KissMeData/417200/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

58 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	20250225	161321	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12230	-460	5	-3.62	7288029970	591908	130.32	12500	12500	12120	16490	8890	12690	12313.11	5.21	-244710	13063	12876	12583	12396	12103	12730	12250	338	3800	500	8880	10	1	67652659	8274	57.15	4.58	12	0.87	214.00	2668.00	31950	20240610	-61.72	9600	20241209	27.40	16000	-23.56	20250117	11450	6.81	20250102	31950	-61.72	20240610	9600	27.40	20241209	2.38	N	417200	500	338 억	3522920	N	N	1304	N	N
3	20250225	151321	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12250	-440	5	-3.47	6489969470	526552	115.93	12500	12500	12230	16490	8890	12690	12325.38	5.21	-225089	13063	12876	12583	12396	12103	12730	12250	338	3800	500	8880	10	1	67652659	8287	57.24	4.59	12	0.78	214.00	2668.00	31950	20240610	-61.66	9600	20241209	27.60	16000	-23.44	20250117	11450	6.99	20250102	31950	-61.66	20240610	9600	27.60	20241209	2.38	N	417200	500	338 억	3522920	N	N	1304	N	N
4	20250225	141319	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12290	-400	5	-3.15	5048892690	409000	90.05	12500	12500	12270	16490	8890	12690	12344.45	5.21	-182726	13063	12876	12583	12396	12103	12730	12250	338	3800	500	8880	10	1	67652659	8315	57.43	4.61	12	0.60	214.00	2668.00	31950	20240610	-61.53	9600	20241209	28.02	16000	-23.19	20250117	11450	7.34	20250102	31950	-61.53	20240610	9600	28.02	20241209	2.38	N	417200	500	338 억	3522920	N	N	1304	N	N
5	20250225	131326	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12340	-350	5	-2.76	4100490920	332025	73.10	12500	12500	12270	16490	8890	12690	12349.91	5.21	-161568	13063	12876	12583	12396	12103	12730	12250	338	3800	500	8880	10	1	67652659	8348	57.66	4.63	12	0.49	214.00	2668.00	31950	20240610	-61.38	9600	20241209	28.54	16000	-22.88	20250117	11450	7.77	20250102	31950	-61.38	20240610	9600	28.54	20241209	2.38	N	417200	500	338 억	3522920	N	N	1304	N	N
6	20250225	121323	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12350	-340	5	-2.68	3571486360	289130	63.66	12500	12500	12270	16490	8890	12690	12352.48	5.21	-143460	13063	12876	12583	12396	12103	12730	12250	338	3800	500	8880	10	1	67652659	8355	57.71	4.63	12	0.43	214.00	2668.00	31950	20240610	-61.35	9600	20241209	28.65	16000	-22.81	20250117	11450	7.86	20250102	31950	-61.35	20240610	9600	28.65	20241209	2.38	N	417200	500	338 억	3522920	N	N	1304	N	N
7	20250225	111320	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12370	-320	5	-2.52	3108025590	251598	55.39	12500	12500	12270	16490	8890	12690	12353.09	5.21	-121824	13063	12876	12583	12396	12103	12730	12250	338	3800	500	8880	10	1	67652659	8369	57.80	4.64	12	0.37	214.00	2668.00	31950	20240610	-61.28	9600	20241209	28.85	16000	-22.69	20250117	11450	8.03	20250102	31950	-61.28	20240610	9600	28.85	20241209	2.38	N	417200	500	338 억	3522920	N	N	1304	N	N
8	20250225	101319	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12370	-320	5	-2.52	2478448730	200624	44.17	12500	12500	12270	16490	8890	12690	12353.63	5.21	-105079	13063	12876	12583	12396	12103	12730	12250	338	3800	500	8880	10	1	67652659	8369	57.80	4.64	12	0.30	214.00	2668.00	31950	20240610	-61.28	9600	20241209	28.85	16000	-22.69	20250117	11450	8.03	20250102	31950	-61.28	20240610	9600	28.85	20241209	2.38	N	417200	500	338 억	3522920	N	N	1304	N	N
9	20250225	091327	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12320	-370	5	-2.92	1110728200	89749	19.76	12500	12500	12300	16490	8890	12690	12375.80	5.21	-49627	13063	12876	12583	12396	12103	12730	12250	338	3800	500	8880	10	1	67652659	8335	57.57	4.62	12	0.13	214.00	2668.00	31950	20240610	-61.44	9600	20241209	28.33	16000	-23.00	20250117	11450	7.60	20250102	31950	-61.44	20240610	9600	28.33	20241209	2.38	N	417200	500	338 억	3522920	N	N	1304	N	N
10	20250224	161310	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12690	-90	5	-0.70	5598529690	449273	99.33	12770	12770	12290	16610	8950	12780	12460.72	5.28	-51578	13060	12920	12810	12670	12560	12865	12615	338	3830	500	8940	10	1	67652659	8585	59.30	4.76	12	0.66	214.00	2668.00	31950	20240213	-60.28	9600	20241209	32.19	16000	-20.69	20250117	11450	10.83	20250102	31950	-60.28	20240610	9600	32.19	20241209	2.36	N	417200	500	338 억	3572102	N	N	1304	N	N
11	20250224	151311	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12610	-170	5	-1.33	5375350290	431659	95.43	12770	12770	12290	16610	8950	12780	12452.68	5.28	-53932	13060	12920	12810	12670	12560	12865	12615	338	3830	500	8940	10	1	67652659	8531	58.93	4.73	12	0.64	214.00	2668.00	31950	20240213	-60.53	9600	20241209	31.35	16000	-21.19	20250117	11450	10.13	20250102	31950	-60.53	20240610	9600	31.35	20241209	2.36	N	417200	500	338 억	3572102	N	N	502	N	N
12	20250224	141308	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12570	-210	5	-1.64	4754333830	382376	84.54	12770	12770	12290	16610	8950	12780	12433.55	5.28	-72723	13060	12920	12810	12670	12560	12865	12615	338	3830	500	8940	10	1	67652659	8504	58.74	4.71	12	0.57	214.00	2668.00	31950	20240213	-60.66	9600	20241209	30.94	16000	-21.44	20250117	11450	9.78	20250102	31950	-60.66	20240610	9600	30.94	20241209	2.36	N	417200	500	338 억	3572102	N	N	502	N	N
13	20250224	131310	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12510	-270	5	-2.11	4427009360	356281	78.77	12770	12770	12290	16610	8950	12780	12425.49	5.28	-69147	13060	12920	12810	12670	12560	12865	12615	338	3830	500	8940	10	1	67652659	8463	58.46	4.69	12	0.53	214.00	2668.00	31950	20240213	-60.85	9600	20241209	30.31	16000	-21.81	20250117	11450	9.26	20250102	31950	-60.85	20240610	9600	30.31	20241209	2.36	N	417200	500	338 억	3572102	N	N	502	N	N
14	20250224	121308	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12480	-300	5	-2.35	3906052360	314671	69.57	12770	12770	12290	16610	8950	12780	12412.99	5.28	-72022	13060	12920	12810	12670	12560	12865	12615	338	3830	500	8940	10	1	67652659	8443	58.32	4.68	12	0.47	214.00	2668.00	31950	20240213	-60.94	9600	20241209	30.00	16000	-22.00	20250117	11450	9.00	20250102	31950	-60.94	20240610	9600	30.00	20241209	2.36	N	417200	500	338 억	3572102	N	N	502	N	N
15	20250224	111305	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12410	-370	5	-2.90	3623774070	292004	64.56	12770	12770	12290	16610	8950	12780	12409.86	5.28	-76508	13060	12920	12810	12670	12560	12865	12615	338	3830	500	8940	10	1	67652659	8396	57.99	4.65	12	0.43	214.00	2668.00	31950	20240213	-61.16	9600	20241209	29.27	16000	-22.44	20250117	11450	8.38	20250102	31950	-61.16	20240610	9600	29.27	20241209	2.36	N	417200	500	338 억	3572102	N	N	502	N	N
16	20250224	101303	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12440	-340	5	-2.66	2966891990	239129	52.87	12770	12770	12290	16610	8950	12780	12406.89	5.28	-61771	13060	12920	12810	12670	12560	12865	12615	338	3830	500	8940	10	1	67652659	8416	58.13	4.66	12	0.35	214.00	2668.00	31950	20240213	-61.06	9600	20241209	29.58	16000	-22.25	20250117	11450	8.65	20250102	31950	-61.06	20240610	9600	29.58	20241209	2.36	N	417200	500	338 억	3572102	N	N	502	N	N
17	20250224	091312	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12350	-430	5	-3.36	1543074450	124413	27.51	12770	12770	12290	16610	8950	12780	12402.47	5.28	-49336	13060	12920	12810	12670	12560	12865	12615	338	3830	500	8940	10	1	67652659	8355	57.71	4.63	12	0.18	214.00	2668.00	31950	20240213	-61.35	9600	20241209	28.65	16000	-22.81	20250117	11450	7.86	20250102	31950	-61.35	20240610	9600	28.65	20241209	2.36	N	417200	500	338 억	3572102	N	N	502	N	N
