KissMeData/032500/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9190	120	2	1.32	939913450	102025	97.48	9040	9390	8980	11790	6350	9070	9212.67	5.84	4426	9490	9280	9120	8910	8750	9200	8830	199	2720	500	6530	10	1	39820883	3660	-5.60	2.09	12	0.26	-1640.00	4391.00	17380	20240328	-47.12	6600	20240909	39.24	10250	-10.34	20250124	8280	10.99	20250113	17380	-47.12	20240328	6600	39.24	20240909	0.34	N	032500	500	199 억	2323740	N	N	334	N	N
3	20250219	150413	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9170	100	2	1.10	899362690	97594	93.25	9040	9390	8980	11790	6350	9070	9215.35	5.84	3831	9490	9280	9120	8910	8750	9200	8830	199	2720	500	6530	10	1	39820883	3652	-5.59	2.09	12	0.25	-1640.00	4391.00	17380	20240328	-47.24	6600	20240909	38.94	10250	-10.54	20250124	8280	10.75	20250113	17380	-47.24	20240328	6600	38.94	20240909	0.34	N	032500	500	199 억	2323740	N	N	160	N	N
4	20250219	140410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9200	130	2	1.43	827656560	89790	85.79	9040	9390	8980	11790	6350	9070	9217.69	5.84	4681	9490	9280	9120	8910	8750	9200	8830	199	2720	500	6530	10	1	39820883	3664	-5.61	2.10	12	0.23	-1640.00	4391.00	17380	20240328	-47.07	6600	20240909	39.39	10250	-10.24	20250124	8280	11.11	20250113	17380	-47.07	20240328	6600	39.39	20240909	0.34	N	032500	500	199 억	2323740	N	N	160	N	N
5	20250219	130411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9150	80	2	0.88	740648370	80337	76.76	9040	9390	8980	11790	6350	9070	9219.27	5.84	1875	9490	9280	9120	8910	8750	9200	8830	199	2720	500	6530	10	1	39820883	3644	-5.58	2.08	12	0.20	-1640.00	4391.00	17380	20240328	-47.35	6600	20240909	38.64	10250	-10.73	20250124	8280	10.51	20250113	17380	-47.35	20240328	6600	38.64	20240909	0.34	N	032500	500	199 억	2323740	N	N	160	N	N
6	20250219	120411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9170	100	2	1.10	654689230	70933	67.77	9040	9390	8980	11790	6350	9070	9229.68	5.84	1014	9490	9280	9120	8910	8750	9200	8830	199	2720	500	6530	10	1	39820883	3652	-5.59	2.09	12	0.18	-1640.00	4391.00	17380	20240328	-47.24	6600	20240909	38.94	10250	-10.54	20250124	8280	10.75	20250113	17380	-47.24	20240328	6600	38.94	20240909	0.34	N	032500	500	199 억	2323740	N	N	160	N	N
7	20250219	110412	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9190	120	2	1.32	604225510	65442	62.53	9040	9390	8980	11790	6350	9070	9232.99	5.84	2714	9490	9280	9120	8910	8750	9200	8830	199	2720	500	6530	10	1	39820883	3660	-5.60	2.09	12	0.16	-1640.00	4391.00	17380	20240328	-47.12	6600	20240909	39.24	10250	-10.34	20250124	8280	10.99	20250113	17380	-47.12	20240328	6600	39.24	20240909	0.34	N	032500	500	199 억	2323740	N	N	160	N	N
8	20250219	100411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9290	220	2	2.43	448519990	48559	46.40	9040	9390	8980	11790	6350	9070	9236.60	5.84	3072	9490	9280	9120	8910	8750	9200	8830	199	2720	500	6530	10	1	39820883	3699	-5.66	2.12	12	0.12	-1640.00	4391.00	17380	20240328	-46.55	6600	20240909	40.76	10250	-9.37	20250124	8280	12.20	20250113	17380	-46.55	20240328	6600	40.76	20240909	0.34	N	032500	500	199 억	2323740	N	N	160	N	N
9	20250219	090412	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9000	-70	5	-0.77	30392710	3362	3.21	9040	9090	9000	11790	6350	9070	9040.07	5.84	-1920	9490	9280	9120	8910	8750	9200	8830	199	2720	500	6530	10	1	39820883	3584	-5.49	2.05	12	0.01	-1640.00	4391.00	17380	20240328	-48.22	6600	20240909	36.36	10250	-12.20	20250124	8280	8.70	20250113	17380	-48.22	20240328	6600	36.36	20240909	0.34	N	032500	500	199 억	2323740	N	N	160	N	N
10	20250218	160410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9070	110	2	1.23	954880420	104394	151.12	9100	9330	8960	11640	6280	8960	9147.26	5.85	-6286	9320	9140	9020	8840	8720	9080	8780	199	2680	500	6450	10	1	39820883	3612	-5.53	2.07	12	0.26	-1640.00	4391.00	17380	20240328	-47.81	6600	20240909	37.42	10250	-11.51	20250124	8280	9.54	20250113	17380	-47.81	20240328	6600	37.42	20240909	0.35	N	032500	500	199 억	2329082	N	N	160	N	N
11	20250218	150411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9100	140	2	1.56	918379260	100369	145.30	9100	9330	8960	11640	6280	8960	9150.03	5.85	-6509	9320	9140	9020	8840	8720	9080	8780	199	2680	500	6450	10	1	39820883	3624	-5.55	2.07	12	0.25	-1640.00	4391.00	17380	20240328	-47.64	6600	20240909	37.88	10250	-11.22	20250124	8280	9.90	20250113	17380	-47.64	20240328	6600	37.88	20240909	0.35	N	032500	500	199 억	2329082	N	N	635	N	N
12	20250218	140411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9090	130	2	1.45	815677680	89028	128.88	9100	9330	8960	11640	6280	8960	9162.04	5.85	-4650	9320	9140	9020	8840	8720	9080	8780	199	2680	500	6450	10	1	39820883	3620	-5.54	2.07	12	0.22	-1640.00	4391.00	17380	20240328	-47.70	6600	20240909	37.73	10250	-11.32	20250124	8280	9.78	20250113	17380	-47.70	20240328	6600	37.73	20240909	0.35	N	032500	500	199 억	2329082	N	N	635	N	N
13	20250218	130410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9080	120	2	1.34	741695660	80870	117.07	9100	9330	8960	11640	6280	8960	9171.46	5.85	-4605	9320	9140	9020	8840	8720	9080	8780	199	2680	500	6450	10	1	39820883	3616	-5.54	2.07	12	0.20	-1640.00	4391.00	17380	20240328	-47.76	6600	20240909	37.58	10250	-11.41	20250124	8280	9.66	20250113	17380	-47.76	20240328	6600	37.58	20240909	0.35	N	032500	500	199 억	2329082	N	N	635	N	N
