20240508	6670	10.19	20241209	1.87	N	091700	500	294 억	9261025	N	N	0	N	N
20	20250226	140746	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7330	-60	5	-0.81	962222380	131503	50.76	7330	7390	7290	9600	5180	7390	7317.00	16.25	-3811	7510	7450	7380	7320	7250	7415	7285	295	2210	500	5610	10	1	57000000	4178	14.99	0.83	12	0.23	489.00	8861.00	8590	20240508	-14.67	6670	20241209	9.90	7580	-3.30	20250210	6760	8.43	20250102	8590	-14.67	20240508	6670	9.90	20241209	1.87	N	091700	500	294 억	9261025	N	N	0	N	N
21	20250226	130745	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7320	-70	5	-0.95	864946010	118211	45.63	7330	7390	7290	9600	5180	7390	7316.84	16.25	-10134	7510	7450	7380	7320	7250	7415	7285	295	2210	500	5610	10	1	57000000	4172	14.97	0.83	12	0.21	489.00	8861.00	8590	20240508	-14.78	6670	20241209	9.75	7580	-3.43	20250210	6760	8.28	20250102	8590	-14.78	20240508	6670	9.75	20241209	1.87	N	091700	500	294 억	9261025	N	N	0	N	N
22	20250226	120745	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7330	-60	5	-0.81	793680620	108479	41.87	7330	7390	7290	9600	5180	7390	7316.31	16.25	-8465	7510	7450	7380	7320	7250	7415	7285	295	2210	500	5610	10	1	57000000	4178	14.99	0.83	12	0.19	489.00	8861.00	8590	20240508	-14.67	6670	20241209	9.90	7580	-3.30	20250210	6760	8.43	20250102	8590	-14.67	20240508	6670	9.90	20241209	1.87	N	091700	500	294 억	9261025	N	N	0	N	N
23	20250226	110744	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7340	-50	5	-0.68	471172710	64365	24.84	7330	7390	7290	9600	5180	7390	7320.11	16.25	-20997	7510	7450	7380	7320	7250	7415	7285	295	2210	500	5610	10	1	57000000	4184	15.01	0.83	12	0.11	489.00	8861.00	8590	20240508	-14.55	6670	20241209	10.04	7580	-3.17	20250210	6760	8.58	20250102	8590	-14.55	20240508	6670	10.04	20241209	1.87	N	091700	500	294 억	9261025	N	N	0	N	N
24	20250226	100742	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7310	-80	5	-1.08	302577300	41376	15.97	7330	7390	7290	9600	5180	7390	7312.50	16.25	-22552	7510	7450	7380	7320	7250	7415	7285	295	2210	500	5610	10	1	57000000	4167	14.95	0.82	12	0.07	489.00	8861.00	8590	20240508	-14.90	6670	20241209	9.60	7580	-3.56	20250210	6760	8.14	20250102	8590	-14.90	20240508	6670	9.60	20241209	1.87	N	091700	500	294 억	9261025	N	N	0	N	N
25	20250226	090750	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7330	-60	5	-0.81	37679900	5139	1.98	7330	7390	7320	9600	5180	7390	7329.80	16.25	-1234	7510	7450	7380	7320	7250	7415	7285	295	2210	500	5610	10	1	57000000	4178	14.99	0.83	12	0.01	489.00	8861.00	8590	20240508	-14.67	6670	20241209	9.90	7580	-3.30	20250210	6760	8.43	20250102	8590	-14.67	20240508	6670	9.90	20241209	1.87	N	091700	500	294 억	9261025	N	N	0	N	N
26	20250225	160739	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7390	-90	5	-1.20	1913072990	259012	106.84	7410	7440	7310	9720	5240	7480	7386.04	16.29	-29932	7553	7516	7443	7406	7333	7535	7425	295	2240	500	5680	10	1	57000000	4212	15.11	0.83	12	0.45	489.00	8861.00	8590	20240508	-13.97	6670	20241209	10.79	7580	-2.51	20250210	6760	9.32	20250102	8590	-13.97	20240508	6670	10.79	20241209	1.86	N	091700	500	294 억	9286048	N	N	1292	N	N
27	20250225	150740	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7330	-150	5	-2.01	1630547980	220680	91.03	7410	7440	7320	9720	5240	7480	7388.74	16.29	-24886	7553	7516	7443	7406	7333	7535	7425	295	2240	500	5680	10	1	57000000	4178	14.99	0.83	12	0.39	489.00	8861.00	8590	20240508	-14.67	6670	20241209	9.90	7580	-3.30	20250210	6760	8.43	20250102	8590	-14.67	20240508	6670	9.90	20241209	1.86	N	091700	500	294 억	9286048	N	N	1292	N	N
28	20250225	140739	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7370	-110	5	-1.47	1333408000	180192	74.33	7410	7440	7360	9720	5240	7480	7399.92	16.29	-13511	7553	7516	7443	7406	7333	7535	7425	295	2240	500	5680	10	1	57000000	4201	15.07	0.83	12	0.32	489.00	8861.00	8590	20240508	-14.20	6670	20241209	10.49	7580	-2.77	20250210	6760	9.02	20250102	8590	-14.20	20240508	6670	10.49	20241209	1.86	N	091700	500	294 억	9286048	N	N	1292	N	N
29	20250225	130743	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7390	-90	5	-1.20	1003923960	135557	55.92	7410	7440	7370	9720	5240	7480	7405.91	16.29	-15178	7553	7516	7443	7406	7333	7535	7425	295	2240	500	5680	10	1	57000000	4212	15.11	0.83	12	0.24	489.00	8861.00	8590	20240508	-13.97	6670	20241209	10.79	7580	-2.51	20250210	6760	9.32	20250102	8590	-13.97	20240508	6670	10.79	20241209	1.86	N	091700	500	294 억	9286048	N	N	1292	N	N
30	20250225	120738	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7390	-90	5	-1.20	881200220	118952	49.07	7410	7440	7370	9720	5240	7480	7408.03	16.29	-8874	7553	7516	7443	7406	7333	7535	7425	295	2240	500	5680	10	1	57000000	4212	15.11	0.83	12	0.21	489.00	8861.00	8590	20240508	-13.97	6670	20241209	10.79	7580	-2.51	20250210	6760	9.32	20250102	8590	-13.97	20240508	6670	10.79	20241209	1.86	N	091700	500	294 억	9286048	N	N	1292	N	N
31	20250225	110739	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7430	-50	5	-0.67	601558980	81141	33.47	7410	7440	7390	9720	5240	7480	7413.74	16.29	2439	7553	7516	7443	7406	7333	7535	7425	295	2240	500	5680	10	1	57000000	4235	15.19	0.84	12	0.14	489.00	8861.00	8590	20240508	-13.50	6670	20241209	11.39	7580	-1.98	20250210	6760	9.91	20250102	8590	-13.50	20240508	6670	11.39	20241209	1.86	N	091700	500	294 억	9286048	N	N	1292	N	N
32	20250225	100737	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	-40	5	-0.53	511871080	69061	28.49	7410	7440	7390	9720	5240	7480	7411.86	16.29	2671	7553	7516	7443	7406	7333	7535	7425	295	2240	500	5680	10	1	57000000	4241	15.21	0.84	12	0.12	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	7580	-1.85	20250210	6760	10.06	20250102	8590	-13.39	20240508	6670	11.54	20241209	1.86	N	091700	500	294 억	9286048	N	N	1292	N	N
33	20250225	090744	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7400	-80	5	-1.07	42476480	5731	2.36	7410	7430	7400	9720	5240	7480	7411.59	16.29	-2082	7553	7516	7443	7406	7333	7535	7425	295	2240	500	5680	10	1	57000000	4218	15.13	0.84	12	0.01	489.00	8861.00	8590	20240508	-13.85	6670	20241209	10.94	7580	-2.37	20250210	6760	9.47	20250102	8590	-13.85	20240508	6670	10.94	20241209	1.86	N	091700	500	294 억	9286048	N	N	1292	N	N
34	20250224	160734	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	-30	5	-0.40	1749335790	235521	108.60	7450	7480	7370	9760	5260	7510	7427.49	16.23	28953	7570	7540	7490	7460	7410	7555	7475	295	2250	500	5700	10	1	57000000	4264	15.30	0.84	12	0.41	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7580	-1.32	20250210	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.84	N	091700	500	294 억	9251697	N	N	1292	N	N
35	20250224	150733	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	-50	5	-0.67	1599292510	215441	99.34	7450	7480	7370	9760	5260	7510	7423.34	16.23	23919	7570	7540	7490	7460	7410	7555	7475	295	2250	500	5700	10	1	57000000	4252	15.26	0.84	12	0.38	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	7580	-1.58	20250210	6760	10.36	20250102	8590	-13.15	20240508	6670	11.84	20241209	1.84	N	091700	500	294 억	9251697	N	N	590	N	N
36	20250224	140732	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	-70	5	-0.93	1447522750	195086	89.95	7450	7480	7370	9760	5260	7510	7419.92	16.23	17507	7570	7540	7490	7460	7410	7555	7475	295	2250	500	5700	10	1	57000000	4241	15.21	0.84	12	0.34	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	7580	-1.85	20250210	6760	10.06	20250102	8590	-13.39	20240508	6670	11.54	20241209	1.84	N	091700	500	294 억	9251697	N	N	590	N	N