18	20250221	161259	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12780	-130	5	-1.01	5728150110	447005	70.07	12870	12950	12700	16780	9040	12910	12814.60	5.39	-79028	13510	13210	13060	12760	12610	13135	12685	338	3870	500	9030	10	1	67652659	8646	59.72	4.79	12	0.66	214.00	2668.00	31950	20240213	-60.00	9600	20241209	33.12	16000	-20.12	20250117	11450	11.62	20250102	31950	-60.00	20240610	9600	33.12	20241209	2.22	N	417200	500	338 억	3649212	N	N	502	N	N
19	20250221	151304	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12790	-120	5	-0.93	5503036550	429391	67.30	12870	12950	12700	16780	9040	12910	12815.89	5.39	-81306	13510	13210	13060	12760	12610	13135	12685	338	3870	500	9030	10	1	67652659	8653	59.77	4.79	12	0.63	214.00	2668.00	31950	20240213	-59.97	9600	20241209	33.23	16000	-20.06	20250117	11450	11.70	20250102	31950	-59.97	20240610	9600	33.23	20241209	2.22	N	417200	500	338 억	3649212	N	N	632	N	N
20	20250221	141305	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12830	-80	5	-0.62	4670967230	364440	57.12	12870	12950	12700	16780	9040	12910	12816.81	5.39	-87593	13510	13210	13060	12760	12610	13135	12685	338	3870	500	9030	10	1	67652659	8680	59.95	4.81	12	0.54	214.00	2668.00	31950	20240213	-59.84	9600	20241209	33.65	16000	-19.81	20250117	11450	12.05	20250102	31950	-59.84	20240610	9600	33.65	20241209	2.22	N	417200	500	338 억	3649212	N	N	632	N	N
21	20250221	131305	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12790	-120	5	-0.93	4171040930	325302	50.99	12870	12950	12700	16780	9040	12910	12822.03	5.39	-69371	13510	13210	13060	12760	12610	13135	12685	338	3870	500	9030	10	1	67652659	8653	59.77	4.79	12	0.48	214.00	2668.00	31950	20240213	-59.97	9600	20241209	33.23	16000	-20.06	20250117	11450	11.70	20250102	31950	-59.97	20240610	9600	33.23	20241209	2.22	N	417200	500	338 억	3649212	N	N	632	N	N
22	20250221	121305	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12810	-100	5	-0.77	3721126390	290131	45.48	12870	12950	12700	16780	9040	12910	12825.64	5.39	-65013	13510	13210	13060	12760	12610	13135	12685	338	3870	500	9030	10	1	67652659	8666	59.86	4.80	12	0.43	214.00	2668.00	31950	20240213	-59.91	9600	20241209	33.44	16000	-19.94	20250117	11450	11.88	20250102	31950	-59.91	20240610	9600	33.44	20241209	2.22	N	417200	500	338 억	3649212	N	N	632	N	N
23	20250221	111300	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12800	-110	5	-0.85	3226625850	251497	39.42	12870	12950	12700	16780	9040	12910	12829.64	5.39	-53243	13510	13210	13060	12760	12610	13135	12685	338	3870	500	9030	10	1	67652659	8660	59.81	4.80	12	0.37	214.00	2668.00	31950	20240213	-59.94	9600	20241209	33.33	16000	-20.00	20250117	11450	11.79	20250102	31950	-59.94	20240610	9600	33.33	20241209	2.22	N	417200	500	338 억	3649212	N	N	632	N	N
24	20250221	101303	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12880	-30	5	-0.23	2361109520	183967	28.84	12870	12950	12700	16780	9040	12910	12834.37	5.39	-46097	13510	13210	13060	12760	12610	13135	12685	338	3870	500	9030	10	1	67652659	8714	60.19	4.83	12	0.27	214.00	2668.00	31950	20240213	-59.69	9600	20241209	34.17	16000	-19.50	20250117	11450	12.49	20250102	31950	-59.69	20240610	9600	34.17	20241209	2.22	N	417200	500	338 억	3649212	N	N	632	N	N
25	20250221	091305	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12800	-110	5	-0.85	747760500	58502	9.17	12870	12880	12700	16780	9040	12910	12781.55	5.39	-2491	13510	13210	13060	12760	12610	13135	12685	338	3870	500	9030	10	1	67652659	8660	59.81	4.80	12	0.09	214.00	2668.00	31950	20240213	-59.94	9600	20241209	33.33	16000	-20.00	20250117	11450	11.79	20250102	31950	-59.94	20240610	9600	33.33	20241209	2.22	N	417200	500	338 억	3649212	N	N	632	N	N
26	20250220	161253	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12910	-220	5	-1.68	8220451000	629254	36.64	13140	13360	12910	17060	9200	13130	13064.79	5.56	-29775	14050	13590	13330	12870	12610	13460	12740	338	3930	500	9190	10	1	67652659	8734	60.33	4.84	12	0.93	214.00	2668.00	31950	20240213	-59.59	9600	20241209	34.48	16000	-19.31	20250117	11450	12.75	20250102	31950	-59.59	20240610	9600	34.48	20241209	2.23	N	417200	500	338 억	3763329	N	N	632	N	N
27	20250220	151300	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12940	-190	5	-1.45	7897238340	604227	35.18	13140	13360	12910	17060	9200	13130	13069.96	5.56	-27353	14050	13590	13330	12870	12610	13460	12740	338	3930	500	9190	10	1	67652659	8754	60.47	4.85	12	0.89	214.00	2668.00	31950	20240213	-59.50	9600	20241209	34.79	16000	-19.12	20250117	11450	13.01	20250102	31950	-59.50	20240610	9600	34.79	20241209	2.23	N	417200	500	338 억	3763329	N	N	427	N	N
28	20250220	141259	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13030	-100	5	-0.76	6720594110	513388	29.89	13140	13360	12910	17060	9200	13130	13090.66	5.56	-20872	14050	13590	13330	12870	12610	13460	12740	338	3930	500	9190	10	1	67652659	8815	60.89	4.88	12	0.76	214.00	2668.00	31950	20240213	-59.22	9600	20241209	35.73	16000	-18.56	20250117	11450	13.80	20250102	31950	-59.22	20240610	9600	35.73	20241209	2.23	N	417200	500	338 억	3763329	N	N	427	N	N
29	20250220	131256	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13070	-60	5	-0.46	6011494690	458987	26.73	13140	13360	12910	17060	9200	13130	13097.29	5.56	-22901	14050	13590	13330	12870	12610	13460	12740	338	3930	500	9190	10	1	67652659	8842	61.07	4.90	12	0.68	214.00	2668.00	31950	20240213	-59.09	9600	20241209	36.15	16000	-18.31	20250117	11450	14.15	20250102	31950	-59.09	20240610	9600	36.15	20241209	2.23	N	417200	500	338 억	3763329	N	N	427	N	N
30	20250220	121257	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13060	-70	5	-0.53	5550609170	423729	24.67	13140	13360	12910	17060	9200	13130	13099.42	5.56	-18947	14050	13590	13330	12870	12610	13460	12740	338	3930	500	9190	10	1	67652659	8835	61.03	4.90	12	0.63	214.00	2668.00	31950	20240213	-59.12	9600	20241209	36.04	16000	-18.38	20250117	11450	14.06	20250102	31950	-59.12	20240610	9600	36.04	20241209	2.23	N	417200	500	338 억	3763329	N	N	427	N	N
31	20250220	111256	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13090	-40	5	-0.30	4920364050	375444	21.86	13140	13360	12910	17060	9200	13130	13105.44	5.56	-17929	14050	13590	13330	12870	12610	13460	12740	338	3930	500	9190	10	1	67652659	8856	61.17	4.91	12	0.55	214.00	2668.00	31950	20240213	-59.03	9600	20241209	36.35	16000	-18.19	20250117	11450	14.32	20250102	31950	-59.03	20240610	9600	36.35	20241209	2.23	N	417200	500	338 억	3763329	N	N	427	N	N
32	20250220	101257	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13000	-130	5	-0.99	3597553580	274046	15.96	13140	13360	12910	17060	9200	13130	13127.55	5.56	-19514	14050	13590	13330	12870	12610	13460	12740	338	3930	500	9190	10	1	67652659	8795	60.75	4.87	12	0.41	214.00	2668.00	31950	20240213	-59.31	9600	20241209	35.42	16000	-18.75	20250117	11450	13.54	20250102	31950	-59.31	20240610	9600	35.42	20241209	2.23	N	417200	500	338 억	3763329	N	N	427	N	N
33	20250220	091300	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13250	120	2	0.91	1352926620	102875	5.99	13140	13360	12910	17060	9200	13130	13151.22	5.56	-8456	14050	13590	13330	12870	12610	13460	12740	338	3930	500	9190	10	1	67652659	8964	61.92	4.97	12	0.15	214.00	2668.00	31950	20240213	-58.53	9600	20241209	38.02	16000	-17.19	20250117	11450	15.72	20250102	31950	-58.53	20240610	9600	38.02	20241209	2.23	N	417200	500	338 억	3763329	N	N	427	N	N
