KissMeData/067310/price/prices-20250201.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160644	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10950	-630	5	-5.44	9374745650	848534	111.05	11250	11320	10900	15050	8110	11580	11048.36	11.73	4140	12400	11990	11780	11370	11160	11885	11265	331	3470	500	8330	10	1	66271949	7257	-44.88	1.68	12	1.28	-244.00	6532.00	29492	20240404	-62.87	8320	20241209	31.61	13300	-17.67	20250219	9030	21.26	20250102	34500	-68.26	20240404	8320	31.61	20241209	4.96	N	067310	500	331 억	7772940	N	N	14684	N	N
3	20250228	150647	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11000	-580	5	-5.01	8390948000	758849	99.32	11250	11320	10900	15050	8110	11580	11057.40	11.73	16155	12400	11990	11780	11370	11160	11885	11265	331	3470	500	8330	10	1	66271949	7290	-45.08	1.68	12	1.15	-244.00	6532.00	29492	20240404	-62.70	8320	20241209	32.21	13300	-17.29	20250219	9030	21.82	20250102	34500	-68.12	20240404	8320	32.21	20241209	4.96	N	067310	500	331 억	7772940	N	N	10206	N	N
4	20250228	140648	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10990	-590	5	-5.09	7416820790	670208	87.72	11250	11320	10900	15050	8110	11580	11066.37	11.73	17438	12400	11990	11780	11370	11160	11885	11265	331	3470	500	8330	10	1	66271949	7283	-45.04	1.68	12	1.01	-244.00	6532.00	29492	20240404	-62.74	8320	20241209	32.09	13300	-17.37	20250219	9030	21.71	20250102	34500	-68.14	20240404	8320	32.09	20241209	4.96	N	067310	500	331 억	7772940	N	N	10206	N	N
5	20250228	130645	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10930	-650	5	-5.61	6626221650	598508	78.33	11250	11320	10900	15050	8110	11580	11071.15	11.73	30212	12400	11990	11780	11370	11160	11885	11265	331	3470	500	8330	10	1	66271949	7244	-44.80	1.67	12	0.90	-244.00	6532.00	29492	20240404	-62.94	8320	20241209	31.37	13300	-17.82	20250219	9030	21.04	20250102	34500	-68.32	20240404	8320	31.37	20241209	4.96	N	067310	500	331 억	7772940	N	N	10206	N	N
6	20250228	120643	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10900	-680	5	-5.87	5974572080	538842	70.52	11250	11320	10900	15050	8110	11580	11087.71	11.73	33358	12400	11990	11780	11370	11160	11885	11265	331	3470	500	8330	10	1	66271949	7224	-44.67	1.67	12	0.81	-244.00	6532.00	29492	20240404	-63.04	8320	20241209	31.01	13300	-18.05	20250219	9030	20.71	20250102	34500	-68.41	20240404	8320	31.01	20241209	4.96	N	067310	500	331 억	7772940	N	N	10206	N	N
7	20250228	110644	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11030	-550	5	-4.75	4560205560	409827	53.64	11250	11320	11020	15050	8110	11580	11127.04	11.73	54537	12400	11990	11780	11370	11160	11885	11265	331	3470	500	8330	10	1	66271949	7310	-45.20	1.69	12	0.62	-244.00	6532.00	29492	20240404	-62.60	8320	20241209	32.57	13300	-17.07	20250219	9030	22.15	20250102	34500	-68.03	20240404	8320	32.57	20241209	4.96	N	067310	500	331 억	7772940	N	N	10206	N	N
8	20250228	100642	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11160	-420	5	-3.63	2208077840	197503	25.85	11250	11320	11100	15050	8110	11580	11179.77	11.73	6033	12400	11990	11780	11370	11160	11885	11265	331	3470	500	8330	10	1	66271949	7396	-45.74	1.71	12	0.30	-244.00	6532.00	29492	20240404	-62.16	8320	20241209	34.13	13300	-16.09	20250219	9030	23.59	20250102	34500	-67.65	20240404	8320	34.13	20241209	4.96	N	067310	500	331 억	7772940	N	N	10206	N	N
9	20250228	090646	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11220	-360	5	-3.11	809101860	72178	9.45	11250	11320	11100	15050	8110	11580	11209.30	11.73	6505	12400	11990	11780	11370	11160	11885	11265	331	3470	500	8330	10	1	66271949	7436	-45.98	1.72	12	0.11	-244.00	6532.00	29492	20240404	-61.96	8320	20241209	34.86	13300	-15.64	20250219	9030	24.25	20250102	34500	-67.48	20240404	8320	34.86	20241209	4.96	N	067310	500	331 억	7772940	N	N	10206	N	N
10	20250227	160639	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11580	-190	5	-1.61	8964456920	760692	153.45	12000	12190	11570	15300	8240	11770	11784.96	11.98	-141148	12090	11930	11670	11510	11250	12010	11590	331	3530	500	8470	10	1	66271949	7674	-47.46	1.77	12	1.15	-244.00	6532.00	29492	20240404	-60.74	8320	20241209	39.18	13300	-12.93	20250219	9030	28.24	20250102	34500	-66.43	20240404	8320	39.18	20241209	4.97	N	067310	500	331 억	7936824	N	N	10206	N	N
11	20250227	150637	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11620	-150	5	-1.27	8367880210	709208	143.06	12000	12190	11580	15300	8240	11770	11798.91	11.98	-142793	12090	11930	11670	11510	11250	12010	11590	331	3530	500	8470	10	1	66271949	7701	-47.62	1.78	12	1.07	-244.00	6532.00	29492	20240404	-60.60	8320	20241209	39.66	13300	-12.63	20250219	9030	28.68	20250102	34500	-66.32	20240404	8320	39.66	20241209	4.97	N	067310	500	331 억	7936824	N	N	7517	N	N
12	20250227	140639	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11660	-110	5	-0.93	7050128350	595828	120.19	12000	12190	11640	15300	8240	11770	11832.49	11.98	-152187	12090	11930	11670	11510	11250	12010	11590	331	3530	500	8470	10	1	66271949	7727	-47.79	1.79	12	0.90	-244.00	6532.00	29492	20240404	-60.46	8320	20241209	40.14	13300	-12.33	20250219	9030	29.13	20250102	34500	-66.20	20240404	8320	40.14	20241209	4.97	N	067310	500	331 억	7936824	N	N	7517	N	N
13	20250227	130638	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11760	-10	5	-0.08	6345438170	535588	108.04	12000	12190	11640	15300	8240	11770	11847.61	11.98	-161111	12090	11930	11670	11510	11250	12010	11590	331	3530	500	8470	10	1	66271949	7794	-48.20	1.80	12	0.81	-244.00	6532.00	29492	20240404	-60.12	8320	20241209	41.35	13300	-11.58	20250219	9030	30.23	20250102	34500	-65.91	20240404	8320	41.35	20241209	4.97	N	067310	500	331 억	7936824	N	N	7517	N	N
14	20250227	120636	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11710	-60	5	-0.51	5576687310	470279	94.86	12000	12190	11640	15300	8240	11770	11858.25	11.98	-154617	12090	11930	11670	11510	11250	12010	11590	331	3530	500	8470	10	1	66271949	7760	-47.99	1.79	12	0.71	-244.00	6532.00	29492	20240404	-60.29	8320	20241209	40.75	13300	-11.95	20250219	9030	29.68	20250102	34500	-66.06	20240404	8320	40.75	20241209	4.97	N	067310	500	331 억	7936824	N	N	7517	N	N
15	20250227	110641	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11700	-70	5	-0.59	4730242070	397824	80.25	12000	12190	11700	15300	8240	11770	11890.29	11.98	-129493	12090	11930	11670	11510	11250	12010	11590	331	3530	500	8470	10	1	66271949	7754	-47.95	1.79	12	0.60	-244.00	6532.00	29492	20240404	-60.33	8320	20241209	40.62	13300	-12.03	20250219	9030	29.57	20250102	34500	-66.09	20240404	8320	40.62	20241209	4.97	N	067310	500	331 억	7936824	N	N	7517	N	N
16	20250227	100700	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11850	80	2	0.68	2897098620	242558	48.93	12000	12190	11790	15300	8240	11770	11943.94	11.98	-55120	12090	11930	11670	11510	11250	12010	11590	331	3530	500	8470	10	1	66271949	7853	-48.57	1.81	12	0.37	-244.00	6532.00	29492	20240404	-59.82	8320	20241209	42.43	13300	-10.90	20250219	9030	31.23	20250102	34500	-65.65	20240404	8320	42.43	20241209	4.97	N	067310	500	331 억	7936824	N	N	7517	N	N
17	20250227	090700	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12120	350	2	2.97	1196307940	99443	20.06	12000	12190	11830	15300	8240	11770	12030.09	11.98	-16650	12090	11930	11670	11510	11250	12010	11590	331	3530	500	8470	10	1	66271949	8032	-49.67	1.86	12	0.15	-244.00	6532.00	29492	20240404	-58.90	8320	20241209	45.67	13300	-8.87	20250219	9030	34.22	20250102	34500	-64.87	20240404	8320	45.67	20241209	4.97	N	067310	500	331 억	7936824	N	N	7517	N	N
18	20250226	160638	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11770	120	2	1.03	5693437780	488480	111.27	11600	11830	11410	15140	8160	11650	11655.09	12.09	-89890	12016	11832	11606	11422	11196	11925	11515	331	3490	500	8380	10	1	66271949	7800	-48.24	1.80	12	0.74	-244.00	6532.00	29492	20240404	-60.09	8320	20241209	41.47	13300	-11.50	20250219	9030	30.34	20250102	34500	-65.88	20240404	8320	41.47	20241209	4.95	N	067310	500	331 억	8013759	N	N	7517	N	N
19	20250226	150641	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11760	110	2	0.94	5204025510	446886	101.79	11600	11830	11410	15140	8160	11650	11645.09	12.09	-82705	12016	11832	11606	11422	11196	11925	11515	331	3490	500	8380	10	1	66271949	7794	-48.20	1.80	12	0.67	-244.00	6532.00	29492	20240404	-60.12	8320	20241209	41.35	13300	-11.58	20250219	9030	30.23	20250102	34500	-65.91	20240404	8320	41.35	20241209	4.95	N	067310	500	331 억	8013759	N	N	4168	N	N
20	20250226	140640	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11680	30	2	0.26	4436846230	381363	86.87	11600	11830	11410	15140	8160	11650	11634.18	12.09	-59620	12016	11832	11606	11422	11196	11925	11515	331	3490	500	8380	10	1	66271949	7741	-47.87	1.79	12	0.58	-244.00	6532.00	29492	20240404	-60.40	8320	20241209	40.38	13300	-12.18	20250219	9030	29.35	20250102	34500	-66.14	20240404	8320	40.38	20241209	4.95	N	067310	500	331 억	8013759	N	N	4168	N	N