37	20250224	130734	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	-70	5	-0.93	1128310100	152084	70.13	7450	7480	7370	9760	5260	7510	7418.99	16.23	-3667	7570	7540	7490	7460	7410	7555	7475	295	2250	500	5700	10	1	57000000	4241	15.21	0.84	12	0.27	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	7580	-1.85	20250210	6760	10.06	20250102	8590	-13.39	20240508	6670	11.54	20241209	1.84	N	091700	500	294 억	9251697	N	N	590	N	N
38	20250224	120731	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	-70	5	-0.93	1074217400	144819	66.78	7450	7480	7370	9760	5260	7510	7417.66	16.23	-3283	7570	7540	7490	7460	7410	7555	7475	295	2250	500	5700	10	1	57000000	4241	15.21	0.84	12	0.25	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	7580	-1.85	20250210	6760	10.06	20250102	8590	-13.39	20240508	6670	11.54	20241209	1.84	N	091700	500	294 억	9251697	N	N	590	N	N
39	20250224	110729	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	-50	5	-0.67	971849010	131080	60.44	7450	7480	7370	9760	5260	7510	7414.17	16.23	-8750	7570	7540	7490	7460	7410	7555	7475	295	2250	500	5700	10	1	57000000	4252	15.26	0.84	12	0.23	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	7580	-1.58	20250210	6760	10.36	20250102	8590	-13.15	20240508	6670	11.84	20241209	1.84	N	091700	500	294 억	9251697	N	N	590	N	N
40	20250224	100730	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7430	-80	5	-1.07	799955800	108028	49.81	7450	7470	7370	9760	5260	7510	7405.08	16.23	-18730	7570	7540	7490	7460	7410	7555	7475	295	2250	500	5700	10	1	57000000	4235	15.19	0.84	12	0.19	489.00	8861.00	8590	20240508	-13.50	6670	20241209	11.39	7580	-1.98	20250210	6760	9.91	20250102	8590	-13.50	20240508	6670	11.39	20241209	1.84	N	091700	500	294 억	9251697	N	N	590	N	N
41	20250224	090735	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7400	-110	5	-1.46	153520050	20674	9.53	7450	7470	7400	9760	5260	7510	7425.75	16.23	-16861	7570	7540	7490	7460	7410	7555	7475	295	2250	500	5700	10	1	57000000	4218	15.13	0.84	12	0.04	489.00	8861.00	8590	20240508	-13.85	6670	20241209	10.94	7580	-2.37	20250210	6760	9.47	20250102	8590	-13.85	20240508	6670	10.94	20241209	1.84	N	091700	500	294 억	9251697	N	N	590	N	N
42	20250221	160728	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7510	0	3	0.00	1614657940	215960	90.06	7490	7520	7440	9760	5260	7510	7476.64	16.18	27579	7643	7576	7483	7416	7323	7610	7450	295	2250	500	5700	10	1	57000000	4281	15.36	0.85	12	0.38	489.00	8861.00	8590	20240508	-12.57	6670	20241209	12.59	7580	-0.92	20250210	6760	11.09	20250102	8590	-12.57	20240508	6670	12.59	20241209	1.79	N	091700	500	294 억	9220195	N	N	590	N	N
43	20250221	150731	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7500	-10	5	-0.13	1392525940	186359	77.71	7490	7520	7440	9760	5260	7510	7472.28	16.18	24710	7643	7576	7483	7416	7323	7610	7450	295	2250	500	5700	10	1	57000000	4275	15.34	0.85	12	0.33	489.00	8861.00	8590	20240508	-12.69	6670	20241209	12.44	7580	-1.06	20250210	6760	10.95	20250102	8590	-12.69	20240508	6670	12.44	20241209	1.79	N	091700	500	294 억	9220195	N	N	784	N	N
44	20250221	140731	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7490	-20	5	-0.27	1262341050	168959	70.46	7490	7520	7440	9760	5260	7510	7471.29	16.18	23491	7643	7576	7483	7416	7323	7610	7450	295	2250	500	5700	10	1	57000000	4269	15.32	0.85	12	0.30	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	7580	-1.19	20250210	6760	10.80	20250102	8590	-12.81	20240508	6670	12.29	20241209	1.79	N	091700	500	294 억	9220195	N	N	784	N	N
45	20250221	130729	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7500	-10	5	-0.13	819617680	109799	45.79	7490	7500	7440	9760	5260	7510	7464.71	16.18	3852	7643	7576	7483	7416	7323	7610	7450	295	2250	500	5700	10	1	57000000	4275	15.34	0.85	12	0.19	489.00	8861.00	8590	20240508	-12.69	6670	20241209	12.44	7580	-1.06	20250210	6760	10.95	20250102	8590	-12.69	20240508	6670	12.44	20241209	1.79	N	091700	500	294 억	9220195	N	N	784	N	N
46	20250221	120731	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7470	-40	5	-0.53	740851960	99270	41.40	7490	7500	7440	9760	5260	7510	7463.00	16.18	-1039	7643	7576	7483	7416	7323	7610	7450	295	2250	500	5700	10	1	57000000	4258	15.28	0.84	12	0.17	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	7580	-1.45	20250210	6760	10.50	20250102	8590	-13.04	20240508	6670	11.99	20241209	1.79	N	091700	500	294 억	9220195	N	N	784	N	N
47	20250221	110727	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7470	-40	5	-0.53	641844000	86014	35.87	7490	7500	7440	9760	5260	7510	7462.09	16.18	-549	7643	7576	7483	7416	7323	7610	7450	295	2250	500	5700	10	1	57000000	4258	15.28	0.84	12	0.15	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	7580	-1.45	20250210	6760	10.50	20250102	8590	-13.04	20240508	6670	11.99	20241209	1.79	N	091700	500	294 억	9220195	N	N	784	N	N
48	20250221	100729	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	-50	5	-0.67	449137080	60178	25.09	7490	7500	7440	9760	5260	7510	7463.48	16.18	1183	7643	7576	7483	7416	7323	7610	7450	295	2250	500	5700	10	1	57000000	4252	15.26	0.84	12	0.11	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	7580	-1.58	20250210	6760	10.36	20250102	8590	-13.15	20240508	6670	11.84	20241209	1.79	N	091700	500	294 억	9220195	N	N	784	N	N
49	20250221	090730	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	-50	5	-0.67	38455300	5155	2.15	7490	7490	7450	9760	5260	7510	7459.81	16.18	-1857	7643	7576	7483	7416	7323	7610	7450	295	2250	500	5700	10	1	57000000	4252	15.26	0.84	12	0.01	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	7580	-1.58	20250210	6760	10.36	20250102	8590	-13.15	20240508	6670	11.84	20241209	1.79	N	091700	500	294 억	9220195	N	N	784	N	N
50	20250220	160725	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7510	40	2	0.54	1782789010	237785	72.86	7450	7550	7390	9710	5230	7470	7497.43	15.99	84904	7543	7506	7463	7426	7383	7485	7405	295	2240	500	5670	10	1	57000000	4281	15.36	0.85	12	0.42	489.00	8861.00	8590	20240508	-12.57	6670	20241209	12.59	7580	-0.92	20250210	6760	11.09	20250102	8590	-12.57	20240508	6670	12.59	20241209	1.79	N	091700	500	294 억	9112873	N	N	784	N	N
51	20250220	150727	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7500	30	2	0.40	1659559370	221347	67.83	7450	7550	7390	9710	5230	7470	7497.55	15.99	82925	7543	7506	7463	7426	7383	7485	7405	295	2240	500	5670	10	1	57000000	4275	15.34	0.85	12	0.39	489.00	8861.00	8590	20240508	-12.69	6670	20241209	12.44	7580	-1.06	20250210	6760	10.95	20250102	8590	-12.69	20240508	6670	12.44	20241209	1.79	N	091700	500	294 억	9112873	N	N	515	N	N
52	20250220	140727	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7510	40	2	0.54	1414341380	188650	57.81	7450	7550	7390	9710	5230	7470	7497.17	15.99	72425	7543	7506	7463	7426	7383	7485	7405	295	2240	500	5670	10	1	57000000	4281	15.36	0.85	12	0.33	489.00	8861.00	8590	20240508	-12.57	6670	20241209	12.59	7580	-0.92	20250210	6760	11.09	20250102	8590	-12.57	20240508	6670	12.59	20241209	1.79	N	091700	500	294 억	9112873	N	N	515	N	N