34	20250219	161251	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13130	10	2	0.08	22970043550	1709633	210.80	13730	13790	13070	17050	9190	13120	13435.92	6.00	-47688	13520	13320	13040	12840	12560	13420	12940	338	3930	500	9180	10	1	67652659	8883	61.36	4.92	12	2.53	214.00	2668.00	31950	20240213	-58.90	9600	20241209	36.77	16000	-17.94	20250117	11450	14.67	20250102	31950	-58.90	20240610	9600	36.77	20241209	2.18	N	417200	500	338 억	4058588	N	N	427	N	N
35	20250219	151255	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13130	10	2	0.08	22561477030	1678511	206.97	13730	13790	13070	17050	9190	13120	13441.37	6.00	-52799	13520	13320	13040	12840	12560	13420	12940	338	3930	500	9180	10	1	67652659	8883	61.36	4.92	12	2.48	214.00	2668.00	31950	20240213	-58.90	9600	20241209	36.77	16000	-17.94	20250117	11450	14.67	20250102	31950	-58.90	20240610	9600	36.77	20241209	2.18	N	417200	500	338 억	4058588	N	N	72	N	N
36	20250219	141251	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13310	190	2	1.45	20684345810	1536109	189.41	13730	13790	13200	17050	9190	13120	13465.42	6.00	-68697	13520	13320	13040	12840	12560	13420	12940	338	3930	500	9180	10	1	67652659	9005	62.20	4.99	12	2.27	214.00	2668.00	31950	20240213	-58.34	9600	20241209	38.65	16000	-16.81	20250117	11450	16.24	20250102	31950	-58.34	20240610	9600	38.65	20241209	2.18	N	417200	500	338 억	4058588	N	N	72	N	N
37	20250219	131251	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13280	160	2	1.22	19385323070	1438073	177.32	13730	13790	13230	17050	9190	13120	13480.07	6.00	-71873	13520	13320	13040	12840	12560	13420	12940	338	3930	500	9180	10	1	67652659	8984	62.06	4.98	12	2.13	214.00	2668.00	31950	20240213	-58.44	9600	20241209	38.33	16000	-17.00	20250117	11450	15.98	20250102	31950	-58.44	20240610	9600	38.33	20241209	2.18	N	417200	500	338 억	4058588	N	N	72	N	N
38	20250219	121252	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13370	250	2	1.91	18258131540	1353382	166.88	13730	13790	13230	17050	9190	13120	13490.75	6.00	-65848	13520	13320	13040	12840	12560	13420	12940	338	3930	500	9180	10	1	67652659	9045	62.48	5.01	12	2.00	214.00	2668.00	31950	20240213	-58.15	9600	20241209	39.27	16000	-16.44	20250117	11450	16.77	20250102	31950	-58.15	20240610	9600	39.27	20241209	2.18	N	417200	500	338 억	4058588	N	N	72	N	N
39	20250219	111252	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13380	260	2	1.98	16892960970	1251546	154.32	13730	13790	13230	17050	9190	13120	13497.68	6.00	-70175	13520	13320	13040	12840	12560	13420	12940	338	3930	500	9180	10	1	67652659	9052	62.52	5.01	12	1.85	214.00	2668.00	31950	20240213	-58.12	9600	20241209	39.38	16000	-16.38	20250117	11450	16.86	20250102	31950	-58.12	20240610	9600	39.38	20241209	2.18	N	417200	500	338 억	4058588	N	N	72	N	N
40	20250219	101252	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13440	320	2	2.44	14115720100	1044193	128.75	13730	13790	13230	17050	9190	13120	13518.31	6.00	-58116	13520	13320	13040	12840	12560	13420	12940	338	3930	500	9180	10	1	67652659	9093	62.80	5.04	12	1.54	214.00	2668.00	31950	20240213	-57.93	9600	20241209	40.00	16000	-16.00	20250117	11450	17.38	20250102	31950	-57.93	20240610	9600	40.00	20241209	2.18	N	417200	500	338 억	4058588	N	N	72	N	N
41	20250219	091255	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13410	290	2	2.21	8404329200	618336	76.24	13730	13790	13370	17050	9190	13120	13591.86	6.00	-60649	13520	13320	13040	12840	12560	13420	12940	338	3930	500	9180	10	1	67652659	9072	62.66	5.03	12	0.91	214.00	2668.00	31950	20240213	-58.03	9600	20241209	39.69	16000	-16.19	20250117	11450	17.12	20250102	31950	-58.03	20240610	9600	39.69	20241209	2.18	N	417200	500	338 억	4058588	N	N	72	N	N
42	20250218	161247	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13120	190	2	1.47	8768630430	676011	122.85	12980	13240	12760	16800	9060	12930	12970.01	6.07	46662	13290	13110	12870	12690	12450	13200	12780	338	3870	500	9050	10	1	67652659	8876	61.31	4.92	12	1.00	214.00	2668.00	32000	20240205	-59.00	9600	20241209	36.67	16000	-18.00	20250117	11450	14.59	20250102	31950	-58.94	20240610	9600	36.67	20241209	2.13	N	417200	500	338 억	4109736	N	N	72	N	N
43	20250218	151249	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13040	110	2	0.85	8381110440	646428	117.47	12980	13240	12760	16800	9060	12930	12965.27	6.07	38231	13290	13110	12870	12690	12450	13200	12780	338	3870	500	9050	10	1	67652659	8822	60.93	4.89	12	0.96	214.00	2668.00	32000	20240205	-59.25	9600	20241209	35.83	16000	-18.50	20250117	11450	13.89	20250102	31950	-59.19	20240610	9600	35.83	20241209	2.13	N	417200	500	338 억	4109736	N	N	931	N	N
44	20250218	141250	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12980	50	2	0.39	6521991870	504105	91.61	12980	13240	12760	16800	9060	12930	12937.77	6.07	27689	13290	13110	12870	12690	12450	13200	12780	338	3870	500	9050	10	1	67652659	8781	60.65	4.87	12	0.75	214.00	2668.00	32000	20240205	-59.44	9600	20241209	35.21	16000	-18.88	20250117	11450	13.36	20250102	31950	-59.37	20240610	9600	35.21	20241209	2.13	N	417200	500	338 억	4109736	N	N	931	N	N
45	20250218	131247	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12890	-40	5	-0.31	3662652460	285081	51.81	12980	12980	12760	16800	9060	12930	12847.75	6.07	-8657	13290	13110	12870	12690	12450	13200	12780	338	3870	500	9050	10	1	67652659	8720	60.23	4.83	12	0.42	214.00	2668.00	32000	20240205	-59.72	9600	20241209	34.27	16000	-19.44	20250117	11450	12.58	20250102	31950	-59.66	20240610	9600	34.27	20241209	2.13	N	417200	500	338 억	4109736	N	N	931	N	N
46	20250218	121250	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12840	-90	5	-0.70	2924132530	227547	41.35	12980	12980	12760	16800	9060	12930	12850.67	6.07	-11462	13290	13110	12870	12690	12450	13200	12780	338	3870	500	9050	10	1	67652659	8687	60.00	4.81	12	0.34	214.00	2668.00	32000	20240205	-59.88	9600	20241209	33.75	16000	-19.75	20250117	11450	12.14	20250102	31950	-59.81	20240610	9600	33.75	20241209	2.13	N	417200	500	338 억	4109736	N	N	931	N	N
47	20250218	111247	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12770	-160	5	-1.24	2598094850	202118	36.73	12980	12980	12760	16800	9060	12930	12854.34	6.07	-13237	13290	13110	12870	12690	12450	13200	12780	338	3870	500	9050	10	1	67652659	8639	59.67	4.79	12	0.30	214.00	2668.00	32000	20240205	-60.09	9600	20241209	33.02	16000	-20.19	20250117	11450	11.53	20250102	31950	-60.03	20240610	9600	33.02	20241209	2.13	N	417200	500	338 억	4109736	N	N	931	N	N
48	20250218	101246	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12830	-100	5	-0.77	1721791450	133732	24.30	12980	12980	12810	16800	9060	12930	12874.93	6.07	-4433	13290	13110	12870	12690	12450	13200	12780	338	3870	500	9050	10	1	67652659	8680	59.95	4.81	12	0.20	214.00	2668.00	32000	20240205	-59.91	9600	20241209	33.65	16000	-19.81	20250117	11450	12.05	20250102	31950	-59.84	20240610	9600	33.65	20241209	2.13	N	417200	500	338 억	4109736	N	N	931	N	N
49	20250218	091251	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12850	-80	5	-0.62	691715470	53695	9.76	12980	12980	12810	16800	9060	12930	12882.29	6.07	-13386	13290	13110	12870	12690	12450	13200	12780	338	3870	500	9050	10	1	67652659	8693	60.05	4.82	12	0.08	214.00	2668.00	32000	20240205	-59.84	9600	20241209	33.85	16000	-19.69	20250117	11450	12.23	20250102	31950	-59.78	20240610	9600	33.85	20241209	2.13	N	417200	500	338 억	4109736	N	N	931	N	N