21	20250226	130638	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11730	80	2	0.69	3844045620	330691	75.32	11600	11830	11410	15140	8160	11650	11624.28	12.09	-31363	12016	11832	11606	11422	11196	11925	11515	331	3490	500	8380	10	1	66271949	7774	-48.07	1.80	12	0.50	-244.00	6532.00	29492	20240404	-60.23	8320	20241209	40.99	13300	-11.80	20250219	9030	29.90	20250102	34500	-66.00	20240404	8320	40.99	20241209	4.95	N	067310	500	331 억	8013759	N	N	4168	N	N
22	20250226	120639	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11730	80	2	0.69	3401286450	292919	66.72	11600	11830	11410	15140	8160	11650	11611.70	12.09	-18338	12016	11832	11606	11422	11196	11925	11515	331	3490	500	8380	10	1	66271949	7774	-48.07	1.80	12	0.44	-244.00	6532.00	29492	20240404	-60.23	8320	20241209	40.99	13300	-11.80	20250219	9030	29.90	20250102	34500	-66.00	20240404	8320	40.99	20241209	4.95	N	067310	500	331 억	8013759	N	N	4168	N	N
23	20250226	110638	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11750	100	2	0.86	2569572580	222202	50.61	11600	11760	11410	15140	8160	11650	11564.13	12.09	-15321	12016	11832	11606	11422	11196	11925	11515	331	3490	500	8380	10	1	66271949	7787	-48.16	1.80	12	0.34	-244.00	6532.00	29492	20240404	-60.16	8320	20241209	41.23	13300	-11.65	20250219	9030	30.12	20250102	34500	-65.94	20240404	8320	41.23	20241209	4.95	N	067310	500	331 억	8013759	N	N	4168	N	N
24	20250226	100637	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11610	-40	5	-0.34	1661382880	144524	32.92	11600	11620	11410	15140	8160	11650	11495.55	12.09	-18477	12016	11832	11606	11422	11196	11925	11515	331	3490	500	8380	10	1	66271949	7694	-47.58	1.78	12	0.22	-244.00	6532.00	29492	20240404	-60.63	8320	20241209	39.54	13300	-12.71	20250219	9030	28.57	20250102	34500	-66.35	20240404	8320	39.54	20241209	4.95	N	067310	500	331 억	8013759	N	N	4168	N	N
25	20250226	090643	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11570	-80	5	-0.69	294535670	25555	5.82	11600	11620	11430	15140	8160	11650	11525.55	12.09	-10023	12016	11832	11606	11422	11196	11925	11515	331	3490	500	8380	10	1	66271949	7668	-47.42	1.77	12	0.04	-244.00	6532.00	29492	20240404	-60.77	8320	20241209	39.06	13300	-13.01	20250219	9030	28.13	20250102	34500	-66.46	20240404	8320	39.06	20241209	4.95	N	067310	500	331 억	8013759	N	N	4168	N	N
26	20250225	160634	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11650	-40	5	-0.34	5031652780	433408	89.69	11510	11790	11380	15190	8190	11690	11609.48	12.20	-74544	11876	11782	11596	11502	11316	11830	11550	331	3500	500	8410	10	1	66271949	7721	-47.75	1.78	12	0.65	-244.00	6532.00	29492	20240404	-60.50	8320	20241209	40.02	13300	-12.41	20250219	9030	29.01	20250102	34500	-66.23	20240404	8320	40.02	20241209	4.93	N	067310	500	331 억	8083616	N	N	4168	N	N
27	20250225	150635	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11620	-70	5	-0.60	4615976810	397673	82.29	11510	11790	11380	15190	8190	11690	11607.47	12.20	-75879	11876	11782	11596	11502	11316	11830	11550	331	3500	500	8410	10	1	66271949	7701	-47.62	1.78	12	0.60	-244.00	6532.00	29492	20240404	-60.60	8320	20241209	39.66	13300	-12.63	20250219	9030	28.68	20250102	34500	-66.32	20240404	8320	39.66	20241209	4.93	N	067310	500	331 억	8083616	N	N	4576	N	N
28	20250225	140633	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11740	50	2	0.43	4143948100	357149	73.91	11510	11790	11380	15190	8190	11690	11602.85	12.20	-66620	11876	11782	11596	11502	11316	11830	11550	331	3500	500	8410	10	1	66271949	7780	-48.11	1.80	12	0.54	-244.00	6532.00	29492	20240404	-60.19	8320	20241209	41.11	13300	-11.73	20250219	9030	30.01	20250102	34500	-65.97	20240404	8320	41.11	20241209	4.93	N	067310	500	331 억	8083616	N	N	4576	N	N
29	20250225	130636	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11640	-50	5	-0.43	3506083570	302695	62.64	11510	11790	11380	15190	8190	11690	11582.89	12.20	-65213	11876	11782	11596	11502	11316	11830	11550	331	3500	500	8410	10	1	66271949	7714	-47.70	1.78	12	0.46	-244.00	6532.00	29492	20240404	-60.53	8320	20241209	39.90	13300	-12.48	20250219	9030	28.90	20250102	34500	-66.26	20240404	8320	39.90	20241209	4.93	N	067310	500	331 억	8083616	N	N	4576	N	N
30	20250225	120632	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11640	-50	5	-0.43	3183540060	274931	56.89	11510	11790	11380	15190	8190	11690	11579.41	12.20	-59891	11876	11782	11596	11502	11316	11830	11550	331	3500	500	8410	10	1	66271949	7714	-47.70	1.78	12	0.41	-244.00	6532.00	29492	20240404	-60.53	8320	20241209	39.90	13300	-12.48	20250219	9030	28.90	20250102	34500	-66.26	20240404	8320	39.90	20241209	4.93	N	067310	500	331 억	8083616	N	N	4576	N	N
31	20250225	110633	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11750	60	2	0.51	2799116850	241959	50.07	11510	11790	11380	15190	8190	11690	11568.56	12.20	-50667	11876	11782	11596	11502	11316	11830	11550	331	3500	500	8410	10	1	66271949	7787	-48.16	1.80	12	0.37	-244.00	6532.00	29492	20240404	-60.16	8320	20241209	41.23	13300	-11.65	20250219	9030	30.12	20250102	34500	-65.94	20240404	8320	41.23	20241209	4.93	N	067310	500	331 억	8083616	N	N	4576	N	N
32	20250225	100632	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11720	30	2	0.26	2059995860	178906	37.02	11510	11790	11380	15190	8190	11690	11514.40	12.20	-39354	11876	11782	11596	11502	11316	11830	11550	331	3500	500	8410	10	1	66271949	7767	-48.03	1.79	12	0.27	-244.00	6532.00	29492	20240404	-60.26	8320	20241209	40.87	13300	-11.88	20250219	9030	29.79	20250102	34500	-66.03	20240404	8320	40.87	20241209	4.93	N	067310	500	331 억	8083616	N	N	4576	N	N
33	20250225	090637	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11440	-250	5	-2.14	400806820	34951	7.23	11510	11510	11420	15190	8190	11690	11467.67	12.20	-11517	11876	11782	11596	11502	11316	11830	11550	331	3500	500	8410	10	1	66271949	7582	-46.89	1.75	12	0.05	-244.00	6532.00	29492	20240404	-61.21	8320	20241209	37.50	13300	-13.98	20250219	9030	26.69	20250102	34500	-66.84	20240404	8320	37.50	20241209	4.93	N	067310	500	331 억	8083616	N	N	4576	N	N
34	20250224	160630	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11690	-100	5	-0.85	5523230370	478644	67.14	11500	11690	11410	15320	8260	11790	11538.84	12.19	-17288	12056	11922	11746	11612	11436	11835	11525	331	3530	500	8480	10	1	66271949	7747	-47.91	1.79	12	0.72	-244.00	6532.00	29492	20240404	-60.36	8320	20241209	40.50	13300	-12.11	20250219	9030	29.46	20250102	34500	-66.12	20240404	8320	40.50	20241209	4.96	N	067310	500	331 억	8080208	N	N	4560	N	N
35	20250224	150629	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11640	-150	5	-1.27	4980833410	432129	60.61	11500	11660	11410	15320	8260	11790	11526.14	12.19	-6636	12056	11922	11746	11612	11436	11835	11525	331	3530	500	8480	10	1	66271949	7714	-47.70	1.78	12	0.65	-244.00	6532.00	29492	20240404	-60.53	8320	20241209	39.90	13300	-12.48	20250219	9030	28.90	20250102	34500	-66.26	20240404	8320	39.90	20241209	4.96	N	067310	500	331 억	8080208	N	N	4209	N	N
36	20250224	140628	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11570	-220	5	-1.87	4463858770	387587	54.37	11500	11620	11410	15320	8260	11790	11516.91	12.19	-7575	12056	11922	11746	11612	11436	11835	11525	331	3530	500	8480	10	1	66271949	7668	-47.42	1.77	12	0.58	-244.00	6532.00	29492	20240404	-60.77	8320	20241209	39.06	13300	-13.01	20250219	9030	28.13	20250102	34500	-66.46	20240404	8320	39.06	20241209	4.96	N	067310	500	331 억	8080208	N	N	4209	N	N
37	20250224	130630	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11540	-250	5	-2.12	3998601580	347354	48.72	11500	11620	11410	15320	8260	11790	11511.44	12.19	3758	12056	11922	11746	11612	11436	11835	11525	331	3530	500	8480	10	1	66271949	7648	-47.30	1.77	12	0.52	-244.00	6532.00	29492	20240404	-60.87	8320	20241209	38.70	13300	-13.23	20250219	9030	27.80	20250102	34500	-66.55	20240404	8320	38.70	20241209	4.96	N	067310	500	331 억	8080208	N	N	4209	N	N
38	20250224	120627	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11520	-270	5	-2.29	3665668500	318536	44.68	11500	11620	11410	15320	8260	11790	11507.68	12.19	-3790	12056	11922	11746	11612	11436	11835	11525	331	3530	500	8480	10	1	66271949	7635	-47.21	1.76	12	0.48	-244.00	6532.00	29492	20240404	-60.94	8320	20241209	38.46	13300	-13.38	20250219	9030	27.57	20250102	34500	-66.61	20240404	8320	38.46	20241209	4.96	N	067310	500	331 억	8080208	N	N	4209	N	N
