KissMeData/393890/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161334	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10040	-1490	5	-12.92	11242477380	1085368	337.02	11340	11380	10000	14980	8080	11530	10358.79	12.21	-345081	12376	11952	11706	11282	11036	11830	11160	169	3450	500	8300	10	1	33843144	3398	6.31	0.34	12	3.21	1591.00	29689.00	49500	20240307	-79.72	9680	20250203	3.72	12400	-19.03	20250107	9680	3.72	20250203	49500	-79.72	20240307	9680	3.72	20250203	2.74	N	393890	500	169 억	4131805	N	N	2216	N	N
3	20250228	151340	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10070	-1460	5	-12.66	9310747140	893028	277.30	11340	11380	10000	14980	8080	11530	10425.86	12.21	-329677	12376	11952	11706	11282	11036	11830	11160	169	3450	500	8300	10	1	33843144	3408	6.33	0.34	12	2.64	1591.00	29689.00	49500	20240307	-79.66	9680	20250203	4.03	12400	-18.79	20250107	9680	4.03	20250203	49500	-79.66	20240307	9680	4.03	20250203	2.74	N	393890	500	169 억	4131805	N	N	13240	N	N
4	20250228	141341	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10120	-1410	5	-12.23	7346570200	698245	216.82	11340	11380	10000	14980	8080	11530	10521.26	12.21	-309337	12376	11952	11706	11282	11036	11830	11160	169	3450	500	8300	10	1	33843144	3425	6.36	0.34	12	2.06	1591.00	29689.00	49500	20240307	-79.56	9680	20250203	4.55	12400	-18.39	20250107	9680	4.55	20250203	49500	-79.56	20240307	9680	4.55	20250203	2.74	N	393890	500	169 억	4131805	N	N	13240	N	N
5	20250228	131333	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10040	-1490	5	-12.92	5489899110	515503	160.07	11340	11380	10000	14980	8080	11530	10649.34	12.21	-248773	12376	11952	11706	11282	11036	11830	11160	169	3450	500	8300	10	1	33843144	3398	6.31	0.34	12	1.52	1591.00	29689.00	49500	20240307	-79.72	9680	20250203	3.72	12400	-19.03	20250107	9680	3.72	20250203	49500	-79.72	20240307	9680	3.72	20250203	2.74	N	393890	500	169 억	4131805	N	N	13240	N	N
6	20250228	121327	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10470	-1060	5	-9.19	3695287000	341127	105.93	11340	11380	10450	14980	8080	11530	10832.28	12.21	-195738	12376	11952	11706	11282	11036	11830	11160	169	3450	500	8300	10	1	33843144	3543	6.58	0.35	12	1.01	1591.00	29689.00	49500	20240307	-78.85	9680	20250203	8.16	12400	-15.56	20250107	9680	8.16	20250203	49500	-78.85	20240307	9680	8.16	20250203	2.74	N	393890	500	169 억	4131805	N	N	13240	N	N
7	20250228	111331	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10720	-810	5	-7.03	2334101710	212459	65.97	11340	11380	10670	14980	8080	11530	10985.74	12.21	-112752	12376	11952	11706	11282	11036	11830	11160	169	3450	500	8300	10	1	33843144	3628	6.74	0.36	12	0.63	1591.00	29689.00	49500	20240307	-78.34	9680	20250203	10.74	12400	-13.55	20250107	9680	10.74	20250203	49500	-78.34	20240307	9680	10.74	20250203	2.74	N	393890	500	169 억	4131805	N	N	13240	N	N
8	20250228	101330	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11020	-510	5	-4.42	1192855590	107105	33.26	11340	11380	11010	14980	8080	11530	11136.70	12.21	-48040	12376	11952	11706	11282	11036	11830	11160	169	3450	500	8300	10	1	33843144	3730	6.93	0.37	12	0.32	1591.00	29689.00	49500	20240307	-77.74	9680	20250203	13.84	12400	-11.13	20250107	9680	13.84	20250203	49500	-77.74	20240307	9680	13.84	20250203	2.74	N	393890	500	169 억	4131805	N	N	13240	N	N
9	20250228	091335	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11170	-360	5	-3.12	408625510	36509	11.34	11340	11380	11050	14980	8080	11530	11191.07	12.21	-10883	12376	11952	11706	11282	11036	11830	11160	169	3450	500	8300	10	1	33843144	3780	7.02	0.38	12	0.11	1591.00	29689.00	49500	20240307	-77.43	9680	20250203	15.39	12400	-9.92	20250107	9680	15.39	20250203	49500	-77.43	20240307	9680	15.39	20250203	2.74	N	393890	500	169 억	4131805	N	N	13240	N	N
10	20250227	161317	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11530	-370	5	-3.11	3768070530	320128	68.20	11820	12130	11460	15470	8330	11900	11770.51	12.55	-117786	12540	12220	11650	11330	10760	12380	11490	169	3570	500	8560	10	1	33843144	3902	7.25	0.39	12	0.95	1591.00	29689.00	49500	20240307	-76.71	9680	20250203	19.11	12400	-7.02	20250107	9680	19.11	20250203	49500	-76.71	20240307	9680	19.11	20250203	2.64	N	393890	500	169 억	4246170	N	N	13240	N	N
11	20250227	151320	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11560	-340	5	-2.86	3663464010	311059	66.27	11820	12130	11460	15470	8330	11900	11777.37	12.55	-118850	12540	12220	11650	11330	10760	12380	11490	169	3570	500	8560	10	1	33843144	3912	7.27	0.39	12	0.92	1591.00	29689.00	49500	20240307	-76.65	9680	20250203	19.42	12400	-6.77	20250107	9680	19.42	20250203	49500	-76.65	20240307	9680	19.42	20250203	2.64	N	393890	500	169 억	4246170	N	N	303	N	N
12	20250227	141322	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11520	-380	5	-3.19	3400876160	288303	61.42	11820	12130	11460	15470	8330	11900	11796.17	12.55	-112726	12540	12220	11650	11330	10760	12380	11490	169	3570	500	8560	10	1	33843144	3899	7.24	0.39	12	0.85	1591.00	29689.00	49500	20240307	-76.73	9680	20250203	19.01	12400	-7.10	20250107	9680	19.01	20250203	49500	-76.73	20240307	9680	19.01	20250203	2.64	N	393890	500	169 억	4246170	N	N	303	N	N
13	20250227	131320	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11610	-290	5	-2.44	3044338640	257394	54.83	11820	12130	11600	15470	8330	11900	11827.53	12.55	-100540	12540	12220	11650	11330	10760	12380	11490	169	3570	500	8560	10	1	33843144	3929	7.30	0.39	12	0.76	1591.00	29689.00	49500	20240307	-76.55	9680	20250203	19.94	12400	-6.37	20250107	9680	19.94	20250203	49500	-76.55	20240307	9680	19.94	20250203	2.64	N	393890	500	169 억	4246170	N	N	303	N	N
14	20250227	121316	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11640	-260	5	-2.18	2813426820	237515	50.60	11820	12130	11600	15470	8330	11900	11845.25	12.55	-92591	12540	12220	11650	11330	10760	12380	11490	169	3570	500	8560	10	1	33843144	3939	7.32	0.39	12	0.70	1591.00	29689.00	49500	20240307	-76.48	9680	20250203	20.25	12400	-6.13	20250107	9680	20.25	20250203	49500	-76.48	20240307	9680	20.25	20250203	2.64	N	393890	500	169 억	4246170	N	N	303	N	N
15	20250227	111327	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11640	-260	5	-2.18	2692625210	227143	48.39	11820	12130	11600	15470	8330	11900	11854.31	12.55	-90574	12540	12220	11650	11330	10760	12380	11490	169	3570	500	8560	10	1	33843144	3939	7.32	0.39	12	0.67	1591.00	29689.00	49500	20240307	-76.48	9680	20250203	20.25	12400	-6.13	20250107	9680	20.25	20250203	49500	-76.48	20240307	9680	20.25	20250203	2.64	N	393890	500	169 억	4246170	N	N	303	N	N
16	20250227	101403	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11800	-100	5	-0.84	2255612980	189708	40.41	11820	12130	11680	15470	8330	11900	11889.92	12.55	-77040	12540	12220	11650	11330	10760	12380	11490	169	3570	500	8560	10	1	33843144	3993	7.42	0.40	12	0.56	1591.00	29689.00	49500	20240307	-76.16	9680	20250203	21.90	12400	-4.84	20250107	9680	21.90	20250203	49500	-76.16	20240307	9680	21.90	20250203	2.64	N	393890	500	169 억	4246170	N	N	303	N	N
17	20250227	091424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11910	10	2	0.08	1331884170	111465	23.75	11820	12130	11680	15470	8330	11900	11948.92	12.55	-51376	12540	12220	11650	11330	10760	12380	11490	169	3570	500	8560	10	1	33843144	4031	7.49	0.40	12	0.33	1591.00	29689.00	49500	20240307	-75.94	9680	20250203	23.04	12400	-3.95	20250107	9680	23.04	20250203	49500	-75.94	20240307	9680	23.04	20250203	2.64	N	393890	500	169 억	4246170	N	N	303	N	N
18	20250226	161319	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11900	730	2	6.54	5436485750	467632	159.08	11120	11970	11080	14520	7820	11170	11625.15	12.43	36230	12036	11602	11366	10932	10696	11485	10815	169	3350	500	8040	10	1	33843144	4027	7.48	0.40	12	1.38	1591.00	29689.00	49500	20240307	-75.96	9680	20250203	22.93	12400	-4.03	20250107	9680	22.93	20250203	49500	-75.96	20240307	9680	22.93	20250203	2.49	N	393890	500	169 억	4205214	N	N	303	N	N
19	20250226	151325	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11960	790	2	7.07	5260207340	452844	154.05	11120	11970	11080	14520	7820	11170	11615.94	12.43	33176	12036	11602	11366	10932	10696	11485	10815	169	3350	500	8040	10	1	33843144	4048	7.52	0.40	12	1.34	1591.00	29689.00	49500	20240307	-75.84	9680	20250203	23.55	12400	-3.55	20250107	9680	23.55	20250203	49500	-75.84	20240307	9680	23.55	20250203	2.49	N	393890	500	169 억	4205214	N	N	334	N	N
20	20250226	141324	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11880	710	2	6.36	4405070950	380699	129.51	11120	11970	11080	14520	7820	11170	11571.01	12.43	36803	12036	11602	11366	10932	10696	11485	10815	169	3350	500	8040	10	1	33843144	4021	7.47	0.40	12	1.12	1591.00	29689.00	49500	20240307	-76.00	9680	20250203	22.73	12400	-4.19	20250107	9680	22.73	20250203	49500	-76.00	20240307	9680	22.73	20250203	2.49	N	393890	500	169 억	4205214	N	N	334	N	N
