KissMeData/222800/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161047	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20200	340	2	1.71	54085400890	2693407	79.90	18480	21300	18470	25800	13910	19860	20080.45	4.89	-37638	23506	21682	20626	18802	17746	21155	18275	159	5940	500	13900	50	1	31854143	6435	-5.60	1.37	12	8.46	-3606.00	14716.00	37250	20240620	-45.77	9690	20241209	108.46	22450	-10.02	20250219	10690	88.96	20250102	37250	-45.77	20240620	9690	108.46	20241209	4.62	N	222800	500	159 억	1558794	N	N	1982	N	N
3	20250228	151052	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20250	390	2	1.96	52205553190	2600484	77.15	18480	21300	18470	25800	13910	19860	20075.33	4.89	-58715	23506	21682	20626	18802	17746	21155	18275	159	5940	500	13900	50	1	31854143	6450	-5.62	1.38	12	8.16	-3606.00	14716.00	37250	20240620	-45.64	9690	20241209	108.98	22450	-9.80	20250219	10690	89.43	20250102	37250	-45.64	20240620	9690	108.98	20241209	4.62	N	222800	500	159 억	1558794	N	N	388	N	N
4	20250228	141052	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20350	490	2	2.47	45189895890	2255263	66.91	18480	21300	18470	25800	13910	19860	20037.54	4.89	-72113	23506	21682	20626	18802	17746	21155	18275	159	5940	500	13900	50	1	31854143	6482	-5.64	1.38	12	7.08	-3606.00	14716.00	37250	20240620	-45.37	9690	20241209	110.01	22450	-9.35	20250219	10690	90.36	20250102	37250	-45.37	20240620	9690	110.01	20241209	4.62	N	222800	500	159 억	1558794	N	N	388	N	N
5	20250228	131046	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19370	-490	5	-2.47	16778768570	881763	26.16	18480	19730	18470	25800	13910	19860	19028.56	4.89	35037	23506	21682	20626	18802	17746	21155	18275	159	5940	500	13900	10	1	31854143	6170	-5.37	1.32	12	2.77	-3606.00	14716.00	37250	20240620	-48.00	9690	20241209	99.90	22450	-13.72	20250219	10690	81.20	20250102	37250	-48.00	20240620	9690	99.90	20241209	4.62	N	222800	500	159 억	1558794	N	N	388	N	N
6	20250228	121042	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19480	-380	5	-1.91	15316825970	806284	23.92	18480	19730	18470	25800	13910	19860	18996.70	4.89	44032	23506	21682	20626	18802	17746	21155	18275	159	5940	500	13900	10	1	31854143	6205	-5.40	1.32	12	2.53	-3606.00	14716.00	37250	20240620	-47.70	9690	20241209	101.03	22450	-13.23	20250219	10690	82.23	20250102	37250	-47.70	20240620	9690	101.03	20241209	4.62	N	222800	500	159 억	1558794	N	N	388	N	N
7	20250228	111044	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19250	-610	5	-3.07	12572750420	664683	19.72	18480	19400	18470	25800	13910	19860	18915.25	4.89	33857	23506	21682	20626	18802	17746	21155	18275	159	5940	500	13900	10	1	31854143	6132	-5.34	1.31	12	2.09	-3606.00	14716.00	37250	20240620	-48.32	9690	20241209	98.66	22450	-14.25	20250219	10690	80.07	20250102	37250	-48.32	20240620	9690	98.66	20241209	4.62	N	222800	500	159 억	1558794	N	N	388	N	N
8	20250228	101042	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19110	-750	5	-3.78	10279093730	545450	16.18	18480	19300	18470	25800	13910	19860	18844.96	4.89	16328	23506	21682	20626	18802	17746	21155	18275	159	5940	500	13900	10	1	31854143	6087	-5.30	1.30	12	1.71	-3606.00	14716.00	37250	20240620	-48.70	9690	20241209	97.21	22450	-14.88	20250219	10690	78.77	20250102	37250	-48.70	20240620	9690	97.21	20241209	4.62	N	222800	500	159 억	1558794	N	N	388	N	N
9	20250228	091047	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18730	-1130	5	-5.69	4826422260	258218	7.66	18480	19000	18470	25800	13910	19860	18690.78	4.89	24586	23506	21682	20626	18802	17746	21155	18275	159	5940	500	13900	10	1	31854143	5966	-5.19	1.27	12	0.81	-3606.00	14716.00	37250	20240620	-49.72	9690	20241209	93.29	22450	-16.57	20250219	10690	75.21	20250102	37250	-49.72	20240620	9690	93.29	20241209	4.62	N	222800	500	159 억	1558794	N	N	388	N	N
10	20250227	161035	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19860	-990	5	-4.75	69791156490	3355357	46.24	21950	22450	19570	27100	14600	20850	20800.95	5.59	-219828	23503	22176	20173	18846	16843	22840	19510	159	6250	500	14590	10	1	31854143	6326	-5.51	1.35	12	10.53	-3606.00	14716.00	37250	20240620	-46.68	9690	20241209	104.95	22450	0.00	20250219	10690	85.78	20250102	37250	-46.68	20240620	9690	104.95	20241209	4.64	N	222800	500	159 억	1780137	N	N	387	N	N
11	20250227	151036	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20150	-700	5	-3.36	67972154560	3264118	44.98	21950	22450	19570	27100	14600	20850	20824.05	5.59	-255825	23503	22176	20173	18846	16843	22840	19510	159	6250	500	14590	50	1	31854143	6419	-5.59	1.37	12	10.25	-3606.00	14716.00	37250	20240620	-45.91	9690	20241209	107.95	22450	0.00	20250219	10690	88.49	20250102	37250	-45.91	20240620	9690	107.95	20241209	4.64	N	222800	500	159 억	1780137	N	N	684	N	N
12	20250227	141038	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20150	-700	5	-3.36	65570285970	3144706	43.34	21950	22450	19570	27100	14600	20850	20851.01	5.59	-266597	23503	22176	20173	18846	16843	22840	19510	159	6250	500	14590	50	1	31854143	6419	-5.59	1.37	12	9.87	-3606.00	14716.00	37250	20240620	-45.91	9690	20241209	107.95	22450	0.00	20250219	10690	88.49	20250102	37250	-45.91	20240620	9690	107.95	20241209	4.64	N	222800	500	159 억	1780137	N	N	684	N	N
13	20250227	131035	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20250	-600	5	-2.88	62108835870	2975258	41.00	21950	22450	19570	27100	14600	20850	20875.11	5.59	-278925	23503	22176	20173	18846	16843	22840	19510	159	6250	500	14590	50	1	31854143	6450	-5.62	1.38	12	9.34	-3606.00	14716.00	37250	20240620	-45.64	9690	20241209	108.98	22450	0.00	20250219	10690	89.43	20250102	37250	-45.64	20240620	9690	108.98	20241209	4.64	N	222800	500	159 억	1780137	N	N	684	N	N
14	20250227	121032	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19810	-1040	5	-4.99	58755956450	2808378	38.70	21950	22450	19570	27100	14600	20850	20921.67	5.59	-304039	23503	22176	20173	18846	16843	22840	19510	159	6250	500	14590	10	1	31854143	6310	-5.49	1.35	12	8.82	-3606.00	14716.00	37250	20240620	-46.82	9690	20241209	104.44	22450	0.00	20250219	10690	85.31	20250102	37250	-46.82	20240620	9690	104.44	20241209	4.64	N	222800	500	159 억	1780137	N	N	684	N	N
15	20250227	111041	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19950	-900	5	-4.32	56619685920	2700699	37.22	21950	22450	19570	27100	14600	20850	20964.83	5.59	-283312	23503	22176	20173	18846	16843	22840	19510	159	6250	500	14590	10	1	31854143	6355	-5.53	1.36	12	8.48	-3606.00	14716.00	37250	20240620	-46.44	9690	20241209	105.88	22450	0.00	20250219	10690	86.62	20250102	37250	-46.44	20240620	9690	105.88	20241209	4.64	N	222800	500	159 억	1780137	N	N	684	N	N
16	20250227	101108	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19870	-980	5	-4.70	49553609510	2342625	32.28	21950	22450	19790	27100	14600	20850	21153.03	5.59	-229913	23503	22176	20173	18846	16843	22840	19510	159	6250	500	14590	10	1	31854143	6329	-5.51	1.35	12	7.35	-3606.00	14716.00	37250	20240620	-46.66	9690	20241209	105.06	22450	0.00	20250219	10690	85.87	20250102	37250	-46.66	20240620	9690	105.06	20241209	4.64	N	222800	500	159 억	1780137	N	N	684	N	N
17	20250227	091117	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20950	100	2	0.48	28260105150	1296952	17.87	21950	22450	20950	27100	14600	20850	21789.63	5.59	-196799	23503	22176	20173	18846	16843	22840	19510	159	6250	500	14590	50	1	31854143	6673	-5.81	1.42	12	4.07	-3606.00	14716.00	37250	20240620	-43.76	9690	20241209	116.20	22450	0.00	20250219	10690	95.98	20250102	37250	-43.76	20240620	9690	116.20	20241209	4.64	N	222800	500	159 억	1780137	N	N	684	N	N
18	20250226	161035	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20850	2450	2	13.32	147406535570	7149965	955.03	18180	21500	18170	23900	12880	18400	20616.07	5.11	155189	19260	18830	18570	18140	17880	18700	18010	159	5500	500	12880	50	1	31854143	6642	-5.78	1.42	12	22.45	-3606.00	14716.00	37250	20240620	-44.03	9690	20241209	115.17	22450	-7.13	20250219	10690	95.04	20250102	37250	-44.03	20240620	9690	115.17	20241209	4.69	N	222800	500	159 억	1628010	N	N	684	N	N
19	20250226	151039	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20650	2250	2	12.23	144225304170	6996885	934.58	18180	21500	18170	23900	12880	18400	20612.83	5.11	171701	19260	18830	18570	18140	17880	18700	18010	159	5500	500	12880	50	1	31854143	6578	-5.73	1.40	12	21.97	-3606.00	14716.00	37250	20240620	-44.56	9690	20241209	113.11	22450	-8.02	20250219	10690	93.17	20250102	37250	-44.56	20240620	9690	113.11	20241209	4.69	N	222800	500	159 억	1628010	N	N	219	N	N
20	20250226	141038	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20700	2300	2	12.50	137057939270	6649984	888.25	18180	21500	18170	23900	12880	18400	20610.31	5.11	133812	19260	18830	18570	18140	17880	18700	18010	159	5500	500	12880	50	1	31854143	6594	-5.74	1.41	12	20.88	-3606.00	14716.00	37250	20240620	-44.43	9690	20241209	113.62	22450	-7.80	20250219	10690	93.64	20250102	37250	-44.43	20240620	9690	113.62	20241209	4.69	N	222800	500	159 억	1628010	N	N	219	N	N