14	20250218	120410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9120	160	2	1.79	692321750	75447	109.22	9100	9330	8960	11640	6280	8960	9176.27	5.85	-2924	9320	9140	9020	8840	8720	9080	8780	199	2680	500	6450	10	1	39820883	3632	-5.56	2.08	12	0.19	-1640.00	4391.00	17380	20240328	-47.53	6600	20240909	38.18	10250	-11.02	20250124	8280	10.14	20250113	17380	-47.53	20240328	6600	38.18	20240909	0.35	N	032500	500	199 억	2329082	N	N	635	N	N
15	20250218	110410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9130	170	2	1.90	600075430	65314	94.55	9100	9330	8960	11640	6280	8960	9187.55	5.85	2261	9320	9140	9020	8840	8720	9080	8780	199	2680	500	6450	10	1	39820883	3636	-5.57	2.08	12	0.16	-1640.00	4391.00	17380	20240328	-47.47	6600	20240909	38.33	10250	-10.93	20250124	8280	10.27	20250113	17380	-47.47	20240328	6600	38.33	20240909	0.35	N	032500	500	199 억	2329082	N	N	635	N	N
16	20250218	100410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9180	220	2	2.46	463686600	50379	72.93	9100	9330	8960	11640	6280	8960	9203.97	5.85	7750	9320	9140	9020	8840	8720	9080	8780	199	2680	500	6450	10	1	39820883	3656	-5.60	2.09	12	0.13	-1640.00	4391.00	17380	20240328	-47.18	6600	20240909	39.09	10250	-10.44	20250124	8280	10.87	20250113	17380	-47.18	20240328	6600	39.09	20240909	0.35	N	032500	500	199 억	2329082	N	N	635	N	N
17	20250218	090410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8990	30	2	0.33	13759380	1530	2.21	9100	9100	8960	11640	6280	8960	8993.06	5.85	-1115	9320	9140	9020	8840	8720	9080	8780	199	2680	500	6450	10	1	39820883	3580	-5.48	2.05	12	0.00	-1640.00	4391.00	17380	20240328	-48.27	6600	20240909	36.21	10250	-12.29	20250124	8280	8.57	20250113	17380	-48.27	20240328	6600	36.21	20240909	0.35	N	032500	500	199 억	2329082	N	N	635	N	N
18	20250217	160410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8960	-120	5	-1.32	618786990	68800	52.55	9200	9200	8900	11800	6360	9080	8994.05	5.89	-15917	9553	9316	9053	8816	8553	9435	8935	199	2720	500	6530	10	1	39820883	3568	-5.46	2.04	12	0.17	-1640.00	4391.00	17380	20240328	-48.45	6600	20240909	35.76	10250	-12.59	20250124	8280	8.21	20250113	17380	-48.45	20240328	6600	35.76	20240909	0.35	N	032500	500	199 억	2346391	N	N	635	N	N
19	20250217	150409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8970	-110	5	-1.21	542077480	60240	46.02	9200	9200	8900	11800	6360	9080	8998.63	5.89	-12520	9553	9316	9053	8816	8553	9435	8935	199	2720	500	6530	10	1	39820883	3572	-5.47	2.04	12	0.15	-1640.00	4391.00	17380	20240328	-48.39	6600	20240909	35.91	10250	-12.49	20250124	8280	8.33	20250113	17380	-48.39	20240328	6600	35.91	20240909	0.35	N	032500	500	199 억	2346391	N	N	573	N	N
20	20250217	140409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9040	-40	5	-0.44	467178320	51917	39.66	9200	9200	8900	11800	6360	9080	8998.56	5.89	-10481	9553	9316	9053	8816	8553	9435	8935	199	2720	500	6530	10	1	39820883	3600	-5.51	2.06	12	0.13	-1640.00	4391.00	17380	20240328	-47.99	6600	20240909	36.97	10250	-11.80	20250124	8280	9.18	20250113	17380	-47.99	20240328	6600	36.97	20240909	0.35	N	032500	500	199 억	2346391	N	N	573	N	N
21	20250217	130411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9020	-60	5	-0.66	397668680	44207	33.77	9200	9200	8900	11800	6360	9080	8995.60	5.89	-10236	9553	9316	9053	8816	8553	9435	8935	199	2720	500	6530	10	1	39820883	3592	-5.50	2.05	12	0.11	-1640.00	4391.00	17380	20240328	-48.10	6600	20240909	36.67	10250	-12.00	20250124	8280	8.94	20250113	17380	-48.10	20240328	6600	36.67	20240909	0.35	N	032500	500	199 억	2346391	N	N	573	N	N
22	20250217	120411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9000	-80	5	-0.88	350143640	38931	29.74	9200	9200	8900	11800	6360	9080	8993.95	5.89	-8534	9553	9316	9053	8816	8553	9435	8935	199	2720	500	6530	10	1	39820883	3584	-5.49	2.05	12	0.10	-1640.00	4391.00	17380	20240328	-48.22	6600	20240909	36.36	10250	-12.20	20250124	8280	8.70	20250113	17380	-48.22	20240328	6600	36.36	20240909	0.35	N	032500	500	199 억	2346391	N	N	573	N	N
23	20250217	110410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9010	-70	5	-0.77	296080910	32936	25.16	9200	9200	8900	11800	6360	9080	8989.58	5.89	-6755	9553	9316	9053	8816	8553	9435	8935	199	2720	500	6530	10	1	39820883	3588	-5.49	2.05	12	0.08	-1640.00	4391.00	17380	20240328	-48.16	6600	20240909	36.52	10250	-12.10	20250124	8280	8.82	20250113	17380	-48.16	20240328	6600	36.52	20240909	0.35	N	032500	500	199 억	2346391	N	N	573	N	N
24	20250217	100408	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9050	-30	5	-0.33	224287460	24962	19.07	9200	9200	8900	11800	6360	9080	8985.16	5.89	-8014	9553	9316	9053	8816	8553	9435	8935	199	2720	500	6530	10	1	39820883	3604	-5.52	2.06	12	0.06	-1640.00	4391.00	17380	20240328	-47.93	6600	20240909	37.12	10250	-11.71	20250124	8280	9.30	20250113	17380	-47.93	20240328	6600	37.12	20240909	0.35	N	032500	500	199 억	2346391	N	N	573	N	N
25	20250217	090409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8990	-90	5	-0.99	56365220	6247	4.77	9200	9200	8900	11800	6360	9080	9022.77	5.89	-2642	9553	9316	9053	8816	8553	9435	8935	199	2720	500	6530	10	1	39820883	3580	-5.48	2.05	12	0.02	-1640.00	4391.00	17380	20240328	-48.27	6600	20240909	36.21	10250	-12.29	20250124	8280	8.57	20250113	17380	-48.27	20240328	6600	36.21	20240909	0.35	N	032500	500	199 억	2346391	N	N	573	N	N