21	20250226	131321	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11680	510	2	4.57	3647584270	316794	107.77	11120	11870	11080	14520	7820	11170	11514.06	12.43	26411	12036	11602	11366	10932	10696	11485	10815	169	3350	500	8040	10	1	33843144	3953	7.34	0.39	12	0.94	1591.00	29689.00	49500	20240307	-76.40	9680	20250203	20.66	12400	-5.81	20250107	9680	20.66	20250203	49500	-76.40	20240307	9680	20.66	20250203	2.49	N	393890	500	169 억	4205214	N	N	334	N	N
22	20250226	121320	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11620	450	2	4.03	2316282170	203582	69.25	11120	11630	11080	14520	7820	11170	11377.64	12.43	9107	12036	11602	11366	10932	10696	11485	10815	169	3350	500	8040	10	1	33843144	3933	7.30	0.39	12	0.60	1591.00	29689.00	49500	20240307	-76.53	9680	20250203	20.04	12400	-6.29	20250107	9680	20.04	20250203	49500	-76.53	20240307	9680	20.04	20250203	2.49	N	393890	500	169 억	4205214	N	N	334	N	N
23	20250226	111319	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11530	360	2	3.22	1747086950	154327	52.50	11120	11550	11080	14520	7820	11170	11320.68	12.43	-1679	12036	11602	11366	10932	10696	11485	10815	169	3350	500	8040	10	1	33843144	3902	7.25	0.39	12	0.46	1591.00	29689.00	49500	20240307	-76.71	9680	20250203	19.11	12400	-7.02	20250107	9680	19.11	20250203	49500	-76.71	20240307	9680	19.11	20250203	2.49	N	393890	500	169 억	4205214	N	N	334	N	N
24	20250226	101316	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11220	50	2	0.45	1279370260	113250	38.53	11120	11500	11080	14520	7820	11170	11296.87	12.43	-6405	12036	11602	11366	10932	10696	11485	10815	169	3350	500	8040	10	1	33843144	3797	7.05	0.38	12	0.33	1591.00	29689.00	49500	20240307	-77.33	9680	20250203	15.91	12400	-9.52	20250107	9680	15.91	20250203	49500	-77.33	20240307	9680	15.91	20250203	2.49	N	393890	500	169 억	4205214	N	N	334	N	N
25	20250226	091328	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11440	270	2	2.42	457099740	40578	13.80	11120	11500	11080	14520	7820	11170	11264.72	12.43	4939	12036	11602	11366	10932	10696	11485	10815	169	3350	500	8040	10	1	33843144	3872	7.19	0.39	12	0.12	1591.00	29689.00	49500	20240307	-76.89	9680	20250203	18.18	12400	-7.74	20250107	9680	18.18	20250203	49500	-76.89	20240307	9680	18.18	20250203	2.49	N	393890	500	169 억	4205214	N	N	334	N	N
26	20250225	161310	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11170	-670	5	-5.66	3339333690	293605	53.37	11740	11800	11130	15390	8290	11840	11373.39	12.68	-95930	12560	12200	11550	11190	10540	12380	11370	169	3550	500	8520	10	1	33843144	3780	7.02	0.38	12	0.87	1591.00	29689.00	49500	20240307	-77.43	9680	20250203	15.39	12400	-9.92	20250107	9680	15.39	20250203	49500	-77.43	20240307	9680	15.39	20250203	2.40	N	393890	500	169 억	4291962	N	N	334	N	N
27	20250225	151309	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11140	-700	5	-5.91	3280960870	288372	52.42	11740	11800	11130	15390	8290	11840	11377.18	12.68	-94528	12560	12200	11550	11190	10540	12380	11370	169	3550	500	8520	10	1	33843144	3770	7.00	0.38	12	0.85	1591.00	29689.00	49500	20240307	-77.49	9680	20250203	15.08	12400	-10.16	20250107	9680	15.08	20250203	49500	-77.49	20240307	9680	15.08	20250203	2.40	N	393890	500	169 억	4291962	N	N	947	N	N
28	20250225	141307	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11170	-670	5	-5.66	2948695210	258584	47.00	11740	11800	11150	15390	8290	11840	11402.87	12.68	-89448	12560	12200	11550	11190	10540	12380	11370	169	3550	500	8520	10	1	33843144	3780	7.02	0.38	12	0.76	1591.00	29689.00	49500	20240307	-77.43	9680	20250203	15.39	12400	-9.92	20250107	9680	15.39	20250203	49500	-77.43	20240307	9680	15.39	20250203	2.40	N	393890	500	169 억	4291962	N	N	947	N	N
29	20250225	131313	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11310	-530	5	-4.48	2407784830	210377	38.24	11740	11800	11260	15390	8290	11840	11444.68	12.68	-79705	12560	12200	11550	11190	10540	12380	11370	169	3550	500	8520	10	1	33843144	3828	7.11	0.38	12	0.62	1591.00	29689.00	49500	20240307	-77.15	9680	20250203	16.84	12400	-8.79	20250107	9680	16.84	20250203	49500	-77.15	20240307	9680	16.84	20250203	2.40	N	393890	500	169 억	4291962	N	N	947	N	N
30	20250225	121310	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11310	-530	5	-4.48	2222627460	193989	35.26	11740	11800	11260	15390	8290	11840	11457.06	12.68	-73962	12560	12200	11550	11190	10540	12380	11370	169	3550	500	8520	10	1	33843144	3828	7.11	0.38	12	0.57	1591.00	29689.00	49500	20240307	-77.15	9680	20250203	16.84	12400	-8.79	20250107	9680	16.84	20250203	49500	-77.15	20240307	9680	16.84	20250203	2.40	N	393890	500	169 억	4291962	N	N	947	N	N
31	20250225	111308	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11450	-390	5	-3.29	1887151850	164424	29.89	11740	11800	11260	15390	8290	11840	11476.86	12.68	-67563	12560	12200	11550	11190	10540	12380	11370	169	3550	500	8520	10	1	33843144	3875	7.20	0.39	12	0.49	1591.00	29689.00	49500	20240307	-76.87	9680	20250203	18.29	12400	-7.66	20250107	9680	18.29	20250203	49500	-76.87	20240307	9680	18.29	20250203	2.40	N	393890	500	169 억	4291962	N	N	947	N	N
32	20250225	101307	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11310	-530	5	-4.48	1590394350	138350	25.15	11740	11800	11310	15390	8290	11840	11494.89	12.68	-62184	12560	12200	11550	11190	10540	12380	11370	169	3550	500	8520	10	1	33843144	3828	7.11	0.38	12	0.41	1591.00	29689.00	49500	20240307	-77.15	9680	20250203	16.84	12400	-8.79	20250107	9680	16.84	20250203	49500	-77.15	20240307	9680	16.84	20250203	2.40	N	393890	500	169 억	4291962	N	N	947	N	N
33	20250225	091315	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11550	-290	5	-2.45	603156510	51917	9.44	11740	11800	11470	15390	8290	11840	11616.76	12.68	-25710	12560	12200	11550	11190	10540	12380	11370	169	3550	500	8520	10	1	33843144	3909	7.26	0.39	12	0.15	1591.00	29689.00	49500	20240307	-76.67	9680	20250203	19.32	12400	-6.85	20250107	9680	19.32	20250203	49500	-76.67	20240307	9680	19.32	20250203	2.40	N	393890	500	169 억	4291962	N	N	947	N	N
34	20250224	161258	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11840	480	2	4.23	6359919120	549478	167.88	11080	11910	10900	14760	7960	11360	11574.28	13.01	-113940	11786	11572	11286	11072	10786	11680	11180	169	3400	500	8170	10	1	33843144	4007	7.44	0.40	12	1.62	1591.00	29689.00	49500	20240307	-76.08	9680	20250203	22.31	12400	-4.52	20250107	9680	22.31	20250203	49500	-76.08	20240307	9680	22.31	20250203	2.44	N	393890	500	169 억	4402231	N	N	947	N	N
35	20250224	151259	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11870	510	2	4.49	6116612520	528960	161.61	11080	11910	10900	14760	7960	11360	11563.47	13.01	-109254	11786	11572	11286	11072	10786	11680	11180	169	3400	500	8170	10	1	33843144	4017	7.46	0.40	12	1.56	1591.00	29689.00	49500	20240307	-76.02	9680	20250203	22.62	12400	-4.27	20250107	9680	22.62	20250203	49500	-76.02	20240307	9680	22.62	20250203	2.44	N	393890	500	169 억	4402231	N	N	354	N	N
36	20250224	141256	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11850	490	2	4.31	5502578550	476906	145.70	11080	11910	10900	14760	7960	11360	11538.08	13.01	-102401	11786	11572	11286	11072	10786	11680	11180	169	3400	500	8170	10	1	33843144	4010	7.45	0.40	12	1.41	1591.00	29689.00	49500	20240307	-76.06	9680	20250203	22.42	12400	-4.44	20250107	9680	22.42	20250203	49500	-76.06	20240307	9680	22.42	20250203	2.44	N	393890	500	169 억	4402231	N	N	354	N	N
37	20250224	131258	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11420	60	2	0.53	3555520420	311328	95.12	11080	11680	10900	14760	7960	11360	11420.50	13.01	-79574	11786	11572	11286	11072	10786	11680	11180	169	3400	500	8170	10	1	33843144	3865	7.18	0.38	12	0.92	1591.00	29689.00	49500	20240307	-76.93	9680	20250203	17.98	12400	-7.90	20250107	9680	17.98	20250203	49500	-76.93	20240307	9680	17.98	20250203	2.44	N	393890	500	169 억	4402231	N	N	354	N	N
38	20250224	121255	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11430	70	2	0.62	3373029210	295363	90.24	11080	11680	10900	14760	7960	11360	11419.94	13.01	-76302	11786	11572	11286	11072	10786	11680	11180	169	3400	500	8170	10	1	33843144	3868	7.18	0.38	12	0.87	1591.00	29689.00	49500	20240307	-76.91	9680	20250203	18.08	12400	-7.82	20250107	9680	18.08	20250203	49500	-76.91	20240307	9680	18.08	20250203	2.44	N	393890	500	169 억	4402231	N	N	354	N	N
39	20250224	111253	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11370	10	2	0.09	3185476350	278955	85.23	11080	11680	10900	14760	7960	11360	11419.32	13.01	-78851	11786	11572	11286	11072	10786	11680	11180	169	3400	500	8170	10	1	33843144	3848	7.15	0.38	12	0.82	1591.00	29689.00	49500	20240307	-77.03	9680	20250203	17.46	12400	-8.31	20250107	9680	17.46	20250203	49500	-77.03	20240307	9680	17.46	20250203	2.44	N	393890	500	169 억	4402231	N	N	354	N	N
