KissMeData/080220/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160718	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15660	-1020	5	-6.12	21114587940	1331611	19.79	15870	16150	15640	21650	11680	16680	15856.42	-15568	18280	17480	16900	16100	15520	17880	16500	174	4970	500	10670	10	1	34442833	5394	32.22	3.35	12	3.87	486.00	4676.00	32250	20240223	-51.44	7710	20241209	103.11	20600	-23.98	20250214	8650	81.04	20250102	30550	-48.74	20240329	7710	103.11	20241209	8.03	N	080220	500	173 억	N	N	1848	N	N
3	20250228	150722	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15730	-950	5	-5.70	19462248020	1226210	18.22	15870	16150	15640	21650	11680	16680	15871.57	-13577	18280	17480	16900	16100	15520	17880	16500	174	4970	500	10670	10	1	34442833	5418	32.37	3.36	12	3.56	486.00	4676.00	32250	20240223	-51.22	7710	20241209	104.02	20600	-23.64	20250214	8650	81.85	20250102	30550	-48.51	20240329	7710	104.02	20241209	8.03	N	080220	500	173 억	N	N	257	N	N
4	20250228	140723	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15760	-920	5	-5.52	17819742550	1121857	16.67	15870	16150	15640	21650	11680	16680	15883.82	-26083	18280	17480	16900	16100	15520	17880	16500	174	4970	500	10670	10	1	34442833	5428	32.43	3.37	12	3.26	486.00	4676.00	32250	20240223	-51.13	7710	20241209	104.41	20600	-23.50	20250214	8650	82.20	20250102	30550	-48.41	20240329	7710	104.41	20241209	8.03	N	080220	500	173 억	N	N	257	N	N
5	20250228	130719	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15690	-990	5	-5.94	15800992340	994196	14.78	15870	16150	15640	21650	11680	16680	15892.87	-22517	18280	17480	16900	16100	15520	17880	16500	174	4970	500	10670	10	1	34442833	5404	32.28	3.36	12	2.89	486.00	4676.00	32250	20240223	-51.35	7710	20241209	103.50	20600	-23.83	20250214	8650	81.39	20250102	30550	-48.64	20240329	7710	103.50	20241209	8.03	N	080220	500	173 억	N	N	257	N	N
6	20250228	120717	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15690	-990	5	-5.94	14770292450	928467	13.80	15870	16150	15640	21650	11680	16680	15907.87	-27540	18280	17480	16900	16100	15520	17880	16500	174	4970	500	10670	10	1	34442833	5404	32.28	3.36	12	2.70	486.00	4676.00	32250	20240223	-51.35	7710	20241209	103.50	20600	-23.83	20250214	8650	81.39	20250102	30550	-48.64	20240329	7710	103.50	20241209	8.03	N	080220	500	173 억	N	N	257	N	N
7	20250228	110717	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15820	-860	5	-5.16	12689195490	795993	11.83	15870	16150	15790	21650	11680	16680	15940.91	-10467	18280	17480	16900	16100	15520	17880	16500	174	4970	500	10670	10	1	34442833	5449	32.55	3.38	12	2.31	486.00	4676.00	32250	20240223	-50.95	7710	20241209	105.19	20600	-23.20	20250214	8650	82.89	20250102	30550	-48.22	20240329	7710	105.19	20241209	8.03	N	080220	500	173 억	N	N	257	N	N
8	20250228	100716	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15890	-790	5	-4.74	10311594350	645835	9.60	15870	16150	15850	21650	11680	16680	15965.79	9782	18280	17480	16900	16100	15520	17880	16500	174	4970	500	10670	10	1	34442833	5473	32.70	3.40	12	1.88	486.00	4676.00	32250	20240223	-50.73	7710	20241209	106.10	20600	-22.86	20250214	8650	83.70	20250102	30550	-47.99	20240329	7710	106.10	20241209	8.03	N	080220	500	173 억	N	N	257	N	N