53	20250220	130725	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7520	50	2	0.67	1228852340	163954	50.24	7450	7550	7390	9710	5230	7470	7495.10	15.99	63783	7543	7506	7463	7426	7383	7485	7405	295	2240	500	5670	10	1	57000000	4286	15.38	0.85	12	0.29	489.00	8861.00	8590	20240508	-12.46	6670	20241209	12.74	7580	-0.79	20250210	6760	11.24	20250102	8590	-12.46	20240508	6670	12.74	20241209	1.79	N	091700	500	294 억	9112873	N	N	515	N	N
54	20250220	120726	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7520	50	2	0.67	924399180	123528	37.85	7450	7520	7390	9710	5230	7470	7483.32	15.99	39972	7543	7506	7463	7426	7383	7485	7405	295	2240	500	5670	10	1	57000000	4286	15.38	0.85	12	0.22	489.00	8861.00	8590	20240508	-12.46	6670	20241209	12.74	7580	-0.79	20250210	6760	11.24	20250102	8590	-12.46	20240508	6670	12.74	20241209	1.79	N	091700	500	294 억	9112873	N	N	515	N	N
55	20250220	110726	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7500	30	2	0.40	760255110	101658	31.15	7450	7520	7390	9710	5230	7470	7478.56	15.99	27716	7543	7506	7463	7426	7383	7485	7405	295	2240	500	5670	10	1	57000000	4275	15.34	0.85	12	0.18	489.00	8861.00	8590	20240508	-12.69	6670	20241209	12.44	7580	-1.06	20250210	6760	10.95	20250102	8590	-12.69	20240508	6670	12.44	20241209	1.79	N	091700	500	294 억	9112873	N	N	515	N	N
56	20250220	100725	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	10	2	0.13	545850700	73059	22.39	7450	7510	7390	9710	5230	7470	7471.37	15.99	8280	7543	7506	7463	7426	7383	7485	7405	295	2240	500	5670	10	1	57000000	4264	15.30	0.84	12	0.13	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7580	-1.32	20250210	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.79	N	091700	500	294 억	9112873	N	N	515	N	N
57	20250220	090730	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	-10	5	-0.13	140283020	18875	5.78	7450	7470	7390	9710	5230	7470	7432.21	15.99	-10868	7543	7506	7463	7426	7383	7485	7405	295	2240	500	5670	10	1	57000000	4252	15.26	0.84	12	0.03	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	7580	-1.58	20250210	6760	10.36	20250102	8590	-13.15	20240508	6670	11.84	20241209	1.79	N	091700	500	294 억	9112873	N	N	515	N	N
58	20250219	160724	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7470	-10	5	-0.13	2431613300	325966	87.76	7480	7500	7420	9720	5240	7480	7459.71	15.87	77407	7613	7546	7443	7376	7273	7580	7410	295	2240	500	5680	10	1	57000000	4258	15.28	0.84	12	0.57	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	7580	-1.45	20250210	6760	10.50	20250102	8590	-13.04	20240508	6670	11.99	20241209	1.75	N	091700	500	294 억	9044763	N	N	515	N	N
59	20250219	150725	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7470	-10	5	-0.13	2292142850	307291	82.73	7480	7500	7420	9720	5240	7480	7459.19	15.87	81850	7613	7546	7443	7376	7273	7580	7410	295	2240	500	5680	10	1	57000000	4258	15.28	0.84	12	0.54	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	7580	-1.45	20250210	6760	10.50	20250102	8590	-13.04	20240508	6670	11.99	20241209	1.75	N	091700	500	294 억	9044763	N	N	196	N	N
60	20250219	140722	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7470	-10	5	-0.13	2158555520	289405	77.92	7480	7500	7420	9720	5240	7480	7458.60	15.87	81151	7613	7546	7443	7376	7273	7580	7410	295	2240	500	5680	10	1	57000000	4258	15.28	0.84	12	0.51	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	7580	-1.45	20250210	6760	10.50	20250102	8590	-13.04	20240508	6670	11.99	20241209	1.75	N	091700	500	294 억	9044763	N	N	196	N	N
61	20250219	130723	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7470	-10	5	-0.13	2105783600	282339	76.02	7480	7500	7420	9720	5240	7480	7458.35	15.87	82268	7613	7546	7443	7376	7273	7580	7410	295	2240	500	5680	10	1	57000000	4258	15.28	0.84	12	0.50	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	7580	-1.45	20250210	6760	10.50	20250102	8590	-13.04	20240508	6670	11.99	20241209	1.75	N	091700	500	294 억	9044763	N	N	196	N	N
62	20250219	120723	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	0	3	0.00	1941537900	260365	70.10	7480	7500	7420	9720	5240	7480	7456.99	15.87	89248	7613	7546	7443	7376	7273	7580	7410	295	2240	500	5680	10	1	57000000	4264	15.30	0.84	12	0.46	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7580	-1.32	20250210	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.75	N	091700	500	294 억	9044763	N	N	196	N	N
63	20250219	110723	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	-40	5	-0.53	1707818870	228996	61.65	7480	7500	7420	9720	5240	7480	7457.85	15.87	95796	7613	7546	7443	7376	7273	7580	7410	295	2240	500	5680	10	1	57000000	4241	15.21	0.84	12	0.40	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	7580	-1.85	20250210	6760	10.06	20250102	8590	-13.39	20240508	6670	11.54	20241209	1.75	N	091700	500	294 억	9044763	N	N	196	N	N
64	20250219	100723	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7470	-10	5	-0.13	1463161400	196112	52.80	7480	7500	7420	9720	5240	7480	7460.85	15.87	101521	7613	7546	7443	7376	7273	7580	7410	295	2240	500	5680	10	1	57000000	4258	15.28	0.84	12	0.34	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	7580	-1.45	20250210	6760	10.50	20250102	8590	-13.04	20240508	6670	11.99	20241209	1.75	N	091700	500	294 억	9044763	N	N	196	N	N
65	20250219	090724	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7490	10	2	0.13	123954680	16574	4.46	7480	7500	7450	9720	5240	7480	7478.86	15.87	9799	7613	7546	7443	7376	7273	7580	7410	295	2240	500	5680	10	1	57000000	4269	15.32	0.85	12	0.03	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	7580	-1.19	20250210	6760	10.80	20250102	8590	-12.81	20240508	6670	12.29	20241209	1.75	N	091700	500	294 억	9044763	N	N	196	N	N
66	20250218	160721	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	0	3	0.00	2753588670	370734	296.61	7470	7510	7340	9720	5240	7480	7427.39	15.79	41646	7546	7512	7466	7432	7386	7490	7410	295	2240	500	5680	10	1	57000000	4264	15.30	0.84	12	0.65	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7580	-1.32	20250210	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.79	N	091700	500	294 억	8999816	N	N	196	N	N
67	20250218	150722	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7470	-10	5	-0.13	2610068710	351540	281.25	7470	7510	7340	9720	5240	7480	7424.67	15.79	39113	7546	7512	7466	7432	7386	7490	7410	295	2240	500	5680	10	1	57000000	4258	15.28	0.84	12	0.62	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	7580	-1.45	20250210	6760	10.50	20250102	8590	-13.04	20240508	6670	11.99	20241209	1.79	N	091700	500	294 억	8999816	N	N	901	N	N
68	20250218	140723	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	0	3	0.00	2130316710	287542	230.05	7470	7500	7340	9720	5240	7480	7408.71	15.79	52294	7546	7512	7466	7432	7386	7490	7410	295	2240	500	5680	10	1	57000000	4264	15.30	0.84	12	0.50	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7580	-1.32	20250210	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.79	N	091700	500	294 억	8999816	N	N	901	N	N
69	20250218	130720	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7400	-80	5	-1.07	1402639940	189856	151.90	7470	7470	7340	9720	5240	7480	7387.91	15.79	36663	7546	7512	7466	7432	7386	7490	7410	295	2240	500	5680	10	1	57000000	4218	15.13	0.84	12	0.33	489.00	8861.00	8590	20240508	-13.85	6670	20241209	10.94	7580	-2.37	20250210	6760	9.47	20250102	8590	-13.85	20240508	6670	10.94	20241209	1.79	N	091700	500	294 억	8999816	N	N	901	N	N