21	20250226	131035	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	21000	2600	2	14.13	128604323070	6241502	833.68	18180	21500	18170	23900	12880	18400	20604.75	5.11	90910	19260	18830	18570	18140	17880	18700	18010	159	5500	500	12880	50	1	31854143	6689	-5.82	1.43	12	19.59	-3606.00	14716.00	37250	20240620	-43.62	9690	20241209	116.72	22450	-6.46	20250219	10690	96.45	20250102	37250	-43.62	20240620	9690	116.72	20241209	4.69	N	222800	500	159 억	1628010	N	N	219	N	N
22	20250226	121035	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	21000	2600	2	14.13	120804675820	5871215	784.22	18180	21500	18170	23900	12880	18400	20575.80	5.11	57415	19260	18830	18570	18140	17880	18700	18010	159	5500	500	12880	50	1	31854143	6689	-5.82	1.43	12	18.43	-3606.00	14716.00	37250	20240620	-43.62	9690	20241209	116.72	22450	-6.46	20250219	10690	96.45	20250102	37250	-43.62	20240620	9690	116.72	20241209	4.69	N	222800	500	159 억	1628010	N	N	219	N	N
23	20250226	111034	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20650	2250	2	12.23	99703743670	4874924	651.15	18180	21500	18170	23900	12880	18400	20452.43	5.11	23733	19260	18830	18570	18140	17880	18700	18010	159	5500	500	12880	50	1	31854143	6578	-5.73	1.40	12	15.30	-3606.00	14716.00	37250	20240620	-44.56	9690	20241209	113.11	22450	-8.02	20250219	10690	93.17	20250102	37250	-44.56	20240620	9690	113.11	20241209	4.69	N	222800	500	159 억	1628010	N	N	219	N	N
24	20250226	101032	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20700	2300	2	12.50	60060550270	2984427	398.63	18180	21350	18170	23900	12880	18400	20124.73	5.11	-1814	19260	18830	18570	18140	17880	18700	18010	159	5500	500	12880	50	1	31854143	6594	-5.74	1.41	12	9.37	-3606.00	14716.00	37250	20240620	-44.43	9690	20241209	113.62	22450	-7.80	20250219	10690	93.64	20250102	37250	-44.43	20240620	9690	113.62	20241209	4.69	N	222800	500	159 억	1628010	N	N	219	N	N
25	20250226	091042	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18680	280	2	1.52	2870294460	153785	20.54	18180	18930	18170	23900	12880	18400	18664.56	5.11	25287	19260	18830	18570	18140	17880	18700	18010	159	5500	500	12880	10	1	31854143	5950	-5.18	1.27	12	0.48	-3606.00	14716.00	37250	20240620	-49.85	9690	20241209	92.78	22450	-16.79	20250219	10690	74.74	20250102	37250	-49.85	20240620	9690	92.78	20241209	4.69	N	222800	500	159 억	1628010	N	N	219	N	N
26	20250225	161027	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18400	-650	5	-3.41	13761234320	738474	51.82	18640	19000	18310	24750	13340	19050	18635.20	5.12	-2949	20483	19766	19133	18416	17783	20125	18775	159	5700	500	13330	10	1	31854143	5861	-5.10	1.25	12	2.32	-3606.00	14716.00	37250	20240620	-50.60	9690	20241209	89.89	22450	-18.04	20250219	10690	72.12	20250102	37250	-50.60	20240620	9690	89.89	20241209	4.45	N	222800	500	159 억	1631205	N	N	219	N	N
27	20250225	151027	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18350	-700	5	-3.67	13250892670	710709	49.88	18640	19000	18310	24750	13340	19050	18644.58	5.12	-1626	20483	19766	19133	18416	17783	20125	18775	159	5700	500	13330	10	1	31854143	5845	-5.09	1.25	12	2.23	-3606.00	14716.00	37250	20240620	-50.74	9690	20241209	89.37	22450	-18.26	20250219	10690	71.66	20250102	37250	-50.74	20240620	9690	89.37	20241209	4.45	N	222800	500	159 억	1631205	N	N	1198	N	N
28	20250225	141026	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18480	-570	5	-2.99	11328976460	606217	42.54	18640	19000	18470	24750	13340	19050	18687.95	5.12	-7534	20483	19766	19133	18416	17783	20125	18775	159	5700	500	13330	10	1	31854143	5887	-5.12	1.26	12	1.90	-3606.00	14716.00	37250	20240620	-50.39	9690	20241209	90.71	22450	-17.68	20250219	10690	72.87	20250102	37250	-50.39	20240620	9690	90.71	20241209	4.45	N	222800	500	159 억	1631205	N	N	1198	N	N
29	20250225	131032	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18650	-400	5	-2.10	8678565380	463370	32.52	18640	19000	18500	24750	13340	19050	18729.19	5.12	11598	20483	19766	19133	18416	17783	20125	18775	159	5700	500	13330	10	1	31854143	5941	-5.17	1.27	12	1.45	-3606.00	14716.00	37250	20240620	-49.93	9690	20241209	92.47	22450	-16.93	20250219	10690	74.46	20250102	37250	-49.93	20240620	9690	92.47	20241209	4.45	N	222800	500	159 억	1631205	N	N	1198	N	N
30	20250225	121028	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18840	-210	5	-1.10	7769378250	414907	29.12	18640	19000	18500	24750	13340	19050	18725.54	5.12	10352	20483	19766	19133	18416	17783	20125	18775	159	5700	500	13330	10	1	31854143	6001	-5.22	1.28	12	1.30	-3606.00	14716.00	37250	20240620	-49.42	9690	20241209	94.43	22450	-16.08	20250219	10690	76.24	20250102	37250	-49.42	20240620	9690	94.43	20241209	4.45	N	222800	500	159 억	1631205	N	N	1198	N	N
31	20250225	111026	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18840	-210	5	-1.10	7016783620	374884	26.31	18640	19000	18500	24750	13340	19050	18717.16	5.12	10299	20483	19766	19133	18416	17783	20125	18775	159	5700	500	13330	10	1	31854143	6001	-5.22	1.28	12	1.18	-3606.00	14716.00	37250	20240620	-49.42	9690	20241209	94.43	22450	-16.08	20250219	10690	76.24	20250102	37250	-49.42	20240620	9690	94.43	20241209	4.45	N	222800	500	159 억	1631205	N	N	1198	N	N
32	20250225	101024	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18730	-320	5	-1.68	5584336750	298540	20.95	18640	19000	18500	24750	13340	19050	18705.42	5.12	7998	20483	19766	19133	18416	17783	20125	18775	159	5700	500	13330	10	1	31854143	5966	-5.19	1.27	12	0.94	-3606.00	14716.00	37250	20240620	-49.72	9690	20241209	93.29	22450	-16.57	20250219	10690	75.21	20250102	37250	-49.72	20240620	9690	93.29	20241209	4.45	N	222800	500	159 억	1631205	N	N	1198	N	N
33	20250225	091031	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18570	-480	5	-2.52	1640943060	87810	6.16	18640	18900	18540	24750	13340	19050	18687.19	5.12	8576	20483	19766	19133	18416	17783	20125	18775	159	5700	500	13330	10	1	31854143	5915	-5.15	1.26	12	0.28	-3606.00	14716.00	37250	20240620	-50.15	9690	20241209	91.64	22450	-17.28	20250219	10690	73.71	20250102	37250	-50.15	20240620	9690	91.64	20241209	4.45	N	222800	500	159 억	1631205	N	N	1198	N	N
34	20250224	161019	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19050	-80	5	-0.42	27260979430	1414554	75.60	18510	19850	18500	24850	13400	19130	19271.98	5.05	-42167	21110	20120	19210	18220	17310	19665	17765	159	5720	500	13390	10	1	31854143	6068	-5.28	1.29	12	4.44	-3606.00	14716.00	37250	20240620	-48.86	9690	20241209	96.59	22450	-15.14	20250219	10690	78.20	20250102	37250	-48.86	20240620	9690	96.59	20241209	4.45	N	222800	500	159 억	1609522	N	N	1191	N	N
35	20250224	151018	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19120	-10	5	-0.05	26433128710	1371136	73.28	18510	19850	18500	24850	13400	19130	19278.28	5.05	-36369	21110	20120	19210	18220	17310	19665	17765	159	5720	500	13390	10	1	31854143	6091	-5.30	1.30	12	4.30	-3606.00	14716.00	37250	20240620	-48.67	9690	20241209	97.32	22450	-14.83	20250219	10690	78.86	20250102	37250	-48.67	20240620	9690	97.32	20241209	4.45	N	222800	500	159 억	1609522	N	N	906	N	N
36	20250224	141017	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19080	-50	5	-0.26	25283688930	1310943	70.06	18510	19850	18500	24850	13400	19130	19286.65	5.05	-35268	21110	20120	19210	18220	17310	19665	17765	159	5720	500	13390	10	1	31854143	6078	-5.29	1.30	12	4.12	-3606.00	14716.00	37250	20240620	-48.78	9690	20241209	96.90	22450	-15.01	20250219	10690	78.48	20250102	37250	-48.78	20240620	9690	96.90	20241209	4.45	N	222800	500	159 억	1609522	N	N	906	N	N
37	20250224	131019	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19280	150	2	0.78	23708413690	1228688	65.66	18510	19850	18500	24850	13400	19130	19295.73	5.05	-33806	21110	20120	19210	18220	17310	19665	17765	159	5720	500	13390	10	1	31854143	6141	-5.35	1.31	12	3.86	-3606.00	14716.00	37250	20240620	-48.24	9690	20241209	98.97	22450	-14.12	20250219	10690	80.36	20250102	37250	-48.24	20240620	9690	98.97	20241209	4.45	N	222800	500	159 억	1609522	N	N	906	N	N
38	20250224	121015	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19340	210	2	1.10	22629112870	1172771	62.67	18510	19850	18500	24850	13400	19130	19295.44	5.05	-30224	21110	20120	19210	18220	17310	19665	17765	159	5720	500	13390	10	1	31854143	6161	-5.36	1.31	12	3.68	-3606.00	14716.00	37250	20240620	-48.08	9690	20241209	99.59	22450	-13.85	20250219	10690	80.92	20250102	37250	-48.08	20240620	9690	99.59	20241209	4.45	N	222800	500	159 억	1609522	N	N	906	N	N
39	20250224	111013	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19840	710	2	3.71	17562630560	913655	48.83	18510	19850	18500	24850	13400	19130	19222.40	5.05	-8299	21110	20120	19210	18220	17310	19665	17765	159	5720	500	13390	10	1	31854143	6320	-5.50	1.35	12	2.87	-3606.00	14716.00	37250	20240620	-46.74	9690	20241209	104.75	22450	-11.63	20250219	10690	85.59	20250102	37250	-46.74	20240620	9690	104.75	20241209	4.45	N	222800	500	159 억	1609522	N	N	906	N	N