50	20250217	161247	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12930	180	2	1.41	7003267030	544842	119.91	12750	13050	12630	16570	8930	12750	12853.57	6.12	55504	13250	13000	12860	12610	12470	12930	12540	338	3820	500	8920	10	1	67652659	8747	60.42	4.85	12	0.81	214.00	2668.00	34300	20240202	-62.30	9600	20241209	34.69	16000	-19.19	20250117	11450	12.93	20250102	31950	-59.53	20240610	9600	34.69	20241209	2.11	N	417200	500	338 억	4137557	N	N	931	N	N
51	20250217	151244	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12900	150	2	1.18	6599330640	513607	113.03	12750	13050	12630	16570	8930	12750	12848.99	6.12	54993	13250	13000	12860	12610	12470	12930	12540	338	3820	500	8920	10	1	67652659	8727	60.28	4.84	12	0.76	214.00	2668.00	34300	20240202	-62.39	9600	20241209	34.38	16000	-19.38	20250117	11450	12.66	20250102	31950	-59.62	20240610	9600	34.38	20241209	2.11	N	417200	500	338 억	4137557	N	N	850	N	N
52	20250217	141243	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12890	140	2	1.10	5885144470	458207	100.84	12750	13050	12630	16570	8930	12750	12843.86	6.12	57534	13250	13000	12860	12610	12470	12930	12540	338	3820	500	8920	10	1	67652659	8720	60.23	4.83	12	0.68	214.00	2668.00	34300	20240202	-62.42	9600	20241209	34.27	16000	-19.44	20250117	11450	12.58	20250102	31950	-59.66	20240610	9600	34.27	20241209	2.11	N	417200	500	338 억	4137557	N	N	850	N	N
53	20250217	131249	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12920	170	2	1.33	5408180280	421207	92.70	12750	13050	12630	16570	8930	12750	12839.72	6.12	50156	13250	13000	12860	12610	12470	12930	12540	338	3820	500	8920	10	1	67652659	8741	60.37	4.84	12	0.62	214.00	2668.00	34300	20240202	-62.33	9600	20241209	34.58	16000	-19.25	20250117	11450	12.84	20250102	31950	-59.56	20240610	9600	34.58	20241209	2.11	N	417200	500	338 억	4137557	N	N	850	N	N
54	20250217	121248	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12870	120	2	0.94	5110756680	398177	87.63	12750	13050	12630	16570	8930	12750	12835.39	6.12	52021	13250	13000	12860	12610	12470	12930	12540	338	3820	500	8920	10	1	67652659	8707	60.14	4.82	12	0.59	214.00	2668.00	34300	20240202	-62.48	9600	20241209	34.06	16000	-19.56	20250117	11450	12.40	20250102	31950	-59.72	20240610	9600	34.06	20241209	2.11	N	417200	500	338 억	4137557	N	N	850	N	N
55	20250217	111246	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12880	130	2	1.02	3253125410	254855	56.09	12750	12920	12630	16570	8930	12750	12764.61	6.12	52793	13250	13000	12860	12610	12470	12930	12540	338	3820	500	8920	10	1	67652659	8714	60.19	4.83	12	0.38	214.00	2668.00	34300	20240202	-62.45	9600	20241209	34.17	16000	-19.50	20250117	11450	12.49	20250102	31950	-59.69	20240610	9600	34.17	20241209	2.11	N	417200	500	338 억	4137557	N	N	850	N	N
56	20250217	101243	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12780	30	2	0.24	2040019870	160525	35.33	12750	12840	12630	16570	8930	12750	12708.42	6.12	32694	13250	13000	12860	12610	12470	12930	12540	338	3820	500	8920	10	1	67652659	8646	59.72	4.79	12	0.24	214.00	2668.00	34300	20240202	-62.74	9600	20241209	33.12	16000	-20.12	20250117	11450	11.62	20250102	31950	-60.00	20240610	9600	33.12	20241209	2.11	N	417200	500	338 억	4137557	N	N	850	N	N
57	20250217	091245	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12780	30	2	0.24	317826240	24895	5.48	12750	12820	12720	16570	8930	12750	12766.67	6.12	-1293	13250	13000	12860	12610	12470	12930	12540	338	3820	500	8920	10	1	67652659	8646	59.72	4.79	12	0.04	214.00	2668.00	34300	20240202	-62.74	9600	20241209	33.12	16000	-20.12	20250117	11450	11.62	20250102	31950	-60.00	20240610	9600	33.12	20241209	2.11	N	417200	500	338 억	4137557	N	N	850	N	N
58	20250214	161237	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12750	-260	5	-2.00	5754693620	448574	58.77	13110	13110	12720	16910	9110	13010	12828.97	6.27	-37183	13416	13212	13056	12852	12696	13135	12775	338	3900	500	9100	10	1	67652659	8626	59.58	4.78	12	0.66	214.00	2668.00	34300	20240202	-62.83	9600	20241209	32.81	16000	-20.31	20250117	11450	11.35	20250102	31950	-60.09	20240610	9600	32.81	20241209	2.00	N	417200	500	338 억	4238441	N	N	850	N	N
59	20250214	151237	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12750	-260	5	-2.00	5567849930	433922	56.85	13110	13110	12720	16910	9110	13010	12831.45	6.27	-36799	13416	13212	13056	12852	12696	13135	12775	338	3900	500	9100	10	1	67652659	8626	59.58	4.78	12	0.64	214.00	2668.00	34300	20240202	-62.83	9600	20241209	32.81	16000	-20.31	20250117	11450	11.35	20250102	31950	-60.09	20240610	9600	32.81	20241209	2.00	N	417200	500	338 억	4238441	N	N	0	N	N
60	20250214	141237	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12790	-220	5	-1.69	4916116570	382865	50.16	13110	13110	12720	16910	9110	13010	12840.34	6.27	-24741	13416	13212	13056	12852	12696	13135	12775	338	3900	500	9100	10	1	67652659	8653	59.77	4.79	12	0.57	214.00	2668.00	34300	20240202	-62.71	9600	20241209	33.23	16000	-20.06	20250117	11450	11.70	20250102	31950	-59.97	20240610	9600	33.23	20241209	2.00	N	417200	500	338 억	4238441	N	N	0	N	N
61	20250214	131240	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12800	-210	5	-1.61	4578038870	356455	46.70	13110	13110	12720	16910	9110	13010	12843.24	6.27	-27952	13416	13212	13056	12852	12696	13135	12775	338	3900	500	9100	10	1	67652659	8660	59.81	4.80	12	0.53	214.00	2668.00	34300	20240202	-62.68	9600	20241209	33.33	16000	-20.00	20250117	11450	11.79	20250102	31950	-59.94	20240610	9600	33.33	20241209	2.00	N	417200	500	338 억	4238441	N	N	0	N	N
62	20250214	121237	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12780	-230	5	-1.77	4216746030	328204	43.00	13110	13110	12720	16910	9110	13010	12847.94	6.27	-26039	13416	13212	13056	12852	12696	13135	12775	338	3900	500	9100	10	1	67652659	8646	59.72	4.79	12	0.49	214.00	2668.00	34300	20240202	-62.74	9600	20241209	33.12	16000	-20.12	20250117	11450	11.62	20250102	31950	-60.00	20240610	9600	33.12	20241209	2.00	N	417200	500	338 억	4238441	N	N	0	N	N
63	20250214	111232	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12740	-270	5	-2.08	3837752450	298483	39.11	13110	13110	12720	16910	9110	13010	12857.52	6.27	-25849	13416	13212	13056	12852	12696	13135	12775	338	3900	500	9100	10	1	67652659	8619	59.53	4.78	12	0.44	214.00	2668.00	34300	20240202	-62.86	9600	20241209	32.71	16000	-20.38	20250117	11450	11.27	20250102	31950	-60.13	20240610	9600	32.71	20241209	2.00	N	417200	500	338 억	4238441	N	N	0	N	N
64	20250214	101233	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12760	-250	5	-1.92	3118117840	242045	31.71	13110	13110	12720	16910	9110	13010	12882.39	6.27	-24267	13416	13212	13056	12852	12696	13135	12775	338	3900	500	9100	10	1	67652659	8632	59.63	4.78	12	0.36	214.00	2668.00	34300	20240202	-62.80	9600	20241209	32.92	16000	-20.25	20250117	11450	11.44	20250102	31950	-60.06	20240610	9600	32.92	20241209	2.00	N	417200	500	338 억	4238441	N	N	0	N	N
65	20250214	091238	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12950	-60	5	-0.46	881414510	67846	8.89	13110	13110	12910	16910	9110	13010	12991.40	6.27	-5723	13416	13212	13056	12852	12696	13135	12775	338	3900	500	9100	10	1	67652659	8761	60.51	4.85	12	0.10	214.00	2668.00	34300	20240202	-62.24	9600	20241209	34.90	16000	-19.06	20250117	11450	13.10	20250102	31950	-59.47	20240610	9600	34.90	20241209	2.00	N	417200	500	338 억	4238441	N	N	0	N	N