70	20250218	120722	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7380	-100	5	-1.34	1285455260	174001	139.21	7470	7470	7340	9720	5240	7480	7387.63	15.79	37798	7546	7512	7466	7432	7386	7490	7410	295	2240	500	5680	10	1	57000000	4207	15.09	0.83	12	0.31	489.00	8861.00	8590	20240508	-14.09	6670	20241209	10.64	7580	-2.64	20250210	6760	9.17	20250102	8590	-14.09	20240508	6670	10.64	20241209	1.79	N	091700	500	294 억	8999816	N	N	901	N	N
71	20250218	110721	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7360	-120	5	-1.60	972090450	131503	105.21	7470	7470	7340	9720	5240	7480	7392.15	15.79	35920	7546	7512	7466	7432	7386	7490	7410	295	2240	500	5680	10	1	57000000	4195	15.05	0.83	12	0.23	489.00	8861.00	8590	20240508	-14.32	6670	20241209	10.34	7580	-2.90	20250210	6760	8.88	20250102	8590	-14.32	20240508	6670	10.34	20241209	1.79	N	091700	500	294 억	8999816	N	N	901	N	N
72	20250218	100720	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7420	-60	5	-0.80	447992770	60422	48.34	7470	7470	7400	9720	5240	7480	7414.40	15.79	21225	7546	7512	7466	7432	7386	7490	7410	295	2240	500	5680	10	1	57000000	4229	15.17	0.84	12	0.11	489.00	8861.00	8590	20240508	-13.62	6670	20241209	11.24	7580	-2.11	20250210	6760	9.76	20250102	8590	-13.62	20240508	6670	11.24	20241209	1.79	N	091700	500	294 억	8999816	N	N	901	N	N
73	20250218	090722	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7450	-30	5	-0.40	40500940	5446	4.36	7470	7470	7420	9720	5240	7480	7436.82	15.79	1914	7546	7512	7466	7432	7386	7490	7410	295	2240	500	5680	10	1	57000000	4247	15.24	0.84	12	0.01	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	7580	-1.72	20250210	6760	10.21	20250102	8590	-13.27	20240508	6670	11.69	20241209	1.79	N	091700	500	294 억	8999816	N	N	901	N	N
74	20250217	160720	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	-20	5	-0.27	926214660	124173	35.77	7490	7500	7420	9750	5250	7500	7459.07	15.81	-16049	7593	7546	7453	7406	7313	7570	7430	295	2250	500	5700	10	1	57000000	4264	15.30	0.84	12	0.22	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7580	-1.32	20250210	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.76	N	091700	500	294 억	9011563	N	N	901	N	N
75	20250217	150719	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7450	-50	5	-0.67	792399200	106265	30.61	7490	7500	7420	9750	5250	7500	7456.82	15.81	-12809	7593	7546	7453	7406	7313	7570	7430	295	2250	500	5700	10	1	57000000	4247	15.24	0.84	12	0.19	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	7580	-1.72	20250210	6760	10.21	20250102	8590	-13.27	20240508	6670	11.69	20241209	1.76	N	091700	500	294 억	9011563	N	N	836	N	N
76	20250217	140719	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	-60	5	-0.80	733407940	98350	28.33	7490	7500	7420	9750	5250	7500	7457.12	15.81	-9110	7593	7546	7453	7406	7313	7570	7430	295	2250	500	5700	10	1	57000000	4241	15.21	0.84	12	0.17	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	7580	-1.85	20250210	6760	10.06	20250102	8590	-13.39	20240508	6670	11.54	20241209	1.76	N	091700	500	294 억	9011563	N	N	836	N	N
77	20250217	130721	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	-60	5	-0.80	651670360	87367	25.17	7490	7500	7420	9750	5250	7500	7459.00	15.81	-9430	7593	7546	7453	7406	7313	7570	7430	295	2250	500	5700	10	1	57000000	4241	15.21	0.84	12	0.15	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	7580	-1.85	20250210	6760	10.06	20250102	8590	-13.39	20240508	6670	11.54	20241209	1.76	N	091700	500	294 억	9011563	N	N	836	N	N
78	20250217	120721	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7450	-50	5	-0.67	542564950	72692	20.94	7490	7500	7440	9750	5250	7500	7463.89	15.81	-8431	7593	7546	7453	7406	7313	7570	7430	295	2250	500	5700	10	1	57000000	4247	15.24	0.84	12	0.13	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	7580	-1.72	20250210	6760	10.21	20250102	8590	-13.27	20240508	6670	11.69	20241209	1.76	N	091700	500	294 억	9011563	N	N	836	N	N
79	20250217	110720	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	-40	5	-0.53	381100910	51057	14.71	7490	7500	7440	9750	5250	7500	7464.22	15.81	-10584	7593	7546	7453	7406	7313	7570	7430	295	2250	500	5700	10	1	57000000	4252	15.26	0.84	12	0.09	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	7580	-1.58	20250210	6760	10.36	20250102	8590	-13.15	20240508	6670	11.84	20241209	1.76	N	091700	500	294 억	9011563	N	N	836	N	N
80	20250217	100718	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	-20	5	-0.27	189220170	25329	7.30	7490	7500	7440	9750	5250	7500	7470.50	15.81	-13379	7593	7546	7453	7406	7313	7570	7430	295	2250	500	5700	10	1	57000000	4264	15.30	0.84	12	0.04	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7580	-1.32	20250210	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.76	N	091700	500	294 억	9011563	N	N	836	N	N
81	20250217	090720	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	-20	5	-0.27	33827470	4519	1.30	7490	7500	7470	9750	5250	7500	7485.61	15.81	-2130	7593	7546	7453	7406	7313	7570	7430	295	2250	500	5700	10	1	57000000	4264	15.30	0.84	12	0.01	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7580	-1.32	20250210	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.76	N	091700	500	294 억	9011563	N	N	836	N	N
82	20250214	160716	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7500	90	2	1.21	2577201130	346461	123.93	7400	7500	7360	9630	5190	7410	7438.63	15.69	48972	7583	7496	7423	7336	7263	7460	7300	295	2220	500	5630	10	1	57000000	4275	15.34	0.85	12	0.61	489.00	8861.00	8590	20240508	-12.69	6670	20241209	12.44	7580	-1.06	20250210	6760	10.95	20250102	8590	-12.69	20240508	6670	12.44	20241209	1.78	N	091700	500	294 억	8942922	N	N	836	N	N
83	20250214	150714	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	50	2	0.67	2314220180	311295	111.35	7400	7500	7360	9630	5190	7410	7434.17	15.69	59734	7583	7496	7423	7336	7263	7460	7300	295	2220	500	5630	10	1	57000000	4252	15.26	0.84	12	0.55	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	7580	-1.58	20250210	6760	10.36	20250102	8590	-13.15	20240508	6670	11.84	20241209	1.78	N	091700	500	294 억	8942922	N	N	406	N	N
84	20250214	140715	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	30	2	0.40	1871596030	251949	90.12	7400	7500	7360	9630	5190	7410	7428.47	15.69	61106	7583	7496	7423	7336	7263	7460	7300	295	2220	500	5630	10	1	57000000	4241	15.21	0.84	12	0.44	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	7580	-1.85	20250210	6760	10.06	20250102	8590	-13.39	20240508	6670	11.54	20241209	1.78	N	091700	500	294 억	8942922	N	N	406	N	N
85	20250214	130718	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	30	2	0.40	1719255870	231457	82.79	7400	7500	7360	9630	5190	7410	7427.97	15.69	56282	7583	7496	7423	7336	7263	7460	7300	295	2220	500	5630	10	1	57000000	4241	15.21	0.84	12	0.41	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	7580	-1.85	20250210	6760	10.06	20250102	8590	-13.39	20240508	6670	11.54	20241209	1.78	N	091700	500	294 억	8942922	N	N	406	N	N
86	20250214	120716	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7500	90	2	1.21	1353346330	182241	65.19	7400	7500	7360	9630	5190	7410	7426.14	15.69	32660	7583	7496	7423	7336	7263	7460	7300	295	2220	500	5630	10	1	57000000	4275	15.34	0.85	12	0.32	489.00	8861.00	8590	20240508	-12.69	6670	20241209	12.44	7580	-1.06	20250210	6760	10.95	20250102	8590	-12.69	20240508	6670	12.44	20241209	1.78	N	091700	500	294 억	8942922	N	N	406	N	N
