KissMeData/033100/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

70 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	160431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	38450	-1000	5	-2.53	8199956900	212849	134.74	38700	39050	38300	51200	27650	39450	38523.85	16.43	-3122	41583	40516	39983	38916	38383	40250	38650	80	11750	500	27610	50	1	16062409	6176	10.95	4.95	12	1.33	3510.00	7770.00	100700	20240711	-61.82	20250	20240219	89.88	64200	-40.11	20250123	38300	0.39	20250228	100700	-61.82	20240711	20600	86.65	20240228	5.39	N	033100	500	80 억	2639483	N	N	957	N	N
3	20250228	150433	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	38500	-950	5	-2.41	7227693400	187558	118.73	38700	39050	38300	51200	27650	39450	38534.63	16.43	3292	41583	40516	39983	38916	38383	40250	38650	80	11750	500	27610	50	1	16062409	6184	10.97	4.95	12	1.17	3510.00	7770.00	100700	20240711	-61.77	20250	20240219	90.12	64200	-40.03	20250123	38300	0.52	20250228	100700	-61.77	20240711	20600	86.89	20240228	5.39	N	033100	500	80 억	2639483	N	N	111	N	N
4	20250228	140434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	38450	-1000	5	-2.53	6365245050	165135	104.53	38700	39050	38300	51200	27650	39450	38544.42	16.43	2837	41583	40516	39983	38916	38383	40250	38650	80	11750	500	27610	50	1	16062409	6176	10.95	4.95	12	1.03	3510.00	7770.00	100700	20240711	-61.82	20250	20240219	89.88	64200	-40.11	20250123	38300	0.39	20250228	100700	-61.82	20240711	20600	86.65	20240228	5.39	N	033100	500	80 억	2639483	N	N	111	N	N
5	20250228	130433	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	38400	-1050	5	-2.66	5627409550	145988	92.41	38700	39050	38300	51200	27650	39450	38545.61	16.43	3665	41583	40516	39983	38916	38383	40250	38650	80	11750	500	27610	50	1	16062409	6168	10.94	4.94	12	0.91	3510.00	7770.00	100700	20240711	-61.87	20250	20240219	89.63	64200	-40.19	20250123	38300	0.26	20250228	100700	-61.87	20240711	20600	86.41	20240228	5.39	N	033100	500	80 억	2639483	N	N	111	N	N
6	20250228	120430	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	38400	-1050	5	-2.66	4795794850	124330	78.70	38700	39050	38300	51200	27650	39450	38571.45	16.43	8175	41583	40516	39983	38916	38383	40250	38650	80	11750	500	27610	50	1	16062409	6168	10.94	4.94	12	0.77	3510.00	7770.00	100700	20240711	-61.87	20250	20240219	89.63	64200	-40.19	20250123	38300	0.26	20250228	100700	-61.87	20240711	20600	86.41	20240228	5.39	N	033100	500	80 억	2639483	N	N	111	N	N
7	20250228	110431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	38500	-950	5	-2.41	3841451950	99474	62.97	38700	39050	38300	51200	27650	39450	38615.68	16.43	8452	41583	40516	39983	38916	38383	40250	38650	80	11750	500	27610	50	1	16062409	6184	10.97	4.95	12	0.62	3510.00	7770.00	100700	20240711	-61.77	20250	20240219	90.12	64200	-40.03	20250123	38300	0.52	20250228	100700	-61.77	20240711	20600	86.89	20240228	5.39	N	033100	500	80 억	2639483	N	N	111	N	N
8	20250228	100431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	38500	-950	5	-2.41	2799386600	72404	45.83	38700	39050	38300	51200	27650	39450	38660.86	16.43	5464	41583	40516	39983	38916	38383	40250	38650	80	11750	500	27610	50	1	16062409	6184	10.97	4.95	12	0.45	3510.00	7770.00	100700	20240711	-61.77	20250	20240219	90.12	64200	-40.03	20250123	38300	0.52	20250228	100700	-61.77	20240711	20600	86.89	20240228	5.39	N	033100	500	80 억	2639483	N	N	111	N	N
9	20250228	090432	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	38600	-850	5	-2.15	554843400	14330	9.07	38700	38900	38600	51200	27650	39450	38706.82	16.43	4154	41583	40516	39983	38916	38383	40250	38650	80	11750	500	27610	50	1	16062409	6200	11.00	4.97	12	0.09	3510.00	7770.00	100700	20240711	-61.67	20250	20240219	90.62	64200	-39.88	20250123	38600	0.00	20250228	100700	-61.67	20240711	20600	87.38	20240228	5.39	N	033100	500	80 억	2639483	N	N	111	N	N
10	20250227	160429	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39450	-850	5	-2.11	6200213850	155421	96.31	40750	41050	39450	52300	28250	40300	39894.84	16.58	-27161	41000	40650	40100	39750	39200	40825	39925	80	12000	500	28210	50	1	16062409	6337	11.24	5.08	12	0.97	3510.00	7770.00	100700	20240711	-60.82	20250	20240219	94.81	64200	-38.55	20250123	39200	0.64	20250225	100700	-60.82	20240711	20600	91.50	20240228	5.41	N	033100	500	80 억	2663292	N	N	111	N	N
11	20250227	150427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39550	-750	5	-1.86	5666017250	141892	87.93	40750	41050	39500	52300	28250	40300	39931.45	16.58	-26502	41000	40650	40100	39750	39200	40825	39925	80	12000	500	28210	50	1	16062409	6353	11.27	5.09	12	0.88	3510.00	7770.00	100700	20240711	-60.72	20250	20240219	95.31	64200	-38.40	20250123	39200	0.89	20250225	100700	-60.72	20240711	20600	91.99	20240228	5.41	N	033100	500	80 억	2663292	N	N	1	N	N
12	20250227	140429	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39600	-700	5	-1.74	4918239650	122982	76.21	40750	41050	39550	52300	28250	40300	39991.10	16.58	-21538	41000	40650	40100	39750	39200	40825	39925	80	12000	500	28210	50	1	16062409	6361	11.28	5.10	12	0.77	3510.00	7770.00	100700	20240711	-60.68	20250	20240219	95.56	64200	-38.32	20250123	39200	1.02	20250225	100700	-60.68	20240711	20600	92.23	20240228	5.41	N	033100	500	80 억	2663292	N	N	1	N	N
13	20250227	130427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39750	-550	5	-1.36	4054505850	101181	62.70	40750	41050	39700	52300	28250	40300	40071.42	16.58	-19974	41000	40650	40100	39750	39200	40825	39925	80	12000	500	28210	50	1	16062409	6385	11.32	5.12	12	0.63	3510.00	7770.00	100700	20240711	-60.53	20250	20240219	96.30	64200	-38.08	20250123	39200	1.40	20250225	100700	-60.53	20240711	20600	92.96	20240228	5.41	N	033100	500	80 억	2663292	N	N	1	N	N
14	20250227	120427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39750	-550	5	-1.36	3526904100	87915	54.48	40750	41050	39700	52300	28250	40300	40116.84	16.58	-15765	41000	40650	40100	39750	39200	40825	39925	80	12000	500	28210	50	1	16062409	6385	11.32	5.12	12	0.55	3510.00	7770.00	100700	20240711	-60.53	20250	20240219	96.30	64200	-38.08	20250123	39200	1.40	20250225	100700	-60.53	20240711	20600	92.96	20240228	5.41	N	033100	500	80 억	2663292	N	N	1	N	N
15	20250227	110431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39850	-450	5	-1.12	2745247500	68272	42.31	40750	41050	39850	52300	28250	40300	40210.22	16.58	-13521	41000	40650	40100	39750	39200	40825	39925	80	12000	500	28210	50	1	16062409	6401	11.35	5.13	12	0.43	3510.00	7770.00	100700	20240711	-60.43	20250	20240219	96.79	64200	-37.93	20250123	39200	1.66	20250225	100700	-60.43	20240711	20600	93.45	20240228	5.41	N	033100	500	80 억	2663292	N	N	1	N	N
16	20250227	100442	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39900	-400	5	-0.99	2161251150	53650	33.25	40750	41050	39900	52300	28250	40300	40284.22	16.58	-13844	41000	40650	40100	39750	39200	40825	39925	80	12000	500	28210	50	1	16062409	6409	11.37	5.14	12	0.33	3510.00	7770.00	100700	20240711	-60.38	20250	20240219	97.04	64200	-37.85	20250123	39200	1.79	20250225	100700	-60.38	20240711	20600	93.69	20240228	5.41	N	033100	500	80 억	2663292	N	N	1	N	N
17	20250227	090440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40450	150	2	0.37	548207600	13481	8.35	40750	41050	40300	52300	28250	40300	40669.98	16.58	-3431	41000	40650	40100	39750	39200	40825	39925	80	12000	500	28210	50	1	16062409	6497	11.52	5.21	12	0.08	3510.00	7770.00	100700	20240711	-59.83	20250	20240219	99.75	64200	-36.99	20250123	39200	3.19	20250225	100700	-59.83	20240711	20600	96.36	20240228	5.41	N	033100	500	80 억	2663292	N	N	1	N	N
18	20250226	160427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40300	400	2	1.00	6397179950	159539	115.82	39550	40450	39550	51800	27950	39900	40097.01	16.61	-5357	40700	40300	39750	39350	38800	40025	39075	80	11900	500	27930	50	1	16062409	6473	11.48	5.19	12	0.99	3510.00	7770.00	100700	20240711	-59.98	20250	20240219	99.01	64200	-37.23	20250123	39200	2.81	20250225	100700	-59.98	20240711	20600	95.63	20240228	5.38	N	033100	500	80 억	2668053	N	N	1	N	N
19	20250226	150429	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40200	300	2	0.75	5757626200	143636	104.28	39550	40450	39550	51800	27950	39900	40084.92	16.61	-8821	40700	40300	39750	39350	38800	40025	39075	80	11900	500	27930	50	1	16062409	6457	11.45	5.17	12	0.89	3510.00	7770.00	100700	20240711	-60.08	20250	20240219	98.52	64200	-37.38	20250123	39200	2.55	20250225	100700	-60.08	20240711	20600	95.15	20240228	5.38	N	033100	500	80 억	2668053	N	N	52	N	N
20	20250226	140428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40050	150	2	0.38	5299705000	132245	96.01	39550	40450	39550	51800	27950	39900	40074.98	16.61	-11083	40700	40300	39750	39350	38800	40025	39075	80	11900	500	27930	50	1	16062409	6433	11.41	5.15	12	0.82	3510.00	7770.00	100700	20240711	-60.23	20250	20240219	97.78	64200	-37.62	20250123	39200	2.17	20250225	100700	-60.23	20240711	20600	94.42	20240228	5.38	N	033100	500	80 억	2668053	N	N	52	N	N
