KissMeData/036540/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	160435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3740	85	2	2.33	7605767155	2023569	218.71	3675	3815	3670	4750	2560	3655	3758.61	5.79	-167416	3791	3722	3686	3617	3581	3705	3600	825	1095	500	2630	5	1	164460303	6151	-48.57	1.36	12	1.23	-77.00	2742.00	6840	20240215	-45.32	2820	20241209	32.62	3865	-3.23	20250207	3040	23.03	20250102	6780	-44.84	20240223	2820	32.62	20241209	2.34	N	036540	500	824 억	9525495	N	N	27920	N	N
3	20250219	150437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3740	85	2	2.33	7253377470	1929364	208.53	3675	3815	3670	4750	2560	3655	3759.47	5.79	-189287	3791	3722	3686	3617	3581	3705	3600	825	1095	500	2630	5	1	164460303	6151	-48.57	1.36	12	1.17	-77.00	2742.00	6840	20240215	-45.32	2820	20241209	32.62	3865	-3.23	20250207	3040	23.03	20250102	6780	-44.84	20240223	2820	32.62	20241209	2.34	N	036540	500	824 억	9525495	N	N	17126	N	N
4	20250219	140434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3745	90	2	2.46	6862170975	1824760	197.22	3675	3815	3670	4750	2560	3655	3760.59	5.79	-199306	3791	3722	3686	3617	3581	3705	3600	825	1095	500	2630	5	1	164460303	6159	-48.64	1.37	12	1.11	-77.00	2742.00	6840	20240215	-45.25	2820	20241209	32.80	3865	-3.10	20250207	3040	23.19	20250102	6780	-44.76	20240223	2820	32.80	20241209	2.34	N	036540	500	824 억	9525495	N	N	17126	N	N
5	20250219	130435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3740	85	2	2.33	6425870990	1708085	184.61	3675	3815	3670	4750	2560	3655	3762.03	5.79	-199092	3791	3722	3686	3617	3581	3705	3600	825	1095	500	2630	5	1	164460303	6151	-48.57	1.36	12	1.04	-77.00	2742.00	6840	20240215	-45.32	2820	20241209	32.62	3865	-3.23	20250207	3040	23.03	20250102	6780	-44.84	20240223	2820	32.62	20241209	2.34	N	036540	500	824 억	9525495	N	N	17126	N	N
6	20250219	120435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3765	110	2	3.01	5921178600	1573099	170.02	3675	3815	3670	4750	2560	3655	3764.02	5.79	-169118	3791	3722	3686	3617	3581	3705	3600	825	1095	500	2630	5	1	164460303	6192	-48.90	1.37	12	0.96	-77.00	2742.00	6840	20240215	-44.96	2820	20241209	33.51	3865	-2.59	20250207	3040	23.85	20250102	6780	-44.47	20240223	2820	33.51	20241209	2.34	N	036540	500	824 억	9525495	N	N	17126	N	N
7	20250219	110436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3740	85	2	2.33	5314741215	1411703	152.58	3675	3815	3670	4750	2560	3655	3764.77	5.79	-164677	3791	3722	3686	3617	3581	3705	3600	825	1095	500	2630	5	1	164460303	6151	-48.57	1.36	12	0.86	-77.00	2742.00	6840	20240215	-45.32	2820	20241209	32.62	3865	-3.23	20250207	3040	23.03	20250102	6780	-44.84	20240223	2820	32.62	20241209	2.34	N	036540	500	824 억	9525495	N	N	17126	N	N
8	20250219	100435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3760	105	2	2.87	4153951735	1102213	119.13	3675	3815	3670	4750	2560	3655	3768.74	5.79	-130167	3791	3722	3686	3617	3581	3705	3600	825	1095	500	2630	5	1	164460303	6184	-48.83	1.37	12	0.67	-77.00	2742.00	6840	20240215	-45.03	2820	20241209	33.33	3865	-2.72	20250207	3040	23.68	20250102	6780	-44.54	20240223	2820	33.33	20241209	2.34	N	036540	500	824 억	9525495	N	N	17126	N	N
9	20250219	090436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3740	85	2	2.33	352425925	94853	10.25	3675	3760	3670	4750	2560	3655	3715.50	5.79	27641	3791	3722	3686	3617	3581	3705	3600	825	1095	500	2630	5	1	164460303	6151	-48.57	1.36	12	0.06	-77.00	2742.00	6840	20240215	-45.32	2820	20241209	32.62	3865	-3.23	20250207	3040	23.03	20250102	6780	-44.84	20240223	2820	32.62	20241209	2.34	N	036540	500	824 억	9525495	N	N	17126	N	N
10	20250218	160434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3655	-65	5	-1.75	3386132330	916883	102.77	3705	3755	3650	4835	2605	3720	3693.19	5.83	-65100	3833	3776	3713	3656	3593	3805	3685	825	1115	500	2670	5	1	164460303	6011	-47.47	1.33	12	0.56	-77.00	2742.00	6840	20240215	-46.56	2820	20241209	29.61	3865	-5.43	20250207	3040	20.23	20250102	6780	-46.09	20240223	2820	29.61	20241209	2.37	N	036540	500	824 억	9588518	N	N	17063	N	N
11	20250218	150435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3675	-45	5	-1.21	3024751885	818113	91.70	3705	3755	3660	4835	2605	3720	3697.22	5.83	-70891	3833	3776	3713	3656	3593	3805	3685	825	1115	500	2670	5	1	164460303	6044	-47.73	1.34	12	0.50	-77.00	2742.00	6840	20240215	-46.27	2820	20241209	30.32	3865	-4.92	20250207	3040	20.89	20250102	6780	-45.80	20240223	2820	30.32	20241209	2.37	N	036540	500	824 억	9588518	N	N	10569	N	N
12	20250218	140434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3690	-30	5	-0.81	2547699315	688266	77.15	3705	3755	3670	4835	2605	3720	3701.61	5.83	-58608	3833	3776	3713	3656	3593	3805	3685	825	1115	500	2670	5	1	164460303	6069	-47.92	1.35	12	0.42	-77.00	2742.00	6840	20240215	-46.05	2820	20241209	30.85	3865	-4.53	20250207	3040	21.38	20250102	6780	-45.58	20240223	2820	30.85	20241209	2.37	N	036540	500	824 억	9588518	N	N	10569	N	N
13	20250218	130433	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3690	-30	5	-0.81	2369235160	639882	71.72	3705	3755	3670	4835	2605	3720	3702.60	5.83	-50534	3833	3776	3713	3656	3593	3805	3685	825	1115	500	2670	5	1	164460303	6069	-47.92	1.35	12	0.39	-77.00	2742.00	6840	20240215	-46.05	2820	20241209	30.85	3865	-4.53	20250207	3040	21.38	20250102	6780	-45.58	20240223	2820	30.85	20241209	2.37	N	036540	500	824 억	9588518	N	N	10569	N	N