87	20250214	110712	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	50	2	0.67	866940400	117008	41.85	7400	7470	7360	9630	5190	7410	7409.24	15.69	18348	7583	7496	7423	7336	7263	7460	7300	295	2220	500	5630	10	1	57000000	4252	15.26	0.84	12	0.21	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	7580	-1.58	20250210	6760	10.36	20250102	8590	-13.15	20240508	6670	11.84	20241209	1.78	N	091700	500	294 억	8942922	N	N	406	N	N
88	20250214	100714	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7400	-10	5	-0.13	458454080	62030	22.19	7400	7430	7360	9630	5190	7410	7390.84	15.69	2402	7583	7496	7423	7336	7263	7460	7300	295	2220	500	5630	10	1	57000000	4218	15.13	0.84	12	0.11	489.00	8861.00	8590	20240508	-13.85	6670	20241209	10.94	7580	-2.37	20250210	6760	9.47	20250102	8590	-13.85	20240508	6670	10.94	20241209	1.78	N	091700	500	294 억	8942922	N	N	406	N	N
89	20250214	090717	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7380	-30	5	-0.40	95994740	13005	4.65	7400	7430	7360	9630	5190	7410	7381.37	15.69	-3481	7583	7496	7423	7336	7263	7460	7300	295	2220	500	5630	10	1	57000000	4207	15.09	0.83	12	0.02	489.00	8861.00	8590	20240508	-14.09	6670	20241209	10.64	7580	-2.64	20250210	6760	9.17	20250102	8590	-14.09	20240508	6670	10.64	20241209	1.78	N	091700	500	294 억	8942922	N	N	406	N	N
90	20250213	160709	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7410	-80	5	-1.07	2069948520	279536	141.28	7500	7510	7350	9730	5250	7490	7404.94	15.71	657	7610	7550	7480	7420	7350	7580	7450	295	2240	500	5690	10	1	57000000	4224	15.15	0.84	12	0.49	489.00	8861.00	8590	20240508	-13.74	6670	20241209	11.09	7580	-2.24	20250210	6760	9.62	20250102	8590	-13.74	20240508	6670	11.09	20241209	1.79	N	091700	500	294 억	8953505	N	N	406	N	N
91	20250213	150709	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7370	-120	5	-1.60	1566636050	211515	106.90	7500	7510	7350	9730	5250	7490	7406.74	15.71	-9577	7610	7550	7480	7420	7350	7580	7450	295	2240	500	5690	10	1	57000000	4201	15.07	0.83	12	0.37	489.00	8861.00	8590	20240508	-14.20	6670	20241209	10.49	7580	-2.77	20250210	6760	9.02	20250102	8590	-14.20	20240508	6670	10.49	20241209	1.79	N	091700	500	294 억	8953505	N	N	76	N	N
92	20250213	140708	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7400	-90	5	-1.20	1411304520	190453	96.26	7500	7510	7350	9730	5250	7490	7410.25	15.71	-9859	7610	7550	7480	7420	7350	7580	7450	295	2240	500	5690	10	1	57000000	4218	15.13	0.84	12	0.33	489.00	8861.00	8590	20240508	-13.85	6670	20241209	10.94	7580	-2.37	20250210	6760	9.47	20250102	8590	-13.85	20240508	6670	10.94	20241209	1.79	N	091700	500	294 억	8953505	N	N	76	N	N
93	20250213	130708	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7370	-120	5	-1.60	1139302460	153595	77.63	7500	7510	7350	9730	5250	7490	7417.57	15.71	-21295	7610	7550	7480	7420	7350	7580	7450	295	2240	500	5690	10	1	57000000	4201	15.07	0.83	12	0.27	489.00	8861.00	8590	20240508	-14.20	6670	20241209	10.49	7580	-2.77	20250210	6760	9.02	20250102	8590	-14.20	20240508	6670	10.49	20241209	1.79	N	091700	500	294 억	8953505	N	N	76	N	N
94	20250213	120708	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7400	-90	5	-1.20	806652080	108480	54.83	7500	7510	7390	9730	5250	7490	7435.95	15.71	-24328	7610	7550	7480	7420	7350	7580	7450	295	2240	500	5690	10	1	57000000	4218	15.13	0.84	12	0.19	489.00	8861.00	8590	20240508	-13.85	6670	20241209	10.94	7580	-2.37	20250210	6760	9.47	20250102	8590	-13.85	20240508	6670	10.94	20241209	1.79	N	091700	500	294 억	8953505	N	N	76	N	N
95	20250213	110705	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7420	-70	5	-0.93	686254730	92234	46.62	7500	7510	7390	9730	5250	7490	7440.37	15.71	-21705	7610	7550	7480	7420	7350	7580	7450	295	2240	500	5690	10	1	57000000	4229	15.17	0.84	12	0.16	489.00	8861.00	8590	20240508	-13.62	6670	20241209	11.24	7580	-2.11	20250210	6760	9.76	20250102	8590	-13.62	20240508	6670	11.24	20241209	1.79	N	091700	500	294 억	8953505	N	N	76	N	N
96	20250213	100709	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7420	-70	5	-0.93	472032080	63317	32.00	7500	7510	7400	9730	5250	7490	7455.06	15.71	-18292	7610	7550	7480	7420	7350	7580	7450	295	2240	500	5690	10	1	57000000	4229	15.17	0.84	12	0.11	489.00	8861.00	8590	20240508	-13.62	6670	20241209	11.24	7580	-2.11	20250210	6760	9.76	20250102	8590	-13.62	20240508	6670	11.24	20241209	1.79	N	091700	500	294 억	8953505	N	N	76	N	N
97	20250213	090705	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	-10	5	-0.13	50036240	6681	3.38	7500	7500	7470	9730	5250	7490	7489.33	15.71	500	7610	7550	7480	7420	7350	7580	7450	295	2240	500	5690	10	1	57000000	4264	15.30	0.84	12	0.01	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7580	-1.32	20250210	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.79	N	091700	500	294 억	8953505	N	N	76	N	N
98	20250212	160704	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7490	10	2	0.13	1476098270	197669	95.49	7450	7540	7410	9720	5240	7480	7467.51	15.74	-17917	7586	7532	7476	7422	7366	7505	7395	295	2240	500	5680	10	1	57000000	4269	15.32	0.85	12	0.35	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	7580	-1.19	20250210	6760	10.80	20250102	8590	-12.81	20240508	6670	12.29	20241209	1.84	N	091700	500	294 억	8969716	N	N	76	N	N
99	20250212	150704	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7470	-10	5	-0.13	1419801880	190145	91.86	7450	7540	7410	9720	5240	7480	7466.94	15.74	-18791	7586	7532	7476	7422	7366	7505	7395	295	2240	500	5680	10	1	57000000	4258	15.28	0.84	12	0.33	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	7580	-1.45	20250210	6760	10.50	20250102	8590	-13.04	20240508	6670	11.99	20241209	1.84	N	091700	500	294 억	8969716	N	N	1196	N	N
100	20250212	140704	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7470	-10	5	-0.13	1170372820	156737	75.72	7450	7540	7410	9720	5240	7480	7467.11	15.74	-23280	7586	7532	7476	7422	7366	7505	7395	295	2240	500	5680	10	1	57000000	4258	15.28	0.84	12	0.27	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	7580	-1.45	20250210	6760	10.50	20250102	8590	-13.04	20240508	6670	11.99	20241209	1.84	N	091700	500	294 억	8969716	N	N	1196	N	N
101	20250212	130706	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	0	3	0.00	1079720820	144610	69.86	7450	7540	7410	9720	5240	7480	7466.43	15.74	-22030	7586	7532	7476	7422	7366	7505	7395	295	2240	500	5680	10	1	57000000	4264	15.30	0.84	12	0.25	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7580	-1.32	20250210	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.84	N	091700	500	294 억	8969716	N	N	1196	N	N
102	20250212	120703	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	0	3	0.00	1010311000	135343	65.38	7450	7540	7410	9720	5240	7480	7464.82	15.74	-21568	7586	7532	7476	7422	7366	7505	7395	295	2240	500	5680	10	1	57000000	4264	15.30	0.84	12	0.24	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7580	-1.32	20250210	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.84	N	091700	500	294 억	8969716	N	N	1196	N	N
103	20250212	110702	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7500	20	2	0.27	897020450	120221	58.08	7450	7540	7410	9720	5240	7480	7461.43	15.74	-21805	7586	7532	7476	7422	7366	7505	7395	295	2240	500	5680	10	1	57000000	4275	15.34	0.85	12	0.21	489.00	8861.00	8590	20240508	-12.69	6670	20241209	12.44	7580	-1.06	20250210	6760	10.95	20250102	8590	-12.69	20240508	6670	12.44	20241209	1.84	N	091700	500	294 억	8969716	N	N	1196	N	N