26	20250214	160407	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9080	170	2	1.91	1185907660	130652	115.49	8920	9290	8790	11580	6240	8910	9076.84	5.84	17656	9243	9076	8923	8756	8603	9160	8840	199	2670	500	6410	10	1	39820883	3616	-5.54	2.07	12	0.33	-1640.00	4391.00	17380	20240328	-47.76	6600	20240909	37.58	10250	-11.41	20250124	8280	9.66	20250113	17380	-47.76	20240328	6600	37.58	20240909	0.35	N	032500	500	199 억	2326185	N	N	573	N	N
27	20250214	150407	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9060	150	2	1.68	1125117920	123927	109.55	8920	9290	8790	11580	6240	8910	9078.88	5.84	20687	9243	9076	8923	8756	8603	9160	8840	199	2670	500	6410	10	1	39820883	3608	-5.52	2.06	12	0.31	-1640.00	4391.00	17380	20240328	-47.87	6600	20240909	37.27	10250	-11.61	20250124	8280	9.42	20250113	17380	-47.87	20240328	6600	37.27	20240909	0.35	N	032500	500	199 억	2326185	N	N	107	N	N
28	20250214	140408	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9190	280	2	3.14	1010785910	111370	98.45	8920	9290	8790	11580	6240	8910	9075.93	5.84	27503	9243	9076	8923	8756	8603	9160	8840	199	2670	500	6410	10	1	39820883	3660	-5.60	2.09	12	0.28	-1640.00	4391.00	17380	20240328	-47.12	6600	20240909	39.24	10250	-10.34	20250124	8280	10.99	20250113	17380	-47.12	20240328	6600	39.24	20240909	0.35	N	032500	500	199 억	2326185	N	N	107	N	N
29	20250214	130408	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9170	260	2	2.92	860669280	95008	83.98	8920	9290	8790	11580	6240	8910	9058.91	5.84	21484	9243	9076	8923	8756	8603	9160	8840	199	2670	500	6410	10	1	39820883	3652	-5.59	2.09	12	0.24	-1640.00	4391.00	17380	20240328	-47.24	6600	20240909	38.94	10250	-10.54	20250124	8280	10.75	20250113	17380	-47.24	20240328	6600	38.94	20240909	0.35	N	032500	500	199 억	2326185	N	N	107	N	N
30	20250214	120407	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9120	210	2	2.36	649916210	72075	63.71	8920	9240	8790	11580	6240	8910	9017.22	5.84	15459	9243	9076	8923	8756	8603	9160	8840	199	2670	500	6410	10	1	39820883	3632	-5.56	2.08	12	0.18	-1640.00	4391.00	17380	20240328	-47.53	6600	20240909	38.18	10250	-11.02	20250124	8280	10.14	20250113	17380	-47.53	20240328	6600	38.18	20240909	0.35	N	032500	500	199 억	2326185	N	N	107	N	N
31	20250214	110406	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9100	190	2	2.13	576918930	64057	56.62	8920	9240	8790	11580	6240	8910	9006.34	5.84	12572	9243	9076	8923	8756	8603	9160	8840	199	2670	500	6410	10	1	39820883	3624	-5.55	2.07	12	0.16	-1640.00	4391.00	17380	20240328	-47.64	6600	20240909	37.88	10250	-11.22	20250124	8280	9.90	20250113	17380	-47.64	20240328	6600	37.88	20240909	0.35	N	032500	500	199 억	2326185	N	N	107	N	N
32	20250214	100408	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8900	-10	5	-0.11	261801080	29398	25.99	8920	9090	8790	11580	6240	8910	8905.40	5.84	172	9243	9076	8923	8756	8603	9160	8840	199	2670	500	6410	10	1	39820883	3544	-5.43	2.03	12	0.07	-1640.00	4391.00	17380	20240328	-48.79	6600	20240909	34.85	10250	-13.17	20250124	8280	7.49	20250113	17380	-48.79	20240328	6600	34.85	20240909	0.35	N	032500	500	199 억	2326185	N	N	107	N	N
33	20250214	090408	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8910	0	3	0.00	74066370	8318	7.35	8920	9050	8790	11580	6240	8910	8904.35	5.84	81	9243	9076	8923	8756	8603	9160	8840	199	2670	500	6410	10	1	39820883	3548	-5.43	2.03	12	0.02	-1640.00	4391.00	17380	20240328	-48.73	6600	20240909	35.00	10250	-13.07	20250124	8280	7.61	20250113	17380	-48.73	20240328	6600	35.00	20240909	0.35	N	032500	500	199 억	2326185	N	N	107	N	N
34	20250213	160404	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8910	170	2	1.95	1007143540	113009	59.74	8900	9090	8770	11360	6120	8740	8912.07	5.79	28	9533	9136	8913	8516	8293	9025	8405	199	2620	500	6290	10	1	39820883	3548	-5.43	2.03	12	0.28	-1640.00	4391.00	17380	20240328	-48.73	6600	20240909	35.00	10250	-13.07	20250124	8280	7.61	20250113	17380	-48.73	20240328	6600	35.00	20240909	0.34	N	032500	500	199 억	2306383	N	N	107	N	N
35	20250213	150404	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8890	150	2	1.72	951823860	106782	56.45	8900	9090	8770	11360	6120	8740	8913.71	5.79	-500	9533	9136	8913	8516	8293	9025	8405	199	2620	500	6290	10	1	39820883	3540	-5.42	2.02	12	0.27	-1640.00	4391.00	17380	20240328	-48.85	6600	20240909	34.70	10250	-13.27	20250124	8280	7.37	20250113	17380	-48.85	20240328	6600	34.70	20240909	0.34	N	032500	500	199 억	2306383	N	N	35	N	N
36	20250213	140404	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8910	170	2	1.95	838250590	93987	49.69	8900	9090	8770	11360	6120	8740	8918.79	5.79	4284	9533	9136	8913	8516	8293	9025	8405	199	2620	500	6290	10	1	39820883	3548	-5.43	2.03	12	0.24	-1640.00	4391.00	17380	20240328	-48.73	6600	20240909	35.00	10250	-13.07	20250124	8280	7.61	20250113	17380	-48.73	20240328	6600	35.00	20240909	0.34	N	032500	500	199 억	2306383	N	N	35	N	N
37	20250213	130405	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8860	120	2	1.37	735862380	82454	43.59	8900	9090	8770	11360	6120	8740	8924.52	5.79	3830	9533	9136	8913	8516	8293	9025	8405	199	2620	500	6290	10	1	39820883	3528	-5.40	2.02	12	0.21	-1640.00	4391.00	17380	20240328	-49.02	6600	20240909	34.24	10250	-13.56	20250124	8280	7.00	20250113	17380	-49.02	20240328	6600	34.24	20240909	0.34	N	032500	500	199 억	2306383	N	N	35	N	N