39	20250224	110625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11490	-300	5	-2.54	3217058470	279580	39.22	11500	11620	11410	15320	8260	11790	11506.55	12.19	-5530	12056	11922	11746	11612	11436	11835	11525	331	3530	500	8480	10	1	66271949	7615	-47.09	1.76	12	0.42	-244.00	6532.00	29492	20240404	-61.04	8320	20241209	38.10	13300	-13.61	20250219	9030	27.24	20250102	34500	-66.70	20240404	8320	38.10	20241209	4.96	N	067310	500	331 억	8080208	N	N	4209	N	N
40	20250224	100625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11490	-300	5	-2.54	2668580870	231872	32.52	11500	11620	11410	15320	8260	11790	11508.60	12.19	15211	12056	11922	11746	11612	11436	11835	11525	331	3530	500	8480	10	1	66271949	7615	-47.09	1.76	12	0.35	-244.00	6532.00	29492	20240404	-61.04	8320	20241209	38.10	13300	-13.61	20250219	9030	27.24	20250102	34500	-66.70	20240404	8320	38.10	20241209	4.96	N	067310	500	331 억	8080208	N	N	4209	N	N
41	20250224	090631	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11410	-380	5	-3.22	960541660	83718	11.74	11500	11600	11410	15320	8260	11790	11472.76	12.19	-3434	12056	11922	11746	11612	11436	11835	11525	331	3530	500	8480	10	1	66271949	7562	-46.76	1.75	12	0.13	-244.00	6532.00	29492	20240404	-61.31	8320	20241209	37.14	13300	-14.21	20250219	9030	26.36	20250102	34500	-66.93	20240404	8320	37.14	20241209	4.96	N	067310	500	331 억	8080208	N	N	4209	N	N
42	20250221	160625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11790	-60	5	-0.51	8252517040	705053	43.59	11850	11880	11570	15400	8300	11850	11704.73	12.16	-2417	13016	12432	12086	11502	11156	12260	11330	331	3550	500	8530	10	1	66271949	7813	-48.32	1.80	12	1.06	-244.00	6532.00	29492	20240404	-60.02	8320	20241209	41.71	13300	-11.35	20250219	9030	30.56	20250102	34500	-65.83	20240404	8320	41.71	20241209	4.90	N	067310	500	331 억	8061360	N	N	4209	N	N
43	20250221	150628	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11780	-70	5	-0.59	7587484170	648714	40.10	11850	11880	11570	15400	8300	11850	11696.18	12.16	7821	13016	12432	12086	11502	11156	12260	11330	331	3550	500	8530	10	1	66271949	7807	-48.28	1.80	12	0.98	-244.00	6532.00	29492	20240404	-60.06	8320	20241209	41.59	13300	-11.43	20250219	9030	30.45	20250102	34500	-65.86	20240404	8320	41.59	20241209	4.90	N	067310	500	331 억	8061360	N	N	6353	N	N
44	20250221	140626	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11650	-200	5	-1.69	6756534260	577946	35.73	11850	11880	11570	15400	8300	11850	11690.58	12.16	-6046	13016	12432	12086	11502	11156	12260	11330	331	3550	500	8530	10	1	66271949	7721	-47.75	1.78	12	0.87	-244.00	6532.00	29492	20240404	-60.50	8320	20241209	40.02	13300	-12.41	20250219	9030	29.01	20250102	34500	-66.23	20240404	8320	40.02	20241209	4.90	N	067310	500	331 억	8061360	N	N	6353	N	N
45	20250221	130625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11700	-150	5	-1.27	6285357190	537492	33.23	11850	11880	11570	15400	8300	11850	11693.84	12.16	1823	13016	12432	12086	11502	11156	12260	11330	331	3550	500	8530	10	1	66271949	7754	-47.95	1.79	12	0.81	-244.00	6532.00	29492	20240404	-60.33	8320	20241209	40.62	13300	-12.03	20250219	9030	29.57	20250102	34500	-66.09	20240404	8320	40.62	20241209	4.90	N	067310	500	331 억	8061360	N	N	6353	N	N
46	20250221	120626	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11680	-170	5	-1.43	5686943000	486407	30.07	11850	11880	11570	15400	8300	11850	11691.72	12.16	27602	13016	12432	12086	11502	11156	12260	11330	331	3550	500	8530	10	1	66271949	7741	-47.87	1.79	12	0.73	-244.00	6532.00	29492	20240404	-60.40	8320	20241209	40.38	13300	-12.18	20250219	9030	29.35	20250102	34500	-66.14	20240404	8320	40.38	20241209	4.90	N	067310	500	331 억	8061360	N	N	6353	N	N
47	20250221	110623	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11680	-170	5	-1.43	5226049300	446937	27.63	11850	11880	11570	15400	8300	11850	11693.01	12.16	26627	13016	12432	12086	11502	11156	12260	11330	331	3550	500	8530	10	1	66271949	7741	-47.87	1.79	12	0.67	-244.00	6532.00	29492	20240404	-60.40	8320	20241209	40.38	13300	-12.18	20250219	9030	29.35	20250102	34500	-66.14	20240404	8320	40.38	20241209	4.90	N	067310	500	331 억	8061360	N	N	6353	N	N
48	20250221	100625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11700	-150	5	-1.27	4460884640	381388	23.58	11850	11880	11570	15400	8300	11850	11696.42	12.16	36807	13016	12432	12086	11502	11156	12260	11330	331	3550	500	8530	10	1	66271949	7754	-47.95	1.79	12	0.58	-244.00	6532.00	29492	20240404	-60.33	8320	20241209	40.62	13300	-12.03	20250219	9030	29.57	20250102	34500	-66.09	20240404	8320	40.62	20241209	4.90	N	067310	500	331 억	8061360	N	N	6353	N	N
49	20250221	090626	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11790	-60	5	-0.51	639458900	54476	3.37	11850	11880	11660	15400	8300	11850	11738.22	12.16	-1998	13016	12432	12086	11502	11156	12260	11330	331	3550	500	8530	10	1	66271949	7813	-48.32	1.80	12	0.08	-244.00	6532.00	29492	20240404	-60.02	8320	20241209	41.71	13300	-11.35	20250219	9030	30.56	20250102	34500	-65.83	20240404	8320	41.71	20241209	4.90	N	067310	500	331 억	8061360	N	N	6353	N	N
50	20250220	160622	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11850	-720	5	-5.73	19422029000	1602500	29.14	12470	12670	11740	16340	8800	12570	12118.72	12.20	-28227	13843	13206	12663	12026	11483	13525	12345	331	3770	500	9050	10	1	66271949	7853	-48.57	1.81	12	2.42	-244.00	6532.00	29492	20240404	-59.82	8320	20241209	42.43	13300	-10.90	20250219	9030	31.23	20250102	34500	-65.65	20240404	8320	42.43	20241209	4.92	N	067310	500	331 억	8083701	N	N	6347	N	N
51	20250220	150623	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11910	-660	5	-5.25	18267412930	1505136	27.37	12470	12670	11740	16340	8800	12570	12135.13	12.20	-64153	13843	13206	12663	12026	11483	13525	12345	331	3770	500	9050	10	1	66271949	7893	-48.81	1.82	12	2.27	-244.00	6532.00	29492	20240404	-59.62	8320	20241209	43.15	13300	-10.45	20250219	9030	31.89	20250102	34500	-65.48	20240404	8320	43.15	20241209	4.92	N	067310	500	331 억	8083701	N	N	27784	N	N
52	20250220	140624	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11880	-690	5	-5.49	16166057380	1327911	24.14	12470	12670	11840	16340	8800	12570	12172.40	12.20	-36124	13843	13206	12663	12026	11483	13525	12345	331	3770	500	9050	10	1	66271949	7873	-48.69	1.82	12	2.00	-244.00	6532.00	29492	20240404	-59.72	8320	20241209	42.79	13300	-10.68	20250219	9030	31.56	20250102	34500	-65.57	20240404	8320	42.79	20241209	4.92	N	067310	500	331 억	8083701	N	N	27784	N	N
53	20250220	130622	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11970	-600	5	-4.77	13734723920	1123450	20.43	12470	12670	11930	16340	8800	12570	12223.79	12.20	-54217	13843	13206	12663	12026	11483	13525	12345	331	3770	500	9050	10	1	66271949	7933	-49.06	1.83	12	1.70	-244.00	6532.00	29492	20240404	-59.41	8320	20241209	43.87	13300	-10.00	20250219	9030	32.56	20250102	34500	-65.30	20240404	8320	43.87	20241209	4.92	N	067310	500	331 억	8083701	N	N	27784	N	N
54	20250220	120622	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11960	-610	5	-4.85	12683877400	1035768	18.83	12470	12670	11930	16340	8800	12570	12244.13	12.20	-44438	13843	13206	12663	12026	11483	13525	12345	331	3770	500	9050	10	1	66271949	7926	-49.02	1.83	12	1.56	-244.00	6532.00	29492	20240404	-59.45	8320	20241209	43.75	13300	-10.08	20250219	9030	32.45	20250102	34500	-65.33	20240404	8320	43.75	20241209	4.92	N	067310	500	331 억	8083701	N	N	27784	N	N
55	20250220	110622	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12220	-350	5	-2.78	9249623050	751245	13.66	12470	12670	12090	16340	8800	12570	12310.49	12.20	-56862	13843	13206	12663	12026	11483	13525	12345	331	3770	500	9050	10	1	66271949	8098	-50.08	1.87	12	1.13	-244.00	6532.00	29492	20240404	-58.57	8320	20241209	46.88	13300	-8.12	20250219	9030	35.33	20250102	34500	-64.58	20240404	8320	46.88	20241209	4.92	N	067310	500	331 억	8083701	N	N	27784	N	N
56	20250220	100621	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12100	-470	5	-3.74	7866081780	638066	11.60	12470	12670	12090	16340	8800	12570	12325.90	12.20	-66191	13843	13206	12663	12026	11483	13525	12345	331	3770	500	9050	10	1	66271949	8019	-49.59	1.85	12	0.96	-244.00	6532.00	29492	20240404	-58.97	8320	20241209	45.43	13300	-9.02	20250219	9030	34.00	20250102	34500	-64.93	20240404	8320	45.43	20241209	4.92	N	067310	500	331 억	8083701	N	N	27784	N	N
57	20250220	090625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12380	-190	5	-1.51	1804198600	144725	2.63	12470	12670	12360	16340	8800	12570	12462.29	12.20	-28420	13843	13206	12663	12026	11483	13525	12345	331	3770	500	9050	10	1	66271949	8204	-50.74	1.90	12	0.22	-244.00	6532.00	29492	20240404	-58.02	8320	20241209	48.80	13300	-6.92	20250219	9030	37.10	20250102	34500	-64.12	20240404	8320	48.80	20241209	4.92	N	067310	500	331 억	8083701	N	N	27784	N	N