40	20250224	101251	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11530	170	2	1.50	2682589540	234972	71.79	11080	11680	10900	14760	7960	11360	11416.63	13.01	-58177	11786	11572	11286	11072	10786	11680	11180	169	3400	500	8170	10	1	33843144	3902	7.25	0.39	12	0.69	1591.00	29689.00	49500	20240307	-76.71	9680	20250203	19.11	12400	-7.02	20250107	9680	19.11	20250203	49500	-76.71	20240307	9680	19.11	20250203	2.44	N	393890	500	169 억	4402231	N	N	354	N	N
41	20250224	091300	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11200	-160	5	-1.41	435388360	39180	11.97	11080	11230	10900	14760	7960	11360	11112.52	13.01	-8762	11786	11572	11286	11072	10786	11680	11180	169	3400	500	8170	10	1	33843144	3790	7.04	0.38	12	0.12	1591.00	29689.00	49500	20240307	-77.37	9680	20250203	15.70	12400	-9.68	20250107	9680	15.70	20250203	49500	-77.37	20240307	9680	15.70	20250203	2.44	N	393890	500	169 억	4402231	N	N	354	N	N
42	20250221	161247	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11360	130	2	1.16	3574995950	316749	98.36	11150	11500	11000	14590	7870	11230	11285.98	12.90	-34381	11770	11500	11220	10950	10670	11635	11085	169	3360	500	8080	10	1	33843144	3845	7.14	0.38	12	0.94	1591.00	29689.00	49500	20240307	-77.05	9680	20250203	17.36	12400	-8.39	20250107	9680	17.36	20250203	49500	-77.05	20240307	9680	17.36	20250203	2.45	N	393890	500	169 억	4367336	N	N	354	N	N
43	20250221	151252	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11320	90	2	0.80	3311565760	293531	91.15	11150	11500	11000	14590	7870	11230	11281.83	12.90	-36852	11770	11500	11220	10950	10670	11635	11085	169	3360	500	8080	10	1	33843144	3831	7.12	0.38	12	0.87	1591.00	29689.00	49500	20240307	-77.13	9680	20250203	16.94	12400	-8.71	20250107	9680	16.94	20250203	49500	-77.13	20240307	9680	16.94	20250203	2.45	N	393890	500	169 억	4367336	N	N	657	N	N
44	20250221	141253	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11200	-30	5	-0.27	2395431270	212326	65.93	11150	11500	11000	14590	7870	11230	11281.86	12.90	-32222	11770	11500	11220	10950	10670	11635	11085	169	3360	500	8080	10	1	33843144	3790	7.04	0.38	12	0.63	1591.00	29689.00	49500	20240307	-77.37	9680	20250203	15.70	12400	-9.68	20250107	9680	15.70	20250203	49500	-77.37	20240307	9680	15.70	20250203	2.45	N	393890	500	169 억	4367336	N	N	657	N	N
45	20250221	131253	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11250	20	2	0.18	1950962130	172844	53.67	11150	11500	11000	14590	7870	11230	11287.42	12.90	-20219	11770	11500	11220	10950	10670	11635	11085	169	3360	500	8080	10	1	33843144	3807	7.07	0.38	12	0.51	1591.00	29689.00	49500	20240307	-77.27	9680	20250203	16.22	12400	-9.27	20250107	9680	16.22	20250203	49500	-77.27	20240307	9680	16.22	20250203	2.45	N	393890	500	169 억	4367336	N	N	657	N	N
46	20250221	121253	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11220	-10	5	-0.09	1631364350	144499	44.87	11150	11500	11000	14590	7870	11230	11289.80	12.90	-20631	11770	11500	11220	10950	10670	11635	11085	169	3360	500	8080	10	1	33843144	3797	7.05	0.38	12	0.43	1591.00	29689.00	49500	20240307	-77.33	9680	20250203	15.91	12400	-9.52	20250107	9680	15.91	20250203	49500	-77.33	20240307	9680	15.91	20250203	2.45	N	393890	500	169 억	4367336	N	N	657	N	N
47	20250221	111248	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11200	-30	5	-0.27	1459341540	129159	40.11	11150	11500	11000	14590	7870	11230	11298.80	12.90	-16232	11770	11500	11220	10950	10670	11635	11085	169	3360	500	8080	10	1	33843144	3790	7.04	0.38	12	0.38	1591.00	29689.00	49500	20240307	-77.37	9680	20250203	15.70	12400	-9.68	20250107	9680	15.70	20250203	49500	-77.37	20240307	9680	15.70	20250203	2.45	N	393890	500	169 억	4367336	N	N	657	N	N
48	20250221	101251	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11270	40	2	0.36	1023345320	90267	28.03	11150	11500	11000	14590	7870	11230	11336.87	12.90	-11345	11770	11500	11220	10950	10670	11635	11085	169	3360	500	8080	10	1	33843144	3814	7.08	0.38	12	0.27	1591.00	29689.00	49500	20240307	-77.23	9680	20250203	16.43	12400	-9.11	20250107	9680	16.43	20250203	49500	-77.23	20240307	9680	16.43	20250203	2.45	N	393890	500	169 억	4367336	N	N	657	N	N
49	20250221	091254	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11320	90	2	0.80	183265830	16364	5.08	11150	11420	11000	14590	7870	11230	11199.33	12.90	-3279	11770	11500	11220	10950	10670	11635	11085	169	3360	500	8080	10	1	33843144	3831	7.12	0.38	12	0.05	1591.00	29689.00	49500	20240307	-77.13	9680	20250203	16.94	12400	-8.71	20250107	9680	16.94	20250203	49500	-77.13	20240307	9680	16.94	20250203	2.45	N	393890	500	169 억	4367336	N	N	657	N	N
50	20250220	161241	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11230	140	2	1.26	3622201660	321443	107.31	10980	11490	10940	14410	7770	11090	11268.59	12.95	-22637	11630	11360	11040	10770	10450	11495	10905	169	3320	500	7980	10	1	33843144	3801	7.06	0.38	12	0.95	1591.00	29689.00	49500	20240307	-77.31	9680	20250203	16.01	12400	-9.44	20250107	9680	16.01	20250203	49500	-77.31	20240307	9680	16.01	20250203	2.43	N	393890	500	169 억	4383650	N	N	657	N	N
51	20250220	151248	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11230	140	2	1.26	3488028600	309524	103.34	10980	11490	10940	14410	7770	11090	11269.01	12.95	-18508	11630	11360	11040	10770	10450	11495	10905	169	3320	500	7980	10	1	33843144	3801	7.06	0.38	12	0.91	1591.00	29689.00	49500	20240307	-77.31	9680	20250203	16.01	12400	-9.44	20250107	9680	16.01	20250203	49500	-77.31	20240307	9680	16.01	20250203	2.43	N	393890	500	169 억	4383650	N	N	1441	N	N
52	20250220	141247	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11170	80	2	0.72	3204971900	284193	94.88	10980	11490	10940	14410	7770	11090	11277.45	12.95	-14718	11630	11360	11040	10770	10450	11495	10905	169	3320	500	7980	10	1	33843144	3780	7.02	0.38	12	0.84	1591.00	29689.00	49500	20240307	-77.43	9680	20250203	15.39	12400	-9.92	20250107	9680	15.39	20250203	49500	-77.43	20240307	9680	15.39	20250203	2.43	N	393890	500	169 억	4383650	N	N	1441	N	N
53	20250220	131244	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11220	130	2	1.17	2941329120	260662	87.02	10980	11490	10940	14410	7770	11090	11284.07	12.95	-9376	11630	11360	11040	10770	10450	11495	10905	169	3320	500	7980	10	1	33843144	3797	7.05	0.38	12	0.77	1591.00	29689.00	49500	20240307	-77.33	9680	20250203	15.91	12400	-9.52	20250107	9680	15.91	20250203	49500	-77.33	20240307	9680	15.91	20250203	2.43	N	393890	500	169 억	4383650	N	N	1441	N	N
54	20250220	121245	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11390	300	2	2.71	2583975410	229102	76.49	10980	11490	10940	14410	7770	11090	11278.71	12.95	2423	11630	11360	11040	10770	10450	11495	10905	169	3320	500	7980	10	1	33843144	3855	7.16	0.38	12	0.68	1591.00	29689.00	49500	20240307	-76.99	9680	20250203	17.67	12400	-8.15	20250107	9680	17.67	20250203	49500	-76.99	20240307	9680	17.67	20250203	2.43	N	393890	500	169 억	4383650	N	N	1441	N	N
55	20250220	111245	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11400	310	2	2.80	1945378850	173120	57.80	10980	11440	10940	14410	7770	11090	11237.17	12.95	-7077	11630	11360	11040	10770	10450	11495	10905	169	3320	500	7980	10	1	33843144	3858	7.17	0.38	12	0.51	1591.00	29689.00	49500	20240307	-76.97	9680	20250203	17.77	12400	-8.06	20250107	9680	17.77	20250203	49500	-76.97	20240307	9680	17.77	20250203	2.43	N	393890	500	169 억	4383650	N	N	1441	N	N
56	20250220	101246	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11130	40	2	0.36	1525904690	135932	45.38	10980	11440	10940	14410	7770	11090	11225.50	12.95	-10996	11630	11360	11040	10770	10450	11495	10905	169	3320	500	7980	10	1	33843144	3767	7.00	0.37	12	0.40	1591.00	29689.00	49500	20240307	-77.52	9680	20250203	14.98	12400	-10.24	20250107	9680	14.98	20250203	49500	-77.52	20240307	9680	14.98	20250203	2.43	N	393890	500	169 억	4383650	N	N	1441	N	N
57	20250220	091249	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11240	150	2	1.35	306100700	27686	9.24	10980	11280	10940	14410	7770	11090	11056.15	12.95	-3478	11630	11360	11040	10770	10450	11495	10905	169	3320	500	7980	10	1	33843144	3804	7.06	0.38	12	0.08	1591.00	29689.00	49500	20240307	-77.29	9680	20250203	16.12	12400	-9.35	20250107	9680	16.12	20250203	49500	-77.29	20240307	9680	16.12	20250203	2.43	N	393890	500	169 억	4383650	N	N	1441	N	N
58	20250219	161240	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11090	330	2	3.07	3304581640	298935	198.55	10720	11310	10720	13980	7540	10760	11054.51	12.90	17181	11153	10956	10833	10636	10513	10895	10575	169	3220	500	7740	10	1	33843144	3753	6.97	0.37	12	0.88	1591.00	29689.00	49500	20240307	-77.60	9680	20250203	14.57	12400	-10.56	20250107	9680	14.57	20250203	49500	-77.60	20240307	9680	14.57	20250203	2.47	N	393890	500	169 억	4367034	N	N	1439	N	N