38	20250213	120405	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8800	60	2	0.69	624191520	69814	36.91	8900	9090	8770	11360	6120	8740	8940.78	5.79	2072	9533	9136	8913	8516	8293	9025	8405	199	2620	500	6290	10	1	39820883	3504	-5.37	2.00	12	0.18	-1640.00	4391.00	17380	20240328	-49.37	6600	20240909	33.33	10250	-14.15	20250124	8280	6.28	20250113	17380	-49.37	20240328	6600	33.33	20240909	0.34	N	032500	500	199 억	2306383	N	N	35	N	N
39	20250213	110402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8930	190	2	2.17	483855690	53943	28.52	8900	9090	8820	11360	6120	8740	8969.76	5.79	10951	9533	9136	8913	8516	8293	9025	8405	199	2620	500	6290	10	1	39820883	3556	-5.45	2.03	12	0.14	-1640.00	4391.00	17380	20240328	-48.62	6600	20240909	35.30	10250	-12.88	20250124	8280	7.85	20250113	17380	-48.62	20240328	6600	35.30	20240909	0.34	N	032500	500	199 억	2306383	N	N	35	N	N
40	20250213	100404	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8990	250	2	2.86	320786780	35762	18.91	8900	9090	8820	11360	6120	8740	8970.05	5.79	7248	9533	9136	8913	8516	8293	9025	8405	199	2620	500	6290	10	1	39820883	3580	-5.48	2.05	12	0.09	-1640.00	4391.00	17380	20240328	-48.27	6600	20240909	36.21	10250	-12.29	20250124	8280	8.57	20250113	17380	-48.27	20240328	6600	36.21	20240909	0.34	N	032500	500	199 억	2306383	N	N	35	N	N
41	20250213	090403	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8870	130	2	1.49	39138590	4417	2.34	8900	8910	8820	11360	6120	8740	8860.90	5.79	-2963	9533	9136	8913	8516	8293	9025	8405	199	2620	500	6290	10	1	39820883	3532	-5.41	2.02	12	0.01	-1640.00	4391.00	17380	20240328	-48.96	6600	20240909	34.39	10250	-13.46	20250124	8280	7.13	20250113	17380	-48.96	20240328	6600	34.39	20240909	0.34	N	032500	500	199 억	2306383	N	N	35	N	N
42	20250212	160402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8740	-300	5	-3.32	1670357420	188628	171.92	9030	9310	8690	11750	6330	9040	8855.36	5.82	-9427	9340	9190	9110	8960	8880	9150	8920	199	2710	500	6500	10	1	39820883	3480	-5.33	1.99	12	0.47	-1640.00	4391.00	17380	20240328	-49.71	6600	20240909	32.42	10250	-14.73	20250124	8280	5.56	20250113	17380	-49.71	20240328	6600	32.42	20240909	0.34	N	032500	500	199 억	2316829	N	N	35	N	N
43	20250212	150402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8710	-330	5	-3.65	1556147220	175520	159.97	9030	9310	8690	11750	6330	9040	8865.93	5.82	-14199	9340	9190	9110	8960	8880	9150	8920	199	2710	500	6500	10	1	39820883	3468	-5.31	1.98	12	0.44	-1640.00	4391.00	17380	20240328	-49.88	6600	20240909	31.97	10250	-15.02	20250124	8280	5.19	20250113	17380	-49.88	20240328	6600	31.97	20240909	0.34	N	032500	500	199 억	2316829	N	N	944	N	N
44	20250212	140402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8790	-250	5	-2.77	1010281580	112889	102.89	9030	9310	8760	11750	6330	9040	8949.34	5.82	-27673	9340	9190	9110	8960	8880	9150	8920	199	2710	500	6500	10	1	39820883	3500	-5.36	2.00	12	0.28	-1640.00	4391.00	17380	20240328	-49.42	6600	20240909	33.18	10250	-14.24	20250124	8280	6.16	20250113	17380	-49.42	20240328	6600	33.18	20240909	0.34	N	032500	500	199 억	2316829	N	N	944	N	N
45	20250212	130402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8950	-90	5	-1.00	623509490	69177	63.05	9030	9310	8880	11750	6330	9040	9013.25	5.82	-7022	9340	9190	9110	8960	8880	9150	8920	199	2710	500	6500	10	1	39820883	3564	-5.46	2.04	12	0.17	-1640.00	4391.00	17380	20240328	-48.50	6600	20240909	35.61	10250	-12.68	20250124	8280	8.09	20250113	17380	-48.50	20240328	6600	35.61	20240909	0.34	N	032500	500	199 억	2316829	N	N	944	N	N
46	20250212	120401	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8940	-100	5	-1.11	484326090	53557	48.81	9030	9310	8910	11750	6330	9040	9043.19	5.82	-5608	9340	9190	9110	8960	8880	9150	8920	199	2710	500	6500	10	1	39820883	3560	-5.45	2.04	12	0.13	-1640.00	4391.00	17380	20240328	-48.56	6600	20240909	35.45	10250	-12.78	20250124	8280	7.97	20250113	17380	-48.56	20240328	6600	35.45	20240909	0.34	N	032500	500	199 억	2316829	N	N	944	N	N
47	20250212	110401	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9080	40	2	0.44	347660730	38345	34.95	9030	9310	8910	11750	6330	9040	9066.65	5.82	-3142	9340	9190	9110	8960	8880	9150	8920	199	2710	500	6500	10	1	39820883	3616	-5.54	2.07	12	0.10	-1640.00	4391.00	17380	20240328	-47.76	6600	20240909	37.58	10250	-11.41	20250124	8280	9.66	20250113	17380	-47.76	20240328	6600	37.58	20240909	0.34	N	032500	500	199 억	2316829	N	N	944	N	N
48	20250212	100402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9020	-20	5	-0.22	271720590	29947	27.29	9030	9310	8910	11750	6330	9040	9073.38	5.82	-5780	9340	9190	9110	8960	8880	9150	8920	199	2710	500	6500	10	1	39820883	3592	-5.50	2.05	12	0.08	-1640.00	4391.00	17380	20240328	-48.10	6600	20240909	36.67	10250	-12.00	20250124	8280	8.94	20250113	17380	-48.10	20240328	6600	36.67	20240909	0.34	N	032500	500	199 억	2316829	N	N	944	N	N
49	20250212	090404	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9100	60	2	0.66	15588660	1723	1.57	9030	9100	9020	11750	6330	9040	9047.39	5.82	-968	9340	9190	9110	8960	8880	9150	8920	199	2710	500	6500	10	1	39820883	3624	-5.55	2.07	12	0.00	-1640.00	4391.00	17380	20240328	-47.64	6600	20240909	37.88	10250	-11.22	20250124	8280	9.90	20250113	17380	-47.64	20240328	6600	37.88	20240909	0.34	N	032500	500	199 억	2316829	N	N	944	N	N