40	20250224	101013	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19080	-50	5	-0.26	7672692450	405473	21.67	18510	19250	18500	24850	13400	19130	18922.77	5.05	35892	21110	20120	19210	18220	17310	19665	17765	159	5720	500	13390	10	1	31854143	6078	-5.29	1.30	12	1.27	-3606.00	14716.00	37250	20240620	-48.78	9690	20241209	96.90	22450	-15.01	20250219	10690	78.48	20250102	37250	-48.78	20240620	9690	96.90	20241209	4.45	N	222800	500	159 억	1609522	N	N	906	N	N
41	20250224	091020	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18820	-310	5	-1.62	2463517110	131660	7.04	18510	19040	18500	24850	13400	19130	18710.87	5.05	39071	21110	20120	19210	18220	17310	19665	17765	159	5720	500	13390	10	1	31854143	5995	-5.22	1.28	12	0.41	-3606.00	14716.00	37250	20240620	-49.48	9690	20241209	94.22	22450	-16.17	20250219	10690	76.05	20250102	37250	-49.48	20240620	9690	94.22	20241209	4.45	N	222800	500	159 억	1609522	N	N	906	N	N
42	20250221	161010	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19130	-1120	5	-5.53	34958394320	1854717	81.61	20200	20200	18300	26300	14200	20250	18848.20	5.22	-72376	22270	21260	20340	19330	18410	21765	19835	159	6050	500	14170	10	1	31854143	6094	-5.31	1.30	12	5.82	-3606.00	14716.00	37250	20240620	-48.64	9690	20241209	97.42	22450	-14.79	20250219	10690	78.95	20250102	37250	-48.64	20240620	9690	97.42	20241209	4.31	N	222800	500	159 억	1662047	N	N	906	N	N
43	20250221	151015	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18820	-1430	5	-7.06	32834369710	1743071	76.70	20200	20200	18300	26300	14200	20250	18837.07	5.22	-75540	22270	21260	20340	19330	18410	21765	19835	159	6050	500	14170	10	1	31854143	5995	-5.22	1.28	12	5.47	-3606.00	14716.00	37250	20240620	-49.48	9690	20241209	94.22	22450	-16.17	20250219	10690	76.05	20250102	37250	-49.48	20240620	9690	94.22	20241209	4.31	N	222800	500	159 억	1662047	N	N	744	N	N
44	20250221	141014	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18600	-1650	5	-8.15	30051803210	1595156	70.19	20200	20200	18300	26300	14200	20250	18839.40	5.22	-72317	22270	21260	20340	19330	18410	21765	19835	159	6050	500	14170	10	1	31854143	5925	-5.16	1.26	12	5.01	-3606.00	14716.00	37250	20240620	-50.07	9690	20241209	91.95	22450	-17.15	20250219	10690	73.99	20250102	37250	-50.07	20240620	9690	91.95	20241209	4.31	N	222800	500	159 억	1662047	N	N	744	N	N
45	20250221	131013	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18640	-1610	5	-7.95	28331943460	1502901	66.13	20200	20200	18300	26300	14200	20250	18851.49	5.22	-80542	22270	21260	20340	19330	18410	21765	19835	159	6050	500	14170	10	1	31854143	5938	-5.17	1.27	12	4.72	-3606.00	14716.00	37250	20240620	-49.96	9690	20241209	92.36	22450	-16.97	20250219	10690	74.37	20250102	37250	-49.96	20240620	9690	92.36	20241209	4.31	N	222800	500	159 억	1662047	N	N	744	N	N
46	20250221	121014	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18910	-1340	5	-6.62	26200085710	1389559	61.14	20200	20200	18300	26300	14200	20250	18854.95	5.22	-91320	22270	21260	20340	19330	18410	21765	19835	159	6050	500	14170	10	1	31854143	6024	-5.24	1.28	12	4.36	-3606.00	14716.00	37250	20240620	-49.23	9690	20241209	95.15	22450	-15.77	20250219	10690	76.89	20250102	37250	-49.23	20240620	9690	95.15	20241209	4.31	N	222800	500	159 억	1662047	N	N	744	N	N
47	20250221	111010	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18820	-1430	5	-7.06	24352879880	1291267	56.82	20200	20200	18300	26300	14200	20250	18859.66	5.22	-82400	22270	21260	20340	19330	18410	21765	19835	159	6050	500	14170	10	1	31854143	5995	-5.22	1.28	12	4.05	-3606.00	14716.00	37250	20240620	-49.48	9690	20241209	94.22	22450	-16.17	20250219	10690	76.05	20250102	37250	-49.48	20240620	9690	94.22	20241209	4.31	N	222800	500	159 억	1662047	N	N	744	N	N
48	20250221	101012	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18660	-1590	5	-7.85	20781476840	1101045	48.45	20200	20200	18300	26300	14200	20250	18874.30	5.22	-50838	22270	21260	20340	19330	18410	21765	19835	159	6050	500	14170	10	1	31854143	5944	-5.17	1.27	12	3.46	-3606.00	14716.00	37250	20240620	-49.91	9690	20241209	92.57	22450	-16.88	20250219	10690	74.56	20250102	37250	-49.91	20240620	9690	92.57	20241209	4.31	N	222800	500	159 억	1662047	N	N	744	N	N
49	20250221	091015	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19470	-780	5	-3.85	3730612810	189608	8.34	20200	20200	19450	26300	14200	20250	19675.34	5.22	-3486	22270	21260	20340	19330	18410	21765	19835	159	6050	500	14170	10	1	31854143	6202	-5.40	1.32	12	0.60	-3606.00	14716.00	37250	20240620	-47.73	9690	20241209	100.93	22450	-13.27	20250219	10690	82.13	20250102	37250	-47.73	20240620	9690	100.93	20241209	4.31	N	222800	500	159 억	1662047	N	N	744	N	N
50	20250220	161007	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20250	150	2	0.75	45843526830	2258394	33.39	19890	21350	19420	26100	14100	20100	20299.34	5.56	-133682	23820	21960	20590	18730	17360	22890	19660	159	6000	500	14070	50	1	31854143	6450	-5.62	1.38	12	7.09	-3606.00	14716.00	37250	20240620	-45.64	9690	20241209	108.98	22450	-9.80	20250219	10690	89.43	20250102	37250	-45.64	20240620	9690	108.98	20241209	4.20	N	222800	500	159 억	1770671	N	N	744	N	N
51	20250220	151010	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20150	50	2	0.25	44489611480	2191403	32.40	19890	21350	19420	26100	14100	20100	20301.90	5.56	-124637	23820	21960	20590	18730	17360	22890	19660	159	6000	500	14070	50	1	31854143	6419	-5.59	1.37	12	6.88	-3606.00	14716.00	37250	20240620	-45.91	9690	20241209	107.95	22450	-10.24	20250219	10690	88.49	20250102	37250	-45.91	20240620	9690	107.95	20241209	4.20	N	222800	500	159 억	1770671	N	N	3408	N	N
52	20250220	141010	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20000	-100	5	-0.50	41839152530	2058762	30.44	19890	21350	19420	26100	14100	20100	20322.49	5.56	-99311	23820	21960	20590	18730	17360	22890	19660	159	6000	500	14070	50	1	31854143	6371	-5.55	1.36	12	6.46	-3606.00	14716.00	37250	20240620	-46.31	9690	20241209	106.40	22450	-10.91	20250219	10690	87.09	20250102	37250	-46.31	20240620	9690	106.40	20241209	4.20	N	222800	500	159 억	1770671	N	N	3408	N	N
53	20250220	131006	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20100	0	3	0.00	38550247130	1893919	28.00	19890	21350	19420	26100	14100	20100	20354.76	5.56	-115687	23820	21960	20590	18730	17360	22890	19660	159	6000	500	14070	50	1	31854143	6403	-5.57	1.37	12	5.95	-3606.00	14716.00	37250	20240620	-46.04	9690	20241209	107.43	22450	-10.47	20250219	10690	88.03	20250102	37250	-46.04	20240620	9690	107.43	20241209	4.20	N	222800	500	159 억	1770671	N	N	3408	N	N
54	20250220	121009	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20200	100	2	0.50	36464648430	1791062	26.48	19890	21350	19420	26100	14100	20100	20359.25	5.56	-104612	23820	21960	20590	18730	17360	22890	19660	159	6000	500	14070	50	1	31854143	6435	-5.60	1.37	12	5.62	-3606.00	14716.00	37250	20240620	-45.77	9690	20241209	108.46	22450	-10.02	20250219	10690	88.96	20250102	37250	-45.77	20240620	9690	108.46	20241209	4.20	N	222800	500	159 억	1770671	N	N	3408	N	N
55	20250220	111008	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	21050	950	2	4.73	27641746830	1362420	20.14	19890	21350	19420	26100	14100	20100	20288.73	5.56	-91431	23820	21960	20590	18730	17360	22890	19660	159	6000	500	14070	50	1	31854143	6705	-5.84	1.43	12	4.28	-3606.00	14716.00	37250	20240620	-43.49	9690	20241209	117.23	22450	-6.24	20250219	10690	96.91	20250102	37250	-43.49	20240620	9690	117.23	20241209	4.20	N	222800	500	159 억	1770671	N	N	3408	N	N
56	20250220	101008	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19470	-630	5	-3.13	12939952070	649793	9.61	19890	20500	19440	26100	14100	20100	19913.93	5.56	-18399	23820	21960	20590	18730	17360	22890	19660	159	6000	500	14070	10	1	31854143	6202	-5.40	1.32	12	2.04	-3606.00	14716.00	37250	20240620	-47.73	9690	20241209	100.93	22450	-13.27	20250219	10690	82.13	20250102	37250	-47.73	20240620	9690	100.93	20241209	4.20	N	222800	500	159 억	1770671	N	N	3408	N	N
57	20250220	091012	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20350	250	2	1.24	3386357630	169055	2.50	19890	20350	19770	26100	14100	20100	20031.05	5.56	-17736	23820	21960	20590	18730	17360	22890	19660	159	6000	500	14070	50	1	31854143	6482	-5.64	1.38	12	0.53	-3606.00	14716.00	37250	20240620	-45.37	9690	20241209	110.01	22450	-9.35	20250219	10690	90.36	20250102	37250	-45.37	20240620	9690	110.01	20241209	4.20	N	222800	500	159 억	1770671	N	N	3408	N	N
58	20250219	161004	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20100	1200	2	6.35	141598261430	6739134	296.67	19630	22450	19220	24550	13230	18900	21012.22	5.64	-112205	19806	19352	18886	18432	17966	19580	18660	159	5650	500	13230	50	1	31854143	6403	-5.57	1.37	12	21.16	-3606.00	14716.00	37250	20240620	-46.04	9690	20241209	107.43	22450	-10.47	20250219	10690	88.03	20250102	37250	-46.04	20240620	9690	107.43	20241209	3.61	N	222800	500	159 억	1796144	N	N	3161	N	N