59	20250219	151243	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11050	290	2	2.70	3221498850	291432	193.57	10720	11310	10720	13980	7540	10760	11054.03	12.90	17355	11153	10956	10833	10636	10513	10895	10575	169	3220	500	7740	10	1	33843144	3740	6.95	0.37	12	0.86	1591.00	29689.00	49500	20240307	-77.68	9680	20250203	14.15	12400	-10.89	20250107	9680	14.15	20250203	49500	-77.68	20240307	9680	14.15	20250203	2.47	N	393890	500	169 억	4367034	N	N	552	N	N
60	20250219	141239	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11120	360	2	3.35	2930243490	265182	176.13	10720	11310	10720	13980	7540	10760	11049.93	12.90	16954	11153	10956	10833	10636	10513	10895	10575	169	3220	500	7740	10	1	33843144	3763	6.99	0.37	12	0.78	1591.00	29689.00	49500	20240307	-77.54	9680	20250203	14.88	12400	-10.32	20250107	9680	14.88	20250203	49500	-77.54	20240307	9680	14.88	20250203	2.47	N	393890	500	169 억	4367034	N	N	552	N	N
61	20250219	131240	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11030	270	2	2.51	2638512670	238798	158.61	10720	11310	10720	13980	7540	10760	11049.14	12.90	13422	11153	10956	10833	10636	10513	10895	10575	169	3220	500	7740	10	1	33843144	3733	6.93	0.37	12	0.71	1591.00	29689.00	49500	20240307	-77.72	9680	20250203	13.95	12400	-11.05	20250107	9680	13.95	20250203	49500	-77.72	20240307	9680	13.95	20250203	2.47	N	393890	500	169 억	4367034	N	N	552	N	N
62	20250219	121240	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11000	240	2	2.23	2285687760	206782	137.34	10720	11310	10720	13980	7540	10760	11053.61	12.90	16566	11153	10956	10833	10636	10513	10895	10575	169	3220	500	7740	10	1	33843144	3723	6.91	0.37	12	0.61	1591.00	29689.00	49500	20240307	-77.78	9680	20250203	13.64	12400	-11.29	20250107	9680	13.64	20250203	49500	-77.78	20240307	9680	13.64	20250203	2.47	N	393890	500	169 억	4367034	N	N	552	N	N
63	20250219	111240	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11100	340	2	3.16	1977287630	178878	118.81	10720	11310	10720	13980	7540	10760	11053.83	12.90	20011	11153	10956	10833	10636	10513	10895	10575	169	3220	500	7740	10	1	33843144	3757	6.98	0.37	12	0.53	1591.00	29689.00	49500	20240307	-77.58	9680	20250203	14.67	12400	-10.48	20250107	9680	14.67	20250203	49500	-77.58	20240307	9680	14.67	20250203	2.47	N	393890	500	169 억	4367034	N	N	552	N	N
64	20250219	101241	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11100	340	2	3.16	1141472060	103959	69.05	10720	11100	10720	13980	7540	10760	10980.02	12.90	22105	11153	10956	10833	10636	10513	10895	10575	169	3220	500	7740	10	1	33843144	3757	6.98	0.37	12	0.31	1591.00	29689.00	49500	20240307	-77.58	9680	20250203	14.67	12400	-10.48	20250107	9680	14.67	20250203	49500	-77.58	20240307	9680	14.67	20250203	2.47	N	393890	500	169 억	4367034	N	N	552	N	N
65	20250219	091243	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10950	190	2	1.77	173244360	15900	10.56	10720	10990	10720	13980	7540	10760	10895.87	12.90	666	11153	10956	10833	10636	10513	10895	10575	169	3220	500	7740	10	1	33843144	3706	6.88	0.37	12	0.05	1591.00	29689.00	49500	20240307	-77.88	9680	20250203	13.12	12400	-11.69	20250107	9680	13.12	20250203	49500	-77.88	20240307	9680	13.12	20250203	2.47	N	393890	500	169 억	4367034	N	N	552	N	N
66	20250218	161235	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10760	-270	5	-2.45	1618074240	149295	69.67	11010	11030	10710	14330	7730	11030	10838.17	13.01	-35107	11583	11306	10953	10676	10323	11445	10815	169	3300	500	7940	10	1	33843144	3642	6.76	0.36	12	0.44	1591.00	29689.00	49500	20240307	-78.26	9680	20250203	11.16	12400	-13.23	20250107	9680	11.16	20250203	49500	-78.26	20240307	9680	11.16	20250203	2.49	N	393890	500	169 억	4401418	N	N	552	N	N
67	20250218	151237	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10770	-260	5	-2.36	1564735090	144342	67.36	11010	11030	10710	14330	7730	11030	10840.47	13.01	-35524	11583	11306	10953	10676	10323	11445	10815	169	3300	500	7940	10	1	33843144	3645	6.77	0.36	12	0.43	1591.00	29689.00	49500	20240307	-78.24	9680	20250203	11.26	12400	-13.15	20250107	9680	11.26	20250203	49500	-78.24	20240307	9680	11.26	20250203	2.49	N	393890	500	169 억	4401418	N	N	1337	N	N
68	20250218	141239	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10810	-220	5	-1.99	1362552160	125593	58.61	11010	11030	10710	14330	7730	11030	10848.95	13.01	-35988	11583	11306	10953	10676	10323	11445	10815	169	3300	500	7940	10	1	33843144	3658	6.79	0.36	12	0.37	1591.00	29689.00	49500	20240307	-78.16	9680	20250203	11.67	12400	-12.82	20250107	9680	11.67	20250203	49500	-78.16	20240307	9680	11.67	20250203	2.49	N	393890	500	169 억	4401418	N	N	1337	N	N
69	20250218	131235	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10800	-230	5	-2.09	1261371020	116231	54.24	11010	11030	10710	14330	7730	11030	10852.28	13.01	-36314	11583	11306	10953	10676	10323	11445	10815	169	3300	500	7940	10	1	33843144	3655	6.79	0.36	12	0.34	1591.00	29689.00	49500	20240307	-78.18	9680	20250203	11.57	12400	-12.90	20250107	9680	11.57	20250203	49500	-78.18	20240307	9680	11.57	20250203	2.49	N	393890	500	169 억	4401418	N	N	1337	N	N
70	20250218	121238	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10790	-240	5	-2.18	1163916140	107199	50.02	11010	11030	10710	14330	7730	11030	10857.53	13.01	-34273	11583	11306	10953	10676	10323	11445	10815	169	3300	500	7940	10	1	33843144	3652	6.78	0.36	12	0.32	1591.00	29689.00	49500	20240307	-78.20	9680	20250203	11.47	12400	-12.98	20250107	9680	11.47	20250203	49500	-78.20	20240307	9680	11.47	20250203	2.49	N	393890	500	169 억	4401418	N	N	1337	N	N
71	20250218	111235	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10740	-290	5	-2.63	950563800	87453	40.81	11010	11030	10710	14330	7730	11030	10869.42	13.01	-29073	11583	11306	10953	10676	10323	11445	10815	169	3300	500	7940	10	1	33843144	3635	6.75	0.36	12	0.26	1591.00	29689.00	49500	20240307	-78.30	9680	20250203	10.95	12400	-13.39	20250107	9680	10.95	20250203	49500	-78.30	20240307	9680	10.95	20250203	2.49	N	393890	500	169 억	4401418	N	N	1337	N	N
72	20250218	101235	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10840	-190	5	-1.72	616442100	56441	26.34	11010	11030	10830	14330	7730	11030	10921.88	13.01	-15252	11583	11306	10953	10676	10323	11445	10815	169	3300	500	7940	10	1	33843144	3669	6.81	0.37	12	0.17	1591.00	29689.00	49500	20240307	-78.10	9680	20250203	11.98	12400	-12.58	20250107	9680	11.98	20250203	49500	-78.10	20240307	9680	11.98	20250203	2.49	N	393890	500	169 억	4401418	N	N	1337	N	N
73	20250218	091239	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10960	-70	5	-0.63	237065020	21625	10.09	11010	11030	10890	14330	7730	11030	10962.54	13.01	-7975	11583	11306	10953	10676	10323	11445	10815	169	3300	500	7940	10	1	33843144	3709	6.89	0.37	12	0.06	1591.00	29689.00	49500	20240307	-77.86	9680	20250203	13.22	12400	-11.61	20250107	9680	13.22	20250203	49500	-77.86	20240307	9680	13.22	20250203	2.49	N	393890	500	169 억	4401418	N	N	1337	N	N
74	20250217	161235	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11030	340	2	3.18	2347236640	213856	150.21	10600	11230	10600	13890	7490	10690	10975.77	12.94	22942	11150	10920	10750	10520	10350	10835	10435	169	3200	500	7690	10	1	33843144	3733	6.93	0.37	12	0.63	1591.00	29689.00	49500	20240307	-77.72	9680	20250203	13.95	12400	-11.05	20250107	9680	13.95	20250203	49500	-77.72	20240307	9680	13.95	20250203	2.46	N	393890	500	169 억	4378200	N	N	1337	N	N
75	20250217	151233	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10990	300	2	2.81	2301254000	209683	147.28	10600	11230	10600	13890	7490	10690	10974.92	12.94	23261	11150	10920	10750	10520	10350	10835	10435	169	3200	500	7690	10	1	33843144	3719	6.91	0.37	12	0.62	1591.00	29689.00	49500	20240307	-77.80	9680	20250203	13.53	12400	-11.37	20250107	9680	13.53	20250203	49500	-77.80	20240307	9680	13.53	20250203	2.46	N	393890	500	169 억	4378200	N	N	647	N	N
76	20250217	141232	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11060	370	2	3.46	2073573580	189028	132.77	10600	11230	10600	13890	7490	10690	10969.66	12.94	26189	11150	10920	10750	10520	10350	10835	10435	169	3200	500	7690	10	1	33843144	3743	6.95	0.37	12	0.56	1591.00	29689.00	49500	20240307	-77.66	9680	20250203	14.26	12400	-10.81	20250107	9680	14.26	20250203	49500	-77.66	20240307	9680	14.26	20250203	2.46	N	393890	500	169 억	4378200	N	N	647	N	N
77	20250217	131237	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11030	340	2	3.18	1847218990	168595	118.42	10600	11230	10600	13890	7490	10690	10956.55	12.94	24571	11150	10920	10750	10520	10350	10835	10435	169	3200	500	7690	10	1	33843144	3733	6.93	0.37	12	0.50	1591.00	29689.00	49500	20240307	-77.72	9680	20250203	13.95	12400	-11.05	20250107	9680	13.95	20250203	49500	-77.72	20240307	9680	13.95	20250203	2.46	N	393890	500	169 억	4378200	N	N	647	N	N