14	20250218	120434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3690	-30	5	-0.81	2101943240	567214	63.58	3705	3755	3670	4835	2605	3720	3705.72	5.83	-28623	3833	3776	3713	3656	3593	3805	3685	825	1115	500	2670	5	1	164460303	6069	-47.92	1.35	12	0.34	-77.00	2742.00	6840	20240215	-46.05	2820	20241209	30.85	3865	-4.53	20250207	3040	21.38	20250102	6780	-45.58	20240223	2820	30.85	20241209	2.37	N	036540	500	824 억	9588518	N	N	10569	N	N
15	20250218	110434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3680	-40	5	-1.08	1860702730	501893	56.26	3705	3755	3670	4835	2605	3720	3707.36	5.83	-29174	3833	3776	3713	3656	3593	3805	3685	825	1115	500	2670	5	1	164460303	6052	-47.79	1.34	12	0.31	-77.00	2742.00	6840	20240215	-46.20	2820	20241209	30.50	3865	-4.79	20250207	3040	21.05	20250102	6780	-45.72	20240223	2820	30.50	20241209	2.37	N	036540	500	824 억	9588518	N	N	10569	N	N
16	20250218	100434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3700	-20	5	-0.54	1474619590	397113	44.51	3705	3755	3680	4835	2605	3720	3713.34	5.83	-9079	3833	3776	3713	3656	3593	3805	3685	825	1115	500	2670	5	1	164460303	6085	-48.05	1.35	12	0.24	-77.00	2742.00	6840	20240215	-45.91	2820	20241209	31.21	3865	-4.27	20250207	3040	21.71	20250102	6780	-45.43	20240223	2820	31.21	20241209	2.37	N	036540	500	824 억	9588518	N	N	10569	N	N
17	20250218	090434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3730	10	2	0.27	283637310	76544	8.58	3705	3730	3680	4835	2605	3720	3705.49	5.83	12601	3833	3776	3713	3656	3593	3805	3685	825	1115	500	2670	5	1	164460303	6134	-48.44	1.36	12	0.05	-77.00	2742.00	6840	20240215	-45.47	2820	20241209	32.27	3865	-3.49	20250207	3040	22.70	20250102	6780	-44.99	20240223	2820	32.27	20241209	2.37	N	036540	500	824 억	9588518	N	N	10569	N	N
18	20250217	160434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3720	55	2	1.50	3267876800	880992	29.25	3685	3770	3650	4760	2570	3665	3709.37	5.82	12838	3921	3792	3721	3592	3521	3757	3557	825	1095	500	2630	5	1	164460303	6118	-48.31	1.36	12	0.54	-77.00	2742.00	6840	20240215	-45.61	2820	20241209	31.91	3865	-3.75	20250207	3040	22.37	20250102	6780	-45.13	20240223	2820	31.91	20241209	2.34	N	036540	500	824 억	9574721	N	N	10415	N	N
19	20250217	150433	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3710	45	2	1.23	2982391405	804049	26.69	3685	3770	3650	4760	2570	3665	3709.34	5.82	26295	3921	3792	3721	3592	3521	3757	3557	825	1095	500	2630	5	1	164460303	6101	-48.18	1.35	12	0.49	-77.00	2742.00	6840	20240215	-45.76	2820	20241209	31.56	3865	-4.01	20250207	3040	22.04	20250102	6780	-45.28	20240223	2820	31.56	20241209	2.34	N	036540	500	824 억	9574721	N	N	4334	N	N
20	20250217	140433	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3710	45	2	1.23	2785775130	751077	24.94	3685	3770	3650	4760	2570	3665	3709.17	5.82	35879	3921	3792	3721	3592	3521	3757	3557	825	1095	500	2630	5	1	164460303	6101	-48.18	1.35	12	0.46	-77.00	2742.00	6840	20240215	-45.76	2820	20241209	31.56	3865	-4.01	20250207	3040	22.04	20250102	6780	-45.28	20240223	2820	31.56	20241209	2.34	N	036540	500	824 억	9574721	N	N	4334	N	N
21	20250217	130434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3715	50	2	1.36	2470788800	666101	22.11	3685	3770	3650	4760	2570	3665	3709.48	5.82	35505	3921	3792	3721	3592	3521	3757	3557	825	1095	500	2630	5	1	164460303	6110	-48.25	1.35	12	0.41	-77.00	2742.00	6840	20240215	-45.69	2820	20241209	31.74	3865	-3.88	20250207	3040	22.20	20250102	6780	-45.21	20240223	2820	31.74	20241209	2.34	N	036540	500	824 억	9574721	N	N	4334	N	N
22	20250217	120435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3715	50	2	1.36	2204475030	594471	19.74	3685	3770	3650	4760	2570	3665	3708.46	5.82	51392	3921	3792	3721	3592	3521	3757	3557	825	1095	500	2630	5	1	164460303	6110	-48.25	1.35	12	0.36	-77.00	2742.00	6840	20240215	-45.69	2820	20241209	31.74	3865	-3.88	20250207	3040	22.20	20250102	6780	-45.21	20240223	2820	31.74	20241209	2.34	N	036540	500	824 억	9574721	N	N	4334	N	N
23	20250217	110434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3715	50	2	1.36	1949824340	526078	17.47	3685	3770	3650	4760	2570	3665	3706.51	5.82	51651	3921	3792	3721	3592	3521	3757	3557	825	1095	500	2630	5	1	164460303	6110	-48.25	1.35	12	0.32	-77.00	2742.00	6840	20240215	-45.69	2820	20241209	31.74	3865	-3.88	20250207	3040	22.20	20250102	6780	-45.21	20240223	2820	31.74	20241209	2.34	N	036540	500	824 억	9574721	N	N	4334	N	N
24	20250217	100432	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3725	60	2	1.64	1588861735	428890	14.24	3685	3770	3650	4760	2570	3665	3704.79	5.82	50735	3921	3792	3721	3592	3521	3757	3557	825	1095	500	2630	5	1	164460303	6126	-48.38	1.36	12	0.26	-77.00	2742.00	6840	20240215	-45.54	2820	20241209	32.09	3865	-3.62	20250207	3040	22.53	20250102	6780	-45.06	20240223	2820	32.09	20241209	2.34	N	036540	500	824 억	9574721	N	N	4334	N	N
25	20250217	090432	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3720	55	2	1.50	251110250	67852	2.25	3685	3720	3680	4760	2570	3665	3702.04	5.82	-4070	3921	3792	3721	3592	3521	3757	3557	825	1095	500	2630	5	1	164460303	6118	-48.31	1.36	12	0.04	-77.00	2742.00	6840	20240215	-45.61	2820	20241209	31.91	3865	-3.75	20250207	3040	22.37	20250102	6780	-45.13	20240223	2820	31.91	20241209	2.34	N	036540	500	824 억	9574721	N	N	4334	N	N