66	20250213	161227	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13010	140	2	1.09	9828727750	754279	16.69	13180	13260	12900	16730	9010	12870	13030.85	6.44	-79652	13903	13386	12953	12436	12003	13645	12695	338	3860	500	9000	10	1	67652659	8802	60.79	4.88	12	1.11	214.00	2668.00	34300	20240202	-62.07	9600	20241209	35.52	16000	-18.69	20250117	11450	13.62	20250102	31950	-59.28	20240213	9600	35.52	20241209	2.00	N	417200	500	338 억	4355156	N	N	21	N	N
67	20250213	151228	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13020	150	2	1.17	9418482670	722754	15.99	13180	13260	12900	16730	9010	12870	13031.55	6.44	-89134	13903	13386	12953	12436	12003	13645	12695	338	3860	500	9000	10	1	67652659	8808	60.84	4.88	12	1.07	214.00	2668.00	34300	20240202	-62.04	9600	20241209	35.62	16000	-18.62	20250117	11450	13.71	20250102	31950	-59.25	20240213	9600	35.62	20241209	2.00	N	417200	500	338 억	4355156	N	N	21	N	N
68	20250213	141224	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12970	100	2	0.78	8579734550	658174	14.56	13180	13260	12900	16730	9010	12870	13035.85	6.44	-99593	13903	13386	12953	12436	12003	13645	12695	338	3860	500	9000	10	1	67652659	8775	60.61	4.86	12	0.97	214.00	2668.00	34300	20240202	-62.19	9600	20241209	35.10	16000	-18.94	20250117	11450	13.28	20250102	31950	-59.41	20240213	9600	35.10	20241209	2.00	N	417200	500	338 억	4355156	N	N	21	N	N
69	20250213	131225	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13000	130	2	1.01	7857841220	602653	13.34	13180	13260	12900	16730	9010	12870	13038.96	6.44	-102397	13903	13386	12953	12436	12003	13645	12695	338	3860	500	9000	10	1	67652659	8795	60.75	4.87	12	0.89	214.00	2668.00	34300	20240202	-62.10	9600	20241209	35.42	16000	-18.75	20250117	11450	13.54	20250102	31950	-59.31	20240213	9600	35.42	20241209	2.00	N	417200	500	338 억	4355156	N	N	21	N	N
70	20250213	121224	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12960	90	2	0.70	7479063750	573480	12.69	13180	13260	12900	16730	9010	12870	13041.77	6.44	-102120	13903	13386	12953	12436	12003	13645	12695	338	3860	500	9000	10	1	67652659	8768	60.56	4.86	12	0.85	214.00	2668.00	34300	20240202	-62.22	9600	20241209	35.00	16000	-19.00	20250117	11450	13.19	20250102	31950	-59.44	20240213	9600	35.00	20241209	2.00	N	417200	500	338 억	4355156	N	N	21	N	N
71	20250213	111223	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13010	140	2	1.09	6853489170	525345	11.62	13180	13260	12900	16730	9010	12870	13045.94	6.44	-93328	13903	13386	12953	12436	12003	13645	12695	338	3860	500	9000	10	1	67652659	8802	60.79	4.88	12	0.78	214.00	2668.00	34300	20240202	-62.07	9600	20241209	35.52	16000	-18.69	20250117	11450	13.62	20250102	31950	-59.28	20240213	9600	35.52	20241209	2.00	N	417200	500	338 억	4355156	N	N	21	N	N
72	20250213	101225	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12950	80	2	0.62	5726848360	438674	9.71	13180	13260	12900	16730	9010	12870	13055.22	6.44	-80647	13903	13386	12953	12436	12003	13645	12695	338	3860	500	9000	10	1	67652659	8761	60.51	4.85	12	0.65	214.00	2668.00	34300	20240202	-62.24	9600	20241209	34.90	16000	-19.06	20250117	11450	13.10	20250102	31950	-59.47	20240213	9600	34.90	20241209	2.00	N	417200	500	338 억	4355156	N	N	21	N	N
73	20250213	091218	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12970	100	2	0.78	3057141230	232692	5.15	13180	13260	12970	16730	9010	12870	13139.01	6.44	-21368	13903	13386	12953	12436	12003	13645	12695	338	3860	500	9000	10	1	67652659	8775	60.61	4.86	12	0.34	214.00	2668.00	34300	20240202	-62.19	9600	20241209	35.10	16000	-18.94	20250117	11450	13.28	20250102	31950	-59.41	20240213	9600	35.10	20241209	2.00	N	417200	500	338 억	4355156	N	N	21	N	N
74	20250212	161215	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12870	80	2	0.63	23482452950	1805369	740.35	12700	13470	12520	16620	8960	12790	13007.19	3.16	-485887	13363	13076	12863	12576	12363	12970	12470	338	3830	500	8950	10	1	67652659	8707	60.14	4.82	12	2.67	214.00	2668.00	34300	20240202	-62.48	9600	20241209	34.06	16000	-19.56	20250117	11450	12.40	20250102	31950	-59.72	20240213	9600	34.06	20241209	1.99	N	417200	500	338 억	2141131	N	N	21	N	N
75	20250212	151214	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12880	90	2	0.70	22990319630	1767119	724.66	12700	13470	12520	16620	8960	12790	13010.06	3.16	-481961	13363	13076	12863	12576	12363	12970	12470	338	3830	500	8950	10	1	67652659	8714	60.19	4.83	12	2.61	214.00	2668.00	34300	20240202	-62.45	9600	20241209	34.17	16000	-19.50	20250117	11450	12.49	20250102	31950	-59.69	20240213	9600	34.17	20241209	1.99	N	417200	500	338 억	2141131	N	N	1272	N	N
76	20250212	141215	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12710	-80	5	-0.63	21106780680	1619572	664.16	12700	13470	12520	16620	8960	12790	13032.32	3.16	-456239	13363	13076	12863	12576	12363	12970	12470	338	3830	500	8950	10	1	67652659	8599	59.39	4.76	12	2.39	214.00	2668.00	34300	20240202	-62.94	9600	20241209	32.40	16000	-20.56	20250117	11450	11.00	20250102	31950	-60.22	20240213	9600	32.40	20241209	1.99	N	417200	500	338 억	2141131	N	N	1272	N	N
77	20250212	131219	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12810	20	2	0.16	18945928360	1449042	594.23	12700	13470	12520	16620	8960	12790	13074.80	3.16	-416177	13363	13076	12863	12576	12363	12970	12470	338	3830	500	8950	10	1	67652659	8666	59.86	4.80	12	2.14	214.00	2668.00	34300	20240202	-62.65	9600	20241209	33.44	16000	-19.94	20250117	11450	11.88	20250102	31950	-59.91	20240213	9600	33.44	20241209	1.99	N	417200	500	338 억	2141131	N	N	1272	N	N
78	20250212	121214	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13280	490	2	3.83	12866440130	980240	401.98	12700	13470	12520	16620	8960	12790	13125.81	3.16	-272523	13363	13076	12863	12576	12363	12970	12470	338	3830	500	8950	10	1	67652659	8984	62.06	4.98	12	1.45	214.00	2668.00	34300	20240202	-61.28	9600	20241209	38.33	16000	-17.00	20250117	11450	15.98	20250102	31950	-58.44	20240213	9600	38.33	20241209	1.99	N	417200	500	338 억	2141131	N	N	1272	N	N
79	20250212	111212	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12680	-110	5	-0.86	2374281210	187227	76.78	12700	12890	12520	16620	8960	12790	12681.30	3.16	-43921	13363	13076	12863	12576	12363	12970	12470	338	3830	500	8950	10	1	67652659	8578	59.25	4.75	12	0.28	214.00	2668.00	34300	20240202	-63.03	9600	20241209	32.08	16000	-20.75	20250117	11450	10.74	20250102	31950	-60.31	20240213	9600	32.08	20241209	1.99	N	417200	500	338 억	2141131	N	N	1272	N	N
80	20250212	101207	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12630	-160	5	-1.25	1856273210	146405	60.04	12700	12890	12520	16620	8960	12790	12679.03	3.16	-51120	13363	13076	12863	12576	12363	12970	12470	338	3830	500	8950	10	1	67652659	8545	59.02	4.73	12	0.22	214.00	2668.00	34300	20240202	-63.18	9600	20241209	31.56	16000	-21.06	20250117	11450	10.31	20250102	31950	-60.47	20240213	9600	31.56	20241209	1.99	N	417200	500	338 억	2141131	N	N	1272	N	N
81	20250212	091126	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12570	-220	5	-1.72	767360000	60890	24.97	12700	12750	12520	16620	8960	12790	12602.39	3.16	-43175	13363	13076	12863	12576	12363	12970	12470	338	3830	500	8950	10	1	67652659	8504	58.74	4.71	12	0.09	214.00	2668.00	34300	20240202	-63.35	9600	20241209	30.94	16000	-21.44	20250117	11450	9.78	20250102	31950	-60.66	20240213	9600	30.94	20241209	1.99	N	417200	500	338 억	2141131	N	N	1272	N	N