21	20250226	130428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40000	100	2	0.25	4833148000	120612	87.56	39550	40450	39550	51800	27950	39900	40071.95	16.61	-10390	40700	40300	39750	39350	38800	40025	39075	80	11900	500	27930	50	1	16062409	6425	11.40	5.15	12	0.75	3510.00	7770.00	100700	20240711	-60.28	20250	20240219	97.53	64200	-37.69	20250123	39200	2.04	20250225	100700	-60.28	20240711	20600	94.17	20240228	5.38	N	033100	500	80 억	2668053	N	N	52	N	N
22	20250226	120428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39900	0	3	0.00	4295996750	107159	77.79	39550	40450	39550	51800	27950	39900	40090.03	16.61	-6481	40700	40300	39750	39350	38800	40025	39075	80	11900	500	27930	50	1	16062409	6409	11.37	5.14	12	0.67	3510.00	7770.00	100700	20240711	-60.38	20250	20240219	97.04	64200	-37.85	20250123	39200	1.79	20250225	100700	-60.38	20240711	20600	93.69	20240228	5.38	N	033100	500	80 억	2668053	N	N	52	N	N
23	20250226	110427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40250	350	2	0.88	3708412550	92505	67.16	39550	40450	39550	51800	27950	39900	40088.90	16.61	346	40700	40300	39750	39350	38800	40025	39075	80	11900	500	27930	50	1	16062409	6465	11.47	5.18	12	0.58	3510.00	7770.00	100700	20240711	-60.03	20250	20240219	98.77	64200	-37.31	20250123	39200	2.68	20250225	100700	-60.03	20240711	20600	95.39	20240228	5.38	N	033100	500	80 억	2668053	N	N	52	N	N
24	20250226	100427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40400	500	2	1.25	2605314150	65175	47.32	39550	40450	39550	51800	27950	39900	39974.20	16.61	-3134	40700	40300	39750	39350	38800	40025	39075	80	11900	500	27930	50	1	16062409	6489	11.51	5.20	12	0.41	3510.00	7770.00	100700	20240711	-59.88	20250	20240219	99.51	64200	-37.07	20250123	39200	3.06	20250225	100700	-59.88	20240711	20600	96.12	20240228	5.38	N	033100	500	80 억	2668053	N	N	52	N	N
25	20250226	090430	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39900	0	3	0.00	307554650	7747	5.62	39550	39950	39550	51800	27950	39900	39698.30	16.61	-789	40700	40300	39750	39350	38800	40025	39075	80	11900	500	27930	50	1	16062409	6409	11.37	5.14	12	0.05	3510.00	7770.00	100700	20240711	-60.38	20250	20240219	97.04	64200	-37.85	20250123	39200	1.79	20250225	100700	-60.38	20240711	20600	93.69	20240228	5.38	N	033100	500	80 억	2668053	N	N	52	N	N
26	20250225	160425	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39900	-250	5	-0.62	5392418900	135478	64.63	40000	40150	39200	52100	28150	40150	39800.23	16.55	8449	41316	40732	40116	39532	38916	40425	39225	80	11950	500	28100	50	1	16062409	6409	11.37	5.14	12	0.84	3510.00	7770.00	100700	20240711	-60.38	20250	20240214	97.04	64200	-37.85	20250123	39200	1.79	20250225	100700	-60.38	20240711	20600	93.69	20240228	5.41	N	033100	500	80 억	2658968	N	N	52	N	N
27	20250225	150425	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39850	-300	5	-0.75	4854421750	121997	58.20	40000	40150	39200	52100	28150	40150	39788.35	16.55	9149	41316	40732	40116	39532	38916	40425	39225	80	11950	500	28100	50	1	16062409	6401	11.35	5.13	12	0.76	3510.00	7770.00	100700	20240711	-60.43	20250	20240214	96.79	64200	-37.93	20250123	39200	1.66	20250225	100700	-60.43	20240711	20600	93.45	20240228	5.41	N	033100	500	80 억	2658968	N	N	1449	N	N
28	20250225	140425	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39900	-250	5	-0.62	4149124950	104305	49.76	40000	40150	39200	52100	28150	40150	39775.18	16.55	12093	41316	40732	40116	39532	38916	40425	39225	80	11950	500	28100	50	1	16062409	6409	11.37	5.14	12	0.65	3510.00	7770.00	100700	20240711	-60.38	20250	20240214	97.04	64200	-37.85	20250123	39200	1.79	20250225	100700	-60.38	20240711	20600	93.69	20240228	5.41	N	033100	500	80 억	2658968	N	N	1449	N	N
29	20250225	130427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39800	-350	5	-0.87	3677283200	92479	44.12	40000	40150	39200	52100	28150	40150	39759.21	16.55	6534	41316	40732	40116	39532	38916	40425	39225	80	11950	500	28100	50	1	16062409	6393	11.34	5.12	12	0.58	3510.00	7770.00	100700	20240711	-60.48	20250	20240214	96.54	64200	-38.01	20250123	39200	1.53	20250225	100700	-60.48	20240711	20600	93.20	20240228	5.41	N	033100	500	80 억	2658968	N	N	1449	N	N
30	20250225	120424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39850	-300	5	-0.75	3284101600	82610	39.41	40000	40150	39200	52100	28150	40150	39749.43	16.55	6792	41316	40732	40116	39532	38916	40425	39225	80	11950	500	28100	50	1	16062409	6401	11.35	5.13	12	0.51	3510.00	7770.00	100700	20240711	-60.43	20250	20240214	96.79	64200	-37.93	20250123	39200	1.66	20250225	100700	-60.43	20240711	20600	93.45	20240228	5.41	N	033100	500	80 억	2658968	N	N	1449	N	N
31	20250225	110424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40100	-50	5	-0.12	2624251350	66071	31.52	40000	40150	39200	52100	28150	40150	39712.02	16.55	1875	41316	40732	40116	39532	38916	40425	39225	80	11950	500	28100	50	1	16062409	6441	11.42	5.16	12	0.41	3510.00	7770.00	100700	20240711	-60.18	20250	20240214	98.02	64200	-37.54	20250123	39200	2.30	20250225	100700	-60.18	20240711	20600	94.66	20240228	5.41	N	033100	500	80 억	2658968	N	N	1449	N	N
32	20250225	100423	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40000	-150	5	-0.37	1909766450	48206	23.00	40000	40000	39200	52100	28150	40150	39605.47	16.55	-611	41316	40732	40116	39532	38916	40425	39225	80	11950	500	28100	50	1	16062409	6425	11.40	5.15	12	0.30	3510.00	7770.00	100700	20240711	-60.28	20250	20240214	97.53	64200	-37.69	20250123	39200	2.04	20250225	100700	-60.28	20240711	20600	94.17	20240228	5.41	N	033100	500	80 억	2658968	N	N	1449	N	N
33	20250225	090426	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39550	-600	5	-1.49	645951250	16282	7.77	40000	40000	39300	52100	28150	40150	39641.46	16.55	-5121	41316	40732	40116	39532	38916	40425	39225	80	11950	500	28100	50	1	16062409	6353	11.27	5.09	12	0.10	3510.00	7770.00	100700	20240711	-60.72	20250	20240214	95.31	64200	-38.40	20250123	39300	0.64	20250225	100700	-60.72	20240711	20600	91.99	20240228	5.41	N	033100	500	80 억	2658968	N	N	1449	N	N
34	20250224	160422	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40150	-850	5	-2.07	8241528000	206238	150.66	40550	40700	39500	53300	28700	41000	39958.75	16.46	14033	41733	41366	41133	40766	40533	41250	40650	80	12300	500	28700	50	1	16062409	6449	11.44	5.17	12	1.28	3510.00	7770.00	100700	20240711	-60.13	20200	20240213	98.76	64200	-37.46	20250123	39500	1.65	20250224	100700	-60.13	20240711	20600	94.90	20240228	5.40	N	033100	500	80 억	2643585	N	N	1449	N	N
35	20250224	150422	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40150	-850	5	-2.07	7871328150	197020	143.93	40550	40700	39500	53300	28700	41000	39949.40	16.46	13861	41733	41366	41133	40766	40533	41250	40650	80	12300	500	28700	50	1	16062409	6449	11.44	5.17	12	1.23	3510.00	7770.00	100700	20240711	-60.13	20200	20240213	98.76	64200	-37.46	20250123	39500	1.65	20250224	100700	-60.13	20240711	20600	94.90	20240228	5.40	N	033100	500	80 억	2643585	N	N	200	N	N
36	20250224	140422	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40050	-950	5	-2.32	7515724000	188148	137.44	40550	40700	39500	53300	28700	41000	39943.15	16.46	11590	41733	41366	41133	40766	40533	41250	40650	80	12300	500	28700	50	1	16062409	6433	11.41	5.15	12	1.17	3510.00	7770.00	100700	20240711	-60.23	20200	20240213	98.27	64200	-37.62	20250123	39500	1.39	20250224	100700	-60.23	20240711	20600	94.42	20240228	5.40	N	033100	500	80 억	2643585	N	N	200	N	N
37	20250224	130422	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40150	-850	5	-2.07	6777361700	169722	123.98	40550	40700	39500	53300	28700	41000	39929.14	16.46	8654	41733	41366	41133	40766	40533	41250	40650	80	12300	500	28700	50	1	16062409	6449	11.44	5.17	12	1.06	3510.00	7770.00	100700	20240711	-60.13	20200	20240213	98.76	64200	-37.46	20250123	39500	1.65	20250224	100700	-60.13	20240711	20600	94.90	20240228	5.40	N	033100	500	80 억	2643585	N	N	200	N	N
38	20250224	120421	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40000	-1000	5	-2.44	6293174000	157638	115.16	40550	40700	39500	53300	28700	41000	39918.43	16.46	4739	41733	41366	41133	40766	40533	41250	40650	80	12300	500	28700	50	1	16062409	6425	11.40	5.15	12	0.98	3510.00	7770.00	100700	20240711	-60.28	20200	20240213	98.02	64200	-37.69	20250123	39500	1.27	20250224	100700	-60.28	20240711	20600	94.17	20240228	5.40	N	033100	500	80 억	2643585	N	N	200	N	N
39	20250224	110420	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39950	-1050	5	-2.56	5425943150	135989	99.34	40550	40700	39500	53300	28700	41000	39896.02	16.46	-5178	41733	41366	41133	40766	40533	41250	40650	80	12300	500	28700	50	1	16062409	6417	11.38	5.14	12	0.85	3510.00	7770.00	100700	20240711	-60.33	20200	20240213	97.77	64200	-37.77	20250123	39500	1.14	20250224	100700	-60.33	20240711	20600	93.93	20240228	5.40	N	033100	500	80 억	2643585	N	N	200	N	N