59	20250219	151007	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19940	1040	2	5.50	139020199590	6610459	291.00	19630	22450	19220	24550	13230	18900	21030.34	5.64	-133829	19806	19352	18886	18432	17966	19580	18660	159	5650	500	13230	10	1	31854143	6352	-5.53	1.35	12	20.75	-3606.00	14716.00	37250	20240620	-46.47	9690	20241209	105.78	22450	-11.18	20250219	10690	86.53	20250102	37250	-46.47	20240620	9690	105.78	20241209	3.61	N	222800	500	159 억	1796144	N	N	3369	N	N
60	20250219	141003	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20000	1100	2	5.82	134562251300	6387635	281.19	19630	22450	19220	24550	13230	18900	21066.05	5.64	-166664	19806	19352	18886	18432	17966	19580	18660	159	5650	500	13230	50	1	31854143	6371	-5.55	1.36	12	20.05	-3606.00	14716.00	37250	20240620	-46.31	9690	20241209	106.40	22450	-10.91	20250219	10690	87.09	20250102	37250	-46.31	20240620	9690	106.40	20241209	3.61	N	222800	500	159 억	1796144	N	N	3369	N	N
61	20250219	131005	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20250	1350	2	7.14	125549000330	5936459	261.33	19630	22450	19220	24550	13230	18900	21148.80	5.64	-203647	19806	19352	18886	18432	17966	19580	18660	159	5650	500	13230	50	1	31854143	6450	-5.62	1.38	12	18.64	-3606.00	14716.00	37250	20240620	-45.64	9690	20241209	108.98	22450	-9.80	20250219	10690	89.43	20250102	37250	-45.64	20240620	9690	108.98	20241209	3.61	N	222800	500	159 억	1796144	N	N	3369	N	N
62	20250219	121003	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20500	1600	2	8.47	122196966130	5772766	254.13	19630	22450	19220	24550	13230	18900	21167.84	5.64	-158314	19806	19352	18886	18432	17966	19580	18660	159	5650	500	13230	50	1	31854143	6530	-5.68	1.39	12	18.12	-3606.00	14716.00	37250	20240620	-44.97	9690	20241209	111.56	22450	-8.69	20250219	10690	91.77	20250102	37250	-44.97	20240620	9690	111.56	20241209	3.61	N	222800	500	159 억	1796144	N	N	3369	N	N
63	20250219	111005	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	20700	1800	2	9.52	118258927530	5580800	245.67	19630	22450	19220	24550	13230	18900	21190.32	5.64	-136683	19806	19352	18886	18432	17966	19580	18660	159	5650	500	13230	50	1	31854143	6594	-5.74	1.41	12	17.52	-3606.00	14716.00	37250	20240620	-44.43	9690	20241209	113.62	22450	-7.80	20250219	10690	93.64	20250102	37250	-44.43	20240620	9690	113.62	20241209	3.61	N	222800	500	159 억	1796144	N	N	3369	N	N
64	20250219	101005	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	21150	2250	2	11.90	99507264880	4672189	205.68	19630	22450	19220	24550	13230	18900	21297.78	5.64	-169130	19806	19352	18886	18432	17966	19580	18660	159	5650	500	13230	50	1	31854143	6737	-5.87	1.44	12	14.67	-3606.00	14716.00	37250	20240620	-43.22	9690	20241209	118.27	22450	-5.79	20250219	10690	97.85	20250102	37250	-43.22	20240620	9690	118.27	20241209	3.61	N	222800	500	159 억	1796144	N	N	3369	N	N
65	20250219	091006	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	21050	2150	2	11.38	25714442480	1255240	55.26	19630	21550	19220	24550	13230	18900	20485.68	5.64	29874	19806	19352	18886	18432	17966	19580	18660	159	5650	500	13230	50	1	31854143	6705	-5.84	1.43	12	3.94	-3606.00	14716.00	37250	20240620	-43.49	9690	20241209	117.23	21550	-2.32	20250219	10690	96.91	20250102	37250	-43.49	20240620	9690	117.23	20241209	3.61	N	222800	500	159 억	1796144	N	N	3369	N	N
66	20250218	161001	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18900	210	2	1.12	41529194950	2212469	22.60	18700	19340	18420	24250	13090	18690	18770.33	5.99	-243290	20663	19676	18493	17506	16323	20170	18000	159	5560	500	13080	10	1	31854143	6020	-5.24	1.28	12	6.95	-3606.00	14716.00	37250	20240620	-49.26	9690	20241209	95.05	19480	-2.98	20250217	10690	76.80	20250102	37250	-49.26	20240620	9690	95.05	20241209	3.60	N	222800	500	159 억	1906896	N	N	3351	N	N
67	20250218	151003	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18730	40	2	0.21	39660796950	2112922	21.58	18700	19340	18420	24250	13090	18690	18770.60	5.99	-236597	20663	19676	18493	17506	16323	20170	18000	159	5560	500	13080	10	1	31854143	5966	-5.19	1.27	12	6.63	-3606.00	14716.00	37250	20240620	-49.72	9690	20241209	93.29	19480	-3.85	20250217	10690	75.21	20250102	37250	-49.72	20240620	9690	93.29	20241209	3.60	N	222800	500	159 억	1906896	N	N	2370	N	N
68	20250218	141004	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18890	200	2	1.07	36874826210	1964634	20.07	18700	19340	18420	24250	13090	18690	18769.32	5.99	-220494	20663	19676	18493	17506	16323	20170	18000	159	5560	500	13080	10	1	31854143	6017	-5.24	1.28	12	6.17	-3606.00	14716.00	37250	20240620	-49.29	9690	20241209	94.94	19480	-3.03	20250217	10690	76.71	20250102	37250	-49.29	20240620	9690	94.94	20241209	3.60	N	222800	500	159 억	1906896	N	N	2370	N	N
69	20250218	131001	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18630	-60	5	-0.32	33294004570	1774250	18.12	18700	19340	18420	24250	13090	18690	18765.13	5.99	-228809	20663	19676	18493	17506	16323	20170	18000	159	5560	500	13080	10	1	31854143	5934	-5.17	1.27	12	5.57	-3606.00	14716.00	37250	20240620	-49.99	9690	20241209	92.26	19480	-4.36	20250217	10690	74.28	20250102	37250	-49.99	20240620	9690	92.26	20241209	3.60	N	222800	500	159 억	1906896	N	N	2370	N	N
70	20250218	121003	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18630	-60	5	-0.32	31234756670	1663559	16.99	18700	19340	18420	24250	13090	18690	18775.88	5.99	-208619	20663	19676	18493	17506	16323	20170	18000	159	5560	500	13080	10	1	31854143	5934	-5.17	1.27	12	5.22	-3606.00	14716.00	37250	20240620	-49.99	9690	20241209	92.26	19480	-4.36	20250217	10690	74.28	20250102	37250	-49.99	20240620	9690	92.26	20241209	3.60	N	222800	500	159 억	1906896	N	N	2370	N	N
71	20250218	111000	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18720	30	2	0.16	28485182060	1516794	15.49	18700	19340	18420	24250	13090	18690	18779.88	5.99	-171152	20663	19676	18493	17506	16323	20170	18000	159	5560	500	13080	10	1	31854143	5963	-5.19	1.27	12	4.76	-3606.00	14716.00	37250	20240620	-49.74	9690	20241209	93.19	19480	-3.90	20250217	10690	75.12	20250102	37250	-49.74	20240620	9690	93.19	20241209	3.60	N	222800	500	159 억	1906896	N	N	2370	N	N
72	20250218	101001	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18740	50	2	0.27	23675180820	1259199	12.86	18700	19340	18420	24250	13090	18690	18801.81	5.99	-129768	20663	19676	18493	17506	16323	20170	18000	159	5560	500	13080	10	1	31854143	5969	-5.20	1.27	12	3.95	-3606.00	14716.00	37250	20240620	-49.69	9690	20241209	93.40	19480	-3.80	20250217	10690	75.30	20250102	37250	-49.69	20240620	9690	93.40	20241209	3.60	N	222800	500	159 억	1906896	N	N	2370	N	N
73	20250218	091004	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18560	-130	5	-0.70	5322883540	285540	2.92	18700	18810	18500	24250	13090	18690	18641.41	5.99	-36869	20663	19676	18493	17506	16323	20170	18000	159	5560	500	13080	10	1	31854143	5912	-5.15	1.26	12	0.90	-3606.00	14716.00	37250	20240620	-50.17	9690	20241209	91.54	19480	-4.72	20250217	10690	73.62	20250102	37250	-50.17	20240620	9690	91.54	20241209	3.60	N	222800	500	159 억	1906896	N	N	2370	N	N
74	20250217	161001	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18690	3240	2	20.97	181144962230	9728607	292.24	18100	19480	17310	20050	10820	15450	18619.73	6.18	-90146	16463	15956	15123	14616	13783	16210	14870	159	4600	500	10810	10	1	31854143	5954	-5.18	1.27	12	30.54	-3606.00	14716.00	37250	20240620	-49.83	9690	20241209	92.88	19480	-4.06	20250217	10690	74.84	20250102	37250	-49.83	20240620	9690	92.88	20241209	3.41	N	222800	500	159 억	1968135	N	N	2327	N	N
75	20250217	151000	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18450	3000	2	19.42	177138197540	9512653	285.75	18100	19480	17310	20050	10820	15450	18621.36	6.18	-89476	16463	15956	15123	14616	13783	16210	14870	159	4600	500	10810	10	1	31854143	5877	-5.12	1.25	12	29.86	-3606.00	14716.00	37250	20240620	-50.47	9690	20241209	90.40	19480	-5.29	20250217	10690	72.59	20250102	37250	-50.47	20240620	9690	90.40	20241209	3.41	N	222800	500	159 억	1968135	N	N	1442	N	N
76	20250217	140957	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18750	3300	2	21.36	163319058400	8775111	263.60	18100	19480	17310	20050	10820	15450	18611.66	6.18	-85962	16463	15956	15123	14616	13783	16210	14870	159	4600	500	10810	10	1	31854143	5973	-5.20	1.27	12	27.55	-3606.00	14716.00	37250	20240620	-49.66	9690	20241209	93.50	19480	-3.75	20250217	10690	75.40	20250102	37250	-49.66	20240620	9690	93.50	20241209	3.41	N	222800	500	159 억	1968135	N	N	1442	N	N
77	20250217	131002	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18820	3370	2	21.81	149831181990	8052501	241.89	18100	19480	17310	20050	10820	15450	18606.83	6.18	-23580	16463	15956	15123	14616	13783	16210	14870	159	4600	500	10810	10	1	31854143	5995	-5.22	1.28	12	25.28	-3606.00	14716.00	37250	20240620	-49.48	9690	20241209	94.22	19480	-3.39	20250217	10690	76.05	20250102	37250	-49.48	20240620	9690	94.22	20241209	3.41	N	222800	500	159 억	1968135	N	N	1442	N	N