26	20250214	160431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3665	20	2	0.55	11137970955	2982440	171.75	3795	3850	3650	4735	2555	3645	3734.58	5.90	-136525	3845	3745	3655	3555	3465	3795	3605	825	1090	500	2620	5	1	164460303	6027	-47.60	1.34	12	1.81	-77.00	2742.00	6840	20240215	-46.42	2820	20241209	29.96	3865	-5.17	20250207	3040	20.56	20250102	6840	-46.42	20240215	2820	29.96	20241209	2.35	N	036540	500	824 억	9706440	N	N	4261	N	N
27	20250214	150430	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3685	40	2	1.10	10748107830	2876245	165.63	3795	3850	3650	4735	2555	3645	3736.85	5.90	-136845	3845	3745	3655	3555	3465	3795	3605	825	1090	500	2620	5	1	164460303	6060	-47.86	1.34	12	1.75	-77.00	2742.00	6840	20240215	-46.13	2820	20241209	30.67	3865	-4.66	20250207	3040	21.22	20250102	6840	-46.13	20240215	2820	30.67	20241209	2.35	N	036540	500	824 억	9706440	N	N	9097	N	N
28	20250214	140431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3710	65	2	1.78	10224855705	2734381	157.46	3795	3850	3650	4735	2555	3645	3739.37	5.90	-136969	3845	3745	3655	3555	3465	3795	3605	825	1090	500	2620	5	1	164460303	6101	-48.18	1.35	12	1.66	-77.00	2742.00	6840	20240215	-45.76	2820	20241209	31.56	3865	-4.01	20250207	3040	22.04	20250102	6840	-45.76	20240215	2820	31.56	20241209	2.35	N	036540	500	824 억	9706440	N	N	9097	N	N
29	20250214	130432	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3715	70	2	1.92	9749696650	2606468	150.10	3795	3850	3650	4735	2555	3645	3740.58	5.90	-166504	3845	3745	3655	3555	3465	3795	3605	825	1090	500	2620	5	1	164460303	6110	-48.25	1.35	12	1.58	-77.00	2742.00	6840	20240215	-45.69	2820	20241209	31.74	3865	-3.88	20250207	3040	22.20	20250102	6840	-45.69	20240215	2820	31.74	20241209	2.35	N	036540	500	824 억	9706440	N	N	9097	N	N
30	20250214	120430	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3740	95	2	2.61	9246484520	2471298	142.31	3795	3850	3650	4735	2555	3645	3741.55	5.90	-190687	3845	3745	3655	3555	3465	3795	3605	825	1090	500	2620	5	1	164460303	6151	-48.57	1.36	12	1.50	-77.00	2742.00	6840	20240215	-45.32	2820	20241209	32.62	3865	-3.23	20250207	3040	23.03	20250102	6840	-45.32	20240215	2820	32.62	20241209	2.35	N	036540	500	824 억	9706440	N	N	9097	N	N
31	20250214	110429	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3695	50	2	1.37	7990854160	2135262	122.96	3795	3850	3650	4735	2555	3645	3742.33	5.90	-315234	3845	3745	3655	3555	3465	3795	3605	825	1090	500	2620	5	1	164460303	6077	-47.99	1.35	12	1.30	-77.00	2742.00	6840	20240215	-45.98	2820	20241209	31.03	3865	-4.40	20250207	3040	21.55	20250102	6840	-45.98	20240215	2820	31.03	20241209	2.35	N	036540	500	824 억	9706440	N	N	9097	N	N
32	20250214	100431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3680	35	2	0.96	7025172225	1873432	107.89	3795	3850	3650	4735	2555	3645	3749.89	5.90	-352690	3845	3745	3655	3555	3465	3795	3605	825	1090	500	2620	5	1	164460303	6052	-47.79	1.34	12	1.14	-77.00	2742.00	6840	20240215	-46.20	2820	20241209	30.50	3865	-4.79	20250207	3040	21.05	20250102	6840	-46.20	20240215	2820	30.50	20241209	2.35	N	036540	500	824 억	9706440	N	N	9097	N	N
33	20250214	090432	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3765	120	2	3.29	2076834420	548881	31.61	3795	3825	3735	4735	2555	3645	3783.76	5.90	-81817	3845	3745	3655	3555	3465	3795	3605	825	1090	500	2620	5	1	164460303	6192	-48.90	1.37	12	0.33	-77.00	2742.00	6840	20240215	-44.96	2820	20241209	33.51	3865	-2.59	20250207	3040	23.85	20250102	6840	-44.96	20240215	2820	33.51	20241209	2.35	N	036540	500	824 억	9706440	N	N	9097	N	N
34	20250213	160427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3645	65	2	1.82	5570893410	1527575	236.02	3580	3755	3565	4650	2510	3580	3646.89	5.56	-63546	3700	3640	3595	3535	3490	3617	3512	825	1070	500	2570	5	1	164460303	5995	-47.34	1.33	12	0.93	-77.00	2742.00	6840	20240131	-46.71	2820	20241209	29.26	3865	-5.69	20250207	3040	19.90	20250102	6840	-46.71	20240215	2820	29.26	20241209	2.31	N	036540	500	824 억	9149925	N	N	9021	N	N
35	20250213	150427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3630	50	2	1.40	5193827875	1424008	220.02	3580	3755	3565	4650	2510	3580	3647.33	5.56	-80184	3700	3640	3595	3535	3490	3617	3512	825	1070	500	2570	5	1	164460303	5970	-47.14	1.32	12	0.87	-77.00	2742.00	6840	20240131	-46.93	2820	20241209	28.72	3865	-6.08	20250207	3040	19.41	20250102	6840	-46.93	20240215	2820	28.72	20241209	2.31	N	036540	500	824 억	9149925	N	N	3848	N	N
36	20250213	140427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3645	65	2	1.82	2184086615	604928	93.47	3580	3655	3565	4650	2510	3580	3610.49	5.56	18947	3700	3640	3595	3535	3490	3617	3512	825	1070	500	2570	5	1	164460303	5995	-47.34	1.33	12	0.37	-77.00	2742.00	6840	20240131	-46.71	2820	20241209	29.26	3865	-5.69	20250207	3040	19.90	20250102	6840	-46.71	20240215	2820	29.26	20241209	2.31	N	036540	500	824 억	9149925	N	N	3848	N	N
37	20250213	130428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3610	30	2	0.84	1964782020	544409	84.11	3580	3655	3565	4650	2510	3580	3609.02	5.56	15427	3700	3640	3595	3535	3490	3617	3512	825	1070	500	2570	5	1	164460303	5937	-46.88	1.32	12	0.33	-77.00	2742.00	6840	20240131	-47.22	2820	20241209	28.01	3865	-6.60	20250207	3040	18.75	20250102	6840	-47.22	20240215	2820	28.01	20241209	2.31	N	036540	500	824 억	9149925	N	N	3848	N	N