50	20250211	160402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9040	-190	5	-2.06	997098150	109399	99.71	9260	9260	9030	11990	6470	9230	9114.34	5.94	-52693	9490	9360	9230	9100	8970	9295	9035	199	2760	500	6640	10	1	39820883	3600	-5.51	2.06	12	0.27	-1640.00	4391.00	17380	20240328	-47.99	6600	20240909	36.97	10250	-11.80	20250124	8280	9.18	20250113	17380	-47.99	20240328	6600	36.97	20240909	0.33	N	032500	500	199 억	2365186	N	N	944	N	N
51	20250211	150401	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9060	-170	5	-1.84	914225180	100235	91.36	9260	9260	9030	11990	6470	9230	9120.82	5.94	-49512	9490	9360	9230	9100	8970	9295	9035	199	2760	500	6640	10	1	39820883	3608	-5.52	2.06	12	0.25	-1640.00	4391.00	17380	20240328	-47.87	6600	20240909	37.27	10250	-11.61	20250124	8280	9.42	20250113	17380	-47.87	20240328	6600	37.27	20240909	0.33	N	032500	500	199 억	2365186	N	N	3644	N	N
52	20250211	140403	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9100	-130	5	-1.41	716131050	78384	71.44	9260	9260	9080	11990	6470	9230	9136.19	5.94	-31260	9490	9360	9230	9100	8970	9295	9035	199	2760	500	6640	10	1	39820883	3624	-5.55	2.07	12	0.20	-1640.00	4391.00	17380	20240328	-47.64	6600	20240909	37.88	10250	-11.22	20250124	8280	9.90	20250113	17380	-47.64	20240328	6600	37.88	20240909	0.33	N	032500	500	199 억	2365186	N	N	3644	N	N
53	20250211	130400	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9100	-130	5	-1.41	597405920	65328	59.54	9260	9260	9080	11990	6470	9230	9144.71	5.94	-25377	9490	9360	9230	9100	8970	9295	9035	199	2760	500	6640	10	1	39820883	3624	-5.55	2.07	12	0.16	-1640.00	4391.00	17380	20240328	-47.64	6600	20240909	37.88	10250	-11.22	20250124	8280	9.90	20250113	17380	-47.64	20240328	6600	37.88	20240909	0.33	N	032500	500	199 억	2365186	N	N	3644	N	N
54	20250211	120401	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9100	-130	5	-1.41	461739360	50429	45.96	9260	9260	9080	11990	6470	9230	9156.23	5.94	-17323	9490	9360	9230	9100	8970	9295	9035	199	2760	500	6640	10	1	39820883	3624	-5.55	2.07	12	0.13	-1640.00	4391.00	17380	20240328	-47.64	6600	20240909	37.88	10250	-11.22	20250124	8280	9.90	20250113	17380	-47.64	20240328	6600	37.88	20240909	0.33	N	032500	500	199 억	2365186	N	N	3644	N	N
55	20250211	110402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9120	-110	5	-1.19	397297530	43363	39.52	9260	9260	9080	11990	6470	9230	9162.13	5.94	-13666	9490	9360	9230	9100	8970	9295	9035	199	2760	500	6640	10	1	39820883	3632	-5.56	2.08	12	0.11	-1640.00	4391.00	17380	20240328	-47.53	6600	20240909	38.18	10250	-11.02	20250124	8280	10.14	20250113	17380	-47.53	20240328	6600	38.18	20240909	0.33	N	032500	500	199 억	2365186	N	N	3644	N	N
56	20250211	100402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9190	-40	5	-0.43	225895010	24617	22.44	9260	9260	9080	11990	6470	9230	9176.38	5.94	-9454	9490	9360	9230	9100	8970	9295	9035	199	2760	500	6640	10	1	39820883	3660	-5.60	2.09	12	0.06	-1640.00	4391.00	17380	20240328	-47.12	6600	20240909	39.24	10250	-10.34	20250124	8280	10.99	20250113	17380	-47.12	20240328	6600	39.24	20240909	0.33	N	032500	500	199 억	2365186	N	N	3644	N	N
57	20250211	090403	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9200	-30	5	-0.33	12433730	1349	1.23	9260	9260	9190	11990	6470	9230	9217.00	5.94	-935	9490	9360	9230	9100	8970	9295	9035	199	2760	500	6640	10	1	39820883	3664	-5.61	2.10	12	0.00	-1640.00	4391.00	17380	20240328	-47.07	6600	20240909	39.39	10250	-10.24	20250124	8280	11.11	20250113	17380	-47.07	20240328	6600	39.39	20240909	0.33	N	032500	500	199 억	2365186	N	N	3644	N	N
58	20250210	160400	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9230	-250	5	-2.64	994762460	108265	81.23	9360	9360	9100	12320	6640	9480	9188.22	5.96	-18998	10046	9762	9606	9322	9166	9685	9245	199	2840	500	6820	10	1	39820883	3675	-5.63	2.10	12	0.27	-1640.00	4391.00	17380	20240328	-46.89	6600	20240909	39.85	10250	-9.95	20250124	8280	11.47	20250113	17380	-46.89	20240328	6600	39.85	20240909	0.34	N	032500	500	199 억	2372531	N	N	3644	N	N
59	20250210	150400	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9220	-260	5	-2.74	933686050	101642	76.26	9360	9360	9100	12320	6640	9480	9186.03	5.96	-16107	10046	9762	9606	9322	9166	9685	9245	199	2840	500	6820	10	1	39820883	3671	-5.62	2.10	12	0.26	-1640.00	4391.00	17380	20240328	-46.95	6600	20240909	39.70	10250	-10.05	20250124	8280	11.35	20250113	17380	-46.95	20240328	6600	39.70	20240909	0.34	N	032500	500	199 억	2372531	N	N	1638	N	N
60	20250210	140400	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9190	-290	5	-3.06	821271660	89458	67.12	9360	9360	9100	12320	6640	9480	9180.53	5.96	-15211	10046	9762	9606	9322	9166	9685	9245	199	2840	500	6820	10	1	39820883	3660	-5.60	2.09	12	0.22	-1640.00	4391.00	17380	20240328	-47.12	6600	20240909	39.24	10250	-10.34	20250124	8280	10.99	20250113	17380	-47.12	20240328	6600	39.24	20240909	0.34	N	032500	500	199 억	2372531	N	N	1638	N	N
61	20250210	130400	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9160	-320	5	-3.38	713127630	77689	58.29	9360	9360	9100	12320	6640	9480	9179.26	5.96	-16045	10046	9762	9606	9322	9166	9685	9245	199	2840	500	6820	10	1	39820883	3648	-5.59	2.09	12	0.20	-1640.00	4391.00	17380	20240328	-47.30	6600	20240909	38.79	10250	-10.63	20250124	8280	10.63	20250113	17380	-47.30	20240328	6600	38.79	20240909	0.34	N	032500	500	199 억	2372531	N	N	1638	N	N