78	20250217	121002	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19150	3700	2	23.95	141539028780	7612588	228.67	18100	19480	17310	20050	10820	15450	18592.80	6.18	31186	16463	15956	15123	14616	13783	16210	14870	159	4600	500	10810	10	1	31854143	6100	-5.31	1.30	12	23.90	-3606.00	14716.00	37250	20240620	-48.59	9690	20241209	97.63	19480	-1.69	20250217	10690	79.14	20250102	37250	-48.59	20240620	9690	97.63	20241209	3.41	N	222800	500	159 억	1968135	N	N	1442	N	N
79	20250217	111000	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19000	3550	2	22.98	125831415570	6797182	204.18	18100	19410	17310	20050	10820	15450	18512.34	6.18	-58238	16463	15956	15123	14616	13783	16210	14870	159	4600	500	10810	10	1	31854143	6052	-5.27	1.29	12	21.34	-3606.00	14716.00	37250	20240620	-48.99	9690	20241209	96.08	19410	-2.11	20250217	10690	77.74	20250102	37250	-48.99	20240620	9690	96.08	20241209	3.41	N	222800	500	159 억	1968135	N	N	1442	N	N
80	20250217	100958	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	19280	3830	2	24.79	102724525010	5585145	167.77	18100	19410	17310	20050	10820	15450	18392.51	6.18	-89175	16463	15956	15123	14616	13783	16210	14870	159	4600	500	10810	10	1	31854143	6141	-5.35	1.31	12	17.53	-3606.00	14716.00	37250	20240620	-48.24	9690	20241209	98.97	19410	-0.67	20250217	10690	80.36	20250102	37250	-48.24	20240620	9690	98.97	20241209	3.41	N	222800	500	159 억	1968135	N	N	1442	N	N
81	20250217	090959	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	18650	3200	2	20.71	33003207860	1800676	54.09	18100	19150	17780	20050	10820	15450	18328.39	6.18	-115755	16463	15956	15123	14616	13783	16210	14870	159	4600	500	10810	10	1	31854143	5941	-5.17	1.27	12	5.65	-3606.00	14716.00	37250	20240620	-49.93	9690	20241209	92.47	19150	-2.61	20250217	10690	74.46	20250102	37250	-49.93	20240620	9690	92.47	20241209	3.41	N	222800	500	159 억	1968135	N	N	1442	N	N
82	20250214	160954	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	15450	1250	2	8.80	50023825250	3303522	326.54	14650	15630	14290	18460	9940	14200	15142.20	6.45	-73785	15106	14652	14426	13972	13746	14540	13860	159	4260	500	9940	10	1	31854143	4921	-4.28	1.05	12	10.37	-3606.00	14716.00	37250	20240620	-58.52	9690	20241209	59.44	15630	-1.15	20250214	10690	44.53	20250102	37250	-58.52	20240620	9690	59.44	20241209	3.27	N	222800	500	159 억	2054823	N	N	1421	N	N
83	20250214	150953	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	15410	1210	2	8.52	48238378710	3188095	315.13	14650	15630	14290	18460	9940	14200	15130.78	6.45	-63094	15106	14652	14426	13972	13746	14540	13860	159	4260	500	9940	10	1	31854143	4909	-4.27	1.05	12	10.01	-3606.00	14716.00	37250	20240620	-58.63	9690	20241209	59.03	15630	-1.41	20250214	10690	44.15	20250102	37250	-58.63	20240620	9690	59.03	20241209	3.27	N	222800	500	159 억	2054823	N	N	653	N	N
84	20250214	140954	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	15440	1240	2	8.73	44315127210	2932936	289.91	14650	15630	14290	18460	9940	14200	15109.48	6.45	-79682	15106	14652	14426	13972	13746	14540	13860	159	4260	500	9940	10	1	31854143	4918	-4.28	1.05	12	9.21	-3606.00	14716.00	37250	20240620	-58.55	9690	20241209	59.34	15630	-1.22	20250214	10690	44.43	20250102	37250	-58.55	20240620	9690	59.34	20241209	3.27	N	222800	500	159 억	2054823	N	N	653	N	N
85	20250214	130956	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	15240	1040	2	7.32	39451651510	2617108	258.69	14650	15630	14290	18460	9940	14200	15074.52	6.45	-105957	15106	14652	14426	13972	13746	14540	13860	159	4260	500	9940	10	1	31854143	4855	-4.23	1.04	12	8.22	-3606.00	14716.00	37250	20240620	-59.09	9690	20241209	57.28	15630	-2.50	20250214	10690	42.56	20250102	37250	-59.09	20240620	9690	57.28	20241209	3.27	N	222800	500	159 억	2054823	N	N	653	N	N
86	20250214	120953	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	15220	1020	2	7.18	36309741470	2410258	238.25	14650	15630	14290	18460	9940	14200	15064.67	6.45	-121427	15106	14652	14426	13972	13746	14540	13860	159	4260	500	9940	10	1	31854143	4848	-4.22	1.03	12	7.57	-3606.00	14716.00	37250	20240620	-59.14	9690	20241209	57.07	15630	-2.62	20250214	10690	42.38	20250102	37250	-59.14	20240620	9690	57.07	20241209	3.27	N	222800	500	159 억	2054823	N	N	653	N	N
87	20250214	110949	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14830	630	2	4.44	13998602430	953708	94.27	14650	15020	14290	18460	9940	14200	14678.08	6.45	-60307	15106	14652	14426	13972	13746	14540	13860	159	4260	500	9940	10	1	31854143	4724	-4.11	1.01	12	2.99	-3606.00	14716.00	37250	20240620	-60.19	9690	20241209	53.04	15090	-1.72	20250210	10690	38.73	20250102	37250	-60.19	20240620	9690	53.04	20241209	3.27	N	222800	500	159 억	2054823	N	N	653	N	N
88	20250214	100951	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14580	380	2	2.68	9075856850	620960	61.38	14650	15020	14290	18460	9940	14200	14615.85	6.45	-86425	15106	14652	14426	13972	13746	14540	13860	159	4260	500	9940	10	1	31854143	4644	-4.04	0.99	12	1.95	-3606.00	14716.00	37250	20240620	-60.86	9690	20241209	50.46	15090	-3.38	20250210	10690	36.39	20250102	37250	-60.86	20240620	9690	50.46	20241209	3.27	N	222800	500	159 억	2054823	N	N	653	N	N
89	20250214	090955	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14570	370	2	2.61	4912974310	332994	32.92	14650	15020	14460	18460	9940	14200	14753.94	6.45	-35732	15106	14652	14426	13972	13746	14540	13860	159	4260	500	9940	10	1	31854143	4641	-4.04	0.99	12	1.05	-3606.00	14716.00	37250	20240620	-60.89	9690	20241209	50.36	15090	-3.45	20250210	10690	36.30	20250102	37250	-60.89	20240620	9690	50.36	20241209	3.27	N	222800	500	159 억	2054823	N	N	653	N	N
90	20250213	160945	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14200	-10	5	-0.07	14055409630	976652	133.57	14420	14880	14200	18470	9950	14210	14391.95	6.48	-8608	15290	14750	14400	13860	13510	14575	13685	159	4260	500	9940	10	1	31854143	4523	-3.94	0.96	12	3.07	-3606.00	14716.00	37250	20240620	-61.88	9690	20241209	46.54	15090	-5.90	20250210	10690	32.83	20250102	37250	-61.88	20240620	9690	46.54	20241209	3.31	N	222800	500	159 억	2063855	N	N	620	N	N
91	20250213	150946	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14220	10	2	0.07	13381955300	929244	127.09	14420	14880	14200	18470	9950	14210	14400.91	6.48	3304	15290	14750	14400	13860	13510	14575	13685	159	4260	500	9940	10	1	31854143	4530	-3.94	0.97	12	2.92	-3606.00	14716.00	37250	20240620	-61.83	9690	20241209	46.75	15090	-5.77	20250210	10690	33.02	20250102	37250	-61.83	20240620	9690	46.75	20241209	3.31	N	222800	500	159 억	2063855	N	N	786	N	N
92	20250213	140943	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14260	50	2	0.35	11530168600	799127	109.29	14420	14880	14200	18470	9950	14210	14428.46	6.48	-25658	15290	14750	14400	13860	13510	14575	13685	159	4260	500	9940	10	1	31854143	4542	-3.95	0.97	12	2.51	-3606.00	14716.00	37250	20240620	-61.72	9690	20241209	47.16	15090	-5.50	20250210	10690	33.40	20250102	37250	-61.72	20240620	9690	47.16	20241209	3.31	N	222800	500	159 억	2063855	N	N	786	N	N
93	20250213	130944	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14350	140	2	0.99	10191868950	705439	96.48	14420	14880	14200	18470	9950	14210	14447.56	6.48	-53710	15290	14750	14400	13860	13510	14575	13685	159	4260	500	9940	10	1	31854143	4571	-3.98	0.98	12	2.21	-3606.00	14716.00	37250	20240620	-61.48	9690	20241209	48.09	15090	-4.90	20250210	10690	34.24	20250102	37250	-61.48	20240620	9690	48.09	20241209	3.31	N	222800	500	159 억	2063855	N	N	786	N	N
94	20250213	120943	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14200	-10	5	-0.07	8592927090	593731	81.20	14420	14880	14200	18470	9950	14210	14472.76	6.48	-65060	15290	14750	14400	13860	13510	14575	13685	159	4260	500	9940	10	1	31854143	4523	-3.94	0.96	12	1.86	-3606.00	14716.00	37250	20240620	-61.88	9690	20241209	46.54	15090	-5.90	20250210	10690	32.83	20250102	37250	-61.88	20240620	9690	46.54	20241209	3.31	N	222800	500	159 억	2063855	N	N	786	N	N
95	20250213	110943	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14260	50	2	0.35	6889266380	474028	64.83	14420	14880	14250	18470	9950	14210	14533.46	6.48	-57467	15290	14750	14400	13860	13510	14575	13685	159	4260	500	9940	10	1	31854143	4542	-3.95	0.97	12	1.49	-3606.00	14716.00	37250	20240620	-61.72	9690	20241209	47.16	15090	-5.50	20250210	10690	33.40	20250102	37250	-61.72	20240620	9690	47.16	20241209	3.31	N	222800	500	159 억	2063855	N	N	786	N	N
96	20250213	100943	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14570	360	2	2.53	4988705980	342566	46.85	14420	14880	14310	18470	9950	14210	14562.76	6.48	-34906	15290	14750	14400	13860	13510	14575	13685	159	4260	500	9940	10	1	31854143	4641	-4.04	0.99	12	1.08	-3606.00	14716.00	37250	20240620	-60.89	9690	20241209	50.36	15090	-3.45	20250210	10690	36.30	20250102	37250	-60.89	20240620	9690	50.36	20241209	3.31	N	222800	500	159 억	2063855	N	N	786	N	N