38	20250213	120428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3600	20	2	0.56	1689631510	468000	72.31	3580	3655	3565	4650	2510	3580	3610.33	5.56	11819	3700	3640	3595	3535	3490	3617	3512	825	1070	500	2570	5	1	164460303	5921	-46.75	1.31	12	0.28	-77.00	2742.00	6840	20240131	-47.37	2820	20241209	27.66	3865	-6.86	20250207	3040	18.42	20250102	6840	-47.37	20240215	2820	27.66	20241209	2.31	N	036540	500	824 억	9149925	N	N	3848	N	N
39	20250213	110425	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3615	35	2	0.98	1422352180	393864	60.85	3580	3655	3565	4650	2510	3580	3611.28	5.56	39584	3700	3640	3595	3535	3490	3617	3512	825	1070	500	2570	5	1	164460303	5945	-46.95	1.32	12	0.24	-77.00	2742.00	6840	20240131	-47.15	2820	20241209	28.19	3865	-6.47	20250207	3040	18.91	20250102	6840	-47.15	20240215	2820	28.19	20241209	2.31	N	036540	500	824 억	9149925	N	N	3848	N	N
40	20250213	100428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3620	40	2	1.12	985609920	273207	42.21	3580	3655	3565	4650	2510	3580	3607.56	5.56	38402	3700	3640	3595	3535	3490	3617	3512	825	1070	500	2570	5	1	164460303	5953	-47.01	1.32	12	0.17	-77.00	2742.00	6840	20240131	-47.08	2820	20241209	28.37	3865	-6.34	20250207	3040	19.08	20250102	6840	-47.08	20240215	2820	28.37	20241209	2.31	N	036540	500	824 억	9149925	N	N	3848	N	N
41	20250213	090426	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3590	10	2	0.28	65257240	18131	2.80	3580	3630	3575	4650	2510	3580	3599.26	5.56	624	3700	3640	3595	3535	3490	3617	3512	825	1070	500	2570	5	1	164460303	5904	-46.62	1.31	12	0.01	-77.00	2742.00	6840	20240131	-47.51	2820	20241209	27.30	3865	-7.12	20250207	3040	18.09	20250102	6840	-47.51	20240215	2820	27.30	20241209	2.31	N	036540	500	824 억	9149925	N	N	3848	N	N
42	20250212	160425	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3580	-45	5	-1.24	2297019975	637729	57.82	3590	3655	3550	4710	2540	3625	3601.89	5.57	-31542	3785	3705	3665	3585	3545	3685	3565	825	1085	500	2610	5	1	164460303	5888	-46.49	1.31	12	0.39	-77.00	2742.00	7080	20240130	-49.44	2820	20241209	26.95	3865	-7.37	20250207	3040	17.76	20250102	6840	-47.66	20240215	2820	26.95	20241209	2.22	N	036540	500	824 억	9167061	N	N	3814	N	N
43	20250212	150424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3590	-35	5	-0.97	2083469485	578157	52.42	3590	3655	3550	4710	2540	3625	3603.64	5.57	-19261	3785	3705	3665	3585	3545	3685	3565	825	1085	500	2610	5	1	164460303	5904	-46.62	1.31	12	0.35	-77.00	2742.00	7080	20240130	-49.29	2820	20241209	27.30	3865	-7.12	20250207	3040	18.09	20250102	6840	-47.51	20240215	2820	27.30	20241209	2.22	N	036540	500	824 억	9167061	N	N	15463	N	N
44	20250212	140425	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3595	-30	5	-0.83	1870266170	518684	47.03	3590	3655	3550	4710	2540	3625	3605.79	5.57	-9122	3785	3705	3665	3585	3545	3685	3565	825	1085	500	2610	5	1	164460303	5912	-46.69	1.31	12	0.32	-77.00	2742.00	7080	20240130	-49.22	2820	20241209	27.48	3865	-6.99	20250207	3040	18.26	20250102	6840	-47.44	20240215	2820	27.48	20241209	2.22	N	036540	500	824 억	9167061	N	N	15463	N	N
45	20250212	130425	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3610	-15	5	-0.41	1642005095	455117	41.26	3590	3655	3550	4710	2540	3625	3607.87	5.57	-1429	3785	3705	3665	3585	3545	3685	3565	825	1085	500	2610	5	1	164460303	5937	-46.88	1.32	12	0.28	-77.00	2742.00	7080	20240130	-49.01	2820	20241209	28.01	3865	-6.60	20250207	3040	18.75	20250102	6840	-47.22	20240215	2820	28.01	20241209	2.22	N	036540	500	824 억	9167061	N	N	15463	N	N
46	20250212	120424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3610	-15	5	-0.41	1456420835	403535	36.59	3590	3655	3550	4710	2540	3625	3609.16	5.57	2402	3785	3705	3665	3585	3545	3685	3565	825	1085	500	2610	5	1	164460303	5937	-46.88	1.32	12	0.25	-77.00	2742.00	7080	20240130	-49.01	2820	20241209	28.01	3865	-6.60	20250207	3040	18.75	20250102	6840	-47.22	20240215	2820	28.01	20241209	2.22	N	036540	500	824 억	9167061	N	N	15463	N	N
47	20250212	110424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3640	15	2	0.41	1213912880	336804	30.54	3590	3655	3550	4710	2540	3625	3604.21	5.57	-1718	3785	3705	3665	3585	3545	3685	3565	825	1085	500	2610	5	1	164460303	5986	-47.27	1.33	12	0.20	-77.00	2742.00	7080	20240130	-48.59	2820	20241209	29.08	3865	-5.82	20250207	3040	19.74	20250102	6840	-46.78	20240215	2820	29.08	20241209	2.22	N	036540	500	824 억	9167061	N	N	15463	N	N
48	20250212	100425	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3575	-50	5	-1.38	756866300	210647	19.10	3590	3650	3550	4710	2540	3625	3593.05	5.57	11121	3785	3705	3665	3585	3545	3685	3565	825	1085	500	2610	5	1	164460303	5879	-46.43	1.30	12	0.13	-77.00	2742.00	7080	20240130	-49.51	2820	20241209	26.77	3865	-7.50	20250207	3040	17.60	20250102	6840	-47.73	20240215	2820	26.77	20241209	2.22	N	036540	500	824 억	9167061	N	N	15463	N	N
49	20250212	090427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3625	0	3	0.00	156475180	43355	3.93	3590	3650	3585	4710	2540	3625	3609.16	5.57	21469	3785	3705	3665	3585	3545	3685	3565	825	1085	500	2610	5	1	164460303	5962	-47.08	1.32	12	0.03	-77.00	2742.00	7080	20240130	-48.80	2820	20241209	28.55	3865	-6.21	20250207	3040	19.24	20250102	6840	-47.00	20240215	2820	28.55	20241209	2.22	N	036540	500	824 억	9167061	N	N	15463	N	N