40	20250224	100419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	39550	-1450	5	-3.54	4221956900	105722	77.23	40550	40700	39500	53300	28700	41000	39929.72	16.46	-15592	41733	41366	41133	40766	40533	41250	40650	80	12300	500	28700	50	1	16062409	6353	11.27	5.09	12	0.66	3510.00	7770.00	100700	20240711	-60.72	20200	20240213	95.79	64200	-38.40	20250123	39500	0.13	20250224	100700	-60.72	20240711	20600	91.99	20240228	5.40	N	033100	500	80 억	2643585	N	N	200	N	N
41	20250224	090423	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	40150	-850	5	-2.07	621287750	15423	11.27	40550	40700	40100	53300	28700	41000	40260.47	16.46	-3920	41733	41366	41133	40766	40533	41250	40650	80	12300	500	28700	50	1	16062409	6449	11.44	5.17	12	0.10	3510.00	7770.00	100700	20240711	-60.13	20200	20240213	98.76	64200	-37.46	20250123	40100	0.12	20250224	100700	-60.13	20240711	20600	94.90	20240228	5.40	N	033100	500	80 억	2643585	N	N	200	N	N
42	20250221	160419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41000	-200	5	-0.49	5535023850	134547	54.22	41200	41500	40900	53500	28850	41200	41138.71	16.44	2235	43000	42100	41650	40750	40300	41875	40525	80	12300	500	28840	50	1	16062409	6586	11.68	5.28	12	0.84	3510.00	7770.00	100700	20240711	-59.29	20000	20240208	105.00	64200	-36.14	20250123	40800	0.49	20250217	100700	-59.29	20240711	20600	99.03	20240228	5.32	N	033100	500	80 억	2640449	N	N	200	N	N
43	20250221	150422	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41050	-150	5	-0.36	4733893450	115015	46.35	41200	41500	40900	53500	28850	41200	41158.74	16.44	-58	43000	42100	41650	40750	40300	41875	40525	80	12300	500	28840	50	1	16062409	6594	11.70	5.28	12	0.72	3510.00	7770.00	100700	20240711	-59.24	20000	20240208	105.25	64200	-36.06	20250123	40800	0.61	20250217	100700	-59.24	20240711	20600	99.27	20240228	5.32	N	033100	500	80 억	2640449	N	N	6482	N	N
44	20250221	140420	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41150	-50	5	-0.12	3858929600	93701	37.76	41200	41500	40900	53500	28850	41200	41183.35	16.44	-3106	43000	42100	41650	40750	40300	41875	40525	80	12300	500	28840	50	1	16062409	6610	11.72	5.30	12	0.58	3510.00	7770.00	100700	20240711	-59.14	20000	20240208	105.75	64200	-35.90	20250123	40800	0.86	20250217	100700	-59.14	20240711	20600	99.76	20240228	5.32	N	033100	500	80 억	2640449	N	N	6482	N	N
45	20250221	130419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41200	0	3	0.00	3306451250	80267	32.34	41200	41500	40900	53500	28850	41200	41193.11	16.44	-1668	43000	42100	41650	40750	40300	41875	40525	80	12300	500	28840	50	1	16062409	6618	11.74	5.30	12	0.50	3510.00	7770.00	100700	20240711	-59.09	20000	20240208	106.00	64200	-35.83	20250123	40800	0.98	20250217	100700	-59.09	20240711	20600	100.00	20240228	5.32	N	033100	500	80 억	2640449	N	N	6482	N	N
46	20250221	120421	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41200	0	3	0.00	2955665650	71750	28.91	41200	41500	40900	53500	28850	41200	41193.90	16.44	-2904	43000	42100	41650	40750	40300	41875	40525	80	12300	500	28840	50	1	16062409	6618	11.74	5.30	12	0.45	3510.00	7770.00	100700	20240711	-59.09	20000	20240208	106.00	64200	-35.83	20250123	40800	0.98	20250217	100700	-59.09	20240711	20600	100.00	20240228	5.32	N	033100	500	80 억	2640449	N	N	6482	N	N
47	20250221	110418	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41300	100	2	0.24	2441447450	59274	23.89	41200	41500	40900	53500	28850	41200	41189.09	16.44	-34	43000	42100	41650	40750	40300	41875	40525	80	12300	500	28840	50	1	16062409	6634	11.77	5.32	12	0.37	3510.00	7770.00	100700	20240711	-58.99	20000	20240208	106.50	64200	-35.67	20250123	40800	1.23	20250217	100700	-58.99	20240711	20600	100.49	20240228	5.32	N	033100	500	80 억	2640449	N	N	6482	N	N
48	20250221	100419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41250	50	2	0.12	1656644300	40283	16.23	41200	41450	40900	53500	28850	41200	41124.19	16.44	874	43000	42100	41650	40750	40300	41875	40525	80	12300	500	28840	50	1	16062409	6626	11.75	5.31	12	0.25	3510.00	7770.00	100700	20240711	-59.04	20000	20240208	106.25	64200	-35.75	20250123	40800	1.10	20250217	100700	-59.04	20240711	20600	100.24	20240228	5.32	N	033100	500	80 억	2640449	N	N	6482	N	N
49	20250221	090420	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41150	-50	5	-0.12	278750150	6763	2.73	41200	41450	41100	53500	28850	41200	41218.32	16.44	-967	43000	42100	41650	40750	40300	41875	40525	80	12300	500	28840	50	1	16062409	6610	11.72	5.30	12	0.04	3510.00	7770.00	100700	20240711	-59.14	20000	20240208	105.75	64200	-35.90	20250123	40800	0.86	20250217	100700	-59.14	20240711	20600	99.76	20240228	5.32	N	033100	500	80 억	2640449	N	N	6482	N	N
50	20250220	160418	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41200	-1100	5	-2.60	10199942900	245276	66.50	42450	42550	41200	54900	29650	42300	41586.04	16.41	1148	44566	43432	42816	41682	41066	43125	41375	80	12600	500	29610	50	1	16062409	6618	11.74	5.30	12	1.53	3510.00	7770.00	100700	20240711	-59.09	20000	20240208	106.00	64200	-35.83	20250123	40800	0.98	20250217	100700	-59.09	20240711	20450	101.47	20240220	5.24	N	033100	500	80 억	2635523	N	N	6482	N	N
51	20250220	150418	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41250	-1050	5	-2.48	9550248600	229513	62.23	42450	42550	41200	54900	29650	42300	41610.78	16.41	3215	44566	43432	42816	41682	41066	43125	41375	80	12600	500	29610	50	1	16062409	6626	11.75	5.31	12	1.43	3510.00	7770.00	100700	20240711	-59.04	20000	20240208	106.25	64200	-35.75	20250123	40800	1.10	20250217	100700	-59.04	20240711	20450	101.71	20240220	5.24	N	033100	500	80 억	2635523	N	N	6023	N	N
52	20250220	140420	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41450	-850	5	-2.01	8564595250	205633	55.75	42450	42550	41200	54900	29650	42300	41649.75	16.41	5514	44566	43432	42816	41682	41066	43125	41375	80	12600	500	29610	50	1	16062409	6658	11.81	5.33	12	1.28	3510.00	7770.00	100700	20240711	-58.84	20000	20240208	107.25	64200	-35.44	20250123	40800	1.59	20250217	100700	-58.84	20240711	20450	102.69	20240220	5.24	N	033100	500	80 억	2635523	N	N	6023	N	N
53	20250220	130418	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41350	-950	5	-2.25	7489395100	179619	48.70	42450	42550	41200	54900	29650	42300	41695.84	16.41	3053	44566	43432	42816	41682	41066	43125	41375	80	12600	500	29610	50	1	16062409	6642	11.78	5.32	12	1.12	3510.00	7770.00	100700	20240711	-58.94	20000	20240208	106.75	64200	-35.59	20250123	40800	1.35	20250217	100700	-58.94	20240711	20450	102.20	20240220	5.24	N	033100	500	80 억	2635523	N	N	6023	N	N
54	20250220	120418	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41400	-900	5	-2.13	6896557500	165287	44.81	42450	42550	41200	54900	29650	42300	41724.57	16.41	3925	44566	43432	42816	41682	41066	43125	41375	80	12600	500	29610	50	1	16062409	6650	11.79	5.33	12	1.03	3510.00	7770.00	100700	20240711	-58.89	20000	20240208	107.00	64200	-35.51	20250123	40800	1.47	20250217	100700	-58.89	20240711	20450	102.44	20240220	5.24	N	033100	500	80 억	2635523	N	N	6023	N	N
55	20250220	110418	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41350	-950	5	-2.25	6194213000	148311	40.21	42450	42550	41200	54900	29650	42300	41764.85	16.41	5036	44566	43432	42816	41682	41066	43125	41375	80	12600	500	29610	50	1	16062409	6642	11.78	5.32	12	0.92	3510.00	7770.00	100700	20240711	-58.94	20000	20240208	106.75	64200	-35.59	20250123	40800	1.35	20250217	100700	-58.94	20240711	20450	102.20	20240220	5.24	N	033100	500	80 억	2635523	N	N	6023	N	N
56	20250220	100418	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41500	-800	5	-1.89	5280726300	126258	34.23	42450	42550	41200	54900	29650	42300	41824.70	16.41	3256	44566	43432	42816	41682	41066	43125	41375	80	12600	500	29610	50	1	16062409	6666	11.82	5.34	12	0.79	3510.00	7770.00	100700	20240711	-58.79	20000	20240208	107.50	64200	-35.36	20250123	40800	1.72	20250217	100700	-58.79	20240711	20450	102.93	20240220	5.24	N	033100	500	80 억	2635523	N	N	6023	N	N
57	20250220	090419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42250	-50	5	-0.12	575362250	13578	3.68	42450	42550	42200	54900	29650	42300	42374.87	16.41	-2231	44566	43432	42816	41682	41066	43125	41375	80	12600	500	29610	50	1	16062409	6786	12.04	5.44	12	0.08	3510.00	7770.00	100700	20240711	-58.04	20000	20240208	111.25	64200	-34.19	20250123	40800	3.55	20250217	100700	-58.04	20240711	20450	106.60	20240220	5.24	N	033100	500	80 억	2635523	N	N	6023	N	N
58	20250219	160416	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42300	-750	5	-1.74	15580198550	363721	105.52	43500	43950	42200	55900	30150	43050	42837.27	16.64	-37356	44016	43532	42666	42182	41316	43775	42425	80	12850	500	30130	50	1	16062409	6794	12.05	5.44	12	2.26	3510.00	7770.00	100700	20240711	-57.99	20000	20240208	111.50	64200	-34.11	20250123	40800	3.68	20250217	100700	-57.99	20240711	20250	108.89	20240219	5.27	N	033100	500	80 억	2672074	N	N	6023	N	N