58	20250219	160620	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12570	560	2	4.66	70344633930	5469502	611.42	12150	13300	12120	15610	8410	12010	12862.06	12.23	79103	12270	12140	11970	11840	11670	12205	11905	331	3600	500	8640	10	1	66271949	8330	-51.52	1.92	12	8.25	-244.00	6532.00	29492	20240404	-57.38	8320	20241209	51.08	13300	-5.49	20250219	9030	39.20	20250102	34500	-63.57	20240404	8320	51.08	20241209	4.88	N	067310	500	331 억	8101788	N	N	27233	N	N
59	20250219	150622	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12580	570	2	4.75	68246068640	5302769	592.78	12150	13300	12120	15610	8410	12010	12869.93	12.23	39143	12270	12140	11970	11840	11670	12205	11905	331	3600	500	8640	10	1	66271949	8337	-51.56	1.93	12	8.00	-244.00	6532.00	29492	20240404	-57.34	8320	20241209	51.20	13300	-5.41	20250219	9030	39.31	20250102	34500	-63.54	20240404	8320	51.20	20241209	4.88	N	067310	500	331 억	8101788	N	N	14977	N	N
60	20250219	140619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12590	580	2	4.83	65352458670	5072434	567.03	12150	13300	12120	15610	8410	12010	12883.88	12.23	62095	12270	12140	11970	11840	11670	12205	11905	331	3600	500	8640	10	1	66271949	8344	-51.60	1.93	12	7.65	-244.00	6532.00	29492	20240404	-57.31	8320	20241209	51.32	13300	-5.34	20250219	9030	39.42	20250102	34500	-63.51	20240404	8320	51.32	20241209	4.88	N	067310	500	331 억	8101788	N	N	14977	N	N
61	20250219	130620	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12580	570	2	4.75	62992515680	4884737	546.05	12150	13300	12120	15610	8410	12010	12895.82	12.23	105618	12270	12140	11970	11840	11670	12205	11905	331	3600	500	8640	10	1	66271949	8337	-51.56	1.93	12	7.37	-244.00	6532.00	29492	20240404	-57.34	8320	20241209	51.20	13300	-5.41	20250219	9030	39.31	20250102	34500	-63.54	20240404	8320	51.20	20241209	4.88	N	067310	500	331 억	8101788	N	N	14977	N	N
62	20250219	120619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12720	710	2	5.91	58911366760	4560951	509.85	12150	13300	12120	15610	8410	12010	12916.51	12.23	205030	12270	12140	11970	11840	11670	12205	11905	331	3600	500	8640	10	1	66271949	8430	-52.13	1.95	12	6.88	-244.00	6532.00	29492	20240404	-56.87	8320	20241209	52.88	13300	-4.36	20250219	9030	40.86	20250102	34500	-63.13	20240404	8320	52.88	20241209	4.88	N	067310	500	331 억	8101788	N	N	14977	N	N
63	20250219	110620	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12800	790	2	6.58	56373873370	4361920	487.61	12150	13300	12120	15610	8410	12010	12924.14	12.23	244321	12270	12140	11970	11840	11670	12205	11905	331	3600	500	8640	10	1	66271949	8483	-52.46	1.96	12	6.58	-244.00	6532.00	29492	20240404	-56.60	8320	20241209	53.85	13300	-3.76	20250219	9030	41.75	20250102	34500	-62.90	20240404	8320	53.85	20241209	4.88	N	067310	500	331 억	8101788	N	N	14977	N	N
64	20250219	100620	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12960	950	2	7.91	46099331780	3562519	398.24	12150	13300	12120	15610	8410	12010	12940.15	12.23	249503	12270	12140	11970	11840	11670	12205	11905	331	3600	500	8640	10	1	66271949	8589	-53.11	1.98	12	5.38	-244.00	6532.00	29492	20240404	-56.06	8320	20241209	55.77	13300	-2.56	20250219	9030	43.52	20250102	34500	-62.43	20240404	8320	55.77	20241209	4.88	N	067310	500	331 억	8101788	N	N	14977	N	N
65	20250219	090622	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12990	980	2	8.16	8773963120	691017	77.25	12150	13050	12120	15610	8410	12010	12697.37	12.23	220627	12270	12140	11970	11840	11670	12205	11905	331	3600	500	8640	10	1	66271949	8609	-53.24	1.99	12	1.04	-244.00	6532.00	29492	20240404	-55.95	8320	20241209	56.13	13050	-0.46	20250219	9030	43.85	20250102	34500	-62.35	20240404	8320	56.13	20241209	4.88	N	067310	500	331 억	8101788	N	N	14977	N	N
66	20250218	160619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12010	80	2	0.67	10603430660	888492	85.41	11940	12100	11800	15500	8360	11930	11933.71	12.18	17075	12316	12122	11936	11742	11556	12220	11840	331	3570	500	8580	10	1	66271949	7959	-49.22	1.84	12	1.34	-244.00	6532.00	29492	20240404	-59.28	8320	20241209	44.35	12970	-7.40	20250116	9030	33.00	20250102	34500	-65.19	20240404	8320	44.35	20241209	4.75	N	067310	500	331 억	8074105	N	N	14937	N	N
67	20250218	150619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11990	60	2	0.50	9219465350	773289	74.34	11940	12100	11800	15500	8360	11930	11922.40	12.18	9732	12316	12122	11936	11742	11556	12220	11840	331	3570	500	8580	10	1	66271949	7946	-49.14	1.84	12	1.17	-244.00	6532.00	29492	20240404	-59.34	8320	20241209	44.11	12970	-7.56	20250116	9030	32.78	20250102	34500	-65.25	20240404	8320	44.11	20241209	4.75	N	067310	500	331 억	8074105	N	N	15432	N	N
68	20250218	140620	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11900	-30	5	-0.25	7995571550	670748	64.48	11940	12100	11800	15500	8360	11930	11920.37	12.18	-17803	12316	12122	11936	11742	11556	12220	11840	331	3570	500	8580	10	1	66271949	7886	-48.77	1.82	12	1.01	-244.00	6532.00	29492	20240404	-59.65	8320	20241209	43.03	12970	-8.25	20250116	9030	31.78	20250102	34500	-65.51	20240404	8320	43.03	20241209	4.75	N	067310	500	331 억	8074105	N	N	15432	N	N
69	20250218	130618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11890	-40	5	-0.34	7118772650	597250	57.41	11940	12100	11800	15500	8360	11930	11919.24	12.18	-28369	12316	12122	11936	11742	11556	12220	11840	331	3570	500	8580	10	1	66271949	7880	-48.73	1.82	12	0.90	-244.00	6532.00	29492	20240404	-59.68	8320	20241209	42.91	12970	-8.33	20250116	9030	31.67	20250102	34500	-65.54	20240404	8320	42.91	20241209	4.75	N	067310	500	331 억	8074105	N	N	15432	N	N
70	20250218	120619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11910	-20	5	-0.17	6471729730	542750	52.18	11940	12100	11800	15500	8360	11930	11923.96	12.18	-18560	12316	12122	11936	11742	11556	12220	11840	331	3570	500	8580	10	1	66271949	7893	-48.81	1.82	12	0.82	-244.00	6532.00	29492	20240404	-59.62	8320	20241209	43.15	12970	-8.17	20250116	9030	31.89	20250102	34500	-65.48	20240404	8320	43.15	20241209	4.75	N	067310	500	331 억	8074105	N	N	15432	N	N
71	20250218	110618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11810	-120	5	-1.01	5607006780	470031	45.19	11940	12100	11810	15500	8360	11930	11929.01	12.18	-22209	12316	12122	11936	11742	11556	12220	11840	331	3570	500	8580	10	1	66271949	7827	-48.40	1.81	12	0.71	-244.00	6532.00	29492	20240404	-59.96	8320	20241209	41.95	12970	-8.94	20250116	9030	30.79	20250102	34500	-65.77	20240404	8320	41.95	20241209	4.75	N	067310	500	331 억	8074105	N	N	15432	N	N
72	20250218	100618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11980	50	2	0.42	3900268230	326429	31.38	11940	12100	11830	15500	8360	11930	11948.32	12.18	-411	12316	12122	11936	11742	11556	12220	11840	331	3570	500	8580	10	1	66271949	7939	-49.10	1.83	12	0.49	-244.00	6532.00	29492	20240404	-59.38	8320	20241209	43.99	12970	-7.63	20250116	9030	32.67	20250102	34500	-65.28	20240404	8320	43.99	20241209	4.75	N	067310	500	331 억	8074105	N	N	15432	N	N
73	20250218	090619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11910	-20	5	-0.17	545236280	45749	4.40	11940	11950	11870	15500	8360	11930	11917.86	12.18	-9942	12316	12122	11936	11742	11556	12220	11840	331	3570	500	8580	10	1	66271949	7893	-48.81	1.82	12	0.07	-244.00	6532.00	29492	20240404	-59.62	8320	20241209	43.15	12970	-8.17	20250116	9030	31.89	20250102	34500	-65.48	20240404	8320	43.15	20241209	4.75	N	067310	500	331 억	8074105	N	N	15432	N	N
74	20250217	160618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11930	110	2	0.93	12267567890	1028906	51.68	11870	12130	11750	15360	8280	11820	11922.90	12.37	-133721	12413	12116	11843	11546	11273	12105	11535	331	3540	500	8510	10	1	66271949	7906	-48.89	1.83	12	1.55	-244.00	6532.00	29492	20240404	-59.55	8320	20241209	43.39	12970	-8.02	20250116	9030	32.12	20250102	34500	-65.42	20240404	8320	43.39	20241209	4.68	N	067310	500	331 억	8199360	N	N	15333	N	N
75	20250217	150617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11870	50	2	0.42	11552219960	968839	48.66	11870	12130	11750	15360	8280	11820	11923.78	12.37	-127517	12413	12116	11843	11546	11273	12105	11535	331	3540	500	8510	10	1	66271949	7866	-48.65	1.82	12	1.46	-244.00	6532.00	29492	20240404	-59.75	8320	20241209	42.67	12970	-8.48	20250116	9030	31.45	20250102	34500	-65.59	20240404	8320	42.67	20241209	4.68	N	067310	500	331 억	8199360	N	N	6532	N	N
76	20250217	140616	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11880	60	2	0.51	9889560110	828284	41.60	11870	12130	11770	15360	8280	11820	11939.82	12.37	-123482	12413	12116	11843	11546	11273	12105	11535	331	3540	500	8510	10	1	66271949	7873	-48.69	1.82	12	1.25	-244.00	6532.00	29492	20240404	-59.72	8320	20241209	42.79	12970	-8.40	20250116	9030	31.56	20250102	34500	-65.57	20240404	8320	42.79	20241209	4.68	N	067310	500	331 억	8199360	N	N	6532	N	N