104	20250212	100659	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7490	10	2	0.13	565728830	76015	36.72	7450	7490	7410	9720	5240	7480	7442.33	15.74	-29745	7586	7532	7476	7422	7366	7505	7395	295	2240	500	5680	10	1	57000000	4269	15.32	0.85	12	0.13	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	7580	-1.19	20250210	6760	10.80	20250102	8590	-12.81	20240508	6670	12.29	20241209	1.84	N	091700	500	294 억	8969716	N	N	1196	N	N
105	20250212	090707	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	-40	5	-0.53	152922100	20549	9.93	7450	7470	7420	9720	5240	7480	7441.83	15.74	-16426	7586	7532	7476	7422	7366	7505	7395	295	2240	500	5680	10	1	57000000	4241	15.21	0.84	12	0.04	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	7580	-1.85	20250210	6760	10.06	20250102	8590	-13.39	20240508	6670	11.54	20241209	1.84	N	091700	500	294 억	8969716	N	N	1196	N	N
106	20250211	160705	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	-30	5	-0.40	1541756390	206519	43.33	7490	7530	7420	9760	5260	7510	7465.42	15.72	2331	7703	7606	7483	7386	7263	7655	7435	295	2250	500	5700	10	1	57000000	4264	15.30	0.84	12	0.36	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7580	-1.32	20250210	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.83	N	091700	500	294 억	8961010	N	N	1196	N	N
107	20250211	150705	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	-30	5	-0.40	1431030280	191712	40.22	7490	7530	7420	9760	5260	7510	7464.48	15.72	1977	7703	7606	7483	7386	7263	7655	7435	295	2250	500	5700	10	1	57000000	4264	15.30	0.84	12	0.34	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7580	-1.32	20250210	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.83	N	091700	500	294 억	8961010	N	N	5161	N	N
108	20250211	140705	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	-50	5	-0.67	1260281640	168866	35.43	7490	7530	7420	9760	5260	7510	7463.21	15.72	-1709	7703	7606	7483	7386	7263	7655	7435	295	2250	500	5700	10	1	57000000	4252	15.26	0.84	12	0.30	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	7580	-1.58	20250210	6760	10.36	20250102	8590	-13.15	20240508	6670	11.84	20241209	1.83	N	091700	500	294 억	8961010	N	N	5161	N	N
109	20250211	130704	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	-50	5	-0.67	1065819000	142773	29.95	7490	7530	7420	9760	5260	7510	7465.13	15.72	-16177	7703	7606	7483	7386	7263	7655	7435	295	2250	500	5700	10	1	57000000	4252	15.26	0.84	12	0.25	489.00	8861.00	8590	20240508	-13.15	6670	20241209	11.84	7580	-1.58	20250210	6760	10.36	20250102	8590	-13.15	20240508	6670	11.84	20241209	1.83	N	091700	500	294 억	8961010	N	N	5161	N	N
110	20250211	120703	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7450	-60	5	-0.80	929675440	124479	26.12	7490	7530	7420	9760	5260	7510	7468.53	15.72	-18191	7703	7606	7483	7386	7263	7655	7435	295	2250	500	5700	10	1	57000000	4247	15.24	0.84	12	0.22	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	7580	-1.72	20250210	6760	10.21	20250102	8590	-13.27	20240508	6670	11.69	20241209	1.83	N	091700	500	294 억	8961010	N	N	5161	N	N
111	20250211	110705	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	-70	5	-0.93	815743770	109185	22.91	7490	7530	7420	9760	5260	7510	7471.21	15.72	-17695	7703	7606	7483	7386	7263	7655	7435	295	2250	500	5700	10	1	57000000	4241	15.21	0.84	12	0.19	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	7580	-1.85	20250210	6760	10.06	20250102	8590	-13.39	20240508	6670	11.54	20241209	1.83	N	091700	500	294 억	8961010	N	N	5161	N	N
112	20250211	100705	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7500	-10	5	-0.13	598699610	80157	16.82	7490	7530	7420	9760	5260	7510	7469.09	15.72	-19868	7703	7606	7483	7386	7263	7655	7435	295	2250	500	5700	10	1	57000000	4275	15.34	0.85	12	0.14	489.00	8861.00	8590	20240508	-12.69	6670	20241209	12.44	7580	-1.06	20250210	6760	10.95	20250102	8590	-12.69	20240508	6670	12.44	20241209	1.83	N	091700	500	294 억	8961010	N	N	5161	N	N
113	20250211	090707	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	-30	5	-0.40	139536820	18605	3.90	7490	7530	7470	9760	5260	7510	7499.96	15.72	-5934	7703	7606	7483	7386	7263	7655	7435	295	2250	500	5700	10	1	57000000	4264	15.30	0.84	12	0.03	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7580	-1.32	20250210	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.83	N	091700	500	294 억	8961010	N	N	5161	N	N
114	20250210	160701	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7510	150	2	2.04	3553917280	473791	194.01	7450	7580	7360	9560	5160	7360	7501.02	15.56	62726	7540	7450	7360	7270	7180	7495	7315	295	2200	500	5590	10	1	57000000	4281	15.36	0.85	12	0.83	489.00	8861.00	8590	20240508	-12.57	6670	20241209	12.59	7580	-0.92	20250210	6760	11.09	20250102	8590	-12.57	20240508	6670	12.59	20241209	1.80	N	091700	500	294 억	8871416	N	N	5161	N	N
115	20250210	150700	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7500	140	2	1.90	3418784940	455789	186.64	7450	7580	7360	9560	5160	7360	7500.81	15.56	58570	7540	7450	7360	7270	7180	7495	7315	295	2200	500	5590	10	1	57000000	4275	15.34	0.85	12	0.80	489.00	8861.00	8590	20240508	-12.69	6670	20241209	12.44	7580	-1.06	20250210	6760	10.95	20250102	8590	-12.69	20240508	6670	12.44	20241209	1.80	N	091700	500	294 억	8871416	N	N	2363	N	N
116	20250210	140659	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7490	130	2	1.77	3108458980	414463	169.71	7450	7580	7360	9560	5160	7360	7499.97	15.56	51171	7540	7450	7360	7270	7180	7495	7315	295	2200	500	5590	10	1	57000000	4269	15.32	0.85	12	0.73	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	7580	-1.19	20250210	6760	10.80	20250102	8590	-12.81	20240508	6670	12.29	20241209	1.80	N	091700	500	294 억	8871416	N	N	2363	N	N
117	20250210	130702	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7490	130	2	1.77	2775769670	370099	151.55	7450	7580	7360	9560	5160	7360	7500.07	15.56	51089	7540	7450	7360	7270	7180	7495	7315	295	2200	500	5590	10	1	57000000	4269	15.32	0.85	12	0.65	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	7580	-1.19	20250210	6760	10.80	20250102	8590	-12.81	20240508	6670	12.29	20241209	1.80	N	091700	500	294 억	8871416	N	N	2363	N	N
118	20250210	120658	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7500	140	2	1.90	2460450630	328027	134.32	7450	7580	7360	9560	5160	7360	7500.76	15.56	50553	7540	7450	7360	7270	7180	7495	7315	295	2200	500	5590	10	1	57000000	4275	15.34	0.85	12	0.58	489.00	8861.00	8590	20240508	-12.69	6670	20241209	12.44	7580	-1.06	20250210	6760	10.95	20250102	8590	-12.69	20240508	6670	12.44	20241209	1.80	N	091700	500	294 억	8871416	N	N	2363	N	N
119	20250210	110656	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7520	160	2	2.17	2162103600	288269	118.04	7450	7580	7360	9560	5160	7360	7500.30	15.56	46175	7540	7450	7360	7270	7180	7495	7315	295	2200	500	5590	10	1	57000000	4286	15.38	0.85	12	0.51	489.00	8861.00	8590	20240508	-12.46	6670	20241209	12.74	7580	-0.79	20250210	6760	11.24	20250102	8590	-12.46	20240508	6670	12.74	20241209	1.80	N	091700	500	294 억	8871416	N	N	2363	N	N
120	20250210	100656	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7520	160	2	2.17	1807987660	241068	98.71	7450	7580	7360	9560	5160	7360	7499.91	15.56	33573	7540	7450	7360	7270	7180	7495	7315	295	2200	500	5590	10	1	57000000	4286	15.38	0.85	12	0.42	489.00	8861.00	8590	20240508	-12.46	6670	20241209	12.74	7580	-0.79	20250210	6760	11.24	20250102	8590	-12.46	20240508	6670	12.74	20241209	1.80	N	091700	500	294 억	8871416	N	N	2363	N	N