59	20250219	150418	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42300	-750	5	-1.74	14571421050	339879	98.61	43500	43950	42250	55900	30150	43050	42872.38	16.64	-36327	44016	43532	42666	42182	41316	43775	42425	80	12850	500	30130	50	1	16062409	6794	12.05	5.44	12	2.12	3510.00	7770.00	100700	20240711	-57.99	20000	20240208	111.50	64200	-34.11	20250123	40800	3.68	20250217	100700	-57.99	20240711	20250	108.89	20240219	5.27	N	033100	500	80 억	2672074	N	N	5335	N	N
60	20250219	140415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42700	-350	5	-0.81	10963097750	254919	73.96	43500	43950	42600	55900	30150	43050	43006.20	16.64	-37887	44016	43532	42666	42182	41316	43775	42425	80	12850	500	30130	50	1	16062409	6859	12.17	5.50	12	1.59	3510.00	7770.00	100700	20240711	-57.60	20000	20240208	113.50	64200	-33.49	20250123	40800	4.66	20250217	100700	-57.60	20240711	20250	110.86	20240219	5.27	N	033100	500	80 억	2672074	N	N	5335	N	N
61	20250219	130416	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42900	-150	5	-0.35	9566199050	222231	64.47	43500	43950	42600	55900	30150	43050	43046.20	16.64	-35950	44016	43532	42666	42182	41316	43775	42425	80	12850	500	30130	50	1	16062409	6891	12.22	5.52	12	1.38	3510.00	7770.00	100700	20240711	-57.40	20000	20240208	114.50	64200	-33.18	20250123	40800	5.15	20250217	100700	-57.40	20240711	20250	111.85	20240219	5.27	N	033100	500	80 억	2672074	N	N	5335	N	N
62	20250219	120416	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43100	50	2	0.12	8666331950	201263	58.39	43500	43950	42600	55900	30150	43050	43059.74	16.64	-28798	44016	43532	42666	42182	41316	43775	42425	80	12850	500	30130	50	1	16062409	6923	12.28	5.55	12	1.25	3510.00	7770.00	100700	20240711	-57.20	20000	20240208	115.50	64200	-32.87	20250123	40800	5.64	20250217	100700	-57.20	20240711	20250	112.84	20240219	5.27	N	033100	500	80 억	2672074	N	N	5335	N	N
63	20250219	110417	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42800	-250	5	-0.58	7723607850	179339	52.03	43500	43950	42600	55900	30150	43050	43067.08	16.64	-35565	44016	43532	42666	42182	41316	43775	42425	80	12850	500	30130	50	1	16062409	6875	12.19	5.51	12	1.12	3510.00	7770.00	100700	20240711	-57.50	20000	20240208	114.00	64200	-33.33	20250123	40800	4.90	20250217	100700	-57.50	20240711	20250	111.36	20240219	5.27	N	033100	500	80 억	2672074	N	N	5335	N	N
64	20250219	100416	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42950	-100	5	-0.23	5707390450	132164	38.34	43500	43950	42650	55900	30150	43050	43184.15	16.64	-23109	44016	43532	42666	42182	41316	43775	42425	80	12850	500	30130	50	1	16062409	6899	12.24	5.53	12	0.82	3510.00	7770.00	100700	20240711	-57.35	20000	20240208	114.75	64200	-33.10	20250123	40800	5.27	20250217	100700	-57.35	20240711	20250	112.10	20240219	5.27	N	033100	500	80 억	2672074	N	N	5335	N	N
65	20250219	090417	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43300	250	2	0.58	1776172150	40809	11.84	43500	43950	43200	55900	30150	43050	43524.03	16.64	-16410	44016	43532	42666	42182	41316	43775	42425	80	12850	500	30130	50	1	16062409	6955	12.34	5.57	12	0.25	3510.00	7770.00	100700	20240711	-57.00	20000	20240208	116.50	64200	-32.55	20250123	40800	6.13	20250217	100700	-57.00	20240711	20250	113.83	20240219	5.27	N	033100	500	80 억	2672074	N	N	5335	N	N
66	20250218	160415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43050	900	2	2.14	14373016400	337670	82.32	42400	43150	41800	54700	29550	42150	42564.48	16.44	24156	43516	42832	41816	41132	40116	43175	41475	80	12550	500	29500	50	1	16062409	6915	12.26	5.54	12	2.10	3510.00	7770.00	100700	20240711	-57.25	20000	20240208	115.25	64200	-32.94	20250123	40800	5.51	20250217	100700	-57.25	20240711	20250	112.59	20240219	5.15	N	033100	500	80 억	2640906	N	N	5335	N	N
67	20250218	150416	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43000	850	2	2.02	13652552600	320923	78.24	42400	43150	41800	54700	29550	42150	42541.52	16.44	24039	43516	42832	41816	41132	40116	43175	41475	80	12550	500	29500	50	1	16062409	6907	12.25	5.53	12	2.00	3510.00	7770.00	100700	20240711	-57.30	20000	20240208	115.00	64200	-33.02	20250123	40800	5.39	20250217	100700	-57.30	20240711	20250	112.35	20240219	5.15	N	033100	500	80 억	2640906	N	N	326	N	N
68	20250218	140416	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42650	500	2	1.19	10237367950	241458	58.86	42400	42850	41800	54700	29550	42150	42398.13	16.44	18369	43516	42832	41816	41132	40116	43175	41475	80	12550	500	29500	50	1	16062409	6851	12.15	5.49	12	1.50	3510.00	7770.00	100700	20240711	-57.65	20000	20240208	113.25	64200	-33.57	20250123	40800	4.53	20250217	100700	-57.65	20240711	20250	110.62	20240219	5.15	N	033100	500	80 억	2640906	N	N	326	N	N
69	20250218	130415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42800	650	2	1.54	8402715900	198445	48.38	42400	42850	41800	54700	29550	42150	42342.79	16.44	16714	43516	42832	41816	41132	40116	43175	41475	80	12550	500	29500	50	1	16062409	6875	12.19	5.51	12	1.24	3510.00	7770.00	100700	20240711	-57.50	20000	20240208	114.00	64200	-33.33	20250123	40800	4.90	20250217	100700	-57.50	20240711	20250	111.36	20240219	5.15	N	033100	500	80 억	2640906	N	N	326	N	N
70	20250218	120416	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42400	250	2	0.59	6416821200	151920	37.04	42400	42550	41800	54700	29550	42150	42238.16	16.44	10548	43516	42832	41816	41132	40116	43175	41475	80	12550	500	29500	50	1	16062409	6810	12.08	5.46	12	0.95	3510.00	7770.00	100700	20240711	-57.89	20000	20240208	112.00	64200	-33.96	20250123	40800	3.92	20250217	100700	-57.89	20240711	20250	109.38	20240219	5.15	N	033100	500	80 억	2640906	N	N	326	N	N
71	20250218	110415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42400	250	2	0.59	4748354600	112573	27.44	42400	42450	41800	54700	29550	42150	42180.23	16.44	8251	43516	42832	41816	41132	40116	43175	41475	80	12550	500	29500	50	1	16062409	6810	12.08	5.46	12	0.70	3510.00	7770.00	100700	20240711	-57.89	20000	20240208	112.00	64200	-33.96	20250123	40800	3.92	20250217	100700	-57.89	20240711	20250	109.38	20240219	5.15	N	033100	500	80 억	2640906	N	N	326	N	N
72	20250218	100415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42050	-100	5	-0.24	2880321400	68319	16.66	42400	42450	41800	54700	29550	42150	42159.89	16.44	-3203	43516	42832	41816	41132	40116	43175	41475	80	12550	500	29500	50	1	16062409	6754	11.98	5.41	12	0.43	3510.00	7770.00	100700	20240711	-58.24	20000	20240208	110.25	64200	-34.50	20250123	40800	3.06	20250217	100700	-58.24	20240711	20250	107.65	20240219	5.15	N	033100	500	80 억	2640906	N	N	326	N	N
73	20250218	090415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42100	-50	5	-0.12	523505300	12392	3.02	42400	42450	42050	54700	29550	42150	42245.42	16.44	-5232	43516	42832	41816	41132	40116	43175	41475	80	12550	500	29500	50	1	16062409	6762	11.99	5.42	12	0.08	3510.00	7770.00	100700	20240711	-58.19	20000	20240208	110.50	64200	-34.42	20250123	40800	3.19	20250217	100700	-58.19	20240711	20250	107.90	20240219	5.15	N	033100	500	80 억	2640906	N	N	326	N	N
74	20250217	160415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42150	250	2	0.60	16963570050	407960	116.41	41500	42500	40800	54400	29350	41900	41580.94	16.32	19588	44366	43132	42416	41182	40466	42775	40825	80	12500	500	29330	50	1	16062409	6770	12.01	5.42	12	2.54	3510.00	7770.00	100700	20240711	-58.14	20000	20240208	110.75	64200	-34.35	20250123	40800	3.31	20250217	100700	-58.14	20240711	20250	108.15	20240219	5.08	N	033100	500	80 억	2620731	N	N	326	N	N
75	20250217	150414	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42100	200	2	0.48	16155790400	388773	110.93	41500	42500	40800	54400	29350	41900	41555.70	16.32	19086	44366	43132	42416	41182	40466	42775	40825	80	12500	500	29330	50	1	16062409	6762	11.99	5.42	12	2.42	3510.00	7770.00	100700	20240711	-58.19	20000	20240208	110.50	64200	-34.42	20250123	40800	3.19	20250217	100700	-58.19	20240711	20250	107.90	20240219	5.08	N	033100	500	80 억	2620731	N	N	261	N	N
76	20250217	140414	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41950	50	2	0.12	14360431500	346183	98.78	41500	42500	40800	54400	29350	41900	41481.99	16.32	19270	44366	43132	42416	41182	40466	42775	40825	80	12500	500	29330	50	1	16062409	6738	11.95	5.40	12	2.16	3510.00	7770.00	100700	20240711	-58.34	20000	20240208	109.75	64200	-34.66	20250123	40800	2.82	20250217	100700	-58.34	20240711	20250	107.16	20240219	5.08	N	033100	500	80 억	2620731	N	N	261	N	N
77	20250217	130416	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41800	-100	5	-0.24	13290091450	320529	91.46	41500	42500	40800	54400	29350	41900	41462.76	16.32	17795	44366	43132	42416	41182	40466	42775	40825	80	12500	500	29330	50	1	16062409	6714	11.91	5.38	12	2.00	3510.00	7770.00	100700	20240711	-58.49	20000	20240208	109.00	64200	-34.89	20250123	40800	2.45	20250217	100700	-58.49	20240711	20250	106.42	20240219	5.08	N	033100	500	80 억	2620731	N	N	261	N	N