77	20250217	130618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11900	80	2	0.68	9032370870	756284	37.98	11870	12130	11770	15360	8280	11820	11943.10	12.37	-113816	12413	12116	11843	11546	11273	12105	11535	331	3540	500	8510	10	1	66271949	7886	-48.77	1.82	12	1.14	-244.00	6532.00	29492	20240404	-59.65	8320	20241209	43.03	12970	-8.25	20250116	9030	31.78	20250102	34500	-65.51	20240404	8320	43.03	20241209	4.68	N	067310	500	331 억	8199360	N	N	6532	N	N
78	20250217	120618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11980	160	2	1.35	8576831330	718030	36.06	11870	12130	11770	15360	8280	11820	11944.95	12.37	-105311	12413	12116	11843	11546	11273	12105	11535	331	3540	500	8510	10	1	66271949	7939	-49.10	1.83	12	1.08	-244.00	6532.00	29492	20240404	-59.38	8320	20241209	43.99	12970	-7.63	20250116	9030	32.67	20250102	34500	-65.28	20240404	8320	43.99	20241209	4.68	N	067310	500	331 억	8199360	N	N	6532	N	N
79	20250217	110618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11950	130	2	1.10	7229931070	605293	30.40	11870	12130	11770	15360	8280	11820	11944.52	12.37	-70210	12413	12116	11843	11546	11273	12105	11535	331	3540	500	8510	10	1	66271949	7919	-48.98	1.83	12	0.91	-244.00	6532.00	29492	20240404	-59.48	8320	20241209	43.63	12970	-7.86	20250116	9030	32.34	20250102	34500	-65.36	20240404	8320	43.63	20241209	4.68	N	067310	500	331 억	8199360	N	N	6532	N	N
80	20250217	100615	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11890	70	2	0.59	5432925620	454597	22.83	11870	12130	11770	15360	8280	11820	11951.09	12.37	-69389	12413	12116	11843	11546	11273	12105	11535	331	3540	500	8510	10	1	66271949	7880	-48.73	1.82	12	0.69	-244.00	6532.00	29492	20240404	-59.68	8320	20241209	42.91	12970	-8.33	20250116	9030	31.67	20250102	34500	-65.54	20240404	8320	42.91	20241209	4.68	N	067310	500	331 억	8199360	N	N	6532	N	N
81	20250217	090617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12030	210	2	1.78	1675329600	139289	7.00	11870	12130	11870	15360	8280	11820	12027.75	12.37	-8138	12413	12116	11843	11546	11273	12105	11535	331	3540	500	8510	10	1	66271949	7973	-49.30	1.84	12	0.21	-244.00	6532.00	29492	20240404	-59.21	8320	20241209	44.59	12970	-7.25	20250116	9030	33.22	20250102	34500	-65.13	20240404	8320	44.59	20241209	4.68	N	067310	500	331 억	8199360	N	N	6532	N	N
82	20250214	160614	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11820	180	2	1.55	23566805340	1982444	233.63	11820	12140	11570	15130	8150	11640	11887.84	12.43	-12799	12040	11840	11580	11380	11120	11940	11480	331	3490	500	8380	10	1	66271949	7833	-48.44	1.81	12	2.99	-244.00	6532.00	29492	20240404	-59.92	8320	20241209	42.07	12970	-8.87	20250116	9030	30.90	20250102	34500	-65.74	20240404	8320	42.07	20241209	4.68	N	067310	500	331 억	8240689	N	N	6486	N	N
83	20250214	150612	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11760	120	2	1.03	22900371630	1925915	226.97	11820	12140	11570	15130	8150	11640	11890.65	12.43	-13561	12040	11840	11580	11380	11120	11940	11480	331	3490	500	8380	10	1	66271949	7794	-48.20	1.80	12	2.91	-244.00	6532.00	29492	20240404	-60.12	8320	20241209	41.35	12970	-9.33	20250116	9030	30.23	20250102	34500	-65.91	20240404	8320	41.35	20241209	4.68	N	067310	500	331 억	8240689	N	N	10877	N	N
84	20250214	140613	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11950	310	2	2.66	20176800100	1696150	199.89	11820	12140	11570	15130	8150	11640	11895.65	12.43	-17630	12040	11840	11580	11380	11120	11940	11480	331	3490	500	8380	10	1	66271949	7919	-48.98	1.83	12	2.56	-244.00	6532.00	29492	20240404	-59.48	8320	20241209	43.63	12970	-7.86	20250116	9030	32.34	20250102	34500	-65.36	20240404	8320	43.63	20241209	4.68	N	067310	500	331 억	8240689	N	N	10877	N	N
85	20250214	130616	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12060	420	2	3.61	17081639650	1439385	169.63	11820	12100	11570	15130	8150	11640	11867.32	12.43	-3572	12040	11840	11580	11380	11120	11940	11480	331	3490	500	8380	10	1	66271949	7992	-49.43	1.85	12	2.17	-244.00	6532.00	29492	20240404	-59.11	8320	20241209	44.95	12970	-7.02	20250116	9030	33.55	20250102	34500	-65.04	20240404	8320	44.95	20241209	4.68	N	067310	500	331 억	8240689	N	N	10877	N	N
86	20250214	120613	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11960	320	2	2.75	15026848330	1268073	149.44	11820	12100	11570	15130	8150	11640	11850.14	12.43	-22234	12040	11840	11580	11380	11120	11940	11480	331	3490	500	8380	10	1	66271949	7926	-49.02	1.83	12	1.91	-244.00	6532.00	29492	20240404	-59.45	8320	20241209	43.75	12970	-7.79	20250116	9030	32.45	20250102	34500	-65.33	20240404	8320	43.75	20241209	4.68	N	067310	500	331 억	8240689	N	N	10877	N	N
87	20250214	110611	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11940	300	2	2.58	10852141140	919830	108.40	11820	12000	11570	15130	8150	11640	11797.99	12.43	-74125	12040	11840	11580	11380	11120	11940	11480	331	3490	500	8380	10	1	66271949	7913	-48.93	1.83	12	1.39	-244.00	6532.00	29492	20240404	-59.51	8320	20241209	43.51	12970	-7.94	20250116	9030	32.23	20250102	34500	-65.39	20240404	8320	43.51	20241209	4.68	N	067310	500	331 억	8240689	N	N	10877	N	N
88	20250214	100612	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11740	100	2	0.86	6414085500	546017	64.35	11820	11930	11570	15130	8150	11640	11747.04	12.43	-118520	12040	11840	11580	11380	11120	11940	11480	331	3490	500	8380	10	1	66271949	7780	-48.11	1.80	12	0.82	-244.00	6532.00	29492	20240404	-60.19	8320	20241209	41.11	12970	-9.48	20250116	9030	30.01	20250102	34500	-65.97	20240404	8320	41.11	20241209	4.68	N	067310	500	331 억	8240689	N	N	10877	N	N
89	20250214	090615	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11870	230	2	1.98	1814365920	153146	18.05	11820	11930	11770	15130	8150	11640	11847.30	12.43	-3261	12040	11840	11580	11380	11120	11940	11480	331	3490	500	8380	10	1	66271949	7866	-48.65	1.82	12	0.23	-244.00	6532.00	29492	20240404	-59.75	8320	20241209	42.67	12970	-8.48	20250116	9030	31.45	20250102	34500	-65.59	20240404	8320	42.67	20241209	4.68	N	067310	500	331 억	8240689	N	N	10877	N	N
90	20250213	160608	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11640	240	2	2.11	9625478770	831099	106.60	11500	11780	11320	14820	7980	11400	11581.46	12.44	1795	11800	11600	11440	11240	11080	11520	11160	331	3420	500	8200	10	1	66271949	7714	-47.70	1.78	12	1.25	-244.00	6532.00	29492	20240404	-60.53	8320	20241209	39.90	12970	-10.25	20250116	9030	28.90	20250102	34500	-66.26	20240404	8320	39.90	20241209	4.58	N	067310	500	331 억	8243064	N	N	10802	N	N
91	20250213	150608	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11560	160	2	1.40	8868972660	765898	98.24	11500	11780	11320	14820	7980	11400	11579.84	12.44	-1696	11800	11600	11440	11240	11080	11520	11160	331	3420	500	8200	10	1	66271949	7661	-47.38	1.77	12	1.16	-244.00	6532.00	29492	20240404	-60.80	8320	20241209	38.94	12970	-10.87	20250116	9030	28.02	20250102	34500	-66.49	20240404	8320	38.94	20241209	4.58	N	067310	500	331 억	8243064	N	N	2803	N	N
92	20250213	140608	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11610	210	2	1.84	7793421020	673124	86.34	11500	11780	11320	14820	7980	11400	11577.99	12.44	-13534	11800	11600	11440	11240	11080	11520	11160	331	3420	500	8200	10	1	66271949	7694	-47.58	1.78	12	1.02	-244.00	6532.00	29492	20240404	-60.63	8320	20241209	39.54	12970	-10.49	20250116	9030	28.57	20250102	34500	-66.35	20240404	8320	39.54	20241209	4.58	N	067310	500	331 억	8243064	N	N	2803	N	N
93	20250213	130607	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11570	170	2	1.49	7149940900	617533	79.21	11500	11780	11320	14820	7980	11400	11578.23	12.44	-27261	11800	11600	11440	11240	11080	11520	11160	331	3420	500	8200	10	1	66271949	7668	-47.42	1.77	12	0.93	-244.00	6532.00	29492	20240404	-60.77	8320	20241209	39.06	12970	-10.79	20250116	9030	28.13	20250102	34500	-66.46	20240404	8320	39.06	20241209	4.58	N	067310	500	331 억	8243064	N	N	2803	N	N
94	20250213	120608	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11560	160	2	1.40	6587804680	568952	72.98	11500	11780	11320	14820	7980	11400	11578.84	12.44	-34627	11800	11600	11440	11240	11080	11520	11160	331	3420	500	8200	10	1	66271949	7661	-47.38	1.77	12	0.86	-244.00	6532.00	29492	20240404	-60.80	8320	20241209	38.94	12970	-10.87	20250116	9030	28.02	20250102	34500	-66.49	20240404	8320	38.94	20241209	4.58	N	067310	500	331 억	8243064	N	N	2803	N	N