82	20250211	161218	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12790	-90	5	-0.70	3099591230	241186	72.64	12880	13150	12650	16740	9020	12880	12851.56	3.16	-5788	13340	13110	12690	12460	12040	13225	12575	338	3860	500	9010	10	1	67652659	8653	59.77	4.79	12	0.36	214.00	2668.00	34300	20240202	-62.71	9600	20241209	33.23	16000	-20.06	20250117	11450	11.70	20250102	31950	-59.97	20240213	9600	33.23	20241209	1.97	N	417200	500	338 억	2139915	N	N	1272	N	N
83	20250211	151219	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12800	-80	5	-0.62	2988760580	232523	70.04	12880	13150	12650	16740	9020	12880	12853.61	3.16	-4660	13340	13110	12690	12460	12040	13225	12575	338	3860	500	9010	10	1	67652659	8660	59.81	4.80	12	0.34	214.00	2668.00	34300	20240202	-62.68	9600	20241209	33.33	16000	-20.00	20250117	11450	11.79	20250102	31950	-59.94	20240213	9600	33.33	20241209	1.97	N	417200	500	338 억	2139915	N	N	5461	N	N
84	20250211	141217	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12910	30	2	0.23	2579673350	200706	60.45	12880	13150	12650	16740	9020	12880	12853.00	3.16	-5186	13340	13110	12690	12460	12040	13225	12575	338	3860	500	9010	10	1	67652659	8734	60.33	4.84	12	0.30	214.00	2668.00	34300	20240202	-62.36	9600	20241209	34.48	16000	-19.31	20250117	11450	12.75	20250102	31950	-59.59	20240213	9600	34.48	20241209	1.97	N	417200	500	338 억	2139915	N	N	5461	N	N
85	20250211	131218	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12840	-40	5	-0.31	1975035920	154019	46.39	12880	12960	12650	16740	9020	12880	12823.33	3.16	-18563	13340	13110	12690	12460	12040	13225	12575	338	3860	500	9010	10	1	67652659	8687	60.00	4.81	12	0.23	214.00	2668.00	34300	20240202	-62.57	9600	20241209	33.75	16000	-19.75	20250117	11450	12.14	20250102	31950	-59.81	20240213	9600	33.75	20241209	1.97	N	417200	500	338 억	2139915	N	N	5461	N	N
86	20250211	121216	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12750	-130	5	-1.01	1638237460	127711	38.47	12880	12960	12650	16740	9020	12880	12827.69	3.16	-16489	13340	13110	12690	12460	12040	13225	12575	338	3860	500	9010	10	1	67652659	8626	59.58	4.78	12	0.19	214.00	2668.00	34300	20240202	-62.83	9600	20241209	32.81	16000	-20.31	20250117	11450	11.35	20250102	31950	-60.09	20240213	9600	32.81	20241209	1.97	N	417200	500	338 억	2139915	N	N	5461	N	N
87	20250211	111217	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12820	-60	5	-0.47	1259543390	98092	29.55	12880	12960	12650	16740	9020	12880	12840.43	3.16	-9333	13340	13110	12690	12460	12040	13225	12575	338	3860	500	9010	10	1	67652659	8673	59.91	4.81	12	0.14	214.00	2668.00	34300	20240202	-62.62	9600	20241209	33.54	16000	-19.88	20250117	11450	11.97	20250102	31950	-59.87	20240213	9600	33.54	20241209	1.97	N	417200	500	338 억	2139915	N	N	5461	N	N
88	20250211	101215	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12920	40	2	0.31	880715420	68610	20.67	12880	12960	12650	16740	9020	12880	12836.54	3.16	-3644	13340	13110	12690	12460	12040	13225	12575	338	3860	500	9010	10	1	67652659	8741	60.37	4.84	12	0.10	214.00	2668.00	34300	20240202	-62.33	9600	20241209	34.58	16000	-19.25	20250117	11450	12.84	20250102	31950	-59.56	20240213	9600	34.58	20241209	1.97	N	417200	500	338 억	2139915	N	N	5461	N	N
89	20250211	091223	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12810	-70	5	-0.54	322772880	25251	7.61	12880	12930	12650	16740	9020	12880	12782.57	3.16	-3186	13340	13110	12690	12460	12040	13225	12575	338	3860	500	9010	10	1	67652659	8666	59.86	4.80	12	0.04	214.00	2668.00	34300	20240202	-62.65	9600	20241209	33.44	16000	-19.94	20250117	11450	11.88	20250102	31950	-59.91	20240213	9600	33.44	20241209	1.97	N	417200	500	338 억	2139915	N	N	5461	N	N
90	20250210	161209	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12880	180	2	1.42	4159724950	328806	109.10	12690	12920	12270	16510	8890	12700	12650.03	3.13	4599	13166	12932	12766	12532	12366	12850	12450	338	3810	500	8890	10	1	67652659	8714	60.19	4.83	12	0.49	214.00	2668.00	34300	20240202	-62.45	9600	20241209	34.17	16000	-19.50	20250117	11450	12.49	20250102	31950	-59.69	20240213	9600	34.17	20241209	1.91	N	417200	500	338 억	2119255	N	N	5461	N	N
91	20250210	151210	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12870	170	2	1.34	3954666880	312884	103.81	12690	12920	12270	16510	8890	12700	12639.39	3.13	8226	13166	12932	12766	12532	12366	12850	12450	338	3810	500	8890	10	1	67652659	8707	60.14	4.82	12	0.46	214.00	2668.00	34300	20240202	-62.48	9600	20241209	34.06	16000	-19.56	20250117	11450	12.40	20250102	31950	-59.72	20240213	9600	34.06	20241209	1.91	N	417200	500	338 억	2119255	N	N	2340	N	N
92	20250210	141208	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12900	200	2	1.57	3477983590	275750	91.49	12690	12920	12270	16510	8890	12700	12612.80	3.13	1561	13166	12932	12766	12532	12366	12850	12450	338	3810	500	8890	10	1	67652659	8727	60.28	4.84	12	0.41	214.00	2668.00	34300	20240202	-62.39	9600	20241209	34.38	16000	-19.38	20250117	11450	12.66	20250102	31950	-59.62	20240213	9600	34.38	20241209	1.91	N	417200	500	338 억	2119255	N	N	2340	N	N
93	20250210	131212	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12800	100	2	0.79	3177109040	252327	83.72	12690	12920	12270	16510	8890	12700	12591.22	3.13	106	13166	12932	12766	12532	12366	12850	12450	338	3810	500	8890	10	1	67652659	8660	59.81	4.80	12	0.37	214.00	2668.00	34300	20240202	-62.68	9600	20241209	33.33	16000	-20.00	20250117	11450	11.79	20250102	31950	-59.94	20240213	9600	33.33	20241209	1.91	N	417200	500	338 억	2119255	N	N	2340	N	N
94	20250210	121205	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12800	100	2	0.79	2930942800	233072	77.33	12690	12920	12270	16510	8890	12700	12575.25	3.13	-5596	13166	12932	12766	12532	12366	12850	12450	338	3810	500	8890	10	1	67652659	8660	59.81	4.80	12	0.34	214.00	2668.00	34300	20240202	-62.68	9600	20241209	33.33	16000	-20.00	20250117	11450	11.79	20250102	31950	-59.94	20240213	9600	33.33	20241209	1.91	N	417200	500	338 억	2119255	N	N	2340	N	N
95	20250210	111201	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12750	50	2	0.39	2616741090	208574	69.20	12690	12920	12270	16510	8890	12700	12545.83	3.13	-2374	13166	12932	12766	12532	12366	12850	12450	338	3810	500	8890	10	1	67652659	8626	59.58	4.78	12	0.31	214.00	2668.00	34300	20240202	-62.83	9600	20241209	32.81	16000	-20.31	20250117	11450	11.35	20250102	31950	-60.09	20240213	9600	32.81	20241209	1.91	N	417200	500	338 억	2119255	N	N	2340	N	N
96	20250210	101200	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12840	140	2	1.10	2051464840	164478	54.57	12690	12840	12270	16510	8890	12700	12472.52	3.13	-7869	13166	12932	12766	12532	12366	12850	12450	338	3810	500	8890	10	1	67652659	8687	60.00	4.81	12	0.24	214.00	2668.00	34300	20240202	-62.57	9600	20241209	33.75	16000	-19.75	20250117	11450	12.14	20250102	31950	-59.81	20240213	9600	33.75	20241209	1.91	N	417200	500	338 억	2119255	N	N	2340	N	N
97	20250210	091159	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12340	-360	5	-2.83	906309390	73252	24.30	12690	12690	12270	16510	8890	12700	12372.31	3.13	-17636	13166	12932	12766	12532	12366	12850	12450	338	3810	500	8890	10	1	67652659	8348	57.66	4.63	12	0.11	214.00	2668.00	34300	20240202	-64.02	9600	20241209	28.54	16000	-22.88	20250117	11450	7.77	20250102	31950	-61.38	20240213	9600	28.54	20241209	1.91	N	417200	500	338 억	2119255	N	N	2340	N	N