78	20250217	120417	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42000	100	2	0.24	10581011400	256118	73.08	41500	42150	40800	54400	29350	41900	41312.65	16.32	36464	44366	43132	42416	41182	40466	42775	40825	80	12500	500	29330	50	1	16062409	6746	11.97	5.41	12	1.59	3510.00	7770.00	100700	20240711	-58.29	20000	20240208	110.00	64200	-34.58	20250123	40800	2.94	20250217	100700	-58.29	20240711	20250	107.41	20240219	5.08	N	033100	500	80 억	2620731	N	N	261	N	N
79	20250217	110415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41300	-600	5	-1.43	7975726750	193563	55.23	41500	41900	40800	54400	29350	41900	41204.21	16.32	31078	44366	43132	42416	41182	40466	42775	40825	80	12500	500	29330	50	1	16062409	6634	11.77	5.32	12	1.21	3510.00	7770.00	100700	20240711	-58.99	20000	20240208	106.50	64200	-35.67	20250123	40800	1.23	20250217	100700	-58.99	20240711	20250	103.95	20240219	5.08	N	033100	500	80 억	2620731	N	N	261	N	N
80	20250217	100413	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41100	-800	5	-1.91	5815102200	141093	40.26	41500	41900	40800	54400	29350	41900	41213.86	16.32	16624	44366	43132	42416	41182	40466	42775	40825	80	12500	500	29330	50	1	16062409	6602	11.71	5.29	12	0.88	3510.00	7770.00	100700	20240711	-59.19	20000	20240208	105.50	64200	-35.98	20250123	40800	0.74	20250217	100700	-59.19	20240711	20250	102.96	20240219	5.08	N	033100	500	80 억	2620731	N	N	261	N	N
81	20250217	090414	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41450	-450	5	-1.07	825391850	19869	5.67	41500	41900	41350	54400	29350	41900	41538.64	16.32	2197	44366	43132	42416	41182	40466	42775	40825	80	12500	500	29330	50	1	16062409	6658	11.81	5.33	12	0.12	3510.00	7770.00	100700	20240711	-58.84	20000	20240208	107.25	64200	-35.44	20250123	41350	0.24	20250217	100700	-58.84	20240711	20250	104.69	20240219	5.08	N	033100	500	80 억	2620731	N	N	261	N	N
82	20250214	160412	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41900	-1600	5	-3.68	14602494400	346716	103.64	43650	43650	41700	56500	30450	43500	42117.24	16.35	-6607	44833	44166	43733	43066	42633	43950	42850	80	13000	500	30450	50	1	16062409	6730	11.94	5.39	12	2.16	3510.00	7770.00	100700	20240711	-58.39	19860	20240201	110.98	64200	-34.74	20250123	41700	0.48	20250214	100700	-58.39	20240711	20250	106.91	20240214	5.17	N	033100	500	80 억	2626567	N	N	261	N	N
83	20250214	150412	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41950	-1550	5	-3.56	13666008050	324355	96.95	43650	43650	41700	56500	30450	43500	42132.19	16.35	-5011	44833	44166	43733	43066	42633	43950	42850	80	13000	500	30450	50	1	16062409	6738	11.95	5.40	12	2.02	3510.00	7770.00	100700	20240711	-58.34	19860	20240201	111.23	64200	-34.66	20250123	41700	0.60	20250214	100700	-58.34	20240711	20250	107.16	20240214	5.17	N	033100	500	80 억	2626567	N	N	3800	N	N
84	20250214	140413	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42000	-1500	5	-3.45	12602547300	298972	89.37	43650	43650	41700	56500	30450	43500	42152.20	16.35	-5828	44833	44166	43733	43066	42633	43950	42850	80	13000	500	30450	50	1	16062409	6746	11.97	5.41	12	1.86	3510.00	7770.00	100700	20240711	-58.29	19860	20240201	111.48	64200	-34.58	20250123	41700	0.72	20250214	100700	-58.29	20240711	20250	107.41	20240214	5.17	N	033100	500	80 억	2626567	N	N	3800	N	N
85	20250214	130414	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42000	-1500	5	-3.45	11657807050	276447	82.63	43650	43650	41700	56500	30450	43500	42169.35	16.35	-4353	44833	44166	43733	43066	42633	43950	42850	80	13000	500	30450	50	1	16062409	6746	11.97	5.41	12	1.72	3510.00	7770.00	100700	20240711	-58.29	19860	20240201	111.48	64200	-34.58	20250123	41700	0.72	20250214	100700	-58.29	20240711	20250	107.41	20240214	5.17	N	033100	500	80 억	2626567	N	N	3800	N	N
86	20250214	120412	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42050	-1450	5	-3.33	10540910000	249861	74.69	43650	43650	41700	56500	30450	43500	42186.24	16.35	-9256	44833	44166	43733	43066	42633	43950	42850	80	13000	500	30450	50	1	16062409	6754	11.98	5.41	12	1.56	3510.00	7770.00	100700	20240711	-58.24	19860	20240201	111.73	64200	-34.50	20250123	41700	0.84	20250214	100700	-58.24	20240711	20250	107.65	20240214	5.17	N	033100	500	80 억	2626567	N	N	3800	N	N
87	20250214	110411	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41900	-1600	5	-3.68	9463160800	224148	67.00	43650	43650	41700	56500	30450	43500	42217.43	16.35	-9862	44833	44166	43733	43066	42633	43950	42850	80	13000	500	30450	50	1	16062409	6730	11.94	5.39	12	1.40	3510.00	7770.00	100700	20240711	-58.39	19860	20240201	110.98	64200	-34.74	20250123	41700	0.48	20250214	100700	-58.39	20240711	20250	106.91	20240214	5.17	N	033100	500	80 억	2626567	N	N	3800	N	N
88	20250214	100413	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41900	-1600	5	-3.68	7820599700	184955	55.28	43650	43650	41700	56500	30450	43500	42282.72	16.35	-13786	44833	44166	43733	43066	42633	43950	42850	80	13000	500	30450	50	1	16062409	6730	11.94	5.39	12	1.15	3510.00	7770.00	100700	20240711	-58.39	19860	20240201	110.98	64200	-34.74	20250123	41700	0.48	20250214	100700	-58.39	20240711	20250	106.91	20240214	5.17	N	033100	500	80 억	2626567	N	N	3800	N	N
89	20250214	090413	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42650	-850	5	-1.95	1500757850	34844	10.42	43650	43650	42650	56500	30450	43500	43068.75	16.35	-13127	44833	44166	43733	43066	42633	43950	42850	80	13000	500	30450	50	1	16062409	6851	12.15	5.49	12	0.22	3510.00	7770.00	100700	20240711	-57.65	19860	20240201	114.75	64200	-33.57	20250123	41700	2.28	20250212	100700	-57.65	20240711	20250	110.62	20240214	5.17	N	033100	500	80 억	2626567	N	N	3800	N	N
90	20250213	160409	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43500	200	2	0.46	14441941800	329864	92.78	44050	44400	43300	56200	30350	43300	43782.62	16.44	-13968	44900	44100	42900	42100	40900	44500	42500	80	12900	500	30310	50	1	16062409	6987	12.39	5.60	12	2.05	3510.00	7770.00	100700	20240711	-56.80	19860	20240201	119.03	64200	-32.24	20250123	41700	4.32	20250212	100700	-56.80	20240711	20200	115.35	20240213	5.12	N	033100	500	80 억	2640648	N	N	3800	N	N
91	20250213	150409	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43550	250	2	0.58	13714939200	313160	88.08	44050	44400	43300	56200	30350	43300	43796.18	16.44	-14779	44900	44100	42900	42100	40900	44500	42500	80	12900	500	30310	50	1	16062409	6995	12.41	5.60	12	1.95	3510.00	7770.00	100700	20240711	-56.75	19860	20240201	119.28	64200	-32.17	20250123	41700	4.44	20250212	100700	-56.75	20240711	20200	115.59	20240213	5.12	N	033100	500	80 억	2640648	N	N	71	N	N
92	20250213	140409	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43500	200	2	0.46	12815670200	292477	82.26	44050	44400	43300	56200	30350	43300	43818.68	16.44	-17534	44900	44100	42900	42100	40900	44500	42500	80	12900	500	30310	50	1	16062409	6987	12.39	5.60	12	1.82	3510.00	7770.00	100700	20240711	-56.80	19860	20240201	119.03	64200	-32.24	20250123	41700	4.32	20250212	100700	-56.80	20240711	20200	115.35	20240213	5.12	N	033100	500	80 억	2640648	N	N	71	N	N
93	20250213	130410	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43450	150	2	0.35	11839874200	270027	75.95	44050	44400	43300	56200	30350	43300	43848.12	16.44	-20372	44900	44100	42900	42100	40900	44500	42500	80	12900	500	30310	50	1	16062409	6979	12.38	5.59	12	1.68	3510.00	7770.00	100700	20240711	-56.85	19860	20240201	118.78	64200	-32.32	20250123	41700	4.20	20250212	100700	-56.85	20240711	20200	115.10	20240213	5.12	N	033100	500	80 억	2640648	N	N	71	N	N
94	20250213	120410	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43800	500	2	1.15	10613400350	241891	68.03	44050	44400	43300	56200	30350	43300	43878.11	16.44	-13269	44900	44100	42900	42100	40900	44500	42500	80	12900	500	30310	50	1	16062409	7035	12.48	5.64	12	1.51	3510.00	7770.00	100700	20240711	-56.50	19860	20240201	120.54	64200	-31.78	20250123	41700	5.04	20250212	100700	-56.50	20240711	20200	116.83	20240213	5.12	N	033100	500	80 억	2640648	N	N	71	N	N
95	20250213	110407	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43950	650	2	1.50	9582581850	218371	61.42	44050	44400	43300	56200	30350	43300	43883.59	16.44	-17228	44900	44100	42900	42100	40900	44500	42500	80	12900	500	30310	50	1	16062409	7059	12.52	5.66	12	1.36	3510.00	7770.00	100700	20240711	-56.36	19860	20240201	121.30	64200	-31.54	20250123	41700	5.40	20250212	100700	-56.36	20240711	20200	117.57	20240213	5.12	N	033100	500	80 억	2640648	N	N	71	N	N
96	20250213	100409	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43700	400	2	0.92	7656204050	174438	49.06	44050	44400	43300	56200	30350	43300	43892.56	16.44	-20684	44900	44100	42900	42100	40900	44500	42500	80	12900	500	30310	50	1	16062409	7019	12.45	5.62	12	1.09	3510.00	7770.00	100700	20240711	-56.60	19860	20240201	120.04	64200	-31.93	20250123	41700	4.80	20250212	100700	-56.60	20240711	20200	116.34	20240213	5.12	N	033100	500	80 억	2640648	N	N	71	N	N