95	20250213	110605	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11670	270	2	2.37	5836935690	504210	64.67	11500	11780	11320	14820	7980	11400	11576.40	12.44	-39786	11800	11600	11440	11240	11080	11520	11160	331	3420	500	8200	10	1	66271949	7734	-47.83	1.79	12	0.76	-244.00	6532.00	29492	20240404	-60.43	8320	20241209	40.26	12970	-10.02	20250116	9030	29.24	20250102	34500	-66.17	20240404	8320	40.26	20241209	4.58	N	067310	500	331 억	8243064	N	N	2803	N	N
96	20250213	100609	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11530	130	2	1.14	3122901220	271684	34.85	11500	11630	11320	14820	7980	11400	11494.61	12.44	-19282	11800	11600	11440	11240	11080	11520	11160	331	3420	500	8200	10	1	66271949	7641	-47.25	1.77	12	0.41	-244.00	6532.00	29492	20240404	-60.90	8320	20241209	38.58	12970	-11.10	20250116	9030	27.69	20250102	34500	-66.58	20240404	8320	38.58	20241209	4.58	N	067310	500	331 억	8243064	N	N	2803	N	N
97	20250213	090605	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11540	140	2	1.23	553373560	47982	6.15	11500	11630	11490	14820	7980	11400	11532.94	12.44	-5126	11800	11600	11440	11240	11080	11520	11160	331	3420	500	8200	10	1	66271949	7648	-47.30	1.77	12	0.07	-244.00	6532.00	29492	20240404	-60.87	8320	20241209	38.70	12970	-11.03	20250116	9030	27.80	20250102	34500	-66.55	20240404	8320	38.70	20241209	4.58	N	067310	500	331 억	8243064	N	N	2803	N	N
98	20250212	160604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11400	-100	5	-0.87	8854305620	775907	64.25	11530	11640	11280	14950	8050	11500	11411.53	12.44	-17755	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7555	-46.72	1.75	12	1.17	-244.00	6532.00	29492	20240404	-61.35	8320	20241209	37.02	12970	-12.10	20250116	9030	26.25	20250102	34500	-66.96	20240404	8320	37.02	20241209	4.44	N	067310	500	331 억	8247355	N	N	2781	N	N
99	20250212	150604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11400	-100	5	-0.87	8466223680	741868	61.43	11530	11640	11280	14950	8050	11500	11412.00	12.44	-29607	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7555	-46.72	1.75	12	1.12	-244.00	6532.00	29492	20240404	-61.35	8320	20241209	37.02	12970	-12.10	20250116	9030	26.25	20250102	34500	-66.96	20240404	8320	37.02	20241209	4.44	N	067310	500	331 억	8247355	N	N	13351	N	N
100	20250212	140604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11360	-140	5	-1.22	7510601870	657784	54.47	11530	11640	11280	14950	8050	11500	11418.00	12.44	-46552	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7528	-46.56	1.74	12	0.99	-244.00	6532.00	29492	20240404	-61.48	8320	20241209	36.54	12970	-12.41	20250116	9030	25.80	20250102	34500	-67.07	20240404	8320	36.54	20241209	4.44	N	067310	500	331 억	8247355	N	N	13351	N	N
101	20250212	130606	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11380	-120	5	-1.04	6948454750	608407	50.38	11530	11640	11280	14950	8050	11500	11420.69	12.44	-52962	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7542	-46.64	1.74	12	0.92	-244.00	6532.00	29492	20240404	-61.41	8320	20241209	36.78	12970	-12.26	20250116	9030	26.02	20250102	34500	-67.01	20240404	8320	36.78	20241209	4.44	N	067310	500	331 억	8247355	N	N	13351	N	N
102	20250212	120604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11450	-50	5	-0.43	6417789900	561841	46.52	11530	11640	11280	14950	8050	11500	11422.74	12.44	-28573	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7588	-46.93	1.75	12	0.85	-244.00	6532.00	29492	20240404	-61.18	8320	20241209	37.62	12970	-11.72	20250116	9030	26.80	20250102	34500	-66.81	20240404	8320	37.62	20241209	4.44	N	067310	500	331 억	8247355	N	N	13351	N	N
103	20250212	110602	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11410	-90	5	-0.78	4734321110	415713	34.42	11530	11590	11280	14950	8050	11500	11388.35	12.44	-15926	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7562	-46.76	1.75	12	0.63	-244.00	6532.00	29492	20240404	-61.31	8320	20241209	37.14	12970	-12.03	20250116	9030	26.36	20250102	34500	-66.93	20240404	8320	37.14	20241209	4.44	N	067310	500	331 억	8247355	N	N	13351	N	N
104	20250212	100604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11320	-180	5	-1.57	3421948160	300150	24.85	11530	11590	11280	14950	8050	11500	11400.69	12.44	-42159	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7502	-46.39	1.73	12	0.45	-244.00	6532.00	29492	20240404	-61.62	8320	20241209	36.06	12970	-12.72	20250116	9030	25.36	20250102	34500	-67.19	20240404	8320	36.06	20241209	4.44	N	067310	500	331 억	8247355	N	N	13351	N	N
105	20250212	090607	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11500	0	3	0.00	717808470	62306	5.16	11530	11590	11440	14950	8050	11500	11520.80	12.44	4413	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7621	-47.13	1.76	12	0.09	-244.00	6532.00	29492	20240404	-61.01	8320	20241209	38.22	12970	-11.33	20250116	9030	27.35	20250102	34500	-66.67	20240404	8320	38.22	20241209	4.44	N	067310	500	331 억	8247355	N	N	13351	N	N
106	20250211	160605	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11500	-170	5	-1.46	13786723650	1198150	63.90	11690	11750	11310	15170	8170	11670	11506.68	12.63	-133542	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7621	-47.13	1.76	12	1.81	-244.00	6532.00	29492	20240404	-61.01	8320	20241209	38.22	12970	-11.33	20250116	9030	27.35	20250102	34500	-66.67	20240404	8320	38.22	20241209	4.53	N	067310	500	331 억	8371021	N	N	13273	N	N
107	20250211	150604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11470	-200	5	-1.71	13250138250	1151456	61.41	11690	11750	11310	15170	8170	11670	11507.29	12.63	-138549	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7601	-47.01	1.76	12	1.74	-244.00	6532.00	29492	20240404	-61.11	8320	20241209	37.86	12970	-11.57	20250116	9030	27.02	20250102	34500	-66.75	20240404	8320	37.86	20241209	4.53	N	067310	500	331 억	8371021	N	N	20104	N	N
108	20250211	140605	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11460	-210	5	-1.80	11447489820	995172	53.08	11690	11750	11310	15170	8170	11670	11503.02	12.63	-115688	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7595	-46.97	1.75	12	1.50	-244.00	6532.00	29492	20240404	-61.14	8320	20241209	37.74	12970	-11.64	20250116	9030	26.91	20250102	34500	-66.78	20240404	8320	37.74	20241209	4.53	N	067310	500	331 억	8371021	N	N	20104	N	N
109	20250211	130604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11490	-180	5	-1.54	10642044430	925102	49.34	11690	11750	11310	15170	8170	11670	11503.64	12.63	-104885	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7615	-47.09	1.76	12	1.40	-244.00	6532.00	29492	20240404	-61.04	8320	20241209	38.10	12970	-11.41	20250116	9030	27.24	20250102	34500	-66.70	20240404	8320	38.10	20241209	4.53	N	067310	500	331 억	8371021	N	N	20104	N	N
110	20250211	120603	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11470	-200	5	-1.71	9521674530	827258	44.12	11690	11750	11310	15170	8170	11670	11509.92	12.63	-104829	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7601	-47.01	1.76	12	1.25	-244.00	6532.00	29492	20240404	-61.11	8320	20241209	37.86	12970	-11.57	20250116	9030	27.02	20250102	34500	-66.75	20240404	8320	37.86	20241209	4.53	N	067310	500	331 억	8371021	N	N	20104	N	N
111	20250211	110604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11580	-90	5	-0.77	8406242560	730503	38.96	11690	11750	11310	15170	8170	11670	11507.47	12.63	-78299	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7674	-47.46	1.77	12	1.10	-244.00	6532.00	29492	20240404	-60.74	8320	20241209	39.18	12970	-10.72	20250116	9030	28.24	20250102	34500	-66.43	20240404	8320	39.18	20241209	4.53	N	067310	500	331 억	8371021	N	N	20104	N	N
112	20250211	100605	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11490	-180	5	-1.54	6405746340	558082	29.77	11690	11700	11310	15170	8170	11670	11478.14	12.63	-52397	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7615	-47.09	1.76	12	0.84	-244.00	6532.00	29492	20240404	-61.04	8320	20241209	38.10	12970	-11.41	20250116	9030	27.24	20250102	34500	-66.70	20240404	8320	38.10	20241209	4.53	N	067310	500	331 억	8371021	N	N	20104	N	N
113	20250211	090607	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11550	-120	5	-1.03	1424238510	122831	6.55	11690	11700	11500	15170	8170	11670	11595.10	12.63	-10642	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7654	-47.34	1.77	12	0.19	-244.00	6532.00	29492	20240404	-60.84	8320	20241209	38.82	12970	-10.95	20250116	9030	27.91	20250102	34500	-66.52	20240404	8320	38.82	20241209	4.53	N	067310	500	331 억	8371021	N	N	20104	N	N
114	20250210	160601	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11670	590	2	5.32	20974386660	1855949	71.82	10910	11690	10710	14400	7760	11080	11300.86	12.44	104279	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7734	-47.83	1.79	12	2.80	-244.00	6532.00	29492	20240404	-60.43	8320	20241209	40.26	12970	-10.02	20250116	9030	29.24	20250102	34500	-66.17	20240404	8320	40.26	20241209	4.54	N	067310	500	331 억	8245977	N	N	20104	N	N