78	20250217	121236	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11040	350	2	3.27	1659649940	151597	106.48	10600	11230	10600	13890	7490	10690	10947.78	12.94	27919	11150	10920	10750	10520	10350	10835	10435	169	3200	500	7690	10	1	33843144	3736	6.94	0.37	12	0.45	1591.00	29689.00	49500	20240307	-77.70	9680	20250203	14.05	12400	-10.97	20250107	9680	14.05	20250203	49500	-77.70	20240307	9680	14.05	20250203	2.46	N	393890	500	169 억	4378200	N	N	647	N	N
79	20250217	111235	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11160	470	2	4.40	1242317480	114128	80.16	10600	11160	10600	13890	7490	10690	10885.30	12.94	22815	11150	10920	10750	10520	10350	10835	10435	169	3200	500	7690	10	1	33843144	3777	7.01	0.38	12	0.34	1591.00	29689.00	49500	20240307	-77.45	9680	20250203	15.29	12400	-10.00	20250107	9680	15.29	20250203	49500	-77.45	20240307	9680	15.29	20250203	2.46	N	393890	500	169 억	4378200	N	N	647	N	N
80	20250217	101231	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10890	200	2	1.87	656981650	61061	42.89	10600	10950	10600	13890	7490	10690	10759.43	12.94	6577	11150	10920	10750	10520	10350	10835	10435	169	3200	500	7690	10	1	33843144	3686	6.84	0.37	12	0.18	1591.00	29689.00	49500	20240307	-78.00	9680	20250203	12.50	12400	-12.18	20250107	9680	12.50	20250203	49500	-78.00	20240307	9680	12.50	20250203	2.46	N	393890	500	169 억	4378200	N	N	647	N	N
81	20250217	091234	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10700	10	2	0.09	125281970	11680	8.20	10600	10860	10600	13890	7490	10690	10726.20	12.94	2600	11150	10920	10750	10520	10350	10835	10435	169	3200	500	7690	10	1	33843144	3621	6.73	0.36	12	0.03	1591.00	29689.00	49500	20240307	-78.38	9680	20250203	10.54	12400	-13.71	20250107	9680	10.54	20250203	49500	-78.38	20240307	9680	10.54	20250203	2.46	N	393890	500	169 억	4378200	N	N	647	N	N
82	20250214	161226	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10690	-80	5	-0.74	1525183460	142003	56.83	10760	10980	10580	14000	7540	10770	10740.52	12.91	5326	11236	11002	10686	10452	10136	11120	10570	169	3230	500	7750	10	1	33843144	3618	6.72	0.36	12	0.42	1591.00	29689.00	49500	20240307	-78.40	9680	20250203	10.43	12400	-13.79	20250107	9680	10.43	20250203	49500	-78.40	20240307	9680	10.43	20250203	2.47	N	393890	500	169 억	4368976	N	N	647	N	N
83	20250214	151225	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10630	-140	5	-1.30	1458683560	135751	54.33	10760	10980	10580	14000	7540	10770	10745.29	12.91	7756	11236	11002	10686	10452	10136	11120	10570	169	3230	500	7750	10	1	33843144	3598	6.68	0.36	12	0.40	1591.00	29689.00	49500	20240307	-78.53	9680	20250203	9.81	12400	-14.27	20250107	9680	9.81	20250203	49500	-78.53	20240307	9680	9.81	20250203	2.47	N	393890	500	169 억	4368976	N	N	1497	N	N
84	20250214	141226	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10800	30	2	0.28	1303444480	121259	48.53	10760	10980	10580	14000	7540	10770	10749.26	12.91	14691	11236	11002	10686	10452	10136	11120	10570	169	3230	500	7750	10	1	33843144	3655	6.79	0.36	12	0.36	1591.00	29689.00	49500	20240307	-78.18	9680	20250203	11.57	12400	-12.90	20250107	9680	11.57	20250203	49500	-78.18	20240307	9680	11.57	20250203	2.47	N	393890	500	169 억	4368976	N	N	1497	N	N
85	20250214	131229	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10940	170	2	1.58	1114665490	103879	41.58	10760	10980	10580	14000	7540	10770	10730.42	12.91	12247	11236	11002	10686	10452	10136	11120	10570	169	3230	500	7750	10	1	33843144	3702	6.88	0.37	12	0.31	1591.00	29689.00	49500	20240307	-77.90	9680	20250203	13.02	12400	-11.77	20250107	9680	13.02	20250203	49500	-77.90	20240307	9680	13.02	20250203	2.47	N	393890	500	169 억	4368976	N	N	1497	N	N
86	20250214	121225	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10730	-40	5	-0.37	841043220	78678	31.49	10760	10860	10580	14000	7540	10770	10689.69	12.91	-1275	11236	11002	10686	10452	10136	11120	10570	169	3230	500	7750	10	1	33843144	3631	6.74	0.36	12	0.23	1591.00	29689.00	49500	20240307	-78.32	9680	20250203	10.85	12400	-13.47	20250107	9680	10.85	20250203	49500	-78.32	20240307	9680	10.85	20250203	2.47	N	393890	500	169 억	4368976	N	N	1497	N	N
87	20250214	111221	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10710	-60	5	-0.56	679096390	63638	25.47	10760	10860	10580	14000	7540	10770	10671.24	12.91	-9013	11236	11002	10686	10452	10136	11120	10570	169	3230	500	7750	10	1	33843144	3625	6.73	0.36	12	0.19	1591.00	29689.00	49500	20240307	-78.36	9680	20250203	10.64	12400	-13.63	20250107	9680	10.64	20250203	49500	-78.36	20240307	9680	10.64	20250203	2.47	N	393890	500	169 억	4368976	N	N	1497	N	N
88	20250214	101222	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10650	-120	5	-1.11	500748450	46846	18.75	10760	10860	10590	14000	7540	10770	10689.25	12.91	-8432	11236	11002	10686	10452	10136	11120	10570	169	3230	500	7750	10	1	33843144	3604	6.69	0.36	12	0.14	1591.00	29689.00	49500	20240307	-78.48	9680	20250203	10.02	12400	-14.11	20250107	9680	10.02	20250203	49500	-78.48	20240307	9680	10.02	20250203	2.47	N	393890	500	169 억	4368976	N	N	1497	N	N
89	20250214	091227	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10800	30	2	0.28	173391150	16161	6.47	10760	10860	10660	14000	7540	10770	10728.99	12.91	2915	11236	11002	10686	10452	10136	11120	10570	169	3230	500	7750	10	1	33843144	3655	6.79	0.36	12	0.05	1591.00	29689.00	49500	20240307	-78.18	9680	20250203	11.57	12400	-12.90	20250107	9680	11.57	20250203	49500	-78.18	20240307	9680	11.57	20250203	2.47	N	393890	500	169 억	4368976	N	N	1497	N	N
90	20250213	161216	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10770	420	2	4.06	2665135370	248715	227.77	10370	10920	10370	13450	7250	10350	10715.50	12.59	54861	10930	10640	10490	10200	10050	10565	10125	169	3100	500	7450	10	1	33843144	3645	6.77	0.36	12	0.73	1591.00	29689.00	49500	20240307	-78.24	9680	20250203	11.26	12400	-13.15	20250107	9680	11.26	20250203	49500	-78.24	20240307	9680	11.26	20250203	2.43	N	393890	500	169 억	4260857	N	N	1497	N	N
91	20250213	151217	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10810	460	2	4.44	2463026290	229977	210.61	10370	10920	10370	13450	7250	10350	10709.90	12.59	54377	10930	10640	10490	10200	10050	10565	10125	169	3100	500	7450	10	1	33843144	3658	6.79	0.36	12	0.68	1591.00	29689.00	49500	20240307	-78.16	9680	20250203	11.67	12400	-12.82	20250107	9680	11.67	20250203	49500	-78.16	20240307	9680	11.67	20250203	2.43	N	393890	500	169 억	4260857	N	N	514	N	N
92	20250213	141213	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10670	320	2	3.09	2069821420	193277	177.00	10370	10920	10370	13450	7250	10350	10709.12	12.59	36073	10930	10640	10490	10200	10050	10565	10125	169	3100	500	7450	10	1	33843144	3611	6.71	0.36	12	0.57	1591.00	29689.00	49500	20240307	-78.44	9680	20250203	10.23	12400	-13.95	20250107	9680	10.23	20250203	49500	-78.44	20240307	9680	10.23	20250203	2.43	N	393890	500	169 억	4260857	N	N	514	N	N
93	20250213	131214	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10720	370	2	3.57	1841119010	171934	157.46	10370	10920	10370	13450	7250	10350	10708.32	12.59	22940	10930	10640	10490	10200	10050	10565	10125	169	3100	500	7450	10	1	33843144	3628	6.74	0.36	12	0.51	1591.00	29689.00	49500	20240307	-78.34	9680	20250203	10.74	12400	-13.55	20250107	9680	10.74	20250203	49500	-78.34	20240307	9680	10.74	20250203	2.43	N	393890	500	169 억	4260857	N	N	514	N	N
94	20250213	121213	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10670	320	2	3.09	1705039810	159206	145.80	10370	10920	10370	13450	7250	10350	10709.68	12.59	17041	10930	10640	10490	10200	10050	10565	10125	169	3100	500	7450	10	1	33843144	3611	6.71	0.36	12	0.47	1591.00	29689.00	49500	20240307	-78.44	9680	20250203	10.23	12400	-13.95	20250107	9680	10.23	20250203	49500	-78.44	20240307	9680	10.23	20250203	2.43	N	393890	500	169 억	4260857	N	N	514	N	N
95	20250213	111212	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10670	320	2	3.09	1439476610	134436	123.12	10370	10920	10370	13450	7250	10350	10707.56	12.59	8797	10930	10640	10490	10200	10050	10565	10125	169	3100	500	7450	10	1	33843144	3611	6.71	0.36	12	0.40	1591.00	29689.00	49500	20240307	-78.44	9680	20250203	10.23	12400	-13.95	20250107	9680	10.23	20250203	49500	-78.44	20240307	9680	10.23	20250203	2.43	N	393890	500	169 억	4260857	N	N	514	N	N
96	20250213	101213	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10690	340	2	3.29	1118204620	104216	95.44	10370	10920	10370	13450	7250	10350	10729.74	12.59	18243	10930	10640	10490	10200	10050	10565	10125	169	3100	500	7450	10	1	33843144	3618	6.72	0.36	12	0.31	1591.00	29689.00	49500	20240307	-78.40	9680	20250203	10.43	12400	-13.79	20250107	9680	10.43	20250203	49500	-78.40	20240307	9680	10.43	20250203	2.43	N	393890	500	169 억	4260857	N	N	514	N	N