97	20250213	090408	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44000	700	2	1.62	1412288550	32263	9.07	44050	44100	43300	56200	30350	43300	43782.50	16.44	-7405	44900	44100	42900	42100	40900	44500	42500	80	12900	500	30310	50	1	16062409	7067	12.54	5.66	12	0.20	3510.00	7770.00	100700	20240711	-56.31	19860	20240201	121.55	64200	-31.46	20250123	41700	5.52	20250212	100700	-56.31	20240711	20200	117.82	20240213	5.12	N	033100	500	80 억	2640648	N	N	71	N	N
98	20250212	160407	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43300	750	2	1.76	15119162100	351006	102.46	42750	43700	41700	55300	29800	42550	43073.73	16.38	10441	44383	43466	42983	42066	41583	43225	41825	80	12750	500	29780	50	1	16062409	6955	12.34	5.57	12	2.19	3510.00	7770.00	100700	20240711	-57.00	19860	20240201	118.03	64200	-32.55	20250123	41700	3.84	20250212	100700	-57.00	20240711	20200	114.36	20240213	4.97	N	033100	500	80 억	2630568	N	N	71	N	N
99	20250212	150406	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43150	600	2	1.41	14056467050	326419	95.28	42750	43700	41700	55300	29800	42550	43063.56	16.38	11246	44383	43466	42983	42066	41583	43225	41825	80	12750	500	29780	50	1	16062409	6931	12.29	5.55	12	2.03	3510.00	7770.00	100700	20240711	-57.15	19860	20240201	117.27	64200	-32.79	20250123	41700	3.48	20250212	100700	-57.15	20240711	20200	113.61	20240213	4.97	N	033100	500	80 억	2630568	N	N	515	N	N
100	20250212	140407	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43450	900	2	2.12	12462089350	289567	84.53	42750	43700	41700	55300	29800	42550	43037.95	16.38	14425	44383	43466	42983	42066	41583	43225	41825	80	12750	500	29780	50	1	16062409	6979	12.38	5.59	12	1.80	3510.00	7770.00	100700	20240711	-56.85	19860	20240201	118.78	64200	-32.32	20250123	41700	4.20	20250212	100700	-56.85	20240711	20200	115.10	20240213	4.97	N	033100	500	80 억	2630568	N	N	515	N	N
101	20250212	130407	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43350	800	2	1.88	10653259500	247991	72.39	42750	43700	41700	55300	29800	42550	42959.20	16.38	17687	44383	43466	42983	42066	41583	43225	41825	80	12750	500	29780	50	1	16062409	6963	12.35	5.58	12	1.54	3510.00	7770.00	100700	20240711	-56.95	19860	20240201	118.28	64200	-32.48	20250123	41700	3.96	20250212	100700	-56.95	20240711	20200	114.60	20240213	4.97	N	033100	500	80 억	2630568	N	N	515	N	N
102	20250212	120406	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43450	900	2	2.12	9030572600	210655	61.49	42750	43550	41700	55300	29800	42550	42869.89	16.38	22321	44383	43466	42983	42066	41583	43225	41825	80	12750	500	29780	50	1	16062409	6979	12.38	5.59	12	1.31	3510.00	7770.00	100700	20240711	-56.85	19860	20240201	118.78	64200	-32.32	20250123	41700	4.20	20250212	100700	-56.85	20240711	20200	115.10	20240213	4.97	N	033100	500	80 억	2630568	N	N	515	N	N
103	20250212	110406	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43050	500	2	1.18	7318007650	171069	49.94	42750	43500	41700	55300	29800	42550	42778.88	16.38	7586	44383	43466	42983	42066	41583	43225	41825	80	12750	500	29780	50	1	16062409	6915	12.26	5.54	12	1.07	3510.00	7770.00	100700	20240711	-57.25	19860	20240201	116.77	64200	-32.94	20250123	41700	3.24	20250212	100700	-57.25	20240711	20200	113.12	20240213	4.97	N	033100	500	80 억	2630568	N	N	515	N	N
104	20250212	100407	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43200	650	2	1.53	4601089350	108177	31.58	42750	43350	41700	55300	29800	42550	42532.88	16.38	5910	44383	43466	42983	42066	41583	43225	41825	80	12750	500	29780	50	1	16062409	6939	12.31	5.56	12	0.67	3510.00	7770.00	100700	20240711	-57.10	19860	20240201	117.52	64200	-32.71	20250123	41700	3.60	20250212	100700	-57.10	20240711	20200	113.86	20240213	4.97	N	033100	500	80 억	2630568	N	N	515	N	N
105	20250212	090409	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42400	-150	5	-0.35	432564900	10177	2.97	42750	42750	42300	55300	29800	42550	42501.41	16.38	-4854	44383	43466	42983	42066	41583	43225	41825	80	12750	500	29780	50	1	16062409	6810	12.08	5.46	12	0.06	3510.00	7770.00	100700	20240711	-57.89	19860	20240201	113.49	64200	-33.96	20250123	41850	1.31	20250210	100700	-57.89	20240711	20200	109.90	20240213	4.97	N	033100	500	80 억	2630568	N	N	515	N	N
106	20250211	160407	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42550	-200	5	-0.47	14522386900	336704	77.97	43000	43900	42500	55500	29950	42750	43133.16	16.61	-39366	44350	43550	42700	41900	41050	43950	42300	80	12750	500	29920	50	1	16062409	6835	12.12	5.48	12	2.10	3510.00	7770.00	100700	20240711	-57.75	19860	20240201	114.25	64200	-33.72	20250123	41850	1.67	20250210	100700	-57.75	20240711	20200	110.64	20240213	4.75	N	033100	500	80 억	2667884	N	N	515	N	N
107	20250211	150406	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42600	-150	5	-0.35	13596220050	314953	72.94	43000	43900	42500	55500	29950	42750	43169.11	16.61	-38063	44350	43550	42700	41900	41050	43950	42300	80	12750	500	29920	50	1	16062409	6843	12.14	5.48	12	1.96	3510.00	7770.00	100700	20240711	-57.70	19860	20240201	114.50	64200	-33.64	20250123	41850	1.79	20250210	100700	-57.70	20240711	20200	110.89	20240213	4.75	N	033100	500	80 억	2667884	N	N	1487	N	N
108	20250211	140408	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42550	-200	5	-0.47	12404994550	286994	66.46	43000	43900	42500	55500	29950	42750	43223.97	16.61	-39338	44350	43550	42700	41900	41050	43950	42300	80	12750	500	29920	50	1	16062409	6835	12.12	5.48	12	1.79	3510.00	7770.00	100700	20240711	-57.75	19860	20240201	114.25	64200	-33.72	20250123	41850	1.67	20250210	100700	-57.75	20240711	20200	110.64	20240213	4.75	N	033100	500	80 억	2667884	N	N	1487	N	N
109	20250211	130405	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42750	0	3	0.00	11276925200	260550	60.34	43000	43900	42500	55500	29950	42750	43281.34	16.61	-36062	44350	43550	42700	41900	41050	43950	42300	80	12750	500	29920	50	1	16062409	6867	12.18	5.50	12	1.62	3510.00	7770.00	100700	20240711	-57.55	19860	20240201	115.26	64200	-33.41	20250123	41850	2.15	20250210	100700	-57.55	20240711	20200	111.63	20240213	4.75	N	033100	500	80 억	2667884	N	N	1487	N	N
110	20250211	120406	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42850	100	2	0.23	9938801350	229192	53.08	43000	43900	42700	55500	29950	42750	43364.66	16.61	-27242	44350	43550	42700	41900	41050	43950	42300	80	12750	500	29920	50	1	16062409	6883	12.21	5.51	12	1.43	3510.00	7770.00	100700	20240711	-57.45	19860	20240201	115.76	64200	-33.26	20250123	41850	2.39	20250210	100700	-57.45	20240711	20200	112.13	20240213	4.75	N	033100	500	80 억	2667884	N	N	1487	N	N
111	20250211	110407	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43000	250	2	0.58	8910516050	205208	47.52	43000	43900	42700	55500	29950	42750	43422.04	16.61	-21459	44350	43550	42700	41900	41050	43950	42300	80	12750	500	29920	50	1	16062409	6907	12.25	5.53	12	1.28	3510.00	7770.00	100700	20240711	-57.30	19860	20240201	116.52	64200	-33.02	20250123	41850	2.75	20250210	100700	-57.30	20240711	20200	112.87	20240213	4.75	N	033100	500	80 억	2667884	N	N	1487	N	N
112	20250211	100406	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43600	850	2	1.99	6894633600	158596	36.73	43000	43900	42700	55500	29950	42750	43473.17	16.61	-15069	44350	43550	42700	41900	41050	43950	42300	80	12750	500	29920	50	1	16062409	7003	12.42	5.61	12	0.99	3510.00	7770.00	100700	20240711	-56.70	19860	20240201	119.54	64200	-32.09	20250123	41850	4.18	20250210	100700	-56.70	20240711	20200	115.84	20240213	4.75	N	033100	500	80 억	2667884	N	N	1487	N	N
113	20250211	090408	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43250	500	2	1.17	1082883750	25213	5.84	43000	43400	42700	55500	29950	42750	42949.83	16.61	-7487	44350	43550	42700	41900	41050	43950	42300	80	12750	500	29920	50	1	16062409	6947	12.32	5.57	12	0.16	3510.00	7770.00	100700	20240711	-57.05	19860	20240201	117.77	64200	-32.63	20250123	41850	3.35	20250210	100700	-57.05	20240711	20200	114.11	20240213	4.75	N	033100	500	80 억	2667884	N	N	1487	N	N
114	20250210	160404	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42750	-1050	5	-2.40	18000670600	422844	71.63	42600	43500	41850	56900	30700	43800	42567.58	16.58	216	46400	45100	44300	43000	42200	44700	42600	80	13100	500	30660	50	1	16062409	6867	12.18	5.50	12	2.63	3510.00	7770.00	100700	20240711	-57.55	19860	20240201	115.26	64200	-33.41	20250123	41850	2.15	20250210	100700	-57.55	20240711	20200	111.63	20240213	4.82	N	033100	500	80 억	2663013	N	N	1487	N	N
115	20250210	150405	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42650	-1150	5	-2.63	16293446850	382795	64.85	42600	43500	41850	56900	30700	43800	42561.96	16.58	-4013	46400	45100	44300	43000	42200	44700	42600	80	13100	500	30660	50	1	16062409	6851	12.15	5.49	12	2.38	3510.00	7770.00	100700	20240711	-57.65	19860	20240201	114.75	64200	-33.57	20250123	41850	1.91	20250210	100700	-57.65	20240711	20200	111.14	20240213	4.82	N	033100	500	80 억	2663013	N	N	659	N	N