50	20250211	160425	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3625	-80	5	-2.16	3991472795	1085090	45.75	3720	3745	3625	4815	2595	3705	3678.71	5.62	-85492	3845	3775	3660	3590	3475	3810	3625	825	1110	500	2660	5	1	164460303	5962	-47.08	1.32	12	0.66	-77.00	2742.00	7520	20240129	-51.80	2820	20241209	28.55	3865	-6.21	20250207	3040	19.24	20250102	6840	-47.00	20240215	2820	28.55	20241209	2.05	N	036540	500	824 억	9244982	N	N	15341	N	N
51	20250211	150424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3650	-55	5	-1.48	3556470040	965416	40.70	3720	3745	3640	4815	2595	3705	3683.83	5.62	-105329	3845	3775	3660	3590	3475	3810	3625	825	1110	500	2660	5	1	164460303	6003	-47.40	1.33	12	0.59	-77.00	2742.00	7520	20240129	-51.46	2820	20241209	29.43	3865	-5.56	20250207	3040	20.07	20250102	6840	-46.64	20240215	2820	29.43	20241209	2.05	N	036540	500	824 억	9244982	N	N	20988	N	N
52	20250211	140426	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3675	-30	5	-0.81	3145572795	853205	35.97	3720	3745	3640	4815	2595	3705	3686.73	5.62	-99876	3845	3775	3660	3590	3475	3810	3625	825	1110	500	2660	5	1	164460303	6044	-47.73	1.34	12	0.52	-77.00	2742.00	7520	20240129	-51.13	2820	20241209	30.32	3865	-4.92	20250207	3040	20.89	20250102	6840	-46.27	20240215	2820	30.32	20241209	2.05	N	036540	500	824 억	9244982	N	N	20988	N	N
53	20250211	130423	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3680	-25	5	-0.67	2926661965	793714	33.46	3720	3745	3640	4815	2595	3705	3687.26	5.62	-82225	3845	3775	3660	3590	3475	3810	3625	825	1110	500	2660	5	1	164460303	6052	-47.79	1.34	12	0.48	-77.00	2742.00	7520	20240129	-51.06	2820	20241209	30.50	3865	-4.79	20250207	3040	21.05	20250102	6840	-46.20	20240215	2820	30.50	20241209	2.05	N	036540	500	824 억	9244982	N	N	20988	N	N
54	20250211	120424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3670	-35	5	-0.94	2525473755	684104	28.84	3720	3745	3640	4815	2595	3705	3691.61	5.62	-61753	3845	3775	3660	3590	3475	3810	3625	825	1110	500	2660	5	1	164460303	6036	-47.66	1.34	12	0.42	-77.00	2742.00	7520	20240129	-51.20	2820	20241209	30.14	3865	-5.05	20250207	3040	20.72	20250102	6840	-46.35	20240215	2820	30.14	20241209	2.05	N	036540	500	824 억	9244982	N	N	20988	N	N
55	20250211	110424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3680	-25	5	-0.67	2257296580	610967	25.76	3720	3745	3640	4815	2595	3705	3694.60	5.62	-50432	3845	3775	3660	3590	3475	3810	3625	825	1110	500	2660	5	1	164460303	6052	-47.79	1.34	12	0.37	-77.00	2742.00	7520	20240129	-51.06	2820	20241209	30.50	3865	-4.79	20250207	3040	21.05	20250102	6840	-46.20	20240215	2820	30.50	20241209	2.05	N	036540	500	824 억	9244982	N	N	20988	N	N
56	20250211	100424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3685	-20	5	-0.54	1806244795	488337	20.59	3720	3745	3640	4815	2595	3705	3698.74	5.62	-40989	3845	3775	3660	3590	3475	3810	3625	825	1110	500	2660	5	1	164460303	6060	-47.86	1.34	12	0.30	-77.00	2742.00	7520	20240129	-51.00	2820	20241209	30.67	3865	-4.66	20250207	3040	21.22	20250102	6840	-46.13	20240215	2820	30.67	20241209	2.05	N	036540	500	824 억	9244982	N	N	20988	N	N
57	20250211	090426	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3675	-30	5	-0.81	325557620	88038	3.71	3720	3730	3665	4815	2595	3705	3697.76	5.62	-23252	3845	3775	3660	3590	3475	3810	3625	825	1110	500	2660	5	1	164460303	6044	-47.73	1.34	12	0.05	-77.00	2742.00	7520	20240129	-51.13	2820	20241209	30.32	3865	-4.92	20250207	3040	20.89	20250102	6840	-46.27	20240215	2820	30.32	20241209	2.05	N	036540	500	824 억	9244982	N	N	20988	N	N
58	20250210	160422	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3705	55	2	1.51	8530734205	2335880	18.31	3650	3730	3545	4745	2555	3650	3651.94	5.76	-258511	4193	3921	3593	3321	2993	4057	3457	825	1095	500	2620	5	1	164460303	6093	-48.12	1.35	12	1.42	-77.00	2742.00	7820	20240126	-52.62	2820	20241209	31.38	3865	-4.14	20250207	3040	21.88	20250102	6840	-45.83	20240215	2820	31.38	20241209	2.07	N	036540	500	824 억	9466044	N	N	20988	N	N
59	20250210	150422	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3700	50	2	1.37	7981219690	2187523	17.14	3650	3730	3545	4745	2555	3650	3648.52	5.76	-218804	4193	3921	3593	3321	2993	4057	3457	825	1095	500	2620	5	1	164460303	6085	-48.05	1.35	12	1.33	-77.00	2742.00	7820	20240126	-52.69	2820	20241209	31.21	3865	-4.27	20250207	3040	21.71	20250102	6840	-45.91	20240215	2820	31.21	20241209	2.07	N	036540	500	824 억	9466044	N	N	11289	N	N
60	20250210	140422	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3660	10	2	0.27	5761054330	1586842	12.44	3650	3690	3545	4745	2555	3650	3630.45	5.76	-102052	4193	3921	3593	3321	2993	4057	3457	825	1095	500	2620	5	1	164460303	6019	-47.53	1.33	12	0.96	-77.00	2742.00	7820	20240126	-53.20	2820	20241209	29.79	3865	-5.30	20250207	3040	20.39	20250102	6840	-46.49	20240215	2820	29.79	20241209	2.07	N	036540	500	824 억	9466044	N	N	11289	N	N
61	20250210	130423	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3655	5	2	0.14	5373153790	1480861	11.61	3650	3690	3545	4745	2555	3650	3628.32	5.76	-109405	4193	3921	3593	3321	2993	4057	3457	825	1095	500	2620	5	1	164460303	6011	-47.47	1.33	12	0.90	-77.00	2742.00	7820	20240126	-53.26	2820	20241209	29.61	3865	-5.43	20250207	3040	20.23	20250102	6840	-46.56	20240215	2820	29.61	20241209	2.07	N	036540	500	824 억	9466044	N	N	11289	N	N