9	20250228	090719	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16010	-670	5	-4.02	3287039150	205620	3.06	15870	16150	15850	21650	11680	16680	15984.43	21309	18280	17480	16900	16100	15520	17880	16500	174	4970	500	10670	10	1	34442833	5514	32.94	3.42	12	0.60	486.00	4676.00	32250	20240223	-50.36	7710	20241209	107.65	20600	-22.28	20250214	8650	85.09	20250102	30550	-47.59	20240329	7710	107.65	20241209	8.03	N	080220	500	173 억	N	N	257	N	N
10	20250227	160712	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16680	790	2	4.97	114528907800	6679889	289.30	16320	17700	16320	20650	11130	15890	17145.65	-126121	17130	16510	16040	15420	14950	16275	15185	174	4760	500	10160	10	1	34442833	5745	34.32	3.57	12	19.39	486.00	4676.00	32250	20240223	-48.28	7710	20241209	116.34	20600	-19.03	20250214	8650	92.83	20250102	30550	-45.40	20240329	7710	116.34	20241209	8.05	N	080220	500	173 억	N	N	256	N	N
11	20250227	150711	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16780	890	2	5.60	112162587060	6538124	283.16	16320	17700	16320	20650	11130	15890	17155.20	-137710	17130	16510	16040	15420	14950	16275	15185	174	4760	500	10160	10	1	34442833	5780	34.53	3.59	12	18.98	486.00	4676.00	32250	20240223	-47.97	7710	20241209	117.64	20600	-18.54	20250214	8650	93.99	20250102	30550	-45.07	20240329	7710	117.64	20241209	8.05	N	080220	500	173 억	N	N	160	N	N
12	20250227	140713	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16800	910	2	5.73	108027799260	6290641	272.44	16320	17700	16320	20650	11130	15890	17172.82	-145507	17130	16510	16040	15420	14950	16275	15185	174	4760	500	10160	10	1	34442833	5786	34.57	3.59	12	18.26	486.00	4676.00	32250	20240223	-47.91	7710	20241209	117.90	20600	-18.45	20250214	8650	94.22	20250102	30550	-45.01	20240329	7710	117.90	20241209	8.05	N	080220	500	173 억	N	N	160	N	N
13	20250227	130712	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16930	1040	2	6.54	105229194020	6124133	265.23	16320	17700	16320	20650	11130	15890	17182.75	-143090	17130	16510	16040	15420	14950	16275	15185	174	4760	500	10160	10	1	34442833	5831	34.84	3.62	12	17.78	486.00	4676.00	32250	20240223	-47.50	7710	20241209	119.58	20600	-17.82	20250214	8650	95.72	20250102	30550	-44.58	20240329	7710	119.58	20241209	8.05	N	080220	500	173 억	N	N	160	N	N
14	20250227	120709	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16910	1020	2	6.42	102598072900	5968640	258.50	16320	17700	16320	20650	11130	15890	17189.57	-144830	17130	16510	16040	15420	14950	16275	15185	174	4760	500	10160	10	1	34442833	5824	34.79	3.62	12	17.33	486.00	4676.00	32250	20240223	-47.57	7710	20241209	119.33	20600	-17.91	20250214	8650	95.49	20250102	30550	-44.65	20240329	7710	119.33	20241209	8.05	N	080220	500	173 억	N	N	160	N	N
15	20250227	110715	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17120	1230	2	7.74	98694328360	5738452	248.53	16320	17700	16320	20650	11130	15890	17198.82	-134857	17130	16510	16040	15420	14950	16275	15185	174	4760	500	10160	10	1	34442833	5897	35.23	3.66	12	16.66	486.00	4676.00	32250	20240223	-46.91	7710	20241209	122.05	20600	-16.89	20250214	8650	97.92	20250102	30550	-43.96	20240329	7710	122.05	20241209	8.05	N	080220	500	173 억	N	N	160	N	N
16	20250227	100734	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16800	910	2	5.73	81491967210	4734308	205.04	16320	17700	16320	20650	11130	15890	17213.13	-143672	17130	16510	16040	15420	14950	16275	15185	174	4760	500	10160	10	1	34442833	5786	34.57	3.59	12	13.75	486.00	4676.00	32250	20240223	-47.91	7710	20241209	117.90	20600	-18.45	20250214	8650	94.22	20250102	30550	-45.01	20240329	7710	117.90	20241209	8.05	N	080220	500	173 억	N	N	160	N	N