121	20250210	090653	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7390	30	2	0.41	336832430	45381	18.58	7450	7460	7360	9560	5160	7360	7422.32	15.56	-14381	7540	7450	7360	7270	7180	7495	7315	295	2200	500	5590	10	1	57000000	4212	15.11	0.83	12	0.08	489.00	8861.00	8590	20240508	-13.97	6670	20241209	10.79	7500	-1.47	20250204	6760	9.32	20250102	8590	-13.97	20240508	6670	10.79	20241209	1.80	N	091700	500	294 억	8871416	N	N	2363	N	N
122	20250207	160649	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7360	20	2	0.27	1743392720	236380	106.91	7310	7450	7270	9540	5140	7340	7375.47	15.47	27954	7440	7390	7320	7270	7200	7355	7235	295	2200	500	5570	10	1	57000000	4195	15.05	0.83	12	0.41	489.00	8861.00	8590	20240508	-14.32	6670	20241209	10.34	7500	-1.87	20250204	6760	8.88	20250102	8590	-14.32	20240508	6670	10.34	20241209	1.76	N	091700	500	294 억	8820080	N	N	2363	N	N
123	20250207	150650	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7420	80	2	1.09	1585736390	215006	97.24	7310	7450	7270	9540	5140	7340	7375.31	15.47	27328	7440	7390	7320	7270	7200	7355	7235	295	2200	500	5570	10	1	57000000	4229	15.17	0.84	12	0.38	489.00	8861.00	8590	20240508	-13.62	6670	20241209	11.24	7500	-1.07	20250204	6760	9.76	20250102	8590	-13.62	20240508	6670	11.24	20241209	1.76	N	091700	500	294 억	8820080	N	N	1289	N	N
124	20250207	140650	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7410	70	2	0.95	1230526050	167055	75.56	7310	7430	7270	9540	5140	7340	7365.99	15.47	25425	7440	7390	7320	7270	7200	7355	7235	295	2200	500	5570	10	1	57000000	4224	15.15	0.84	12	0.29	489.00	8861.00	8590	20240508	-13.74	6670	20241209	11.09	7500	-1.20	20250204	6760	9.62	20250102	8590	-13.74	20240508	6670	11.09	20241209	1.76	N	091700	500	294 억	8820080	N	N	1289	N	N
125	20250207	130648	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7400	60	2	0.82	1026837620	139570	63.13	7310	7410	7270	9540	5140	7340	7357.15	15.47	28338	7440	7390	7320	7270	7200	7355	7235	295	2200	500	5570	10	1	57000000	4218	15.13	0.84	12	0.24	489.00	8861.00	8590	20240508	-13.85	6670	20241209	10.94	7500	-1.33	20250204	6760	9.47	20250102	8590	-13.85	20240508	6670	10.94	20241209	1.76	N	091700	500	294 억	8820080	N	N	1289	N	N
126	20250207	120649	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7400	60	2	0.82	838403950	114060	51.59	7310	7400	7270	9540	5140	7340	7350.55	15.47	25289	7440	7390	7320	7270	7200	7355	7235	295	2200	500	5570	10	1	57000000	4218	15.13	0.84	12	0.20	489.00	8861.00	8590	20240508	-13.85	6670	20241209	10.94	7500	-1.33	20250204	6760	9.47	20250102	8590	-13.85	20240508	6670	10.94	20241209	1.76	N	091700	500	294 억	8820080	N	N	1289	N	N
127	20250207	110646	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7370	30	2	0.41	607794630	82802	37.45	7310	7390	7270	9540	5140	7340	7340.34	15.47	19927	7440	7390	7320	7270	7200	7355	7235	295	2200	500	5570	10	1	57000000	4201	15.07	0.83	12	0.15	489.00	8861.00	8590	20240508	-14.20	6670	20241209	10.49	7500	-1.73	20250204	6760	9.02	20250102	8590	-14.20	20240508	6670	10.49	20241209	1.76	N	091700	500	294 억	8820080	N	N	1289	N	N
128	20250207	100648	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7340	0	3	0.00	326487030	44541	20.15	7310	7390	7270	9540	5140	7340	7330.03	15.47	4471	7440	7390	7320	7270	7200	7355	7235	295	2200	500	5570	10	1	57000000	4184	15.01	0.83	12	0.08	489.00	8861.00	8590	20240508	-14.55	6670	20241209	10.04	7500	-2.13	20250204	6760	8.58	20250102	8590	-14.55	20240508	6670	10.04	20241209	1.76	N	091700	500	294 억	8820080	N	N	1289	N	N
129	20250207	090652	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7360	20	2	0.27	36727530	5026	2.27	7310	7360	7270	9540	5140	7340	7307.50	15.47	-1938	7440	7390	7320	7270	7200	7355	7235	295	2200	500	5570	10	1	57000000	4195	15.05	0.83	12	0.01	489.00	8861.00	8590	20240508	-14.32	6670	20241209	10.34	7500	-1.87	20250204	6760	8.88	20250102	8590	-14.32	20240508	6670	10.34	20241209	1.76	N	091700	500	294 억	8820080	N	N	1289	N	N
130	20250206	160632	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7340	-70	5	-0.94	1601094650	219343	80.44	7360	7370	7250	9630	5190	7410	7299.48	15.45	-2969	7583	7496	7403	7316	7223	7450	7270	295	2220	500	5630	10	1	57000000	4184	15.01	0.83	12	0.38	489.00	8861.00	8590	20240508	-14.55	6670	20241209	10.04	7500	-2.13	20250204	6760	8.58	20250102	8590	-14.55	20240508	6670	10.04	20241209	1.78	N	091700	500	294 억	8808537	N	N	1289	N	N
131	20250206	150635	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7290	-120	5	-1.62	1385378450	189850	69.62	7360	7370	7250	9630	5190	7410	7297.21	15.45	-972	7583	7496	7403	7316	7223	7450	7270	295	2220	500	5630	10	1	57000000	4155	14.91	0.82	12	0.33	489.00	8861.00	8590	20240508	-15.13	6670	20241209	9.30	7500	-2.80	20250204	6760	7.84	20250102	8590	-15.13	20240508	6670	9.30	20241209	1.78	N	091700	500	294 억	8808537	N	N	431	N	N
132	20250206	140637	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7260	-150	5	-2.02	1206896220	165325	60.63	7360	7370	7250	9630	5190	7410	7300.12	15.45	-5875	7583	7496	7403	7316	7223	7450	7270	295	2220	500	5630	10	1	57000000	4138	14.85	0.82	12	0.29	489.00	8861.00	8590	20240508	-15.48	6670	20241209	8.85	7500	-3.20	20250204	6760	7.40	20250102	8590	-15.48	20240508	6670	8.85	20241209	1.78	N	091700	500	294 억	8808537	N	N	431	N	N
133	20250206	130634	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7270	-140	5	-1.89	1094321880	149847	54.95	7360	7370	7250	9630	5190	7410	7302.91	15.45	-8020	7583	7496	7403	7316	7223	7450	7270	295	2220	500	5630	10	1	57000000	4144	14.87	0.82	12	0.26	489.00	8861.00	8590	20240508	-15.37	6670	20241209	9.00	7500	-3.07	20250204	6760	7.54	20250102	8590	-15.37	20240508	6670	9.00	20241209	1.78	N	091700	500	294 억	8808537	N	N	431	N	N
134	20250206	120631	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7300	-110	5	-1.48	702492560	95993	35.20	7360	7370	7280	9630	5190	7410	7318.14	15.45	-10614	7583	7496	7403	7316	7223	7450	7270	295	2220	500	5630	10	1	57000000	4161	14.93	0.82	12	0.17	489.00	8861.00	8590	20240508	-15.02	6670	20241209	9.45	7500	-2.67	20250204	6760	7.99	20250102	8590	-15.02	20240508	6670	9.45	20241209	1.78	N	091700	500	294 억	8808537	N	N	431	N	N
135	20250206	110626	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7330	-80	5	-1.08	462416200	63164	23.16	7360	7370	7280	9630	5190	7410	7320.84	15.45	663	7583	7496	7403	7316	7223	7450	7270	295	2220	500	5630	10	1	57000000	4178	14.99	0.83	12	0.11	489.00	8861.00	8590	20240508	-14.67	6670	20241209	9.90	7500	-2.27	20250204	6760	8.43	20250102	8590	-14.67	20240508	6670	9.90	20241209	1.78	N	091700	500	294 억	8808537	N	N	431	N	N
136	20250206	100628	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7320	-90	5	-1.21	341875790	46705	17.13	7360	7370	7280	9630	5190	7410	7319.84	15.45	1569	7583	7496	7403	7316	7223	7450	7270	295	2220	500	5630	10	1	57000000	4172	14.97	0.83	12	0.08	489.00	8861.00	8590	20240508	-14.78	6670	20241209	9.75	7500	-2.40	20250204	6760	8.28	20250102	8590	-14.78	20240508	6670	9.75	20241209	1.78	N	091700	500	294 억	8808537	N	N	431	N	N