62	20250210	120420	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3665	15	2	0.41	4828380150	1331791	10.44	3650	3690	3545	4745	2555	3650	3625.38	5.76	-124669	4193	3921	3593	3321	2993	4057	3457	825	1095	500	2620	5	1	164460303	6027	-47.60	1.34	12	0.81	-77.00	2742.00	7820	20240126	-53.13	2820	20241209	29.96	3865	-5.17	20250207	3040	20.56	20250102	6840	-46.42	20240215	2820	29.96	20241209	2.07	N	036540	500	824 억	9466044	N	N	11289	N	N
63	20250210	110420	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3665	15	2	0.41	4262248940	1177098	9.22	3650	3690	3545	4745	2555	3650	3620.85	5.76	-130880	4193	3921	3593	3321	2993	4057	3457	825	1095	500	2620	5	1	164460303	6027	-47.60	1.34	12	0.72	-77.00	2742.00	7820	20240126	-53.13	2820	20241209	29.96	3865	-5.17	20250207	3040	20.56	20250102	6840	-46.42	20240215	2820	29.96	20241209	2.07	N	036540	500	824 억	9466044	N	N	11289	N	N
64	20250210	100419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3665	15	2	0.41	3206192610	889495	6.97	3650	3680	3545	4745	2555	3650	3604.23	5.76	-109850	4193	3921	3593	3321	2993	4057	3457	825	1095	500	2620	5	1	164460303	6027	-47.60	1.34	12	0.54	-77.00	2742.00	7820	20240126	-53.13	2820	20241209	29.96	3865	-5.17	20250207	3040	20.56	20250102	6840	-46.42	20240215	2820	29.96	20241209	2.07	N	036540	500	824 억	9466044	N	N	11289	N	N
65	20250210	090419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3610	-40	5	-1.10	683439850	188420	1.48	3650	3660	3595	4745	2555	3650	3626.55	5.76	5001	4193	3921	3593	3321	2993	4057	3457	825	1095	500	2620	5	1	164460303	5937	-46.88	1.32	12	0.11	-77.00	2742.00	7820	20240126	-53.84	2820	20241209	28.01	3865	-6.60	20250207	3040	18.75	20250102	6840	-47.22	20240215	2820	28.01	20241209	2.07	N	036540	500	824 억	9466044	N	N	11289	N	N
66	20250207	160415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3650	370	2	11.28	46836550495	12685337	3377.28	3285	3865	3265	4260	2300	3280	3692.20	5.81	-84824	3336	3307	3266	3237	3196	3315	3245	825	980	500	2360	5	1	164460303	6003	-47.40	1.33	12	7.71	-77.00	2742.00	8120	20240125	-55.05	2820	20241209	29.43	3865	-5.56	20250207	3040	20.07	20250102	6840	-46.64	20240215	2820	29.43	20241209	2.08	N	036540	500	824 억	9560493	N	N	11289	N	N
67	20250207	150417	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3700	420	2	12.80	45430508775	12303103	3275.52	3285	3865	3265	4260	2300	3280	3692.61	5.81	-124803	3336	3307	3266	3237	3196	3315	3245	825	980	500	2360	5	1	164460303	6085	-48.05	1.35	12	7.48	-77.00	2742.00	8120	20240125	-54.43	2820	20241209	31.21	3865	-4.27	20250207	3040	21.71	20250102	6840	-45.91	20240215	2820	31.21	20241209	2.08	N	036540	500	824 억	9560493	N	N	11772	N	N
68	20250207	140416	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3655	375	2	11.43	42420423370	11482354	3057.00	3285	3865	3265	4260	2300	3280	3694.40	5.81	-256021	3336	3307	3266	3237	3196	3315	3245	825	980	500	2360	5	1	164460303	6011	-47.47	1.33	12	6.98	-77.00	2742.00	8120	20240125	-54.99	2820	20241209	29.61	3865	-5.43	20250207	3040	20.23	20250102	6840	-46.56	20240215	2820	29.61	20241209	2.08	N	036540	500	824 억	9560493	N	N	11772	N	N
69	20250207	130415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3655	375	2	11.43	38608467515	10435938	2778.41	3285	3865	3265	4260	2300	3280	3699.57	5.81	-417613	3336	3307	3266	3237	3196	3315	3245	825	980	500	2360	5	1	164460303	6011	-47.47	1.33	12	6.35	-77.00	2742.00	8120	20240125	-54.99	2820	20241209	29.61	3865	-5.43	20250207	3040	20.23	20250102	6840	-46.56	20240215	2820	29.61	20241209	2.08	N	036540	500	824 억	9560493	N	N	11772	N	N
70	20250207	120415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3640	360	2	10.98	17145688150	4735032	1260.63	3285	3790	3265	4260	2300	3280	3621.03	5.81	-337992	3336	3307	3266	3237	3196	3315	3245	825	980	500	2360	5	1	164460303	5986	-47.27	1.33	12	2.88	-77.00	2742.00	8120	20240125	-55.17	2820	20241209	29.08	3790	-3.96	20250207	3040	19.74	20250102	6840	-46.78	20240215	2820	29.08	20241209	2.08	N	036540	500	824 억	9560493	N	N	11772	N	N
71	20250207	110414	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3430	150	2	4.57	1625005275	481815	128.28	3285	3450	3265	4260	2300	3280	3372.67	5.81	79681	3336	3307	3266	3237	3196	3315	3245	825	980	500	2360	5	1	164460303	5641	-44.55	1.25	12	0.29	-77.00	2742.00	8120	20240125	-57.76	2820	20241209	21.63	3555	-3.52	20250120	3040	12.83	20250102	6840	-49.85	20240215	2820	21.63	20241209	2.08	N	036540	500	824 억	9560493	N	N	11772	N	N
72	20250207	100415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3380	100	2	3.05	866038945	258860	68.92	3285	3410	3265	4260	2300	3280	3345.59	5.81	34141	3336	3307	3266	3237	3196	3315	3245	825	980	500	2360	5	1	164460303	5559	-43.90	1.23	12	0.16	-77.00	2742.00	8120	20240125	-58.37	2820	20241209	19.86	3555	-4.92	20250120	3040	11.18	20250102	6840	-50.58	20240215	2820	19.86	20241209	2.08	N	036540	500	824 억	9560493	N	N	11772	N	N
73	20250207	090417	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3275	-5	5	-0.15	69800170	21278	5.66	3285	3290	3265	4260	2300	3280	3280.39	5.81	-10117	3336	3307	3266	3237	3196	3315	3245	825	980	500	2360	5	1	164460303	5386	-42.53	1.19	12	0.01	-77.00	2742.00	8120	20240125	-59.67	2820	20241209	16.13	3555	-7.88	20250120	3040	7.73	20250102	6840	-52.12	20240215	2820	16.13	20241209	2.08	N	036540	500	824 억	9560493	N	N	11772	N	N