62	20250210	120358	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9170	-310	5	-3.27	605432680	65943	49.47	9360	9360	9100	12320	6640	9480	9181.15	5.96	-12949	10046	9762	9606	9322	9166	9685	9245	199	2840	500	6820	10	1	39820883	3652	-5.59	2.09	12	0.17	-1640.00	4391.00	17380	20240328	-47.24	6600	20240909	38.94	10250	-10.54	20250124	8280	10.75	20250113	17380	-47.24	20240328	6600	38.94	20240909	0.34	N	032500	500	199 억	2372531	N	N	1638	N	N
63	20250210	110358	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9200	-280	5	-2.95	505879340	55110	41.35	9360	9360	9100	12320	6640	9480	9179.45	5.96	-10216	10046	9762	9606	9322	9166	9685	9245	199	2840	500	6820	10	1	39820883	3664	-5.61	2.10	12	0.14	-1640.00	4391.00	17380	20240328	-47.07	6600	20240909	39.39	10250	-10.24	20250124	8280	11.11	20250113	17380	-47.07	20240328	6600	39.39	20240909	0.34	N	032500	500	199 억	2372531	N	N	1638	N	N
64	20250210	100357	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9170	-310	5	-3.27	396758450	43236	32.44	9360	9360	9100	12320	6640	9480	9176.58	5.96	-7147	10046	9762	9606	9322	9166	9685	9245	199	2840	500	6820	10	1	39820883	3652	-5.59	2.09	12	0.11	-1640.00	4391.00	17380	20240328	-47.24	6600	20240909	38.94	10250	-10.54	20250124	8280	10.75	20250113	17380	-47.24	20240328	6600	38.94	20240909	0.34	N	032500	500	199 억	2372531	N	N	1638	N	N
65	20250210	090357	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9140	-340	5	-3.59	98639160	10698	8.03	9360	9360	9130	12320	6640	9480	9220.34	5.96	-4150	10046	9762	9606	9322	9166	9685	9245	199	2840	500	6820	10	1	39820883	3640	-5.57	2.08	12	0.03	-1640.00	4391.00	17380	20240328	-47.41	6600	20240909	38.48	10250	-10.83	20250124	8280	10.39	20250113	17380	-47.41	20240328	6600	38.48	20240909	0.34	N	032500	500	199 억	2372531	N	N	1638	N	N
66	20250207	160354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9480	-220	5	-2.27	1269815660	131875	93.22	9540	9890	9450	12610	6790	9700	9629.03	6.02	-21575	10113	9906	9703	9496	9293	10010	9600	199	2910	500	6980	10	1	39820883	3775	-5.78	2.16	12	0.33	-1640.00	4391.00	17380	20240328	-45.45	6600	20240909	43.64	10250	-7.51	20250124	8280	14.49	20250113	17380	-45.45	20240328	6600	43.64	20240909	0.32	N	032500	500	199 억	2396260	N	N	1638	N	N
67	20250207	150355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9540	-160	5	-1.65	1194341300	123938	87.61	9540	9890	9450	12610	6790	9700	9636.60	6.02	-18438	10113	9906	9703	9496	9293	10010	9600	199	2910	500	6980	10	1	39820883	3799	-5.82	2.17	12	0.31	-1640.00	4391.00	17380	20240328	-45.11	6600	20240909	44.55	10250	-6.93	20250124	8280	15.22	20250113	17380	-45.11	20240328	6600	44.55	20240909	0.32	N	032500	500	199 억	2396260	N	N	937	N	N
68	20250207	140354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9570	-130	5	-1.34	962199790	99566	70.38	9540	9890	9540	12610	6790	9700	9663.94	6.02	-9640	10113	9906	9703	9496	9293	10010	9600	199	2910	500	6980	10	1	39820883	3811	-5.84	2.18	12	0.25	-1640.00	4391.00	17380	20240328	-44.94	6600	20240909	45.00	10250	-6.63	20250124	8280	15.58	20250113	17380	-44.94	20240328	6600	45.00	20240909	0.32	N	032500	500	199 억	2396260	N	N	937	N	N
69	20250207	130354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9580	-120	5	-1.24	849419460	87798	62.06	9540	9890	9540	12610	6790	9700	9674.70	6.02	-8603	10113	9906	9703	9496	9293	10010	9600	199	2910	500	6980	10	1	39820883	3815	-5.84	2.18	12	0.22	-1640.00	4391.00	17380	20240328	-44.88	6600	20240909	45.15	10250	-6.54	20250124	8280	15.70	20250113	17380	-44.88	20240328	6600	45.15	20240909	0.32	N	032500	500	199 억	2396260	N	N	937	N	N
70	20250207	120354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9650	-50	5	-0.52	743121450	76764	54.26	9540	9890	9540	12610	6790	9700	9680.60	6.02	-3758	10113	9906	9703	9496	9293	10010	9600	199	2910	500	6980	10	1	39820883	3843	-5.88	2.20	12	0.19	-1640.00	4391.00	17380	20240328	-44.48	6600	20240909	46.21	10250	-5.85	20250124	8280	16.55	20250113	17380	-44.48	20240328	6600	46.21	20240909	0.32	N	032500	500	199 억	2396260	N	N	937	N	N
71	20250207	110353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9620	-80	5	-0.82	596867490	61536	43.50	9540	9890	9540	12610	6790	9700	9699.48	6.02	-2229	10113	9906	9703	9496	9293	10010	9600	199	2910	500	6980	10	1	39820883	3831	-5.87	2.19	12	0.15	-1640.00	4391.00	17380	20240328	-44.65	6600	20240909	45.76	10250	-6.15	20250124	8280	16.18	20250113	17380	-44.65	20240328	6600	45.76	20240909	0.32	N	032500	500	199 억	2396260	N	N	937	N	N
72	20250207	100353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9730	30	2	0.31	404404660	41612	29.41	9540	9890	9540	12610	6790	9700	9718.46	6.02	2649	10113	9906	9703	9496	9293	10010	9600	199	2910	500	6980	10	1	39820883	3875	-5.93	2.22	12	0.10	-1640.00	4391.00	17380	20240328	-44.02	6600	20240909	47.42	10250	-5.07	20250124	8280	17.51	20250113	17380	-44.02	20240328	6600	47.42	20240909	0.32	N	032500	500	199 억	2396260	N	N	937	N	N
73	20250207	090355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9700	0	3	0.00	35939190	3750	2.65	9540	9700	9540	12610	6790	9700	9583.78	6.02	762	10113	9906	9703	9496	9293	10010	9600	199	2910	500	6980	10	1	39820883	3863	-5.91	2.21	12	0.01	-1640.00	4391.00	17380	20240328	-44.19	6600	20240909	46.97	10250	-5.37	20250124	8280	17.15	20250113	17380	-44.19	20240328	6600	46.97	20240909	0.32	N	032500	500	199 억	2396260	N	N	937	N	N