137	20250206	090636	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7370	-40	5	-0.54	23996320	3259	1.20	7360	7370	7350	9630	5190	7410	7362.66	15.45	-681	7583	7496	7403	7316	7223	7450	7270	295	2220	500	5630	10	1	57000000	4201	15.07	0.83	12	0.01	489.00	8861.00	8590	20240508	-14.20	6670	20241209	10.49	7500	-1.73	20250204	6760	9.02	20250102	8590	-14.20	20240508	6670	10.49	20241209	1.78	N	091700	500	294 억	8808537	N	N	431	N	N
138	20250205	160625	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7410	-30	5	-0.40	2009145610	272573	110.12	7480	7490	7310	9670	5210	7440	7371.03	15.47	-11323	7540	7490	7450	7400	7360	7470	7380	295	2230	500	5650	10	1	57000000	4224	15.15	0.84	12	0.48	489.00	8861.00	8590	20240508	-13.74	6670	20241209	11.09	7500	-1.20	20250204	6760	9.62	20250102	8590	-13.74	20240508	6670	11.09	20241209	1.81	N	091700	500	294 억	8817262	N	N	431	N	N
139	20250205	150629	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7360	-80	5	-1.08	1814118990	246213	99.47	7480	7490	7310	9670	5210	7440	7368.09	15.47	-5661	7540	7490	7450	7400	7360	7470	7380	295	2230	500	5650	10	1	57000000	4195	15.05	0.83	12	0.43	489.00	8861.00	8590	20240508	-14.32	6670	20241209	10.34	7500	-1.87	20250204	6760	8.88	20250102	8590	-14.32	20240508	6670	10.34	20241209	1.81	N	091700	500	294 억	8817262	N	N	1730	N	N
140	20250205	140628	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7330	-110	5	-1.48	1608624760	218263	88.18	7480	7490	7310	9670	5210	7440	7370.12	15.47	3769	7540	7490	7450	7400	7360	7470	7380	295	2230	500	5650	10	1	57000000	4178	14.99	0.83	12	0.38	489.00	8861.00	8590	20240508	-14.67	6670	20241209	9.90	7500	-2.27	20250204	6760	8.43	20250102	8590	-14.67	20240508	6670	9.90	20241209	1.81	N	091700	500	294 억	8817262	N	N	1730	N	N
141	20250205	130627	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7350	-90	5	-1.21	1165043100	157701	63.71	7480	7490	7340	9670	5210	7440	7387.67	15.47	-10639	7540	7490	7450	7400	7360	7470	7380	295	2230	500	5650	10	1	57000000	4190	15.03	0.83	12	0.28	489.00	8861.00	8590	20240508	-14.44	6670	20241209	10.19	7500	-2.00	20250204	6760	8.73	20250102	8590	-14.44	20240508	6670	10.19	20241209	1.81	N	091700	500	294 억	8817262	N	N	1730	N	N
142	20250205	120628	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7370	-70	5	-0.94	1084049260	146703	59.27	7480	7490	7340	9670	5210	7440	7389.41	15.47	-8022	7540	7490	7450	7400	7360	7470	7380	295	2230	500	5650	10	1	57000000	4201	15.07	0.83	12	0.26	489.00	8861.00	8590	20240508	-14.20	6670	20241209	10.49	7500	-1.73	20250204	6760	9.02	20250102	8590	-14.20	20240508	6670	10.49	20241209	1.81	N	091700	500	294 억	8817262	N	N	1730	N	N
143	20250205	110628	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7390	-50	5	-0.67	933856970	126354	51.05	7480	7490	7340	9670	5210	7440	7390.80	15.47	-6123	7540	7490	7450	7400	7360	7470	7380	295	2230	500	5650	10	1	57000000	4212	15.11	0.83	12	0.22	489.00	8861.00	8590	20240508	-13.97	6670	20241209	10.79	7500	-1.47	20250204	6760	9.32	20250102	8590	-13.97	20240508	6670	10.79	20241209	1.81	N	091700	500	294 억	8817262	N	N	1730	N	N
144	20250205	100633	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7380	-60	5	-0.81	589241260	79558	32.14	7480	7490	7370	9670	5210	7440	7406.44	15.47	-8809	7540	7490	7450	7400	7360	7470	7380	295	2230	500	5650	10	1	57000000	4207	15.09	0.83	12	0.14	489.00	8861.00	8590	20240508	-14.09	6670	20241209	10.64	7500	-1.60	20250204	6760	9.17	20250102	8590	-14.09	20240508	6670	10.64	20241209	1.81	N	091700	500	294 억	8817262	N	N	1730	N	N
145	20250205	090637	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7400	-40	5	-0.54	154369730	20789	8.40	7480	7490	7390	9670	5210	7440	7425.55	15.47	-9927	7540	7490	7450	7400	7360	7470	7380	295	2230	500	5650	10	1	57000000	4218	15.13	0.84	12	0.04	489.00	8861.00	8590	20240508	-13.85	6670	20241209	10.94	7500	-1.33	20250204	6760	9.47	20250102	8590	-13.85	20240508	6670	10.94	20241209	1.81	N	091700	500	294 억	8817262	N	N	1730	N	N
146	20250204	160615	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	60	2	0.81	1839263960	246492	84.91	7450	7500	7410	9590	5170	7380	7461.82	15.33	57367	7486	7432	7336	7282	7186	7460	7310	295	2210	500	5600	10	1	57000000	4241	15.21	0.84	12	0.43	489.00	8861.00	8590	20240508	-13.39	6670	20241209	11.54	7500	-0.80	20250204	6760	10.06	20250102	8590	-13.39	20240508	6670	11.54	20241209	1.83	N	091700	500	294 억	8740762	N	N	1730	N	N
147	20250204	150622	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7420	40	2	0.54	1681646880	225282	77.60	7450	7500	7420	9590	5170	7380	7464.63	15.33	59904	7486	7432	7336	7282	7186	7460	7310	295	2210	500	5600	10	1	57000000	4229	15.17	0.84	12	0.40	489.00	8861.00	8590	20240508	-13.62	6670	20241209	11.24	7500	-1.07	20250204	6760	9.76	20250102	8590	-13.62	20240508	6670	11.24	20241209	1.83	N	091700	500	294 억	8740762	N	N	3760	N	N
148	20250204	140621	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7450	70	2	0.95	1447818300	193844	66.77	7450	7500	7420	9590	5170	7380	7468.99	15.33	54636	7486	7432	7336	7282	7186	7460	7310	295	2210	500	5600	10	1	57000000	4247	15.24	0.84	12	0.34	489.00	8861.00	8590	20240508	-13.27	6670	20241209	11.69	7500	-0.67	20250204	6760	10.21	20250102	8590	-13.27	20240508	6670	11.69	20241209	1.83	N	091700	500	294 억	8740762	N	N	3760	N	N
149	20250204	130623	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7490	110	2	1.49	1278330160	171143	58.95	7450	7500	7420	9590	5170	7380	7469.37	15.33	49561	7486	7432	7336	7282	7186	7460	7310	295	2210	500	5600	10	1	57000000	4269	15.32	0.85	12	0.30	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	7500	-0.13	20250204	6760	10.80	20250102	8590	-12.81	20240508	6670	12.29	20241209	1.83	N	091700	500	294 억	8740762	N	N	3760	N	N
150	20250204	120628	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7470	90	2	1.22	1079175120	144512	49.78	7450	7500	7420	9590	5170	7380	7467.72	15.33	36756	7486	7432	7336	7282	7186	7460	7310	295	2210	500	5600	10	1	57000000	4258	15.28	0.84	12	0.25	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	7500	-0.40	20250204	6760	10.50	20250102	8590	-13.04	20240508	6670	11.99	20241209	1.83	N	091700	500	294 억	8740762	N	N	3760	N	N
151	20250204	110614	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	100	2	1.36	1015789580	136022	46.86	7450	7500	7420	9590	5170	7380	7467.83	15.33	34270	7486	7432	7336	7282	7186	7460	7310	295	2210	500	5600	10	1	57000000	4264	15.30	0.84	12	0.24	489.00	8861.00	8590	20240508	-12.92	6670	20241209	12.14	7500	-0.27	20250204	6760	10.65	20250102	8590	-12.92	20240508	6670	12.14	20241209	1.83	N	091700	500	294 억	8740762	N	N	3760	N	N
152	20250204	100620	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7470	90	2	1.22	772736870	103462	35.64	7450	7500	7420	9590	5170	7380	7468.80	15.33	31916	7486	7432	7336	7282	7186	7460	7310	295	2210	500	5600	10	1	57000000	4258	15.28	0.84	12	0.18	489.00	8861.00	8590	20240508	-13.04	6670	20241209	11.99	7500	-0.40	20250204	6760	10.50	20250102	8590	-13.04	20240508	6670	11.99	20241209	1.83	N	091700	500	294 억	8740762	N	N	3760	N	N
153	20250204	090620	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7490	110	2	1.49	251770110	33695	11.61	7450	7500	7420	9590	5170	7380	7472.03	15.33	19792	7486	7432	7336	7282	7186	7460	7310	295	2210	500	5600	10	1	57000000	4269	15.32	0.85	12	0.06	489.00	8861.00	8590	20240508	-12.81	6670	20241209	12.29	7500	-0.13	20250204	6760	10.80	20250102	8590	-12.81	20240508	6670	12.29	20241209	1.83	N	091700	500	294 억	8740762	N	N	3760	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History