98	20250207	161147	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12700	-250	5	-1.93	3773202210	296648	74.51	13000	13000	12600	16830	9070	12950	12719.47	3.10	11503	13470	13210	13020	12760	12570	13115	12665	338	3880	500	9060	10	1	67652659	8592	59.35	4.76	12	0.44	214.00	2668.00	34300	20240202	-62.97	9600	20241209	32.29	16000	-20.62	20250117	11450	10.92	20250102	31950	-60.25	20240213	9600	32.29	20241209	1.85	N	417200	500	338 억	2096306	N	N	2340	N	N
99	20250207	151149	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12680	-270	5	-2.08	3629354140	285308	71.66	13000	13000	12600	16830	9070	12950	12720.83	3.10	13866	13470	13210	13020	12760	12570	13115	12665	338	3880	500	9060	10	1	67652659	8578	59.25	4.75	12	0.42	214.00	2668.00	34300	20240202	-63.03	9600	20241209	32.08	16000	-20.75	20250117	11450	10.74	20250102	31950	-60.31	20240213	9600	32.08	20241209	1.85	N	417200	500	338 억	2096306	N	N	1364	N	N
100	20250207	141148	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12700	-250	5	-1.93	3203874610	251826	63.25	13000	13000	12600	16830	9070	12950	12722.57	3.10	5661	13470	13210	13020	12760	12570	13115	12665	338	3880	500	9060	10	1	67652659	8592	59.35	4.76	12	0.37	214.00	2668.00	34300	20240202	-62.97	9600	20241209	32.29	16000	-20.62	20250117	11450	10.92	20250102	31950	-60.25	20240213	9600	32.29	20241209	1.85	N	417200	500	338 억	2096306	N	N	1364	N	N
101	20250207	131146	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12750	-200	5	-1.54	2759735860	216824	54.46	13000	13000	12600	16830	9070	12950	12728.00	3.10	4613	13470	13210	13020	12760	12570	13115	12665	338	3880	500	9060	10	1	67652659	8626	59.58	4.78	12	0.32	214.00	2668.00	34300	20240202	-62.83	9600	20241209	32.81	16000	-20.31	20250117	11450	11.35	20250102	31950	-60.09	20240213	9600	32.81	20241209	1.85	N	417200	500	338 억	2096306	N	N	1364	N	N
102	20250207	121145	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12730	-220	5	-1.70	2419904240	190196	47.77	13000	13000	12600	16830	9070	12950	12723.21	3.10	4525	13470	13210	13020	12760	12570	13115	12665	338	3880	500	9060	10	1	67652659	8612	59.49	4.77	12	0.28	214.00	2668.00	34300	20240202	-62.89	9600	20241209	32.60	16000	-20.44	20250117	11450	11.18	20250102	31950	-60.16	20240213	9600	32.60	20241209	1.85	N	417200	500	338 억	2096306	N	N	1364	N	N
103	20250207	111142	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12710	-240	5	-1.85	2186802730	171835	43.16	13000	13000	12600	16830	9070	12950	12726.18	3.10	415	13470	13210	13020	12760	12570	13115	12665	338	3880	500	9060	10	1	67652659	8599	59.39	4.76	12	0.25	214.00	2668.00	34300	20240202	-62.94	9600	20241209	32.40	16000	-20.56	20250117	11450	11.00	20250102	31950	-60.22	20240213	9600	32.40	20241209	1.85	N	417200	500	338 억	2096306	N	N	1364	N	N
104	20250207	101148	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12660	-290	5	-2.24	1607861780	126184	31.69	13000	13000	12600	16830	9070	12950	12742.20	3.10	-12196	13470	13210	13020	12760	12570	13115	12665	338	3880	500	9060	10	1	67652659	8565	59.16	4.75	12	0.19	214.00	2668.00	34300	20240202	-63.09	9600	20241209	31.88	16000	-20.88	20250117	11450	10.57	20250102	31950	-60.38	20240213	9600	31.88	20241209	1.85	N	417200	500	338 억	2096306	N	N	1364	N	N
105	20250207	091155	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12840	-110	5	-0.85	719604050	56533	14.20	13000	13000	12600	16830	9070	12950	12728.92	3.10	-3143	13470	13210	13020	12760	12570	13115	12665	338	3880	500	9060	10	1	67652659	8687	60.00	4.81	12	0.08	214.00	2668.00	34300	20240202	-62.57	9600	20241209	33.75	16000	-19.75	20250117	11450	12.14	20250102	31950	-59.81	20240213	9600	33.75	20241209	1.85	N	417200	500	338 억	2096306	N	N	1364	N	N
106	20250206	161117	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12950	-280	5	-2.12	5078716380	392491	118.94	13240	13280	12830	17190	9270	13230	12939.64	3.10	-8396	13623	13426	13263	13066	12903	13345	12985	338	3960	500	9260	10	1	67652659	8761	60.51	4.85	12	0.58	214.00	2668.00	37300	20240124	-65.28	9600	20241209	34.90	16000	-19.06	20250117	11450	13.10	20250102	31950	-59.47	20240213	9600	34.90	20241209	1.94	N	417200	500	338 억	2098473	N	N	1364	N	N
107	20250206	151123	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12960	-270	5	-2.04	4822576010	372702	112.94	13240	13280	12830	17190	9270	13230	12939.43	3.10	-16029	13623	13426	13263	13066	12903	13345	12985	338	3960	500	9260	10	1	67652659	8768	60.56	4.86	12	0.55	214.00	2668.00	37300	20240124	-65.25	9600	20241209	35.00	16000	-19.00	20250117	11450	13.19	20250102	31950	-59.44	20240213	9600	35.00	20241209	1.94	N	417200	500	338 억	2098473	N	N	617	N	N
108	20250206	141122	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12870	-360	5	-2.72	4179524690	322817	97.83	13240	13280	12830	17190	9270	13230	12946.96	3.10	-21082	13623	13426	13263	13066	12903	13345	12985	338	3960	500	9260	10	1	67652659	8707	60.14	4.82	12	0.48	214.00	2668.00	37300	20240124	-65.50	9600	20241209	34.06	16000	-19.56	20250117	11450	12.40	20250102	31950	-59.72	20240213	9600	34.06	20241209	1.94	N	417200	500	338 억	2098473	N	N	617	N	N
109	20250206	131119	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12920	-310	5	-2.34	3697348460	285346	86.47	13240	13280	12830	17190	9270	13230	12957.34	3.10	-21236	13623	13426	13263	13066	12903	13345	12985	338	3960	500	9260	10	1	67652659	8741	60.37	4.84	12	0.42	214.00	2668.00	37300	20240124	-65.36	9600	20241209	34.58	16000	-19.25	20250117	11450	12.84	20250102	31950	-59.56	20240213	9600	34.58	20241209	1.94	N	417200	500	338 억	2098473	N	N	617	N	N
110	20250206	121116	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12910	-320	5	-2.42	3152014420	243056	73.65	13240	13280	12830	17190	9270	13230	12968.17	3.10	-16577	13623	13426	13263	13066	12903	13345	12985	338	3960	500	9260	10	1	67652659	8734	60.33	4.84	12	0.36	214.00	2668.00	37300	20240124	-65.39	9600	20241209	34.48	16000	-19.31	20250117	11450	12.75	20250102	31950	-59.59	20240213	9600	34.48	20241209	1.94	N	417200	500	338 억	2098473	N	N	617	N	N
111	20250206	111112	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12940	-290	5	-2.19	2693106570	207567	62.90	13240	13280	12830	17190	9270	13230	12974.53	3.10	-16114	13623	13426	13263	13066	12903	13345	12985	338	3960	500	9260	10	1	67652659	8754	60.47	4.85	12	0.31	214.00	2668.00	37300	20240124	-65.31	9600	20241209	34.79	16000	-19.12	20250117	11450	13.01	20250102	31950	-59.50	20240213	9600	34.79	20241209	1.94	N	417200	500	338 억	2098473	N	N	617	N	N
112	20250206	101111	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13050	-180	5	-1.36	2188149350	168561	51.08	13240	13280	12830	17190	9270	13230	12981.22	3.10	-16731	13623	13426	13263	13066	12903	13345	12985	338	3960	500	9260	10	1	67652659	8829	60.98	4.89	12	0.25	214.00	2668.00	37300	20240124	-65.01	9600	20241209	35.94	16000	-18.44	20250117	11450	13.97	20250102	31950	-59.15	20240213	9600	35.94	20241209	1.94	N	417200	500	338 억	2098473	N	N	617	N	N
113	20250206	091124	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13040	-190	5	-1.44	559237460	42573	12.90	13240	13280	13040	17190	9270	13230	13135.77	3.10	-13366	13623	13426	13263	13066	12903	13345	12985	338	3960	500	9260	10	1	67652659	8822	60.93	4.89	12	0.06	214.00	2668.00	37300	20240124	-65.04	9600	20241209	35.83	16000	-18.50	20250117	11450	13.89	20250102	31950	-59.19	20240213	9600	35.83	20241209	1.94	N	417200	500	338 억	2098473	N	N	617	N	N