74	20250206	160407	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3280	45	2	1.39	1200577150	368649	101.35	3280	3295	3225	4205	2265	3235	3256.67	5.75	33619	3305	3270	3215	3180	3125	3287	3197	825	970	500	2320	5	1	164460303	5394	-42.60	1.20	12	0.22	-77.00	2742.00	8150	20240124	-59.75	2820	20241209	16.31	3555	-7.74	20250120	3040	7.89	20250102	6840	-52.05	20240215	2820	16.31	20241209	2.09	N	036540	500	824 억	9454482	N	N	11772	N	N
75	20250206	150408	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3285	50	2	1.55	1057058260	324955	89.34	3280	3285	3225	4205	2265	3235	3252.94	5.75	11373	3305	3270	3215	3180	3125	3287	3197	825	970	500	2320	5	1	164460303	5403	-42.66	1.20	12	0.20	-77.00	2742.00	8150	20240124	-59.69	2820	20241209	16.49	3555	-7.59	20250120	3040	8.06	20250102	6840	-51.97	20240215	2820	16.49	20241209	2.09	N	036540	500	824 억	9454482	N	N	7423	N	N
76	20250206	140410	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3260	25	2	0.77	847696945	260959	71.74	3280	3280	3225	4205	2265	3235	3248.39	5.75	-21010	3305	3270	3215	3180	3125	3287	3197	825	970	500	2320	5	1	164460303	5361	-42.34	1.19	12	0.16	-77.00	2742.00	8150	20240124	-60.00	2820	20241209	15.60	3555	-8.30	20250120	3040	7.24	20250102	6840	-52.34	20240215	2820	15.60	20241209	2.09	N	036540	500	824 억	9454482	N	N	7423	N	N
77	20250206	130408	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3265	30	2	0.93	712660645	219462	60.33	3280	3280	3225	4205	2265	3235	3247.31	5.75	-28905	3305	3270	3215	3180	3125	3287	3197	825	970	500	2320	5	1	164460303	5370	-42.40	1.19	12	0.13	-77.00	2742.00	8150	20240124	-59.94	2820	20241209	15.78	3555	-8.16	20250120	3040	7.40	20250102	6840	-52.27	20240215	2820	15.78	20241209	2.09	N	036540	500	824 억	9454482	N	N	7423	N	N
78	20250206	120406	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3235	0	3	0.00	569268390	175196	48.17	3280	3280	3235	4205	2265	3235	3249.32	5.75	-16731	3305	3270	3215	3180	3125	3287	3197	825	970	500	2320	5	1	164460303	5320	-42.01	1.18	12	0.11	-77.00	2742.00	8150	20240124	-60.31	2820	20241209	14.72	3555	-9.00	20250120	3040	6.41	20250102	6840	-52.70	20240215	2820	14.72	20241209	2.09	N	036540	500	824 억	9454482	N	N	7423	N	N
79	20250206	110400	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3240	5	2	0.15	469112420	144320	39.68	3280	3280	3235	4205	2265	3235	3250.50	5.75	-20154	3305	3270	3215	3180	3125	3287	3197	825	970	500	2320	5	1	164460303	5329	-42.08	1.18	12	0.09	-77.00	2742.00	8150	20240124	-60.25	2820	20241209	14.89	3555	-8.86	20250120	3040	6.58	20250102	6840	-52.63	20240215	2820	14.89	20241209	2.09	N	036540	500	824 억	9454482	N	N	7423	N	N
80	20250206	100406	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3255	20	2	0.62	389089295	119631	32.89	3280	3280	3235	4205	2265	3235	3252.41	5.75	-19893	3305	3270	3215	3180	3125	3287	3197	825	970	500	2320	5	1	164460303	5353	-42.27	1.19	12	0.07	-77.00	2742.00	8150	20240124	-60.06	2820	20241209	15.43	3555	-8.44	20250120	3040	7.07	20250102	6840	-52.41	20240215	2820	15.43	20241209	2.09	N	036540	500	824 억	9454482	N	N	7423	N	N
81	20250206	090408	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3265	30	2	0.93	64019270	19556	5.38	3280	3280	3255	4205	2265	3235	3273.64	5.75	-9071	3305	3270	3215	3180	3125	3287	3197	825	970	500	2320	5	1	164460303	5370	-42.40	1.19	12	0.01	-77.00	2742.00	8150	20240124	-59.94	2820	20241209	15.78	3555	-8.16	20250120	3040	7.40	20250102	6840	-52.27	20240215	2820	15.78	20241209	2.09	N	036540	500	824 억	9454482	N	N	7423	N	N
82	20250205	160403	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3235	110	2	3.52	1160538485	361773	81.40	3160	3250	3160	4060	2190	3125	3207.92	5.72	67390	3251	3187	3151	3087	3051	3170	3070	825	935	500	2250	5	1	164460303	5320	-42.01	1.18	12	0.22	-77.00	2742.00	8150	20240124	-60.31	2820	20241209	14.72	3555	-9.00	20250120	3040	6.41	20250102	6840	-52.70	20240215	2820	14.72	20241209	2.08	N	036540	500	824 억	9410262	N	N	7423	N	N
83	20250205	150405	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3215	90	2	2.88	1049388680	327372	73.66	3160	3250	3160	4060	2190	3125	3205.49	5.72	63707	3251	3187	3151	3087	3051	3170	3070	825	935	500	2250	5	1	164460303	5287	-41.75	1.17	12	0.20	-77.00	2742.00	8150	20240124	-60.55	2820	20241209	14.01	3555	-9.56	20250120	3040	5.76	20250102	6840	-53.00	20240215	2820	14.01	20241209	2.08	N	036540	500	824 억	9410262	N	N	10604	N	N
84	20250205	140404	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3200	75	2	2.40	905853195	282656	63.60	3160	3250	3160	4060	2190	3125	3204.79	5.72	69666	3251	3187	3151	3087	3051	3170	3070	825	935	500	2250	5	1	164460303	5263	-41.56	1.17	12	0.17	-77.00	2742.00	8150	20240124	-60.74	2820	20241209	13.48	3555	-9.99	20250120	3040	5.26	20250102	6840	-53.22	20240215	2820	13.48	20241209	2.08	N	036540	500	824 억	9410262	N	N	10604	N	N
85	20250205	130405	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3215	90	2	2.88	837304685	261272	58.79	3160	3250	3160	4060	2190	3125	3204.72	5.72	70765	3251	3187	3151	3087	3051	3170	3070	825	935	500	2250	5	1	164460303	5287	-41.75	1.17	12	0.16	-77.00	2742.00	8150	20240124	-60.55	2820	20241209	14.01	3555	-9.56	20250120	3040	5.76	20250102	6840	-53.00	20240215	2820	14.01	20241209	2.08	N	036540	500	824 억	9410262	N	N	10604	N	N