97	20250213	091207	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10790	440	2	4.25	486308810	45041	41.25	10370	10920	10370	13450	7250	10350	10797.17	12.59	21823	10930	10640	10490	10200	10050	10565	10125	169	3100	500	7450	10	1	33843144	3652	6.78	0.36	12	0.13	1591.00	29689.00	49500	20240307	-78.20	9680	20250203	11.47	12400	-12.98	20250107	9680	11.47	20250203	49500	-78.20	20240307	9680	11.47	20250203	2.43	N	393890	500	169 억	4260857	N	N	514	N	N
98	20250212	161204	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10350	-220	5	-2.08	1142503130	108661	117.49	10570	10780	10340	13740	7400	10570	10514.97	12.61	-8119	11036	10802	10656	10422	10276	10730	10350	169	3170	500	7610	10	1	33843144	3503	6.51	0.35	12	0.32	1591.00	29689.00	49500	20240307	-79.09	9680	20250203	6.92	12400	-16.53	20250107	9680	6.92	20250203	49500	-79.09	20240307	9680	6.92	20250203	2.44	N	393890	500	169 억	4267984	N	N	514	N	N
99	20250212	151203	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10380	-190	5	-1.80	1085157700	103127	111.51	10570	10780	10340	13740	7400	10570	10522.54	12.61	-7995	11036	10802	10656	10422	10276	10730	10350	169	3170	500	7610	10	1	33843144	3513	6.52	0.35	12	0.30	1591.00	29689.00	49500	20240307	-79.03	9680	20250203	7.23	12400	-16.29	20250107	9680	7.23	20250203	49500	-79.03	20240307	9680	7.23	20250203	2.44	N	393890	500	169 억	4267984	N	N	1874	N	N
100	20250212	141204	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10490	-80	5	-0.76	825571980	78174	84.53	10570	10780	10370	13740	7400	10570	10560.70	12.61	-9468	11036	10802	10656	10422	10276	10730	10350	169	3170	500	7610	10	1	33843144	3550	6.59	0.35	12	0.23	1591.00	29689.00	49500	20240307	-78.81	9680	20250203	8.37	12400	-15.40	20250107	9680	8.37	20250203	49500	-78.81	20240307	9680	8.37	20250203	2.44	N	393890	500	169 억	4267984	N	N	1874	N	N
101	20250212	131207	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10480	-90	5	-0.85	728369510	68894	74.49	10570	10780	10370	13740	7400	10570	10572.32	12.61	-10066	11036	10802	10656	10422	10276	10730	10350	169	3170	500	7610	10	1	33843144	3547	6.59	0.35	12	0.20	1591.00	29689.00	49500	20240307	-78.83	9680	20250203	8.26	12400	-15.48	20250107	9680	8.26	20250203	49500	-78.83	20240307	9680	8.26	20250203	2.44	N	393890	500	169 억	4267984	N	N	1874	N	N
102	20250212	121203	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10510	-60	5	-0.57	612683250	57878	62.58	10570	10780	10370	13740	7400	10570	10585.77	12.61	-2543	11036	10802	10656	10422	10276	10730	10350	169	3170	500	7610	10	1	33843144	3557	6.61	0.35	12	0.17	1591.00	29689.00	49500	20240307	-78.77	9680	20250203	8.57	12400	-15.24	20250107	9680	8.57	20250203	49500	-78.77	20240307	9680	8.57	20250203	2.44	N	393890	500	169 억	4267984	N	N	1874	N	N
103	20250212	111201	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10520	-50	5	-0.47	572846070	54099	58.49	10570	10780	10370	13740	7400	10570	10588.85	12.61	-2427	11036	10802	10656	10422	10276	10730	10350	169	3170	500	7610	10	1	33843144	3560	6.61	0.35	12	0.16	1591.00	29689.00	49500	20240307	-78.75	9680	20250203	8.68	12400	-15.16	20250107	9680	8.68	20250203	49500	-78.75	20240307	9680	8.68	20250203	2.44	N	393890	500	169 억	4267984	N	N	1874	N	N
104	20250212	101156	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10520	-50	5	-0.47	498052410	47021	50.84	10570	10780	10370	13740	7400	10570	10592.13	12.61	-1975	11036	10802	10656	10422	10276	10730	10350	169	3170	500	7610	10	1	33843144	3560	6.61	0.35	12	0.14	1591.00	29689.00	49500	20240307	-78.75	9680	20250203	8.68	12400	-15.16	20250107	9680	8.68	20250203	49500	-78.75	20240307	9680	8.68	20250203	2.44	N	393890	500	169 억	4267984	N	N	1874	N	N
105	20250212	091118	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10520	-50	5	-0.47	109739090	10471	11.32	10570	10610	10370	13740	7400	10570	10480.29	12.61	-5944	11036	10802	10656	10422	10276	10730	10350	169	3170	500	7610	10	1	33843144	3560	6.61	0.35	12	0.03	1591.00	29689.00	49500	20240307	-78.75	9680	20250203	8.68	12400	-15.16	20250107	9680	8.68	20250203	49500	-78.75	20240307	9680	8.68	20250203	2.44	N	393890	500	169 억	4267984	N	N	1874	N	N
106	20250211	161207	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10570	-290	5	-2.67	984131590	92169	61.20	10800	10890	10510	14110	7610	10860	10677.49	12.67	-20782	11346	11102	10616	10372	9886	11225	10495	169	3250	500	7810	10	1	33843144	3577	6.64	0.36	12	0.27	1591.00	29689.00	49500	20240307	-78.65	9680	20250203	9.19	12400	-14.76	20250107	9680	9.19	20250203	49500	-78.65	20240307	9680	9.19	20250203	2.42	N	393890	500	169 억	4288072	N	N	1874	N	N
107	20250211	151208	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10590	-270	5	-2.49	949361140	88881	59.02	10800	10890	10510	14110	7610	10860	10681.26	12.67	-18537	11346	11102	10616	10372	9886	11225	10495	169	3250	500	7810	10	1	33843144	3584	6.66	0.36	12	0.26	1591.00	29689.00	49500	20240307	-78.61	9680	20250203	9.40	12400	-14.60	20250107	9680	9.40	20250203	49500	-78.61	20240307	9680	9.40	20250203	2.42	N	393890	500	169 억	4288072	N	N	4078	N	N
108	20250211	141206	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10640	-220	5	-2.03	853060730	79805	52.99	10800	10890	10510	14110	7610	10860	10689.31	12.67	-16487	11346	11102	10616	10372	9886	11225	10495	169	3250	500	7810	10	1	33843144	3601	6.69	0.36	12	0.24	1591.00	29689.00	49500	20240307	-78.51	9680	20250203	9.92	12400	-14.19	20250107	9680	9.92	20250203	49500	-78.51	20240307	9680	9.92	20250203	2.42	N	393890	500	169 억	4288072	N	N	4078	N	N
109	20250211	131207	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10680	-180	5	-1.66	800097800	74826	49.69	10800	10890	10510	14110	7610	10860	10692.78	12.67	-16393	11346	11102	10616	10372	9886	11225	10495	169	3250	500	7810	10	1	33843144	3614	6.71	0.36	12	0.22	1591.00	29689.00	49500	20240307	-78.42	9680	20250203	10.33	12400	-13.87	20250107	9680	10.33	20250203	49500	-78.42	20240307	9680	10.33	20250203	2.42	N	393890	500	169 억	4288072	N	N	4078	N	N
110	20250211	121205	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10570	-290	5	-2.67	703850980	65728	43.65	10800	10890	10510	14110	7610	10860	10708.54	12.67	-15312	11346	11102	10616	10372	9886	11225	10495	169	3250	500	7810	10	1	33843144	3577	6.64	0.36	12	0.19	1591.00	29689.00	49500	20240307	-78.65	9680	20250203	9.19	12400	-14.76	20250107	9680	9.19	20250203	49500	-78.65	20240307	9680	9.19	20250203	2.42	N	393890	500	169 억	4288072	N	N	4078	N	N
111	20250211	111206	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10640	-220	5	-2.03	593013050	55281	36.71	10800	10890	10510	14110	7610	10860	10727.25	12.67	-6714	11346	11102	10616	10372	9886	11225	10495	169	3250	500	7810	10	1	33843144	3601	6.69	0.36	12	0.16	1591.00	29689.00	49500	20240307	-78.51	9680	20250203	9.92	12400	-14.19	20250107	9680	9.92	20250203	49500	-78.51	20240307	9680	9.92	20250203	2.42	N	393890	500	169 억	4288072	N	N	4078	N	N
112	20250211	101204	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10810	-50	5	-0.46	465067800	43305	28.76	10800	10890	10510	14110	7610	10860	10739.36	12.67	-4499	11346	11102	10616	10372	9886	11225	10495	169	3250	500	7810	10	1	33843144	3658	6.79	0.36	12	0.13	1591.00	29689.00	49500	20240307	-78.16	9680	20250203	11.67	12400	-12.82	20250107	9680	11.67	20250203	49500	-78.16	20240307	9680	11.67	20250203	2.42	N	393890	500	169 억	4288072	N	N	4078	N	N
113	20250211	091211	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10660	-200	5	-1.84	135987060	12799	8.50	10800	10820	10510	14110	7610	10860	10624.82	12.67	-7021	11346	11102	10616	10372	9886	11225	10495	169	3250	500	7810	10	1	33843144	3608	6.70	0.36	12	0.04	1591.00	29689.00	49500	20240307	-78.46	9680	20250203	10.12	12400	-14.03	20250107	9680	10.12	20250203	49500	-78.46	20240307	9680	10.12	20250203	2.42	N	393890	500	169 억	4288072	N	N	4078	N	N
114	20250210	161158	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10860	290	2	2.74	1584339180	150069	134.62	10400	10860	10130	13740	7400	10570	10557.28	12.60	12292	11130	10850	10650	10370	10170	10750	10270	169	3170	500	7610	10	1	33843144	3675	6.83	0.37	12	0.44	1591.00	29689.00	49500	20240307	-78.06	9680	20250203	12.19	12400	-12.42	20250107	9680	12.19	20250203	49500	-78.06	20240307	9680	12.19	20250203	2.37	N	393890	500	169 억	4264724	N	N	4067	N	N
115	20250210	151159	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10770	200	2	1.89	1513747530	143550	128.77	10400	10820	10130	13740	7400	10570	10545.09	12.60	13065	11130	10850	10650	10370	10170	10750	10270	169	3170	500	7610	10	1	33843144	3645	6.77	0.36	12	0.42	1591.00	29689.00	49500	20240307	-78.24	9680	20250203	11.26	12400	-13.15	20250107	9680	11.26	20250203	49500	-78.24	20240307	9680	11.26	20250203	2.37	N	393890	500	169 억	4264724	N	N	1843	N	N