114	20250205	161105	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13230	-20	5	-0.15	4301178870	324452	17.61	13250	13460	13100	17220	9280	13250	13256.77	3.13	-23216	15376	14312	13406	12342	11436	14845	12875	338	3970	500	9270	10	1	67652659	8950	61.82	4.96	12	0.48	214.00	2668.00	38950	20240123	-66.03	9600	20241209	37.81	16000	-17.31	20250117	11450	15.55	20250102	32000	-58.66	20240205	9600	37.81	20241209	1.98	N	417200	500	338 억	2115376	N	N	617	N	N
115	20250205	151110	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13210	-40	5	-0.30	4135628820	311930	16.93	13250	13460	13100	17220	9280	13250	13258.20	3.13	-22092	15376	14312	13406	12342	11436	14845	12875	338	3970	500	9270	10	1	67652659	8937	61.73	4.95	12	0.46	214.00	2668.00	38950	20240123	-66.08	9600	20241209	37.60	16000	-17.44	20250117	11450	15.37	20250102	32000	-58.72	20240205	9600	37.60	20241209	1.98	N	417200	500	338 억	2115376	N	N	1776	N	N
116	20250205	141110	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13190	-60	5	-0.45	3794945210	286105	15.53	13250	13460	13100	17220	9280	13250	13264.17	3.13	-21721	15376	14312	13406	12342	11436	14845	12875	338	3970	500	9270	10	1	67652659	8923	61.64	4.94	12	0.42	214.00	2668.00	38950	20240123	-66.14	9600	20241209	37.40	16000	-17.56	20250117	11450	15.20	20250102	32000	-58.78	20240205	9600	37.40	20241209	1.98	N	417200	500	338 억	2115376	N	N	1776	N	N
117	20250205	131107	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13220	-30	5	-0.23	3454046130	260239	14.12	13250	13460	13100	17220	9280	13250	13272.59	3.13	-18997	15376	14312	13406	12342	11436	14845	12875	338	3970	500	9270	10	1	67652659	8944	61.78	4.96	12	0.38	214.00	2668.00	38950	20240123	-66.06	9600	20241209	37.71	16000	-17.38	20250117	11450	15.46	20250102	32000	-58.69	20240205	9600	37.71	20241209	1.98	N	417200	500	338 억	2115376	N	N	1776	N	N
118	20250205	121111	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13230	-20	5	-0.15	2907718720	218980	11.88	13250	13460	13100	17220	9280	13250	13278.47	3.13	-12609	15376	14312	13406	12342	11436	14845	12875	338	3970	500	9270	10	1	67652659	8950	61.82	4.96	12	0.32	214.00	2668.00	38950	20240123	-66.03	9600	20241209	37.81	16000	-17.31	20250117	11450	15.55	20250102	32000	-58.66	20240205	9600	37.81	20241209	1.98	N	417200	500	338 억	2115376	N	N	1776	N	N
119	20250205	111105	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13140	-110	5	-0.83	2646038130	199118	10.81	13250	13460	13100	17220	9280	13250	13288.80	3.13	-16578	15376	14312	13406	12342	11436	14845	12875	338	3970	500	9270	10	1	67652659	8890	61.40	4.93	12	0.29	214.00	2668.00	38950	20240123	-66.26	9600	20241209	36.88	16000	-17.88	20250117	11450	14.76	20250102	32000	-58.94	20240205	9600	36.88	20241209	1.98	N	417200	500	338 억	2115376	N	N	1776	N	N
120	20250205	101114	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13350	100	2	0.75	1631270430	122372	6.64	13250	13460	13150	17220	9280	13250	13330.43	3.13	-10588	15376	14312	13406	12342	11436	14845	12875	338	3970	500	9270	10	1	67652659	9032	62.38	5.00	12	0.18	214.00	2668.00	38950	20240123	-65.73	9600	20241209	39.06	16000	-16.56	20250117	11450	16.59	20250102	32000	-58.28	20240205	9600	39.06	20241209	1.98	N	417200	500	338 억	2115376	N	N	1776	N	N
121	20250205	091126	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13380	130	2	0.98	669604410	50119	2.72	13250	13460	13150	17220	9280	13250	13360.31	3.13	-9454	15376	14312	13406	12342	11436	14845	12875	338	3970	500	9270	10	1	67652659	9052	62.52	5.01	12	0.07	214.00	2668.00	38950	20240123	-65.65	9600	20241209	39.38	16000	-16.38	20250117	11450	16.86	20250102	32000	-58.19	20240205	9600	39.38	20241209	1.98	N	417200	500	338 억	2115376	N	N	1776	N	N
122	20250204	161043	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13250	800	2	6.43	25131942190	1835038	377.36	12700	14470	12500	16180	8720	12450	13696.13	3.10	28292	13463	12956	12683	12176	11903	12820	12040	338	3730	500	8710	10	1	67652659	8964	61.92	4.97	12	2.71	214.00	2668.00	41050	20240122	-67.72	9600	20241209	38.02	16000	-17.19	20250117	11450	15.72	20250102	32000	-58.59	20240205	9600	38.02	20241209	2.03	N	417200	500	338 억	2098030	N	N	1776	N	N
123	20250204	151056	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13130	680	2	5.46	24851789640	1813827	373.00	12700	14470	12500	16180	8720	12450	13701.64	3.10	30109	13463	12956	12683	12176	11903	12820	12040	338	3730	500	8710	10	1	67652659	8883	61.36	4.92	12	2.68	214.00	2668.00	41050	20240122	-68.01	9600	20241209	36.77	16000	-17.94	20250117	11450	14.67	20250102	32000	-58.97	20240205	9600	36.77	20241209	2.03	N	417200	500	338 억	2098030	N	N	3963	N	N
124	20250204	141055	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13250	800	2	6.43	23546050650	1714573	352.59	12700	14470	12500	16180	8720	12450	13733.26	3.10	24809	13463	12956	12683	12176	11903	12820	12040	338	3730	500	8710	10	1	67652659	8964	61.92	4.97	12	2.53	214.00	2668.00	41050	20240122	-67.72	9600	20241209	38.02	16000	-17.19	20250117	11450	15.72	20250102	32000	-58.59	20240205	9600	38.02	20241209	2.03	N	417200	500	338 억	2098030	N	N	3963	N	N
125	20250204	131059	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13440	990	2	7.95	22473863160	1634139	336.05	12700	14470	12500	16180	8720	12450	13753.12	3.10	10338	13463	12956	12683	12176	11903	12820	12040	338	3730	500	8710	10	1	67652659	9093	62.80	5.04	12	2.42	214.00	2668.00	41050	20240122	-67.26	9600	20241209	40.00	16000	-16.00	20250117	11450	17.38	20250102	32000	-58.00	20240205	9600	40.00	20241209	2.03	N	417200	500	338 억	2098030	N	N	3963	N	N
126	20250204	121111	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13520	1070	2	8.59	22063537610	1603699	329.79	12700	14470	12500	16180	8720	12450	13758.30	3.10	8281	13463	12956	12683	12176	11903	12820	12040	338	3730	500	8710	10	1	67652659	9147	63.18	5.07	12	2.37	214.00	2668.00	41050	20240122	-67.06	9600	20241209	40.83	16000	-15.50	20250117	11450	18.08	20250102	32000	-57.75	20240205	9600	40.83	20241209	2.03	N	417200	500	338 억	2098030	N	N	3963	N	N
127	20250204	111050	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13390	940	2	7.55	20555152510	1491914	306.80	12700	14470	12500	16180	8720	12450	13778.14	3.10	-5901	13463	12956	12683	12176	11903	12820	12040	338	3730	500	8710	10	1	67652659	9059	62.57	5.02	12	2.21	214.00	2668.00	41050	20240122	-67.38	9600	20241209	39.48	16000	-16.31	20250117	11450	16.94	20250102	32000	-58.16	20240205	9600	39.48	20241209	2.03	N	417200	500	338 억	2098030	N	N	3963	N	N
128	20250204	101054	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13920	1470	2	11.81	8683661130	638102	131.22	12700	14220	12500	16180	8720	12450	13609.47	3.10	15791	13463	12956	12683	12176	11903	12820	12040	338	3730	500	8710	10	1	67652659	9417	65.05	5.22	12	0.94	214.00	2668.00	41050	20240122	-66.09	9600	20241209	45.00	16000	-13.00	20250117	11450	21.57	20250102	32000	-56.50	20240205	9600	45.00	20241209	2.03	N	417200	500	338 억	2098030	N	N	3963	N	N
129	20250204	091053	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12620	170	2	1.37	385662640	30542	6.28	12700	12720	12500	16180	8720	12450	12630.18	3.10	2700	13463	12956	12683	12176	11903	12820	12040	338	3730	500	8710	10	1	67652659	8538	58.97	4.73	12	0.05	214.00	2668.00	41050	20240122	-69.26	9600	20241209	31.46	16000	-21.12	20250117	11450	10.22	20250102	32000	-60.56	20240205	9600	31.46	20241209	2.03	N	417200	500	338 억	2098030	N	N	3963	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History