97	20250213	090939	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14720	510	2	3.59	1592928270	109386	14.96	14420	14730	14420	18470	9950	14210	14562.45	6.48	4651	15290	14750	14400	13860	13510	14575	13685	159	4260	500	9940	10	1	31854143	4689	-4.08	1.00	12	0.34	-3606.00	14716.00	37250	20240620	-60.48	9690	20241209	51.91	15090	-2.45	20250210	10690	37.70	20250102	37250	-60.48	20240620	9690	51.91	20241209	3.31	N	222800	500	159 억	2063855	N	N	786	N	N
98	20250212	160937	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14210	-150	5	-1.04	10432281220	724329	77.95	14440	14940	14050	18660	10060	14360	14402.91	6.91	-138581	15140	14750	14500	14110	13860	14625	13985	159	4300	500	10050	10	1	31854143	4526	-3.94	0.97	12	2.27	-3606.00	14716.00	37250	20240620	-61.85	9690	20241209	46.65	15090	-5.83	20250210	10690	32.93	20250102	37250	-61.85	20240620	9690	46.65	20241209	3.08	N	222800	500	159 억	2201154	N	N	776	N	N
99	20250212	150934	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14330	-30	5	-0.21	9812494360	680821	73.27	14440	14940	14050	18660	10060	14360	14412.74	6.91	-123249	15140	14750	14500	14110	13860	14625	13985	159	4300	500	10050	10	1	31854143	4565	-3.97	0.97	12	2.14	-3606.00	14716.00	37250	20240620	-61.53	9690	20241209	47.88	15090	-5.04	20250210	10690	34.05	20250102	37250	-61.53	20240620	9690	47.88	20241209	3.08	N	222800	500	159 억	2201154	N	N	3927	N	N
100	20250212	140937	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14250	-110	5	-0.77	9026900640	625908	67.36	14440	14940	14050	18660	10060	14360	14422.09	6.91	-107666	15140	14750	14500	14110	13860	14625	13985	159	4300	500	10050	10	1	31854143	4539	-3.95	0.97	12	1.96	-3606.00	14716.00	37250	20240620	-61.74	9690	20241209	47.06	15090	-5.57	20250210	10690	33.30	20250102	37250	-61.74	20240620	9690	47.06	20241209	3.08	N	222800	500	159 억	2201154	N	N	3927	N	N
101	20250212	130939	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14300	-60	5	-0.42	8423795520	583548	62.80	14440	14940	14050	18660	10060	14360	14435.48	6.91	-87146	15140	14750	14500	14110	13860	14625	13985	159	4300	500	10050	10	1	31854143	4555	-3.97	0.97	12	1.83	-3606.00	14716.00	37250	20240620	-61.61	9690	20241209	47.57	15090	-5.24	20250210	10690	33.77	20250102	37250	-61.61	20240620	9690	47.57	20241209	3.08	N	222800	500	159 억	2201154	N	N	3927	N	N
102	20250212	120935	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14340	-20	5	-0.14	7779964810	538479	57.95	14440	14940	14050	18660	10060	14360	14448.04	6.91	-73995	15140	14750	14500	14110	13860	14625	13985	159	4300	500	10050	10	1	31854143	4568	-3.98	0.97	12	1.69	-3606.00	14716.00	37250	20240620	-61.50	9690	20241209	47.99	15090	-4.97	20250210	10690	34.14	20250102	37250	-61.50	20240620	9690	47.99	20241209	3.08	N	222800	500	159 억	2201154	N	N	3927	N	N
103	20250212	110934	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14330	-30	5	-0.21	6278865000	434701	46.78	14440	14940	14050	18660	10060	14360	14444.10	6.91	-60000	15140	14750	14500	14110	13860	14625	13985	159	4300	500	10050	10	1	31854143	4565	-3.97	0.97	12	1.36	-3606.00	14716.00	37250	20240620	-61.53	9690	20241209	47.88	15090	-5.04	20250210	10690	34.05	20250102	37250	-61.53	20240620	9690	47.88	20241209	3.08	N	222800	500	159 억	2201154	N	N	3927	N	N
104	20250212	100929	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14200	-160	5	-1.11	5410398910	374143	40.26	14440	14940	14050	18660	10060	14360	14460.78	6.91	-53604	15140	14750	14500	14110	13860	14625	13985	159	4300	500	10050	10	1	31854143	4523	-3.94	0.96	12	1.17	-3606.00	14716.00	37250	20240620	-61.88	9690	20241209	46.54	15090	-5.90	20250210	10690	32.83	20250102	37250	-61.88	20240620	9690	46.54	20241209	3.08	N	222800	500	159 억	2201154	N	N	3927	N	N
105	20250212	090908	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14420	60	2	0.42	2594185560	176600	19.00	14440	14940	14410	18660	10060	14360	14689.62	6.91	-21172	15140	14750	14500	14110	13860	14625	13985	159	4300	500	10050	10	1	31854143	4593	-4.00	0.98	12	0.55	-3606.00	14716.00	37250	20240620	-61.29	9690	20241209	48.81	15090	-4.44	20250210	10690	34.89	20250102	37250	-61.29	20240620	9690	48.81	20241209	3.08	N	222800	500	159 억	2201154	N	N	3927	N	N
106	20250211	160939	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14360	-410	5	-2.78	13447239720	923813	39.14	14700	14890	14250	19200	10340	14770	14556.35	7.27	-115466	15716	15242	14616	14142	13516	15480	14380	159	4430	500	10330	10	1	31854143	4574	-3.98	0.98	12	2.90	-3606.00	14716.00	37250	20240620	-61.45	9690	20241209	48.19	15090	-4.84	20250210	10690	34.33	20250102	37250	-61.45	20240620	9690	48.19	20241209	2.94	N	222800	500	159 억	2314866	N	N	3892	N	N
107	20250211	150938	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14400	-370	5	-2.51	12677422910	870272	36.87	14700	14890	14250	19200	10340	14770	14567.19	7.27	-120549	15716	15242	14616	14142	13516	15480	14380	159	4430	500	10330	10	1	31854143	4587	-3.99	0.98	12	2.73	-3606.00	14716.00	37250	20240620	-61.34	9690	20241209	48.61	15090	-4.57	20250210	10690	34.71	20250102	37250	-61.34	20240620	9690	48.61	20241209	2.94	N	222800	500	159 억	2314866	N	N	5072	N	N
108	20250211	140938	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14380	-390	5	-2.64	11748638250	805752	34.14	14700	14890	14250	19200	10340	14770	14580.96	7.27	-109599	15716	15242	14616	14142	13516	15480	14380	159	4430	500	10330	10	1	31854143	4581	-3.99	0.98	12	2.53	-3606.00	14716.00	37250	20240620	-61.40	9690	20241209	48.40	15090	-4.71	20250210	10690	34.52	20250102	37250	-61.40	20240620	9690	48.40	20241209	2.94	N	222800	500	159 억	2314866	N	N	5072	N	N
109	20250211	130938	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14440	-330	5	-2.23	10875552200	745221	31.57	14700	14890	14250	19200	10340	14770	14593.73	7.27	-102703	15716	15242	14616	14142	13516	15480	14380	159	4430	500	10330	10	1	31854143	4600	-4.00	0.98	12	2.34	-3606.00	14716.00	37250	20240620	-61.23	9690	20241209	49.02	15090	-4.31	20250210	10690	35.08	20250102	37250	-61.23	20240620	9690	49.02	20241209	2.94	N	222800	500	159 억	2314866	N	N	5072	N	N
110	20250211	120937	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14360	-410	5	-2.78	8983556450	613618	26.00	14700	14890	14320	19200	10340	14770	14640.31	7.27	-65744	15716	15242	14616	14142	13516	15480	14380	159	4430	500	10330	10	1	31854143	4574	-3.98	0.98	12	1.93	-3606.00	14716.00	37250	20240620	-61.45	9690	20241209	48.19	15090	-4.84	20250210	10690	34.33	20250102	37250	-61.45	20240620	9690	48.19	20241209	2.94	N	222800	500	159 억	2314866	N	N	5072	N	N
111	20250211	110938	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14580	-190	5	-1.29	7525229510	512582	21.72	14700	14890	14450	19200	10340	14770	14681.02	7.27	-41375	15716	15242	14616	14142	13516	15480	14380	159	4430	500	10330	10	1	31854143	4644	-4.04	0.99	12	1.61	-3606.00	14716.00	37250	20240620	-60.86	9690	20241209	50.46	15090	-3.38	20250210	10690	36.39	20250102	37250	-60.86	20240620	9690	50.46	20241209	2.94	N	222800	500	159 억	2314866	N	N	5072	N	N
112	20250211	100939	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14810	40	2	0.27	5181822620	352362	14.93	14700	14890	14490	19200	10340	14770	14705.96	7.27	-3365	15716	15242	14616	14142	13516	15480	14380	159	4430	500	10330	10	1	31854143	4718	-4.11	1.01	12	1.11	-3606.00	14716.00	37250	20240620	-60.24	9690	20241209	52.84	15090	-1.86	20250210	10690	38.54	20250102	37250	-60.24	20240620	9690	52.84	20241209	2.94	N	222800	500	159 억	2314866	N	N	5072	N	N
113	20250211	090942	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14770	0	3	0.00	1416987750	96193	4.08	14700	14890	14580	19200	10340	14770	14730.67	7.27	-12523	15716	15242	14616	14142	13516	15480	14380	159	4430	500	10330	10	1	31854143	4705	-4.10	1.00	12	0.30	-3606.00	14716.00	37250	20240620	-60.35	9690	20241209	52.43	15090	-2.12	20250210	10690	38.17	20250102	37250	-60.35	20240620	9690	52.43	20241209	2.94	N	222800	500	159 억	2314866	N	N	5072	N	N
114	20250210	160933	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14770	360	2	2.50	34230684700	2345857	56.35	14080	15090	13990	18730	10090	14410	14591.76	7.98	-233395	16903	15656	13553	12306	10203	16280	12930	159	4320	500	10080	10	1	31854143	4705	-4.10	1.00	12	7.36	-3606.00	14716.00	37250	20240620	-60.35	9690	20241209	52.43	15090	-2.12	20250210	10690	38.17	20250102	37250	-60.35	20240620	9690	52.43	20241209	2.93	N	222800	500	159 억	2541322	N	N	5072	N	N
115	20250210	150932	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14770	360	2	2.50	32924874310	2257199	54.22	14080	15090	13990	18730	10090	14410	14586.69	7.98	-224440	16903	15656	13553	12306	10203	16280	12930	159	4320	500	10080	10	1	31854143	4705	-4.10	1.00	12	7.09	-3606.00	14716.00	37250	20240620	-60.35	9690	20241209	52.43	15090	-2.12	20250210	10690	38.17	20250102	37250	-60.35	20240620	9690	52.43	20241209	2.93	N	222800	500	159 억	2541322	N	N	3371	N	N