115	20250210	150601	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11620	540	2	4.87	19296341200	1711793	66.24	10910	11690	10710	14400	7760	11080	11273.10	12.44	58097	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7701	-47.62	1.78	12	2.58	-244.00	6532.00	29492	20240404	-60.60	8320	20241209	39.66	12970	-10.41	20250116	9030	28.68	20250102	34500	-66.32	20240404	8320	39.66	20241209	4.54	N	067310	500	331 억	8245977	N	N	10240	N	N
116	20250210	140600	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11480	400	2	3.61	13930625390	1249343	48.34	10910	11500	10710	14400	7760	11080	11150.62	12.44	7256	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7608	-47.05	1.76	12	1.89	-244.00	6532.00	29492	20240404	-61.07	8320	20241209	37.98	12970	-11.49	20250116	9030	27.13	20250102	34500	-66.72	20240404	8320	37.98	20241209	4.54	N	067310	500	331 억	8245977	N	N	10240	N	N
117	20250210	130601	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11360	280	2	2.53	12003224380	1080101	41.79	10910	11500	10710	14400	7760	11080	11113.20	12.44	-9076	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7528	-46.56	1.74	12	1.63	-244.00	6532.00	29492	20240404	-61.48	8320	20241209	36.54	12970	-12.41	20250116	9030	25.80	20250102	34500	-67.07	20240404	8320	36.54	20241209	4.54	N	067310	500	331 억	8245977	N	N	10240	N	N
118	20250210	120559	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11220	140	2	1.26	8064398830	733580	28.39	10910	11300	10710	14400	7760	11080	10992.67	12.44	-82411	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7436	-45.98	1.72	12	1.11	-244.00	6532.00	29492	20240404	-61.96	8320	20241209	34.86	12970	-13.49	20250116	9030	24.25	20250102	34500	-67.48	20240404	8320	34.86	20241209	4.54	N	067310	500	331 억	8245977	N	N	10240	N	N
119	20250210	110557	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11130	50	2	0.45	6049742660	553561	21.42	10910	11180	10710	14400	7760	11080	10927.52	12.44	-58091	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7376	-45.61	1.70	12	0.84	-244.00	6532.00	29492	20240404	-62.26	8320	20241209	33.77	12970	-14.19	20250116	9030	23.26	20250102	34500	-67.74	20240404	8320	33.77	20241209	4.54	N	067310	500	331 억	8245977	N	N	10240	N	N
120	20250210	100556	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11020	-60	5	-0.54	4443859070	408636	15.81	10910	11110	10710	14400	7760	11080	10872.55	12.44	-62223	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7303	-45.16	1.69	12	0.62	-244.00	6532.00	29492	20240404	-62.63	8320	20241209	32.45	12970	-15.03	20250116	9030	22.04	20250102	34500	-68.06	20240404	8320	32.45	20241209	4.54	N	067310	500	331 억	8245977	N	N	10240	N	N
121	20250210	090554	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10810	-270	5	-2.44	873351880	80261	3.11	10910	10950	10770	14400	7760	11080	10869.47	12.44	-22646	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7164	-44.30	1.65	12	0.12	-244.00	6532.00	29492	20240404	-63.35	8320	20241209	29.93	12970	-16.65	20250116	9030	19.71	20250102	34500	-68.67	20240404	8320	29.93	20241209	4.54	N	067310	500	331 억	8245977	N	N	10240	N	N
122	20250207	160551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11080	850	2	8.31	28084151730	2566356	454.80	10190	11400	10050	13290	7170	10230	10943.09	11.86	362375	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	7343	-45.41	1.70	12	3.87	-244.00	6532.00	29492	20240404	-62.43	8320	20241209	33.17	12970	-14.57	20250116	9030	22.70	20250102	34500	-67.88	20240404	8320	33.17	20241209	4.56	N	067310	500	331 억	7858463	N	N	10240	N	N
123	20250207	150553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11100	870	2	8.50	27139515900	2481117	439.70	10190	11400	10050	13290	7170	10230	10938.43	11.86	353098	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	7356	-45.49	1.70	12	3.74	-244.00	6532.00	29492	20240404	-62.36	8320	20241209	33.41	12970	-14.42	20250116	9030	22.92	20250102	34500	-67.83	20240404	8320	33.41	20241209	4.56	N	067310	500	331 억	7858463	N	N	7776	N	N
124	20250207	140551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11100	870	2	8.50	24762622830	2267721	401.88	10190	11400	10050	13290	7170	10230	10919.61	11.86	293387	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	7356	-45.49	1.70	12	3.42	-244.00	6532.00	29492	20240404	-62.36	8320	20241209	33.41	12970	-14.42	20250116	9030	22.92	20250102	34500	-67.83	20240404	8320	33.41	20241209	4.56	N	067310	500	331 억	7858463	N	N	7776	N	N
125	20250207	130551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11050	820	2	8.02	22449042380	2056857	364.51	10190	11400	10050	13290	7170	10230	10914.25	11.86	246034	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	7323	-45.29	1.69	12	3.10	-244.00	6532.00	29492	20240404	-62.53	8320	20241209	32.81	12970	-14.80	20250116	9030	22.37	20250102	34500	-67.97	20240404	8320	32.81	20241209	4.56	N	067310	500	331 억	7858463	N	N	7776	N	N
126	20250207	120551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11040	810	2	7.92	16120675240	1487034	263.53	10190	11400	10050	13290	7170	10230	10840.82	11.86	113564	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	7316	-45.25	1.69	12	2.24	-244.00	6532.00	29492	20240404	-62.57	8320	20241209	32.69	12970	-14.88	20250116	9030	22.26	20250102	34500	-68.00	20240404	8320	32.69	20241209	4.56	N	067310	500	331 억	7858463	N	N	7776	N	N
127	20250207	110549	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10430	200	2	1.96	2687346760	262239	46.47	10190	10450	10050	13290	7170	10230	10247.70	11.86	-10633	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	6912	-42.75	1.60	12	0.40	-244.00	6532.00	29492	20240404	-64.63	8320	20241209	25.36	12970	-19.58	20250116	9030	15.50	20250102	34500	-69.77	20240404	8320	25.36	20241209	4.56	N	067310	500	331 억	7858463	N	N	7776	N	N
128	20250207	100551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10170	-60	5	-0.59	1276849250	125675	22.27	10190	10280	10050	13290	7170	10230	10159.93	11.86	-19674	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	6740	-41.68	1.56	12	0.19	-244.00	6532.00	29492	20240404	-65.52	8320	20241209	22.24	12970	-21.59	20250116	9030	12.62	20250102	34500	-70.52	20240404	8320	22.24	20241209	4.56	N	067310	500	331 억	7858463	N	N	7776	N	N
129	20250207	090554	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10060	-170	5	-1.66	307212770	30377	5.38	10190	10190	10050	13290	7170	10230	10113.33	11.86	-10965	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	6667	-41.23	1.54	12	0.05	-244.00	6532.00	29492	20240404	-65.89	8320	20241209	20.91	12970	-22.44	20250116	9030	11.41	20250102	34500	-70.84	20240404	8320	20.91	20241209	4.56	N	067310	500	331 억	7858463	N	N	7776	N	N
130	20250206	160537	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10230	200	2	1.99	5650367200	556167	86.53	10210	10240	10030	13030	7030	10030	10159.26	11.62	128402	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6780	-41.93	1.57	12	0.84	-244.00	6532.00	29492	20240404	-65.31	8320	20241209	22.96	12970	-21.13	20250116	9030	13.29	20250102	34500	-70.35	20240404	8320	22.96	20241209	4.55	N	067310	500	331 억	7701179	N	N	7776	N	N
131	20250206	150539	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10180	150	2	1.50	5074188700	499753	77.75	10210	10240	10030	13030	7030	10030	10153.39	11.62	107530	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6746	-41.72	1.56	12	0.75	-244.00	6532.00	29492	20240404	-65.48	8320	20241209	22.36	12970	-21.51	20250116	9030	12.74	20250102	34500	-70.49	20240404	8320	22.36	20241209	4.55	N	067310	500	331 억	7701179	N	N	5053	N	N
132	20250206	140541	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10170	140	2	1.40	4080040360	401977	62.54	10210	10240	10030	13030	7030	10030	10149.93	11.62	74310	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6740	-41.68	1.56	12	0.61	-244.00	6532.00	29492	20240404	-65.52	8320	20241209	22.24	12970	-21.59	20250116	9030	12.62	20250102	34500	-70.52	20240404	8320	22.24	20241209	4.55	N	067310	500	331 억	7701179	N	N	5053	N	N
133	20250206	130539	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10210	180	2	1.79	3647083350	359335	55.91	10210	10240	10030	13030	7030	10030	10149.54	11.62	66870	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6766	-41.84	1.56	12	0.54	-244.00	6532.00	29492	20240404	-65.38	8320	20241209	22.72	12970	-21.28	20250116	9030	13.07	20250102	34500	-70.41	20240404	8320	22.72	20241209	4.55	N	067310	500	331 억	7701179	N	N	5053	N	N