116	20250210	141157	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10750	180	2	1.70	1274124880	121236	108.75	10400	10820	10130	13740	7400	10570	10509.46	12.60	8818	11130	10850	10650	10370	10170	10750	10270	169	3170	500	7610	10	1	33843144	3638	6.76	0.36	12	0.36	1591.00	29689.00	49500	20240307	-78.28	9680	20250203	11.05	12400	-13.31	20250107	9680	11.05	20250203	49500	-78.28	20240307	9680	11.05	20250203	2.37	N	393890	500	169 억	4264724	N	N	1843	N	N
117	20250210	131201	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10610	40	2	0.38	985664770	94286	84.58	10400	10750	10130	13740	7400	10570	10453.99	12.60	-730	11130	10850	10650	10370	10170	10750	10270	169	3170	500	7610	10	1	33843144	3591	6.67	0.36	12	0.28	1591.00	29689.00	49500	20240307	-78.57	9680	20250203	9.61	12400	-14.44	20250107	9680	9.61	20250203	49500	-78.57	20240307	9680	9.61	20250203	2.37	N	393890	500	169 억	4264724	N	N	1843	N	N
118	20250210	121154	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10650	80	2	0.76	862868910	82705	74.19	10400	10750	10130	13740	7400	10570	10433.09	12.60	-2604	11130	10850	10650	10370	10170	10750	10270	169	3170	500	7610	10	1	33843144	3604	6.69	0.36	12	0.24	1591.00	29689.00	49500	20240307	-78.48	9680	20250203	10.02	12400	-14.11	20250107	9680	10.02	20250203	49500	-78.48	20240307	9680	10.02	20250203	2.37	N	393890	500	169 억	4264724	N	N	1843	N	N
119	20250210	111150	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10610	40	2	0.38	687957480	66263	59.44	10400	10750	10130	13740	7400	10570	10382.23	12.60	-4504	11130	10850	10650	10370	10170	10750	10270	169	3170	500	7610	10	1	33843144	3591	6.67	0.36	12	0.20	1591.00	29689.00	49500	20240307	-78.57	9680	20250203	9.61	12400	-14.44	20250107	9680	9.61	20250203	49500	-78.57	20240307	9680	9.61	20250203	2.37	N	393890	500	169 억	4264724	N	N	1843	N	N
120	20250210	101149	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10550	-20	5	-0.19	469267920	45669	40.97	10400	10570	10130	13740	7400	10570	10275.41	12.60	-9966	11130	10850	10650	10370	10170	10750	10270	169	3170	500	7610	10	1	33843144	3570	6.63	0.36	12	0.13	1591.00	29689.00	49500	20240307	-78.69	9680	20250203	8.99	12400	-14.92	20250107	9680	8.99	20250203	49500	-78.69	20240307	9680	8.99	20250203	2.37	N	393890	500	169 억	4264724	N	N	1843	N	N
121	20250210	091149	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10220	-350	5	-3.31	141780690	13774	12.36	10400	10500	10210	13740	7400	10570	10293.36	12.60	-5842	11130	10850	10650	10370	10170	10750	10270	169	3170	500	7610	10	1	33843144	3459	6.42	0.34	12	0.04	1591.00	29689.00	49500	20240307	-79.35	9680	20250203	5.58	12400	-17.58	20250107	9680	5.58	20250203	49500	-79.35	20240307	9680	5.58	20250203	2.37	N	393890	500	169 억	4264724	N	N	1843	N	N
122	20250207	161136	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10570	-90	5	-0.84	1179120460	110868	102.10	10660	10930	10450	13850	7470	10660	10635.40	12.64	-18011	11066	10862	10696	10492	10326	10780	10410	169	3190	500	7670	10	1	33843144	3577	6.64	0.36	12	0.33	1591.00	29689.00	49500	20240307	-78.65	9680	20250203	9.19	12400	-14.76	20250107	9680	9.19	20250203	49500	-78.65	20240307	9680	9.19	20250203	2.46	N	393890	500	169 억	4279154	N	N	1842	N	N
123	20250207	151138	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10540	-120	5	-1.13	1107224820	104036	95.80	10660	10930	10450	13850	7470	10660	10642.71	12.64	-17251	11066	10862	10696	10492	10326	10780	10410	169	3190	500	7670	10	1	33843144	3567	6.62	0.36	12	0.31	1591.00	29689.00	49500	20240307	-78.71	9680	20250203	8.88	12400	-15.00	20250107	9680	8.88	20250203	49500	-78.71	20240307	9680	8.88	20250203	2.46	N	393890	500	169 억	4279154	N	N	930	N	N
124	20250207	141137	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10530	-130	5	-1.22	917141340	86034	79.23	10660	10930	10450	13850	7470	10660	10660.22	12.64	-12658	11066	10862	10696	10492	10326	10780	10410	169	3190	500	7670	10	1	33843144	3564	6.62	0.35	12	0.25	1591.00	29689.00	49500	20240307	-78.73	9680	20250203	8.78	12400	-15.08	20250107	9680	8.78	20250203	49500	-78.73	20240307	9680	8.78	20250203	2.46	N	393890	500	169 억	4279154	N	N	930	N	N
125	20250207	131136	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10580	-80	5	-0.75	813118700	76169	70.14	10660	10930	10450	13850	7470	10660	10675.19	12.64	-11366	11066	10862	10696	10492	10326	10780	10410	169	3190	500	7670	10	1	33843144	3581	6.65	0.36	12	0.23	1591.00	29689.00	49500	20240307	-78.63	9680	20250203	9.30	12400	-14.68	20250107	9680	9.30	20250203	49500	-78.63	20240307	9680	9.30	20250203	2.46	N	393890	500	169 억	4279154	N	N	930	N	N
126	20250207	121135	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10640	-20	5	-0.19	719960960	67383	62.05	10660	10930	10450	13850	7470	10660	10684.61	12.64	-9540	11066	10862	10696	10492	10326	10780	10410	169	3190	500	7670	10	1	33843144	3601	6.69	0.36	12	0.20	1591.00	29689.00	49500	20240307	-78.51	9680	20250203	9.92	12400	-14.19	20250107	9680	9.92	20250203	49500	-78.51	20240307	9680	9.92	20250203	2.46	N	393890	500	169 억	4279154	N	N	930	N	N
127	20250207	111132	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10610	-50	5	-0.47	650545680	60841	56.03	10660	10930	10450	13850	7470	10660	10692.55	12.64	-8645	11066	10862	10696	10492	10326	10780	10410	169	3190	500	7670	10	1	33843144	3591	6.67	0.36	12	0.18	1591.00	29689.00	49500	20240307	-78.57	9680	20250203	9.61	12400	-14.44	20250107	9680	9.61	20250203	49500	-78.57	20240307	9680	9.61	20250203	2.46	N	393890	500	169 억	4279154	N	N	930	N	N
128	20250207	101137	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10590	-70	5	-0.66	542384460	50619	46.61	10660	10930	10450	13850	7470	10660	10715.04	12.64	-6015	11066	10862	10696	10492	10326	10780	10410	169	3190	500	7670	10	1	33843144	3584	6.66	0.36	12	0.15	1591.00	29689.00	49500	20240307	-78.61	9680	20250203	9.40	12400	-14.60	20250107	9680	9.40	20250203	49500	-78.61	20240307	9680	9.40	20250203	2.46	N	393890	500	169 억	4279154	N	N	930	N	N
129	20250207	091144	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10670	10	2	0.09	136298390	12907	11.89	10660	10710	10450	13850	7470	10660	10560.04	12.64	-1553	11066	10862	10696	10492	10326	10780	10410	169	3190	500	7670	10	1	33843144	3611	6.71	0.36	12	0.04	1591.00	29689.00	49500	20240307	-78.44	9680	20250203	10.23	12400	-13.95	20250107	9680	10.23	20250203	49500	-78.44	20240307	9680	10.23	20250203	2.46	N	393890	500	169 억	4279154	N	N	930	N	N
130	20250206	161106	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10660	-150	5	-1.39	1152188880	108361	54.36	10780	10900	10530	14050	7570	10810	10632.85	12.72	-28739	11350	11080	10590	10320	9830	11215	10455	169	3240	500	7780	10	1	33843144	3608	6.70	0.36	12	0.32	1591.00	29689.00	49500	20240307	-78.46	9680	20250203	10.12	12400	-14.03	20250107	9680	10.12	20250203	49500	-78.46	20240307	9680	10.12	20250203	2.51	N	393890	500	169 억	4306350	N	N	930	N	N
131	20250206	151113	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10660	-150	5	-1.39	1111600870	104546	52.45	10780	10900	10530	14050	7570	10810	10632.63	12.72	-28655	11350	11080	10590	10320	9830	11215	10455	169	3240	500	7780	10	1	33843144	3608	6.70	0.36	12	0.31	1591.00	29689.00	49500	20240307	-78.46	9680	20250203	10.12	12400	-14.03	20250107	9680	10.12	20250203	49500	-78.46	20240307	9680	10.12	20250203	2.51	N	393890	500	169 억	4306350	N	N	939	N	N
132	20250206	141112	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10590	-220	5	-2.04	892856590	83957	42.12	10780	10900	10530	14050	7570	10810	10634.67	12.72	-27116	11350	11080	10590	10320	9830	11215	10455	169	3240	500	7780	10	1	33843144	3584	6.66	0.36	12	0.25	1591.00	29689.00	49500	20240307	-78.61	9680	20250203	9.40	12400	-14.60	20250107	9680	9.40	20250203	49500	-78.61	20240307	9680	9.40	20250203	2.51	N	393890	500	169 억	4306350	N	N	939	N	N
133	20250206	131109	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10690	-120	5	-1.11	649967280	61088	30.65	10780	10900	10530	14050	7570	10810	10639.82	12.72	-14975	11350	11080	10590	10320	9830	11215	10455	169	3240	500	7780	10	1	33843144	3618	6.72	0.36	12	0.18	1591.00	29689.00	49500	20240307	-78.40	9680	20250203	10.43	12400	-13.79	20250107	9680	10.43	20250203	49500	-78.40	20240307	9680	10.43	20250203	2.51	N	393890	500	169 억	4306350	N	N	939	N	N
134	20250206	121105	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10680	-130	5	-1.20	596108930	56056	28.12	10780	10900	10530	14050	7570	10810	10634.13	12.72	-15524	11350	11080	10590	10320	9830	11215	10455	169	3240	500	7780	10	1	33843144	3614	6.71	0.36	12	0.17	1591.00	29689.00	49500	20240307	-78.42	9680	20250203	10.33	12400	-13.87	20250107	9680	10.33	20250203	49500	-78.42	20240307	9680	10.33	20250203	2.51	N	393890	500	169 억	4306350	N	N	939	N	N