74	20250206	160346	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9700	80	2	0.83	1369775320	140651	65.19	9630	9910	9500	12500	6740	9620	9738.99	5.86	3092	10266	9942	9676	9352	9086	10105	9515	199	2880	500	6920	10	1	39820883	3863	-5.91	2.21	12	0.35	-1640.00	4391.00	17380	20240328	-44.19	6600	20240909	46.97	10250	-5.37	20250124	8280	17.15	20250113	17380	-44.19	20240328	6600	46.97	20240909	0.31	N	032500	500	199 억	2334193	N	N	937	N	N
75	20250206	150347	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9720	100	2	1.04	1241464160	127447	59.07	9630	9910	9500	12500	6740	9620	9741.02	5.86	2529	10266	9942	9676	9352	9086	10105	9515	199	2880	500	6920	10	1	39820883	3871	-5.93	2.21	12	0.32	-1640.00	4391.00	17380	20240328	-44.07	6600	20240909	47.27	10250	-5.17	20250124	8280	17.39	20250113	17380	-44.07	20240328	6600	47.27	20240909	0.31	N	032500	500	199 억	2334193	N	N	290	N	N
76	20250206	140349	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9880	260	2	2.70	971110060	99853	46.28	9630	9910	9500	12500	6740	9620	9725.40	5.86	4269	10266	9942	9676	9352	9086	10105	9515	199	2880	500	6920	10	1	39820883	3934	-6.02	2.25	12	0.25	-1640.00	4391.00	17380	20240328	-43.15	6600	20240909	49.70	10250	-3.61	20250124	8280	19.32	20250113	17380	-43.15	20240328	6600	49.70	20240909	0.31	N	032500	500	199 억	2334193	N	N	290	N	N
77	20250206	130347	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9900	280	2	2.91	804256630	82974	38.46	9630	9900	9500	12500	6740	9620	9692.88	5.86	6237	10266	9942	9676	9352	9086	10105	9515	199	2880	500	6920	10	1	39820883	3942	-6.04	2.25	12	0.21	-1640.00	4391.00	17380	20240328	-43.04	6600	20240909	50.00	10250	-3.41	20250124	8280	19.57	20250113	17380	-43.04	20240328	6600	50.00	20240909	0.31	N	032500	500	199 억	2334193	N	N	290	N	N
78	20250206	120345	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9810	190	2	1.98	602805160	62518	28.98	9630	9820	9500	12500	6740	9620	9642.11	5.86	5146	10266	9942	9676	9352	9086	10105	9515	199	2880	500	6920	10	1	39820883	3906	-5.98	2.23	12	0.16	-1640.00	4391.00	17380	20240328	-43.56	6600	20240909	48.64	10250	-4.29	20250124	8280	18.48	20250113	17380	-43.56	20240328	6600	48.64	20240909	0.31	N	032500	500	199 억	2334193	N	N	290	N	N
79	20250206	110339	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9650	30	2	0.31	432814940	45069	20.89	9630	9700	9500	12500	6740	9620	9603.38	5.86	2955	10266	9942	9676	9352	9086	10105	9515	199	2880	500	6920	10	1	39820883	3843	-5.88	2.20	12	0.11	-1640.00	4391.00	17380	20240328	-44.48	6600	20240909	46.21	10250	-5.85	20250124	8280	16.55	20250113	17380	-44.48	20240328	6600	46.21	20240909	0.31	N	032500	500	199 억	2334193	N	N	290	N	N
80	20250206	100346	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9640	20	2	0.21	306769950	31959	14.81	9630	9700	9500	12500	6740	9620	9598.86	5.86	-280	10266	9942	9676	9352	9086	10105	9515	199	2880	500	6920	10	1	39820883	3839	-5.88	2.20	12	0.08	-1640.00	4391.00	17380	20240328	-44.53	6600	20240909	46.06	10250	-5.95	20250124	8280	16.43	20250113	17380	-44.53	20240328	6600	46.06	20240909	0.31	N	032500	500	199 억	2334193	N	N	290	N	N
81	20250206	090346	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9550	-70	5	-0.73	64706270	6727	3.12	9630	9700	9500	12500	6740	9620	9618.89	5.86	-4007	10266	9942	9676	9352	9086	10105	9515	199	2880	500	6920	10	1	39820883	3803	-5.82	2.17	12	0.02	-1640.00	4391.00	17380	20240328	-45.05	6600	20240909	44.70	10250	-6.83	20250124	8280	15.34	20250113	17380	-45.05	20240328	6600	44.70	20240909	0.31	N	032500	500	199 억	2334193	N	N	290	N	N
82	20250205	160343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9620	370	2	4.00	2091974440	214993	151.27	9440	10000	9410	12020	6480	9250	9730.46	5.82	12067	9590	9420	9220	9050	8850	9320	8950	199	2770	500	6660	10	1	39820883	3831	-5.87	2.19	12	0.54	-1640.00	4391.00	17380	20240328	-44.65	6600	20240909	45.76	10250	-6.15	20250124	8280	16.18	20250113	17380	-44.65	20240328	6600	45.76	20240909	0.32	N	032500	500	199 억	2318553	N	N	290	N	N
83	20250205	150344	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9620	370	2	4.00	2019706350	207486	145.99	9440	10000	9410	12020	6480	9250	9734.18	5.82	11771	9590	9420	9220	9050	8850	9320	8950	199	2770	500	6660	10	1	39820883	3831	-5.87	2.19	12	0.52	-1640.00	4391.00	17380	20240328	-44.65	6600	20240909	45.76	10250	-6.15	20250124	8280	16.18	20250113	17380	-44.65	20240328	6600	45.76	20240909	0.32	N	032500	500	199 억	2318553	N	N	1185	N	N
84	20250205	140344	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9630	380	2	4.11	1896718420	194739	137.02	9440	10000	9410	12020	6480	9250	9739.80	5.82	11457	9590	9420	9220	9050	8850	9320	8950	199	2770	500	6660	10	1	39820883	3835	-5.87	2.19	12	0.49	-1640.00	4391.00	17380	20240328	-44.59	6600	20240909	45.91	10250	-6.05	20250124	8280	16.30	20250113	17380	-44.59	20240328	6600	45.91	20240909	0.32	N	032500	500	199 억	2318553	N	N	1185	N	N
85	20250205	130344	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9680	430	2	4.65	1825279870	187327	131.80	9440	10000	9410	12020	6480	9250	9743.82	5.82	9981	9590	9420	9220	9050	8850	9320	8950	199	2770	500	6660	10	1	39820883	3855	-5.90	2.20	12	0.47	-1640.00	4391.00	17380	20240328	-44.30	6600	20240909	46.67	10250	-5.56	20250124	8280	16.91	20250113	17380	-44.30	20240328	6600	46.67	20240909	0.32	N	032500	500	199 억	2318553	N	N	1185	N	N