116	20250210	140405	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42750	-1050	5	-2.40	14713071600	345792	58.58	42600	43500	41850	56900	30700	43800	42546.15	16.58	-12555	46400	45100	44300	43000	42200	44700	42600	80	13100	500	30660	50	1	16062409	6867	12.18	5.50	12	2.15	3510.00	7770.00	100700	20240711	-57.55	19860	20240201	115.26	64200	-33.41	20250123	41850	2.15	20250210	100700	-57.55	20240711	20200	111.63	20240213	4.82	N	033100	500	80 억	2663013	N	N	659	N	N
117	20250210	130405	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42950	-850	5	-1.94	13646845100	320911	54.36	42600	43500	41850	56900	30700	43800	42522.30	16.58	-4348	46400	45100	44300	43000	42200	44700	42600	80	13100	500	30660	50	1	16062409	6899	12.24	5.53	12	2.00	3510.00	7770.00	100700	20240711	-57.35	19860	20240201	116.26	64200	-33.10	20250123	41850	2.63	20250210	100700	-57.35	20240711	20200	112.62	20240213	4.82	N	033100	500	80 억	2663013	N	N	659	N	N
118	20250210	120402	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42750	-1050	5	-2.40	12517791100	294505	49.89	42600	43500	41850	56900	30700	43800	42501.16	16.58	-9397	46400	45100	44300	43000	42200	44700	42600	80	13100	500	30660	50	1	16062409	6867	12.18	5.50	12	1.83	3510.00	7770.00	100700	20240711	-57.55	19860	20240201	115.26	64200	-33.41	20250123	41850	2.15	20250210	100700	-57.55	20240711	20200	111.63	20240213	4.82	N	033100	500	80 억	2663013	N	N	659	N	N
119	20250210	110402	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42650	-1150	5	-2.63	11466846300	269867	45.72	42600	43500	41850	56900	30700	43800	42487.04	16.58	-2066	46400	45100	44300	43000	42200	44700	42600	80	13100	500	30660	50	1	16062409	6851	12.15	5.49	12	1.68	3510.00	7770.00	100700	20240711	-57.65	19860	20240201	114.75	64200	-33.57	20250123	41850	1.91	20250210	100700	-57.65	20240711	20200	111.14	20240213	4.82	N	033100	500	80 억	2663013	N	N	659	N	N
120	20250210	100401	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43200	-600	5	-1.37	8509308000	200905	34.03	42600	43200	41850	56900	30700	43800	42349.40	16.58	3430	46400	45100	44300	43000	42200	44700	42600	80	13100	500	30660	50	1	16062409	6939	12.31	5.56	12	1.25	3510.00	7770.00	100700	20240711	-57.10	19860	20240201	117.52	64200	-32.71	20250123	41850	3.23	20250210	100700	-57.10	20240711	20200	113.86	20240213	4.82	N	033100	500	80 억	2663013	N	N	659	N	N
121	20250210	090402	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42200	-1600	5	-3.65	2501225950	59081	10.01	42600	42950	41850	56900	30700	43800	42316.48	16.58	2582	46400	45100	44300	43000	42200	44700	42600	80	13100	500	30660	50	1	16062409	6778	12.02	5.43	12	0.37	3510.00	7770.00	100700	20240711	-58.09	19860	20240201	112.49	64200	-34.27	20250123	41850	0.84	20250210	100700	-58.09	20240711	20200	108.91	20240213	4.82	N	033100	500	80 억	2663013	N	N	659	N	N
122	20250207	160358	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43800	-2000	5	-4.37	25794979350	582886	80.89	45600	45600	43500	59500	32100	45800	44255.58	16.77	-34148	47300	46550	45700	44950	44100	46925	45325	80	13700	500	32060	50	1	16062409	7035	12.48	5.64	12	3.63	3510.00	7770.00	100700	20240711	-56.50	19860	20240201	120.54	64200	-31.78	20250123	43500	0.69	20250207	100700	-56.50	20240711	20000	119.00	20240208	4.76	N	033100	500	80 억	2694166	N	N	659	N	N
123	20250207	150400	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43850	-1950	5	-4.26	24265912100	547999	76.05	45600	45600	43500	59500	32100	45800	44280.63	16.77	-34301	47300	46550	45700	44950	44100	46925	45325	80	13700	500	32060	50	1	16062409	7043	12.49	5.64	12	3.41	3510.00	7770.00	100700	20240711	-56.45	19860	20240201	120.80	64200	-31.70	20250123	43500	0.80	20250207	100700	-56.45	20240711	20000	119.25	20240208	4.76	N	033100	500	80 억	2694166	N	N	2938	N	N
124	20250207	140359	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43950	-1850	5	-4.04	22366893550	504806	70.05	45600	45600	43500	59500	32100	45800	44307.57	16.77	-34874	47300	46550	45700	44950	44100	46925	45325	80	13700	500	32060	50	1	16062409	7059	12.52	5.66	12	3.14	3510.00	7770.00	100700	20240711	-56.36	19860	20240201	121.30	64200	-31.54	20250123	43500	1.03	20250207	100700	-56.36	20240711	20000	119.75	20240208	4.76	N	033100	500	80 억	2694166	N	N	2938	N	N
125	20250207	130358	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43750	-2050	5	-4.48	20967619300	472842	65.62	45600	45600	43500	59500	32100	45800	44343.47	16.77	-29204	47300	46550	45700	44950	44100	46925	45325	80	13700	500	32060	50	1	16062409	7027	12.46	5.63	12	2.94	3510.00	7770.00	100700	20240711	-56.55	19860	20240201	120.29	64200	-31.85	20250123	43500	0.57	20250207	100700	-56.55	20240711	20000	118.75	20240208	4.76	N	033100	500	80 억	2694166	N	N	2938	N	N
126	20250207	120358	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43700	-2100	5	-4.59	19193499050	432338	60.00	45600	45600	43500	59500	32100	45800	44394.30	16.77	-26137	47300	46550	45700	44950	44100	46925	45325	80	13700	500	32060	50	1	16062409	7019	12.45	5.62	12	2.69	3510.00	7770.00	100700	20240711	-56.60	19860	20240201	120.04	64200	-31.93	20250123	43500	0.46	20250207	100700	-56.60	20240711	20000	118.50	20240208	4.76	N	033100	500	80 억	2694166	N	N	2938	N	N
127	20250207	110357	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44250	-1550	5	-3.38	12599712450	281725	39.09	45600	45600	44150	59500	32100	45800	44723.02	16.77	-23280	47300	46550	45700	44950	44100	46925	45325	80	13700	500	32060	50	1	16062409	7108	12.61	5.69	12	1.75	3510.00	7770.00	100700	20240711	-56.06	19860	20240201	122.81	64200	-31.07	20250123	44150	0.23	20250207	100700	-56.06	20240711	20000	121.25	20240208	4.76	N	033100	500	80 억	2694166	N	N	2938	N	N
128	20250207	100358	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44750	-1050	5	-2.29	7663693050	170630	23.68	45600	45600	44550	59500	32100	45800	44913.52	16.77	-20746	47300	46550	45700	44950	44100	46925	45325	80	13700	500	32060	50	1	16062409	7188	12.75	5.76	12	1.06	3510.00	7770.00	100700	20240711	-55.56	19860	20240201	125.33	64200	-30.30	20250123	44200	1.24	20250205	100700	-55.56	20240711	20000	123.75	20240208	4.76	N	033100	500	80 억	2694166	N	N	2938	N	N
129	20250207	090400	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45350	-450	5	-0.98	1389571500	30643	4.25	45600	45600	45050	59500	32100	45800	45345.45	16.77	-10499	47300	46550	45700	44950	44100	46925	45325	80	13700	500	32060	50	1	16062409	7284	12.92	5.84	12	0.19	3510.00	7770.00	100700	20240711	-54.97	19860	20240201	128.35	64200	-29.36	20250123	44200	2.60	20250205	100700	-54.97	20240711	20000	126.75	20240208	4.76	N	033100	500	80 억	2694166	N	N	2938	N	N
130	20250206	160350	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45800	800	2	1.78	32391877600	706156	103.12	45450	46450	44850	58500	31500	45000	45870.90	16.76	1128	46866	45932	45066	44132	43266	45500	43700	80	13500	500	31500	50	1	16062409	7357	13.05	5.89	12	4.40	3510.00	7770.00	100700	20240711	-54.52	19860	20240201	130.61	64200	-28.66	20250123	44200	3.62	20250205	100700	-54.52	20240711	20000	129.00	20240208	4.24	N	033100	500	80 억	2691869	N	N	2938	N	N
131	20250206	150352	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45900	900	2	2.00	30081849650	655754	95.76	45450	46450	44850	58500	31500	45000	45873.73	16.76	13754	46866	45932	45066	44132	43266	45500	43700	80	13500	500	31500	50	1	16062409	7373	13.08	5.91	12	4.08	3510.00	7770.00	100700	20240711	-54.42	19860	20240201	131.12	64200	-28.50	20250123	44200	3.85	20250205	100700	-54.42	20240711	20000	129.50	20240208	4.24	N	033100	500	80 억	2691869	N	N	220	N	N
132	20250206	140354	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46100	1100	2	2.44	26822167250	584756	85.39	45450	46450	44850	58500	31500	45000	45869.04	16.76	19029	46866	45932	45066	44132	43266	45500	43700	80	13500	500	31500	50	1	16062409	7405	13.13	5.93	12	3.64	3510.00	7770.00	100700	20240711	-54.22	19860	20240201	132.12	64200	-28.19	20250123	44200	4.30	20250205	100700	-54.22	20240711	20000	130.50	20240208	4.24	N	033100	500	80 억	2691869	N	N	220	N	N
133	20250206	130352	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46150	1150	2	2.56	25206597950	549747	80.28	45450	46450	44850	58500	31500	45000	45851.33	16.76	17895	46866	45932	45066	44132	43266	45500	43700	80	13500	500	31500	50	1	16062409	7413	13.15	5.94	12	3.42	3510.00	7770.00	100700	20240711	-54.17	19860	20240201	132.38	64200	-28.12	20250123	44200	4.41	20250205	100700	-54.17	20240711	20000	130.75	20240208	4.24	N	033100	500	80 억	2691869	N	N	220	N	N
134	20250206	120350	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46100	1100	2	2.44	23654120300	516028	75.36	45450	46450	44850	58500	31500	45000	45838.89	16.76	22006	46866	45932	45066	44132	43266	45500	43700	80	13500	500	31500	50	1	16062409	7405	13.13	5.93	12	3.21	3510.00	7770.00	100700	20240711	-54.22	19860	20240201	132.12	64200	-28.19	20250123	44200	4.30	20250205	100700	-54.22	20240711	20000	130.50	20240208	4.24	N	033100	500	80 억	2691869	N	N	220	N	N