86	20250205	120404	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3235	110	2	3.52	715892485	223697	50.33	3160	3250	3160	4060	2190	3125	3200.28	5.72	65551	3251	3187	3151	3087	3051	3170	3070	825	935	500	2250	5	1	164460303	5320	-42.01	1.18	12	0.14	-77.00	2742.00	8150	20240124	-60.31	2820	20241209	14.72	3555	-9.00	20250120	3040	6.41	20250102	6840	-52.70	20240215	2820	14.72	20241209	2.08	N	036540	500	824 억	9410262	N	N	10604	N	N
87	20250205	110404	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3185	60	2	1.92	479513550	150048	33.76	3160	3230	3160	4060	2190	3125	3195.73	5.72	46346	3251	3187	3151	3087	3051	3170	3070	825	935	500	2250	5	1	164460303	5238	-41.36	1.16	12	0.09	-77.00	2742.00	8150	20240124	-60.92	2820	20241209	12.94	3555	-10.41	20250120	3040	4.77	20250102	6840	-53.44	20240215	2820	12.94	20241209	2.08	N	036540	500	824 억	9410262	N	N	10604	N	N
88	20250205	100406	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3200	75	2	2.40	395318475	123638	27.82	3160	3230	3160	4060	2190	3125	3197.39	5.72	47803	3251	3187	3151	3087	3051	3170	3070	825	935	500	2250	5	1	164460303	5263	-41.56	1.17	12	0.08	-77.00	2742.00	8150	20240124	-60.74	2820	20241209	13.48	3555	-9.99	20250120	3040	5.26	20250102	6840	-53.22	20240215	2820	13.48	20241209	2.08	N	036540	500	824 억	9410262	N	N	10604	N	N
89	20250205	090410	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3195	70	2	2.24	68643305	21480	4.83	3160	3230	3160	4060	2190	3125	3195.68	5.72	15606	3251	3187	3151	3087	3051	3170	3070	825	935	500	2250	5	1	164460303	5255	-41.49	1.17	12	0.01	-77.00	2742.00	8150	20240124	-60.80	2820	20241209	13.30	3555	-10.13	20250120	3040	5.10	20250102	6840	-53.29	20240215	2820	13.30	20241209	2.08	N	036540	500	824 억	9410262	N	N	10604	N	N
90	20250204	160401	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3125	40	2	1.30	1385374620	438157	62.59	3140	3215	3115	4010	2160	3085	3162.11	5.72	23019	3321	3202	3121	3002	2921	3162	2962	825	925	500	2220	5	1	164460303	5139	-40.58	1.14	12	0.27	-77.00	2742.00	8150	20240124	-61.66	2820	20241209	10.82	3555	-12.10	20250120	3040	2.80	20250102	6840	-54.31	20240215	2820	10.82	20241209	2.04	N	036540	500	824 억	9405953	N	N	10600	N	N
91	20250204	150401	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3150	65	2	2.11	1258904700	397778	56.82	3140	3215	3115	4010	2160	3085	3164.84	5.72	19969	3321	3202	3121	3002	2921	3162	2962	825	925	500	2220	5	1	164460303	5180	-40.91	1.15	12	0.24	-77.00	2742.00	8150	20240124	-61.35	2820	20241209	11.70	3555	-11.39	20250120	3040	3.62	20250102	6840	-53.95	20240215	2820	11.70	20241209	2.04	N	036540	500	824 억	9405953	N	N	28016	N	N
92	20250204	140401	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3160	75	2	2.43	1082728335	341766	48.82	3140	3215	3115	4010	2160	3085	3168.04	5.72	28856	3321	3202	3121	3002	2921	3162	2962	825	925	500	2220	5	1	164460303	5197	-41.04	1.15	12	0.21	-77.00	2742.00	8150	20240124	-61.23	2820	20241209	12.06	3555	-11.11	20250120	3040	3.95	20250102	6840	-53.80	20240215	2820	12.06	20241209	2.04	N	036540	500	824 억	9405953	N	N	28016	N	N
93	20250204	130400	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3185	100	2	3.24	938314820	296179	42.31	3140	3215	3115	4010	2160	3085	3168.07	5.72	51752	3321	3202	3121	3002	2921	3162	2962	825	925	500	2220	5	1	164460303	5238	-41.36	1.16	12	0.18	-77.00	2742.00	8150	20240124	-60.92	2820	20241209	12.94	3555	-10.41	20250120	3040	4.77	20250102	6840	-53.44	20240215	2820	12.94	20241209	2.04	N	036540	500	824 억	9405953	N	N	28016	N	N
94	20250204	120404	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3170	85	2	2.76	812781085	256648	36.66	3140	3215	3115	4010	2160	3085	3166.91	5.72	35179	3321	3202	3121	3002	2921	3162	2962	825	925	500	2220	5	1	164460303	5213	-41.17	1.16	12	0.16	-77.00	2742.00	8150	20240124	-61.10	2820	20241209	12.41	3555	-10.83	20250120	3040	4.28	20250102	6840	-53.65	20240215	2820	12.41	20241209	2.04	N	036540	500	824 억	9405953	N	N	28016	N	N
95	20250204	110357	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3165	80	2	2.59	735489675	232244	33.18	3140	3215	3115	4010	2160	3085	3166.88	5.72	30467	3321	3202	3121	3002	2921	3162	2962	825	925	500	2220	5	1	164460303	5205	-41.10	1.15	12	0.14	-77.00	2742.00	8150	20240124	-61.17	2820	20241209	12.23	3555	-10.97	20250120	3040	4.11	20250102	6840	-53.73	20240215	2820	12.23	20241209	2.04	N	036540	500	824 억	9405953	N	N	28016	N	N
96	20250204	100400	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3190	105	2	3.40	526413100	166204	23.74	3140	3215	3115	4010	2160	3085	3167.27	5.72	31888	3321	3202	3121	3002	2921	3162	2962	825	925	500	2220	5	1	164460303	5246	-41.43	1.16	12	0.10	-77.00	2742.00	8150	20240124	-60.86	2820	20241209	13.12	3555	-10.27	20250120	3040	4.93	20250102	6840	-53.36	20240215	2820	13.12	20241209	2.04	N	036540	500	824 억	9405953	N	N	28016	N	N
97	20250204	090359	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3125	40	2	1.30	71976110	22851	3.26	3140	3180	3125	4010	2160	3085	3149.80	5.72	8889	3321	3202	3121	3002	2921	3162	2962	825	925	500	2220	5	1	164460303	5139	-40.58	1.14	12	0.01	-77.00	2742.00	8150	20240124	-61.66	2820	20241209	10.82	3555	-12.10	20250120	3040	2.80	20250102	6840	-54.31	20240215	2820	10.82	20241209	2.04	N	036540	500	824 억	9405953	N	N	28016	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History