86	20250205	120345	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9760	510	2	5.51	1731246700	177634	124.98	9440	10000	9410	12020	6480	9250	9746.14	5.82	9013	9590	9420	9220	9050	8850	9320	8950	199	2770	500	6660	10	1	39820883	3887	-5.95	2.22	12	0.45	-1640.00	4391.00	17380	20240328	-43.84	6600	20240909	47.88	10250	-4.78	20250124	8280	17.87	20250113	17380	-43.84	20240328	6600	47.88	20240909	0.32	N	032500	500	199 억	2318553	N	N	1185	N	N
87	20250205	110343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9610	360	2	3.89	1475766720	151314	106.46	9440	10000	9410	12020	6480	9250	9753.01	5.82	12734	9590	9420	9220	9050	8850	9320	8950	199	2770	500	6660	10	1	39820883	3827	-5.86	2.19	12	0.38	-1640.00	4391.00	17380	20240328	-44.71	6600	20240909	45.61	10250	-6.24	20250124	8280	16.06	20250113	17380	-44.71	20240328	6600	45.61	20240909	0.32	N	032500	500	199 억	2318553	N	N	1185	N	N
88	20250205	100345	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9630	380	2	4.11	1264213700	129318	90.99	9440	10000	9410	12020	6480	9250	9776.01	5.82	10757	9590	9420	9220	9050	8850	9320	8950	199	2770	500	6660	10	1	39820883	3835	-5.87	2.19	12	0.32	-1640.00	4391.00	17380	20240328	-44.59	6600	20240909	45.91	10250	-6.05	20250124	8280	16.30	20250113	17380	-44.59	20240328	6600	45.91	20240909	0.32	N	032500	500	199 억	2318553	N	N	1185	N	N
89	20250205	090349	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9740	490	2	5.30	176745960	18368	12.92	9440	9760	9410	12020	6480	9250	9622.49	5.82	8394	9590	9420	9220	9050	8850	9320	8950	199	2770	500	6660	10	1	39820883	3879	-5.94	2.22	12	0.05	-1640.00	4391.00	17380	20240328	-43.96	6600	20240909	47.58	10250	-4.98	20250124	8280	17.63	20250113	17380	-43.96	20240328	6600	47.58	20240909	0.32	N	032500	500	199 억	2318553	N	N	1185	N	N
90	20250204	160340	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9250	20	2	0.22	1306770170	141613	61.83	9380	9390	9020	11990	6470	9230	9227.75	5.85	-4667	9876	9552	9176	8852	8476	9365	8665	199	2760	500	6640	10	1	39820883	3683	-5.64	2.11	12	0.36	-1640.00	4391.00	17420	20240122	-46.90	6600	20240909	40.15	10250	-9.76	20250124	8280	11.71	20250113	17380	-46.78	20240328	6600	40.15	20240909	0.33	N	032500	500	199 억	2329760	N	N	1185	N	N
91	20250204	150341	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9220	-10	5	-0.11	1214961750	131701	57.51	9380	9390	9020	11990	6470	9230	9225.15	5.85	-1184	9876	9552	9176	8852	8476	9365	8665	199	2760	500	6640	10	1	39820883	3671	-5.62	2.10	12	0.33	-1640.00	4391.00	17420	20240122	-47.07	6600	20240909	39.70	10250	-10.05	20250124	8280	11.35	20250113	17380	-46.95	20240328	6600	39.70	20240909	0.33	N	032500	500	199 억	2329760	N	N	2652	N	N
92	20250204	140340	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9300	70	2	0.76	926738530	100395	43.84	9380	9390	9020	11990	6470	9230	9230.92	5.85	-1201	9876	9552	9176	8852	8476	9365	8665	199	2760	500	6640	10	1	39820883	3703	-5.67	2.12	12	0.25	-1640.00	4391.00	17420	20240122	-46.61	6600	20240909	40.91	10250	-9.27	20250124	8280	12.32	20250113	17380	-46.49	20240328	6600	40.91	20240909	0.33	N	032500	500	199 억	2329760	N	N	2652	N	N
93	20250204	130340	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9340	110	2	1.19	811746200	88038	38.44	9380	9390	9020	11990	6470	9230	9220.41	5.85	-1376	9876	9552	9176	8852	8476	9365	8665	199	2760	500	6640	10	1	39820883	3719	-5.70	2.13	12	0.22	-1640.00	4391.00	17420	20240122	-46.38	6600	20240909	41.52	10250	-8.88	20250124	8280	12.80	20250113	17380	-46.26	20240328	6600	41.52	20240909	0.33	N	032500	500	199 억	2329760	N	N	2652	N	N
94	20250204	120344	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9350	120	2	1.30	715546750	77734	33.94	9380	9390	9020	11990	6470	9230	9205.07	5.85	274	9876	9552	9176	8852	8476	9365	8665	199	2760	500	6640	10	1	39820883	3723	-5.70	2.13	12	0.20	-1640.00	4391.00	17420	20240122	-46.33	6600	20240909	41.67	10250	-8.78	20250124	8280	12.92	20250113	17380	-46.20	20240328	6600	41.67	20240909	0.33	N	032500	500	199 억	2329760	N	N	2652	N	N
95	20250204	110337	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9350	120	2	1.30	635586910	69180	30.21	9380	9390	9020	11990	6470	9230	9187.44	5.85	1882	9876	9552	9176	8852	8476	9365	8665	199	2760	500	6640	10	1	39820883	3723	-5.70	2.13	12	0.17	-1640.00	4391.00	17420	20240122	-46.33	6600	20240909	41.67	10250	-8.78	20250124	8280	12.92	20250113	17380	-46.20	20240328	6600	41.67	20240909	0.33	N	032500	500	199 억	2329760	N	N	2652	N	N
96	20250204	100340	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9120	-110	5	-1.19	412215720	45039	19.67	9380	9390	9020	11990	6470	9230	9152.42	5.85	-5329	9876	9552	9176	8852	8476	9365	8665	199	2760	500	6640	10	1	39820883	3632	-5.56	2.08	12	0.11	-1640.00	4391.00	17420	20240122	-47.65	6600	20240909	38.18	10250	-11.02	20250124	8280	10.14	20250113	17380	-47.53	20240328	6600	38.18	20240909	0.33	N	032500	500	199 억	2329760	N	N	2652	N	N
97	20250204	090340	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	9210	-20	5	-0.22	61540520	6613	2.89	9380	9390	9210	11990	6470	9230	9305.99	5.85	131	9876	9552	9176	8852	8476	9365	8665	199	2760	500	6640	10	1	39820883	3668	-5.62	2.10	12	0.02	-1640.00	4391.00	17420	20240122	-47.13	6600	20240909	39.55	10250	-10.15	20250124	8280	11.23	20250113	17380	-47.01	20240328	6600	39.55	20240909	0.33	N	032500	500	199 억	2329760	N	N	2652	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History