135	20250206	110344	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46000	1000	2	2.22	20531528950	448263	65.46	45450	46450	44850	58500	31500	45000	45802.48	16.76	18621	46866	45932	45066	44132	43266	45500	43700	80	13500	500	31500	50	1	16062409	7389	13.11	5.92	12	2.79	3510.00	7770.00	100700	20240711	-54.32	19860	20240201	131.62	64200	-28.35	20250123	44200	4.07	20250205	100700	-54.32	20240711	20000	130.00	20240208	4.24	N	033100	500	80 억	2691869	N	N	220	N	N
136	20250206	100350	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45950	950	2	2.11	16802306450	367005	53.60	45450	46450	44850	58500	31500	45000	45782.30	16.76	23821	46866	45932	45066	44132	43266	45500	43700	80	13500	500	31500	50	1	16062409	7381	13.09	5.91	12	2.28	3510.00	7770.00	100700	20240711	-54.37	19860	20240201	131.37	64200	-28.43	20250123	44200	3.96	20250205	100700	-54.37	20240711	20000	129.75	20240208	4.24	N	033100	500	80 억	2691869	N	N	220	N	N
137	20250206	090351	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45350	350	2	0.78	2364039650	51860	7.57	45450	45900	45350	58500	31500	45000	45585.44	16.76	6322	46866	45932	45066	44132	43266	45500	43700	80	13500	500	31500	50	1	16062409	7284	12.92	5.84	12	0.32	3510.00	7770.00	100700	20240711	-54.97	19860	20240201	128.35	64200	-29.36	20250123	44200	2.60	20250205	100700	-54.97	20240711	20000	126.75	20240208	4.24	N	033100	500	80 억	2691869	N	N	220	N	N
138	20250205	160348	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45000	-350	5	-0.77	30377926250	672992	34.74	45850	46000	44200	58900	31750	45350	45138.74	16.79	-7049	50850	48100	46400	43650	41950	47250	42800	80	13550	500	31740	50	1	16062409	7228	12.82	5.79	12	4.19	3510.00	7770.00	100700	20240711	-55.31	19860	20240201	126.59	64200	-29.91	20250123	44200	1.81	20250205	100700	-55.31	20240711	20000	125.00	20240208	4.46	N	033100	500	80 억	2696895	N	N	220	N	N
139	20250205	150349	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45050	-300	5	-0.66	28379725900	628610	32.45	45850	46000	44200	58900	31750	45350	45146.44	16.79	-4462	50850	48100	46400	43650	41950	47250	42800	80	13550	500	31740	50	1	16062409	7236	12.83	5.80	12	3.91	3510.00	7770.00	100700	20240711	-55.26	19860	20240201	126.84	64200	-29.83	20250123	44200	1.92	20250205	100700	-55.26	20240711	20000	125.25	20240208	4.46	N	033100	500	80 억	2696895	N	N	2039	N	N
140	20250205	140348	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45050	-300	5	-0.66	26891823950	595659	30.75	45850	46000	44200	58900	31750	45350	45145.97	16.79	-4966	50850	48100	46400	43650	41950	47250	42800	80	13550	500	31740	50	1	16062409	7236	12.83	5.80	12	3.71	3510.00	7770.00	100700	20240711	-55.26	19860	20240201	126.84	64200	-29.83	20250123	44200	1.92	20250205	100700	-55.26	20240711	20000	125.25	20240208	4.46	N	033100	500	80 억	2696895	N	N	2039	N	N
141	20250205	130349	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45400	50	2	0.11	24692733200	547070	28.24	45850	46000	44200	58900	31750	45350	45135.91	16.79	642	50850	48100	46400	43650	41950	47250	42800	80	13550	500	31740	50	1	16062409	7292	12.93	5.84	12	3.41	3510.00	7770.00	100700	20240711	-54.92	19860	20240201	128.60	64200	-29.28	20250123	44200	2.71	20250205	100700	-54.92	20240711	20000	127.00	20240208	4.46	N	033100	500	80 억	2696895	N	N	2039	N	N
142	20250205	120349	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45000	-350	5	-0.77	23061301150	510991	26.38	45850	46000	44200	58900	31750	45350	45130.07	16.79	4177	50850	48100	46400	43650	41950	47250	42800	80	13550	500	31740	50	1	16062409	7228	12.82	5.79	12	3.18	3510.00	7770.00	100700	20240711	-55.31	19860	20240201	126.59	64200	-29.91	20250123	44200	1.81	20250205	100700	-55.31	20240711	20000	125.00	20240208	4.46	N	033100	500	80 억	2696895	N	N	2039	N	N
143	20250205	110347	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45000	-350	5	-0.77	21159281350	468637	24.19	45850	46000	44200	58900	31750	45350	45150.22	16.79	1630	50850	48100	46400	43650	41950	47250	42800	80	13550	500	31740	50	1	16062409	7228	12.82	5.79	12	2.92	3510.00	7770.00	100700	20240711	-55.31	19860	20240201	126.59	64200	-29.91	20250123	44200	1.81	20250205	100700	-55.31	20240711	20000	125.00	20240208	4.46	N	033100	500	80 억	2696895	N	N	2039	N	N
144	20250205	100350	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45100	-250	5	-0.55	15891476150	352312	18.19	45850	46000	44200	58900	31750	45350	45105.50	16.79	12722	50850	48100	46400	43650	41950	47250	42800	80	13550	500	31740	50	1	16062409	7244	12.85	5.80	12	2.19	3510.00	7770.00	100700	20240711	-55.21	19860	20240201	127.09	64200	-29.75	20250123	44200	2.04	20250205	100700	-55.21	20240711	20000	125.50	20240208	4.46	N	033100	500	80 억	2696895	N	N	2039	N	N
145	20250205	090354	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45550	200	2	0.44	2510951250	54928	2.84	45850	46000	45450	58900	31750	45350	45720.85	16.79	-5972	50850	48100	46400	43650	41950	47250	42800	80	13550	500	31740	50	1	16062409	7316	12.98	5.86	12	0.34	3510.00	7770.00	100700	20240711	-54.77	19860	20240201	129.36	64200	-29.05	20250123	44700	1.90	20250204	100700	-54.77	20240711	20000	127.75	20240208	4.46	N	033100	500	80 억	2696895	N	N	2039	N	N
146	20250204	160345	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45350	-3450	5	-7.07	88106319650	1915156	143.05	48550	49150	44700	63400	34200	48800	46003.59	17.58	66504	57766	53282	50716	46232	43666	52000	44950	80	14600	500	34160	50	1	16062409	7284	12.92	5.84	12	11.92	3510.00	7770.00	100700	20240711	-54.97	19860	20240201	128.35	64200	-29.36	20250123	44700	1.45	20250204	100700	-54.97	20240711	20000	126.75	20240208	3.98	N	033100	500	80 억	2823198	N	N	2039	N	N
147	20250204	150345	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45200	-3600	5	-7.38	83823327650	1820712	136.00	48550	49150	44700	63400	34200	48800	46036.38	17.58	67634	57766	53282	50716	46232	43666	52000	44950	80	14600	500	34160	50	1	16062409	7260	12.88	5.82	12	11.34	3510.00	7770.00	100700	20240711	-55.11	19860	20240201	127.59	64200	-29.60	20250123	44700	1.12	20250204	100700	-55.11	20240711	20000	126.00	20240208	3.98	N	033100	500	80 억	2823198	N	N	3851	N	N
148	20250204	140345	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45400	-3400	5	-6.97	74325098350	1609607	120.23	48550	49150	45050	63400	34200	48800	46173.37	17.58	46659	57766	53282	50716	46232	43666	52000	44950	80	14600	500	34160	50	1	16062409	7292	12.93	5.84	12	10.02	3510.00	7770.00	100700	20240711	-54.92	19860	20240201	128.60	64200	-29.28	20250123	45050	0.78	20250204	100700	-54.92	20240711	20000	127.00	20240208	3.98	N	033100	500	80 억	2823198	N	N	3851	N	N
149	20250204	130344	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45600	-3200	5	-6.56	63402729650	1368928	102.25	48550	49150	45300	63400	34200	48800	46312.76	17.58	39794	57766	53282	50716	46232	43666	52000	44950	80	14600	500	34160	50	1	16062409	7324	12.99	5.87	12	8.52	3510.00	7770.00	100700	20240711	-54.72	19860	20240201	129.61	64200	-28.97	20250123	45300	0.66	20250204	100700	-54.72	20240711	20000	128.00	20240208	3.98	N	033100	500	80 억	2823198	N	N	3851	N	N
150	20250204	120348	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45600	-3200	5	-6.56	59148507450	1275723	95.29	48550	49150	45300	63400	34200	48800	46361.70	17.58	39753	57766	53282	50716	46232	43666	52000	44950	80	14600	500	34160	50	1	16062409	7324	12.99	5.87	12	7.94	3510.00	7770.00	100700	20240711	-54.72	19860	20240201	129.61	64200	-28.97	20250123	45300	0.66	20250204	100700	-54.72	20240711	20000	128.00	20240208	3.98	N	033100	500	80 억	2823198	N	N	3851	N	N
151	20250204	110341	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45850	-2950	5	-6.05	52386017200	1127637	84.23	48550	49150	45300	63400	34200	48800	46453.19	17.58	38151	57766	53282	50716	46232	43666	52000	44950	80	14600	500	34160	50	1	16062409	7365	13.06	5.90	12	7.02	3510.00	7770.00	100700	20240711	-54.47	19860	20240201	130.87	64200	-28.58	20250123	45300	1.21	20250204	100700	-54.47	20240711	20000	129.25	20240208	3.98	N	033100	500	80 억	2823198	N	N	3851	N	N
152	20250204	100344	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46150	-2650	5	-5.43	40618049400	870762	65.04	48550	49150	45300	63400	34200	48800	46642.67	17.58	42647	57766	53282	50716	46232	43666	52000	44950	80	14600	500	34160	50	1	16062409	7413	13.15	5.94	12	5.42	3510.00	7770.00	100700	20240711	-54.17	19860	20240201	132.38	64200	-28.12	20250123	45300	1.88	20250204	100700	-54.17	20240711	20000	130.75	20240208	3.98	N	033100	500	80 억	2823198	N	N	3851	N	N
153	20250204	090344	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46500	-2300	5	-4.71	9276974950	193464	14.45	48550	49150	46200	63400	34200	48800	47945.01	17.58	17615	57766	53282	50716	46232	43666	52000	44950	80	14600	500	34160	50	1	16062409	7469	13.25	5.98	12	1.20	3510.00	7770.00	100700	20240711	-53.82	19860	20240201	134.14	64200	-27.57	20250123	45800	1.53	20250102	100700	-53.82	20240711	20000	132.50	20240208	3.98	N	033100	500	80 억	2823198	N	N	3851	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History