116	20250210	140930	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14570	160	2	1.11	28769898570	1975718	47.46	14080	15090	13990	18730	10090	14410	14561.82	7.98	-194327	16903	15656	13553	12306	10203	16280	12930	159	4320	500	10080	10	1	31854143	4641	-4.04	0.99	12	6.20	-3606.00	14716.00	37250	20240620	-60.89	9690	20241209	50.36	15090	-3.45	20250210	10690	36.30	20250102	37250	-60.89	20240620	9690	50.36	20241209	2.93	N	222800	500	159 억	2541322	N	N	3371	N	N
117	20250210	130934	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14600	190	2	1.32	26800838530	1841011	44.22	14080	15090	13990	18730	10090	14410	14557.76	7.98	-170242	16903	15656	13553	12306	10203	16280	12930	159	4320	500	10080	10	1	31854143	4651	-4.05	0.99	12	5.78	-3606.00	14716.00	37250	20240620	-60.81	9690	20241209	50.67	15090	-3.25	20250210	10690	36.58	20250102	37250	-60.81	20240620	9690	50.67	20241209	2.93	N	222800	500	159 억	2541322	N	N	3371	N	N
118	20250210	120929	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14420	10	2	0.07	14470079040	1007983	24.21	14080	14740	13990	18730	10090	14410	14355.42	7.98	-45585	16903	15656	13553	12306	10203	16280	12930	159	4320	500	10080	10	1	31854143	4593	-4.00	0.98	12	3.16	-3606.00	14716.00	37250	20240620	-61.29	9690	20241209	48.81	14800	-2.57	20250207	10690	34.89	20250102	37250	-61.29	20240620	9690	48.81	20241209	2.93	N	222800	500	159 억	2541322	N	N	3371	N	N
119	20250210	110926	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14380	-30	5	-0.21	13012433450	906475	21.77	14080	14740	13990	18730	10090	14410	14354.92	7.98	-45810	16903	15656	13553	12306	10203	16280	12930	159	4320	500	10080	10	1	31854143	4581	-3.99	0.98	12	2.85	-3606.00	14716.00	37250	20240620	-61.40	9690	20241209	48.40	14800	-2.84	20250207	10690	34.52	20250102	37250	-61.40	20240620	9690	48.40	20241209	2.93	N	222800	500	159 억	2541322	N	N	3371	N	N
120	20250210	100925	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14630	220	2	1.53	10130952510	707296	16.99	14080	14740	13990	18730	10090	14410	14323.37	7.98	-49691	16903	15656	13553	12306	10203	16280	12930	159	4320	500	10080	10	1	31854143	4660	-4.06	0.99	12	2.22	-3606.00	14716.00	37250	20240620	-60.72	9690	20241209	50.98	14800	-1.15	20250207	10690	36.86	20250102	37250	-60.72	20240620	9690	50.98	20241209	2.93	N	222800	500	159 억	2541322	N	N	3371	N	N
121	20250210	090923	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14110	-300	5	-2.08	2980960890	210791	5.06	14080	14310	13990	18730	10090	14410	14140.45	7.98	23927	16903	15656	13553	12306	10203	16280	12930	159	4320	500	10080	10	1	31854143	4495	-3.91	0.96	12	0.66	-3606.00	14716.00	37250	20240620	-62.12	9690	20241209	45.61	14800	-4.66	20250207	10690	31.99	20250102	37250	-62.12	20240620	9690	45.61	20241209	2.93	N	222800	500	159 억	2541322	N	N	3371	N	N
122	20250207	160915	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14410	2790	2	24.01	56255917240	4111513	1328.06	11630	14800	11450	15100	8140	11620	13679.83	7.93	8285	12060	11840	11630	11410	11200	11950	11520	159	3480	500	8130	10	1	31854143	4590	-4.00	0.98	12	12.91	-3606.00	14716.00	39050	20240125	-63.10	9690	20241209	48.71	14800	-2.64	20250207	10690	34.80	20250102	37250	-61.32	20240620	9690	48.71	20241209	2.96	N	222800	500	159 억	2526566	N	N	3371	N	N
123	20250207	150917	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	14730	3110	2	26.76	50024579280	3680585	1188.86	11630	14750	11450	15100	8140	11620	13591.48	7.93	1363	12060	11840	11630	11410	11200	11950	11520	159	3480	500	8130	10	1	31854143	4692	-4.08	1.00	12	11.55	-3606.00	14716.00	39050	20240125	-62.28	9690	20241209	52.01	14750	-0.14	20250207	10690	37.79	20250102	37250	-60.46	20240620	9690	52.01	20241209	2.96	N	222800	500	159 억	2526566	N	N	3300	N	N
124	20250207	140917	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	13770	2150	2	18.50	27033203310	2065072	667.04	11630	13960	11450	15100	8140	11620	13090.68	7.93	178388	12060	11840	11630	11410	11200	11950	11520	159	3480	500	8130	10	1	31854143	4386	-3.82	0.94	12	6.48	-3606.00	14716.00	39050	20240125	-64.74	9690	20241209	42.11	14200	-3.03	20250124	10690	28.81	20250102	37250	-63.03	20240620	9690	42.11	20241209	2.96	N	222800	500	159 억	2526566	N	N	3300	N	N
125	20250207	130914	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	13120	1500	2	12.91	22164633370	1706228	551.13	11630	13690	11450	15100	8140	11620	12990.43	7.93	187046	12060	11840	11630	11410	11200	11950	11520	159	3480	500	8130	10	1	31854143	4179	-3.64	0.89	12	5.36	-3606.00	14716.00	39050	20240125	-66.40	9690	20241209	35.40	14200	-7.61	20250124	10690	22.73	20250102	37250	-64.78	20240620	9690	35.40	20241209	2.96	N	222800	500	159 억	2526566	N	N	3300	N	N
126	20250207	120913	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	13420	1800	2	15.49	19333619490	1493281	482.34	11630	13690	11450	15100	8140	11620	12947.07	7.93	177415	12060	11840	11630	11410	11200	11950	11520	159	3480	500	8130	10	1	31854143	4275	-3.72	0.91	12	4.69	-3606.00	14716.00	39050	20240125	-65.63	9690	20241209	38.49	14200	-5.49	20250124	10690	25.54	20250102	37250	-63.97	20240620	9690	38.49	20241209	2.96	N	222800	500	159 억	2526566	N	N	3300	N	N
127	20250207	110911	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	13130	1510	2	12.99	12572979760	988060	319.15	11630	13460	11450	15100	8140	11620	12724.92	7.93	123273	12060	11840	11630	11410	11200	11950	11520	159	3480	500	8130	10	1	31854143	4182	-3.64	0.89	12	3.10	-3606.00	14716.00	39050	20240125	-66.38	9690	20241209	35.50	14200	-7.54	20250124	10690	22.83	20250102	37250	-64.75	20240620	9690	35.50	20241209	2.96	N	222800	500	159 억	2526566	N	N	3300	N	N
128	20250207	100915	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	12340	720	2	6.20	3296766030	272772	88.11	11630	12390	11450	15100	8140	11620	12086.16	7.93	61313	12060	11840	11630	11410	11200	11950	11520	159	3480	500	8130	10	1	31854143	3931	-3.42	0.84	12	0.86	-3606.00	14716.00	39050	20240125	-68.40	9690	20241209	27.35	14200	-13.10	20250124	10690	15.43	20250102	37250	-66.87	20240620	9690	27.35	20241209	2.96	N	222800	500	159 억	2526566	N	N	3300	N	N
129	20250207	090921	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11560	-60	5	-0.52	183305020	15854	5.12	11630	11710	11450	15100	8140	11620	11562.07	7.93	-7590	12060	11840	11630	11410	11200	11950	11520	159	3480	500	8130	10	1	31854143	3682	-3.21	0.79	12	0.05	-3606.00	14716.00	39050	20240125	-70.40	9690	20241209	19.30	14200	-18.59	20250124	10690	8.14	20250102	37250	-68.97	20240620	9690	19.30	20241209	2.96	N	222800	500	159 억	2526566	N	N	3300	N	N
130	20250206	160852	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11620	140	2	1.22	3554317450	308207	172.76	11610	11850	11420	14920	8040	11480	11532.12	7.64	7680	11813	11646	11503	11336	11193	11730	11420	159	3440	500	8030	10	1	31854143	3701	-3.22	0.79	12	0.97	-3606.00	14716.00	39100	20240124	-70.28	9690	20241209	19.92	14200	-18.17	20250124	10690	8.70	20250102	37250	-68.81	20240620	9690	19.92	20241209	3.01	N	222800	500	159 억	2434961	N	N	3300	N	N
131	20250206	150856	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11600	120	2	1.05	3266870660	283475	158.90	11610	11850	11420	14920	8040	11480	11524.37	7.64	-1677	11813	11646	11503	11336	11193	11730	11420	159	3440	500	8030	10	1	31854143	3695	-3.22	0.79	12	0.89	-3606.00	14716.00	39100	20240124	-70.33	9690	20241209	19.71	14200	-18.31	20250124	10690	8.51	20250102	37250	-68.86	20240620	9690	19.71	20241209	3.01	N	222800	500	159 억	2434961	N	N	2157	N	N
132	20250206	140857	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11480	0	3	0.00	2600150120	225802	126.57	11610	11850	11420	14920	8040	11480	11515.18	7.64	-38844	11813	11646	11503	11336	11193	11730	11420	159	3440	500	8030	10	1	31854143	3657	-3.18	0.78	12	0.71	-3606.00	14716.00	39100	20240124	-70.64	9690	20241209	18.47	14200	-19.15	20250124	10690	7.39	20250102	37250	-69.18	20240620	9690	18.47	20241209	3.01	N	222800	500	159 억	2434961	N	N	2157	N	N
133	20250206	130853	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11520	40	2	0.35	2302813500	199921	112.06	11610	11850	11420	14920	8040	11480	11518.62	7.64	-46227	11813	11646	11503	11336	11193	11730	11420	159	3440	500	8030	10	1	31854143	3670	-3.19	0.78	12	0.63	-3606.00	14716.00	39100	20240124	-70.54	9690	20241209	18.89	14200	-18.87	20250124	10690	7.76	20250102	37250	-69.07	20240620	9690	18.89	20241209	3.01	N	222800	500	159 억	2434961	N	N	2157	N	N
134	20250206	120851	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11480	0	3	0.00	1916847220	166250	93.19	11610	11850	11440	14920	8040	11480	11529.91	7.64	-47902	11813	11646	11503	11336	11193	11730	11420	159	3440	500	8030	10	1	31854143	3657	-3.18	0.78	12	0.52	-3606.00	14716.00	39100	20240124	-70.64	9690	20241209	18.47	14200	-19.15	20250124	10690	7.39	20250102	37250	-69.18	20240620	9690	18.47	20241209	3.01	N	222800	500	159 억	2434961	N	N	2157	N	N