135	20250206	111101	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10680	-130	5	-1.20	524791670	49384	24.78	10780	10900	10530	14050	7570	10810	10626.71	12.72	-15890	11350	11080	10590	10320	9830	11215	10455	169	3240	500	7780	10	1	33843144	3614	6.71	0.36	12	0.15	1591.00	29689.00	49500	20240307	-78.42	9680	20250203	10.33	12400	-13.87	20250107	9680	10.33	20250203	49500	-78.42	20240307	9680	10.33	20250203	2.51	N	393890	500	169 억	4306350	N	N	939	N	N
136	20250206	101100	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10600	-210	5	-1.94	348417280	32703	16.41	10780	10900	10560	14050	7570	10810	10653.93	12.72	-13500	11350	11080	10590	10320	9830	11215	10455	169	3240	500	7780	10	1	33843144	3587	6.66	0.36	12	0.10	1591.00	29689.00	49500	20240307	-78.59	9680	20250203	9.50	12400	-14.52	20250107	9680	9.50	20250203	49500	-78.59	20240307	9680	9.50	20250203	2.51	N	393890	500	169 억	4306350	N	N	939	N	N
137	20250206	091114	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10660	-150	5	-1.39	94365050	8795	4.41	10780	10900	10620	14050	7570	10810	10729.30	12.72	-2312	11350	11080	10590	10320	9830	11215	10455	169	3240	500	7780	10	1	33843144	3608	6.70	0.36	12	0.03	1591.00	29689.00	49500	20240307	-78.46	9680	20250203	10.12	12400	-14.03	20250107	9680	10.12	20250203	49500	-78.46	20240307	9680	10.12	20250203	2.51	N	393890	500	169 억	4306350	N	N	939	N	N
138	20250205	161055	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10810	750	2	7.46	2117106670	199114	88.62	10100	10860	10100	13070	7050	10060	10632.54	12.53	63961	10526	10292	10076	9842	9626	10410	9960	169	3010	500	7240	10	1	33843144	3658	6.79	0.36	12	0.59	1591.00	29689.00	49500	20240307	-78.16	9680	20250203	11.67	12400	-12.82	20250107	9680	11.67	20250203	49500	-78.16	20240307	9680	11.67	20250203	2.40	N	393890	500	169 억	4240752	N	N	939	N	N
139	20250205	151100	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10830	770	2	7.65	2043710500	192330	85.60	10100	10860	10100	13070	7050	10060	10626.06	12.53	63201	10526	10292	10076	9842	9626	10410	9960	169	3010	500	7240	10	1	33843144	3665	6.81	0.36	12	0.57	1591.00	29689.00	49500	20240307	-78.12	9680	20250203	11.88	12400	-12.66	20250107	9680	11.88	20250203	49500	-78.12	20240307	9680	11.88	20250203	2.40	N	393890	500	169 억	4240752	N	N	2139	N	N
140	20250205	141100	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10720	660	2	6.56	1706550020	161115	71.71	10100	10830	10100	13070	7050	10060	10592.12	12.53	64531	10526	10292	10076	9842	9626	10410	9960	169	3010	500	7240	10	1	33843144	3628	6.74	0.36	12	0.48	1591.00	29689.00	49500	20240307	-78.34	9680	20250203	10.74	12400	-13.55	20250107	9680	10.74	20250203	49500	-78.34	20240307	9680	10.74	20250203	2.40	N	393890	500	169 억	4240752	N	N	2139	N	N
141	20250205	131056	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10730	670	2	6.66	1479024290	139907	62.27	10100	10830	10100	13070	7050	10060	10571.48	12.53	56451	10526	10292	10076	9842	9626	10410	9960	169	3010	500	7240	10	1	33843144	3631	6.74	0.36	12	0.41	1591.00	29689.00	49500	20240307	-78.32	9680	20250203	10.85	12400	-13.47	20250107	9680	10.85	20250203	49500	-78.32	20240307	9680	10.85	20250203	2.40	N	393890	500	169 억	4240752	N	N	2139	N	N
142	20250205	121102	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10770	710	2	7.06	1287546840	122098	54.34	10100	10830	10100	13070	7050	10060	10545.19	12.53	50268	10526	10292	10076	9842	9626	10410	9960	169	3010	500	7240	10	1	33843144	3645	6.77	0.36	12	0.36	1591.00	29689.00	49500	20240307	-78.24	9680	20250203	11.26	12400	-13.15	20250107	9680	11.26	20250203	49500	-78.24	20240307	9680	11.26	20250203	2.40	N	393890	500	169 억	4240752	N	N	2139	N	N
143	20250205	111055	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10670	610	2	6.06	1104588230	104991	46.73	10100	10830	10100	13070	7050	10060	10520.79	12.53	42051	10526	10292	10076	9842	9626	10410	9960	169	3010	500	7240	10	1	33843144	3611	6.71	0.36	12	0.31	1591.00	29689.00	49500	20240307	-78.44	9680	20250203	10.23	12400	-13.95	20250107	9680	10.23	20250203	49500	-78.44	20240307	9680	10.23	20250203	2.40	N	393890	500	169 억	4240752	N	N	2139	N	N
144	20250205	101105	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10530	470	2	4.67	630804810	60627	26.98	10100	10540	10100	13070	7050	10060	10404.68	12.53	27455	10526	10292	10076	9842	9626	10410	9960	169	3010	500	7240	10	1	33843144	3564	6.62	0.35	12	0.18	1591.00	29689.00	49500	20240307	-78.73	9680	20250203	8.78	12400	-15.08	20250107	9680	8.78	20250203	49500	-78.73	20240307	9680	8.78	20250203	2.40	N	393890	500	169 억	4240752	N	N	2139	N	N
145	20250205	091115	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10440	380	2	3.78	247235080	23956	10.66	10100	10470	10100	13070	7050	10060	10320.38	12.53	14474	10526	10292	10076	9842	9626	10410	9960	169	3010	500	7240	10	1	33843144	3533	6.56	0.35	12	0.07	1591.00	29689.00	49500	20240307	-78.91	9680	20250203	7.85	12400	-15.81	20250107	9680	7.85	20250203	49500	-78.91	20240307	9680	7.85	20250203	2.40	N	393890	500	169 억	4240752	N	N	2139	N	N
146	20250204	161033	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10060	230	2	2.34	2271350360	224211	56.10	9940	10310	9860	12770	6890	9830	10130.51	12.45	32780	11036	10432	10056	9452	9076	10245	9265	169	2940	500	7070	10	1	33843144	3405	6.32	0.34	12	0.66	1591.00	29689.00	49500	20240307	-79.68	9680	20250203	3.93	12400	-18.87	20250107	9680	3.93	20250203	49500	-79.68	20240307	9680	3.93	20250203	2.38	N	393890	500	169 억	4212412	N	N	2139	N	N
147	20250204	151047	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10090	260	2	2.64	2211615260	218278	54.62	9940	10310	9860	12770	6890	9830	10132.10	12.45	32028	11036	10432	10056	9452	9076	10245	9265	169	2940	500	7070	10	1	33843144	3415	6.34	0.34	12	0.64	1591.00	29689.00	49500	20240307	-79.62	9680	20250203	4.24	12400	-18.63	20250107	9680	4.24	20250203	49500	-79.62	20240307	9680	4.24	20250203	2.38	N	393890	500	169 억	4212412	N	N	2782	N	N
148	20250204	141045	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10090	260	2	2.64	1935165290	190839	47.75	9940	10310	9860	12770	6890	9830	10140.30	12.45	29362	11036	10432	10056	9452	9076	10245	9265	169	2940	500	7070	10	1	33843144	3415	6.34	0.34	12	0.56	1591.00	29689.00	49500	20240307	-79.62	9680	20250203	4.24	12400	-18.63	20250107	9680	4.24	20250203	49500	-79.62	20240307	9680	4.24	20250203	2.38	N	393890	500	169 억	4212412	N	N	2782	N	N
149	20250204	131049	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10220	390	2	3.97	1738489080	171432	42.90	9940	10310	9860	12770	6890	9830	10140.98	12.45	33376	11036	10432	10056	9452	9076	10245	9265	169	2940	500	7070	10	1	33843144	3459	6.42	0.34	12	0.51	1591.00	29689.00	49500	20240307	-79.35	9680	20250203	5.58	12400	-17.58	20250107	9680	5.58	20250203	49500	-79.35	20240307	9680	5.58	20250203	2.38	N	393890	500	169 억	4212412	N	N	2782	N	N
150	20250204	121101	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10170	340	2	3.46	1529964020	150988	37.78	9940	10310	9860	12770	6890	9830	10133.02	12.45	29653	11036	10432	10056	9452	9076	10245	9265	169	2940	500	7070	10	1	33843144	3442	6.39	0.34	12	0.45	1591.00	29689.00	49500	20240307	-79.45	9680	20250203	5.06	12400	-17.98	20250107	9680	5.06	20250203	49500	-79.45	20240307	9680	5.06	20250203	2.38	N	393890	500	169 억	4212412	N	N	2782	N	N
151	20250204	111040	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10190	360	2	3.66	1393767230	137603	34.43	9940	10310	9860	12770	6890	9830	10128.90	12.45	32842	11036	10432	10056	9452	9076	10245	9265	169	2940	500	7070	10	1	33843144	3449	6.40	0.34	12	0.41	1591.00	29689.00	49500	20240307	-79.41	9680	20250203	5.27	12400	-17.82	20250107	9680	5.27	20250203	49500	-79.41	20240307	9680	5.27	20250203	2.38	N	393890	500	169 억	4212412	N	N	2782	N	N
152	20250204	101044	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	10190	360	2	3.66	1123106760	110934	27.76	9940	10310	9860	12770	6890	9830	10124.10	12.45	29266	11036	10432	10056	9452	9076	10245	9265	169	2940	500	7070	10	1	33843144	3449	6.40	0.34	12	0.33	1591.00	29689.00	49500	20240307	-79.41	9680	20250203	5.27	12400	-17.82	20250107	9680	5.27	20250203	49500	-79.41	20240307	9680	5.27	20250203	2.38	N	393890	500	169 억	4212412	N	N	2782	N	N
153	20250204	091043	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	9960	130	2	1.32	355294500	35513	8.89	9940	10150	9860	12770	6890	9830	10004.63	12.45	12288	11036	10432	10056	9452	9076	10245	9265	169	2940	500	7070	10	1	33843144	3371	6.26	0.34	12	0.10	1591.00	29689.00	49500	20240307	-79.88	9680	20250203	2.89	12400	-19.68	20250107	9680	2.89	20250203	49500	-79.88	20240307	9680	2.89	20250203	2.38	N	393890	500	169 억	4212412	N	N	2782	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History