134	20250206	120536	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10180	150	2	1.50	3271655970	322397	50.16	10210	10240	10030	13030	7030	10030	10147.91	11.62	61628	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6746	-41.72	1.56	12	0.49	-244.00	6532.00	29492	20240404	-65.48	8320	20241209	22.36	12970	-21.51	20250116	9030	12.74	20250102	34500	-70.49	20240404	8320	22.36	20241209	4.55	N	067310	500	331 억	7701179	N	N	5053	N	N
135	20250206	110531	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10180	150	2	1.50	2358400860	232902	36.23	10210	10210	10030	13030	7030	10030	10126.15	11.62	15411	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6746	-41.72	1.56	12	0.35	-244.00	6532.00	29492	20240404	-65.48	8320	20241209	22.36	12970	-21.51	20250116	9030	12.74	20250102	34500	-70.49	20240404	8320	22.36	20241209	4.55	N	067310	500	331 억	7701179	N	N	5053	N	N
136	20250206	100534	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10130	100	2	1.00	1576660320	155593	24.21	10210	10210	10030	13030	7030	10030	10133.23	11.62	-11378	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6713	-41.52	1.55	12	0.23	-244.00	6532.00	29492	20240404	-65.65	8320	20241209	21.75	12970	-21.90	20250116	9030	12.18	20250102	34500	-70.64	20240404	8320	21.75	20241209	4.55	N	067310	500	331 억	7701179	N	N	5053	N	N
137	20250206	090540	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10160	130	2	1.30	262323190	25772	4.01	10210	10210	10110	13030	7030	10030	10178.61	11.62	-1082	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6733	-41.64	1.56	12	0.04	-244.00	6532.00	29492	20240404	-65.55	8320	20241209	22.12	12970	-21.67	20250116	9030	12.51	20250102	34500	-70.55	20240404	8320	22.12	20241209	4.55	N	067310	500	331 억	7701179	N	N	5053	N	N
138	20250205	160532	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10030	190	2	1.93	6429851950	640933	84.28	9970	10170	9940	12790	6890	9840	10032.03	11.55	43818	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6647	-41.11	1.54	12	0.97	-244.00	6532.00	29492	20240404	-65.99	8320	20241209	20.55	12970	-22.67	20250116	9030	11.07	20250102	34500	-70.93	20240404	8320	20.55	20241209	4.64	N	067310	500	331 억	7653940	N	N	5053	N	N
139	20250205	150535	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10040	200	2	2.03	6182465470	616269	81.04	9970	10170	9940	12790	6890	9840	10032.10	11.55	39975	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6654	-41.15	1.54	12	0.93	-244.00	6532.00	29492	20240404	-65.96	8320	20241209	20.67	12970	-22.59	20250116	9030	11.18	20250102	34500	-70.90	20240404	8320	20.67	20241209	4.64	N	067310	500	331 억	7653940	N	N	10067	N	N
140	20250205	140535	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10060	220	2	2.24	5082610390	507395	66.72	9970	10140	9940	12790	6890	9840	10017.08	11.55	28531	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6667	-41.23	1.54	12	0.77	-244.00	6532.00	29492	20240404	-65.89	8320	20241209	20.91	12970	-22.44	20250116	9030	11.41	20250102	34500	-70.84	20240404	8320	20.91	20241209	4.64	N	067310	500	331 억	7653940	N	N	10067	N	N
141	20250205	130534	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10010	170	2	1.73	4324378990	431756	56.77	9970	10140	9940	12790	6890	9840	10015.81	11.55	16767	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6634	-41.02	1.53	12	0.65	-244.00	6532.00	29492	20240404	-66.06	8320	20241209	20.31	12970	-22.82	20250116	9030	10.85	20250102	34500	-70.99	20240404	8320	20.31	20241209	4.64	N	067310	500	331 억	7653940	N	N	10067	N	N
142	20250205	120534	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10080	240	2	2.44	3853195730	384712	50.59	9970	10140	9940	12790	6890	9840	10015.81	11.55	36780	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6680	-41.31	1.54	12	0.58	-244.00	6532.00	29492	20240404	-65.82	8320	20241209	21.15	12970	-22.28	20250116	9030	11.63	20250102	34500	-70.78	20240404	8320	21.15	20241209	4.64	N	067310	500	331 억	7653940	N	N	10067	N	N
143	20250205	110533	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9970	130	2	1.32	2871217230	286728	37.70	9970	10140	9940	12790	6890	9840	10013.76	11.55	-14008	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6607	-40.86	1.53	12	0.43	-244.00	6532.00	29492	20240404	-66.19	8320	20241209	19.83	12970	-23.13	20250116	9030	10.41	20250102	34500	-71.10	20240404	8320	19.83	20241209	4.64	N	067310	500	331 억	7653940	N	N	10067	N	N
144	20250205	100538	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10010	170	2	1.73	1931268460	192703	25.34	9970	10140	9940	12790	6890	9840	10022.04	11.55	12820	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6634	-41.02	1.53	12	0.29	-244.00	6532.00	29492	20240404	-66.06	8320	20241209	20.31	12970	-22.82	20250116	9030	10.85	20250102	34500	-70.99	20240404	8320	20.31	20241209	4.64	N	067310	500	331 억	7653940	N	N	10067	N	N
145	20250205	090541	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10000	160	2	1.63	614146050	61047	8.03	9970	10140	9970	12790	6890	9840	10060.38	11.55	9673	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6627	-40.98	1.53	12	0.09	-244.00	6532.00	29492	20240404	-66.09	8320	20241209	20.19	12970	-22.90	20250116	9030	10.74	20250102	34500	-71.01	20240404	8320	20.19	20241209	4.64	N	067310	500	331 억	7653940	N	N	10067	N	N
146	20250204	160528	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9840	340	2	3.58	7441067680	756007	58.38	9610	10010	9610	12350	6650	9500	9842.62	11.48	55346	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6521	-40.33	1.51	12	1.14	-244.00	6532.00	29492	20240404	-66.64	8320	20241209	18.27	12970	-24.13	20250116	9030	8.97	20250102	34500	-71.48	20240404	8320	18.27	20241209	4.49	N	067310	500	331 억	7607657	N	N	10067	N	N
147	20250204	150528	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9810	310	2	3.26	7147608810	726115	56.07	9610	10010	9610	12350	6650	9500	9843.66	11.48	49462	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6501	-40.20	1.50	12	1.10	-244.00	6532.00	29492	20240404	-66.74	8320	20241209	17.91	12970	-24.36	20250116	9030	8.64	20250102	34500	-71.57	20240404	8320	17.91	20241209	4.49	N	067310	500	331 억	7607657	N	N	24906	N	N
148	20250204	140528	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9820	320	2	3.37	6359668530	645798	49.87	9610	10010	9610	12350	6650	9500	9847.79	11.48	39582	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6508	-40.25	1.50	12	0.97	-244.00	6532.00	29492	20240404	-66.70	8320	20241209	18.03	12970	-24.29	20250116	9030	8.75	20250102	34500	-71.54	20240404	8320	18.03	20241209	4.49	N	067310	500	331 억	7607657	N	N	24906	N	N
149	20250204	130529	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9960	460	2	4.84	5652767610	574222	44.34	9610	10010	9610	12350	6650	9500	9844.25	11.48	73588	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6601	-40.82	1.52	12	0.87	-244.00	6532.00	29492	20240404	-66.23	8320	20241209	19.71	12970	-23.21	20250116	9030	10.30	20250102	34500	-71.13	20240404	8320	19.71	20241209	4.49	N	067310	500	331 억	7607657	N	N	24906	N	N
150	20250204	120533	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9860	360	2	3.79	4052049050	413087	31.90	9610	9950	9610	12350	6650	9500	9809.23	11.48	-10407	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6534	-40.41	1.51	12	0.62	-244.00	6532.00	29492	20240404	-66.57	8320	20241209	18.51	12970	-23.98	20250116	9030	9.19	20250102	34500	-71.42	20240404	8320	18.51	20241209	4.49	N	067310	500	331 억	7607657	N	N	24906	N	N
151	20250204	110522	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9830	330	2	3.47	3785061330	385987	29.81	9610	9950	9610	12350	6650	9500	9806.23	11.48	-11356	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6515	-40.29	1.50	12	0.58	-244.00	6532.00	29492	20240404	-66.67	8320	20241209	18.15	12970	-24.21	20250116	9030	8.86	20250102	34500	-71.51	20240404	8320	18.15	20241209	4.49	N	067310	500	331 억	7607657	N	N	24906	N	N
152	20250204	100527	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9870	370	2	3.89	3070222410	313360	24.20	9610	9950	9610	12350	6650	9500	9797.80	11.48	-13094	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6541	-40.45	1.51	12	0.47	-244.00	6532.00	29492	20240404	-66.53	8320	20241209	18.63	12970	-23.90	20250116	9030	9.30	20250102	34500	-71.39	20240404	8320	18.63	20241209	4.49	N	067310	500	331 억	7607657	N	N	24906	N	N
153	20250204	090526	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9640	140	2	1.47	668537040	68959	5.33	9610	9800	9610	12350	6650	9500	9694.84	11.48	-233	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6389	-39.51	1.48	12	0.10	-244.00	6532.00	29492	20240404	-67.31	8320	20241209	15.87	12970	-25.67	20250116	9030	6.76	20250102	34500	-72.06	20240404	8320	15.87	20241209	4.49	N	067310	500	331 억	7607657	N	N	24906	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History