135	20250206	110845	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11470	-10	5	-0.09	1461002160	126548	70.93	11610	11850	11450	14920	8040	11480	11545.04	7.64	-51537	11813	11646	11503	11336	11193	11730	11420	159	3440	500	8030	10	1	31854143	3654	-3.18	0.78	12	0.40	-3606.00	14716.00	39100	20240124	-70.66	9690	20241209	18.37	14200	-19.23	20250124	10690	7.30	20250102	37250	-69.21	20240620	9690	18.37	20241209	3.01	N	222800	500	159 억	2434961	N	N	2157	N	N
136	20250206	100846	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11510	30	2	0.26	908507810	78496	44.00	11610	11850	11480	14920	8040	11480	11573.94	7.64	-25929	11813	11646	11503	11336	11193	11730	11420	159	3440	500	8030	10	1	31854143	3666	-3.19	0.78	12	0.25	-3606.00	14716.00	39100	20240124	-70.56	9690	20241209	18.78	14200	-18.94	20250124	10690	7.67	20250102	37250	-69.10	20240620	9690	18.78	20241209	3.01	N	222800	500	159 억	2434961	N	N	2157	N	N
137	20250206	090858	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11600	120	2	1.05	320181080	27439	15.38	11610	11850	11570	14920	8040	11480	11668.83	7.64	-4435	11813	11646	11503	11336	11193	11730	11420	159	3440	500	8030	10	1	31854143	3695	-3.22	0.79	12	0.09	-3606.00	14716.00	39100	20240124	-70.33	9690	20241209	19.71	14200	-18.31	20250124	10690	8.51	20250102	37250	-68.86	20240620	9690	19.71	20241209	3.01	N	222800	500	159 억	2434961	N	N	2157	N	N
138	20250205	160844	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11480	260	2	2.32	2048029120	177250	79.41	11360	11670	11360	14580	7860	11220	11555.26	7.59	16638	11760	11490	11350	11080	10940	11420	11010	159	3360	500	7850	10	1	31854143	3657	-3.18	0.78	12	0.56	-3606.00	14716.00	39150	20240123	-70.68	9690	20241209	18.47	14200	-19.15	20250124	10690	7.39	20250102	37250	-69.18	20240620	9690	18.47	20241209	2.94	N	222800	500	159 억	2416397	N	N	2157	N	N
139	20250205	150846	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11500	280	2	2.50	1842272920	159347	71.39	11360	11670	11360	14580	7860	11220	11561.39	7.59	15009	11760	11490	11350	11080	10940	11420	11010	159	3360	500	7850	10	1	31854143	3663	-3.19	0.78	12	0.50	-3606.00	14716.00	39150	20240123	-70.63	9690	20241209	18.68	14200	-19.01	20250124	10690	7.58	20250102	37250	-69.13	20240620	9690	18.68	20241209	2.94	N	222800	500	159 억	2416397	N	N	2971	N	N
140	20250205	140846	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11520	300	2	2.67	1644605220	142178	63.69	11360	11670	11360	14580	7860	11220	11567.23	7.59	17214	11760	11490	11350	11080	10940	11420	11010	159	3360	500	7850	10	1	31854143	3670	-3.19	0.78	12	0.45	-3606.00	14716.00	39150	20240123	-70.57	9690	20241209	18.89	14200	-18.87	20250124	10690	7.76	20250102	37250	-69.07	20240620	9690	18.89	20241209	2.94	N	222800	500	159 억	2416397	N	N	2971	N	N
141	20250205	130843	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11530	310	2	2.76	1538829140	132998	59.58	11360	11670	11360	14580	7860	11220	11570.32	7.59	19828	11760	11490	11350	11080	10940	11420	11010	159	3360	500	7850	10	1	31854143	3673	-3.20	0.78	12	0.42	-3606.00	14716.00	39150	20240123	-70.55	9690	20241209	18.99	14200	-18.80	20250124	10690	7.86	20250102	37250	-69.05	20240620	9690	18.99	20241209	2.94	N	222800	500	159 억	2416397	N	N	2971	N	N
142	20250205	120848	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11650	430	2	3.83	1397303250	120785	54.11	11360	11670	11360	14580	7860	11220	11568.52	7.59	25678	11760	11490	11350	11080	10940	11420	11010	159	3360	500	7850	10	1	31854143	3711	-3.23	0.79	12	0.38	-3606.00	14716.00	39150	20240123	-70.24	9690	20241209	20.23	14200	-17.96	20250124	10690	8.98	20250102	37250	-68.72	20240620	9690	20.23	20241209	2.94	N	222800	500	159 억	2416397	N	N	2971	N	N
143	20250205	110843	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11590	370	2	3.30	1148068690	99253	44.46	11360	11670	11360	14580	7860	11220	11567.09	7.59	14349	11760	11490	11350	11080	10940	11420	11010	159	3360	500	7850	10	1	31854143	3692	-3.21	0.79	12	0.31	-3606.00	14716.00	39150	20240123	-70.40	9690	20241209	19.61	14200	-18.38	20250124	10690	8.42	20250102	37250	-68.89	20240620	9690	19.61	20241209	2.94	N	222800	500	159 억	2416397	N	N	2971	N	N
144	20250205	100855	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11560	340	2	3.03	905820910	78277	35.07	11360	11670	11360	14580	7860	11220	11571.99	7.59	16093	11760	11490	11350	11080	10940	11420	11010	159	3360	500	7850	10	1	31854143	3682	-3.21	0.79	12	0.25	-3606.00	14716.00	39150	20240123	-70.47	9690	20241209	19.30	14200	-18.59	20250124	10690	8.14	20250102	37250	-68.97	20240620	9690	19.30	20241209	2.94	N	222800	500	159 억	2416397	N	N	2971	N	N
145	20250205	090858	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11490	270	2	2.41	257003970	22288	9.98	11360	11610	11360	14580	7860	11220	11531.05	7.59	6866	11760	11490	11350	11080	10940	11420	11010	159	3360	500	7850	10	1	31854143	3660	-3.19	0.78	12	0.07	-3606.00	14716.00	39150	20240123	-70.65	9690	20241209	18.58	14200	-19.08	20250124	10690	7.48	20250102	37250	-69.15	20240620	9690	18.58	20241209	2.94	N	222800	500	159 억	2416397	N	N	2971	N	N
146	20250204	160825	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11220	160	2	1.45	2536629320	222027	50.35	11330	11620	11210	14370	7750	11060	11425.40	7.38	20940	12246	11652	11306	10712	10366	11480	10540	159	3310	500	7740	10	1	31854143	3574	-3.11	0.76	12	0.70	-3606.00	14716.00	39150	20240123	-71.34	9690	20241209	15.79	14200	-20.99	20250124	10690	4.96	20250102	37250	-69.88	20240620	9690	15.79	20241209	2.81	N	222800	500	159 억	2351083	N	N	2969	N	N
147	20250204	150837	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11270	210	2	1.90	2358859870	206209	46.76	11330	11620	11210	14370	7750	11060	11439.19	7.38	21198	12246	11652	11306	10712	10366	11480	10540	159	3310	500	7740	10	1	31854143	3590	-3.13	0.77	12	0.65	-3606.00	14716.00	39150	20240123	-71.21	9690	20241209	16.31	14200	-20.63	20250124	10690	5.43	20250102	37250	-69.74	20240620	9690	16.31	20241209	2.81	N	222800	500	159 억	2351083	N	N	8426	N	N
148	20250204	140836	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11300	240	2	2.17	2032865600	177281	40.20	11330	11620	11240	14370	7750	11060	11466.93	7.38	20334	12246	11652	11306	10712	10366	11480	10540	159	3310	500	7740	10	1	31854143	3600	-3.13	0.77	12	0.56	-3606.00	14716.00	39150	20240123	-71.14	9690	20241209	16.62	14200	-20.42	20250124	10690	5.71	20250102	37250	-69.66	20240620	9690	16.62	20241209	2.81	N	222800	500	159 억	2351083	N	N	8426	N	N
149	20250204	130839	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11500	440	2	3.98	1723986170	150154	34.05	11330	11620	11240	14370	7750	11060	11481.48	7.38	32978	12246	11652	11306	10712	10366	11480	10540	159	3310	500	7740	10	1	31854143	3663	-3.19	0.78	12	0.47	-3606.00	14716.00	39150	20240123	-70.63	9690	20241209	18.68	14200	-19.01	20250124	10690	7.58	20250102	37250	-69.13	20240620	9690	18.68	20241209	2.81	N	222800	500	159 억	2351083	N	N	8426	N	N
150	20250204	120847	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11470	410	2	3.71	1567155670	136508	30.96	11330	11620	11240	14370	7750	11060	11480.35	7.38	34088	12246	11652	11306	10712	10366	11480	10540	159	3310	500	7740	10	1	31854143	3654	-3.18	0.78	12	0.43	-3606.00	14716.00	39150	20240123	-70.70	9690	20241209	18.37	14200	-19.23	20250124	10690	7.30	20250102	37250	-69.21	20240620	9690	18.37	20241209	2.81	N	222800	500	159 억	2351083	N	N	8426	N	N
151	20250204	110828	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11460	400	2	3.62	1431789750	124700	28.28	11330	11620	11240	14370	7750	11060	11481.91	7.38	35347	12246	11652	11306	10712	10366	11480	10540	159	3310	500	7740	10	1	31854143	3650	-3.18	0.78	12	0.39	-3606.00	14716.00	39150	20240123	-70.73	9690	20241209	18.27	14200	-19.30	20250124	10690	7.20	20250102	37250	-69.23	20240620	9690	18.27	20241209	2.81	N	222800	500	159 억	2351083	N	N	8426	N	N
152	20250204	100834	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11570	510	2	4.61	1097595620	95689	21.70	11330	11610	11240	14370	7750	11060	11470.49	7.38	34645	12246	11652	11306	10712	10366	11480	10540	159	3310	500	7740	10	1	31854143	3686	-3.21	0.79	12	0.30	-3606.00	14716.00	39150	20240123	-70.45	9690	20241209	19.40	14200	-18.52	20250124	10690	8.23	20250102	37250	-68.94	20240620	9690	19.40	20241209	2.81	N	222800	500	159 억	2351083	N	N	8426	N	N
153	20250204	090835	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	11250	190	2	1.72	201644630	17792	4.03	11330	11490	11250	14370	7750	11060	11333.60	7.38	-835	12246	11652	11306	10712	10366	11480	10540	159	3310	500	7740	10	1	31854143	3584	-3.12	0.76	12	0.06	-3606.00	14716.00	39150	20240123	-71.26	9690	20241209	16.10	14200	-20.77	20250124	10690	5.24	20250102	37250	-69.80	20240620	9690	16.10	20241209	2.81	N	222800	500	159 억	2351083	N	N	8426	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History