17	20250227	090736	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17310	1420	2	8.94	33205968800	1926015	83.41	16320	17700	16320	20650	11130	15890	17240.91	26618	17130	16510	16040	15420	14950	16275	15185	174	4760	500	10160	10	1	34442833	5962	35.62	3.70	12	5.59	486.00	4676.00	32250	20240223	-46.33	7710	20241209	124.51	20600	-15.97	20250214	8650	100.12	20250102	30550	-43.34	20240329	7710	124.51	20241209	8.05	N	080220	500	173 억	N	N	160	N	N
18	20250226	160711	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15890	130	2	0.82	36635697640	2272257	129.66	15950	16660	15570	20450	11040	15760	16124.19	-171137	16580	16170	15840	15430	15100	16005	15265	174	4690	500	10080	10	1	34442833	5473	32.70	3.40	12	6.60	486.00	4676.00	34200	20240215	-53.54	7710	20241209	106.10	20600	-22.86	20250214	8650	83.70	20250102	30550	-47.99	20240329	7710	106.10	20241209	7.92	N	080220	500	173 억	N	N	160	N	N
19	20250226	150714	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15920	160	2	1.02	35245989950	2184848	124.67	15950	16660	15570	20450	11040	15760	16132.66	-187644	16580	16170	15840	15430	15100	16005	15265	174	4690	500	10080	10	1	34442833	5483	32.76	3.40	12	6.34	486.00	4676.00	34200	20240215	-53.45	7710	20241209	106.49	20600	-22.72	20250214	8650	84.05	20250102	30550	-47.89	20240329	7710	106.49	20241209	7.92	N	080220	500	173 억	N	N	215	N	N
20	20250226	140713	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15960	200	2	1.27	33093874080	2049353	116.94	15950	16660	15570	20450	11040	15760	16149.18	-231838	16580	16170	15840	15430	15100	16005	15265	174	4690	500	10080	10	1	34442833	5497	32.84	3.41	12	5.95	486.00	4676.00	34200	20240215	-53.33	7710	20241209	107.00	20600	-22.52	20250214	8650	84.51	20250102	30550	-47.76	20240329	7710	107.00	20241209	7.92	N	080220	500	173 억	N	N	215	N	N
21	20250226	130712	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15940	180	2	1.14	31961298090	1978495	112.90	15950	16660	15570	20450	11040	15760	16155.11	-240167	16580	16170	15840	15430	15100	16005	15265	174	4690	500	10080	10	1	34442833	5490	32.80	3.41	12	5.74	486.00	4676.00	34200	20240215	-53.39	7710	20241209	106.74	20600	-22.62	20250214	8650	84.28	20250102	30550	-47.82	20240329	7710	106.74	20241209	7.92	N	080220	500	173 억	N	N	215	N	N
22	20250226	120712	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16140	380	2	2.41	29756168410	1840689	105.04	15950	16660	15570	20450	11040	15760	16166.62	-244553	16580	16170	15840	15430	15100	16005	15265	174	4690	500	10080	10	1	34442833	5559	33.21	3.45	12	5.34	486.00	4676.00	34200	20240215	-52.81	7710	20241209	109.34	20600	-21.65	20250214	8650	86.59	20250102	30550	-47.17	20240329	7710	109.34	20241209	7.92	N	080220	500	173 억	N	N	215	N	N
23	20250226	110711	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15790	30	2	0.19	8506480060	540187	30.82	15950	15950	15570	20450	11040	15760	15747.20	-131686	16580	16170	15840	15430	15100	16005	15265	174	4690	500	10080	10	1	34442833	5439	32.49	3.38	12	1.57	486.00	4676.00	34200	20240215	-53.83	7710	20241209	104.80	20600	-23.35	20250214	8650	82.54	20250102	30550	-48.31	20240329	7710	104.80	20241209	7.92	N	080220	500	173 억	N	N	215	N	N
24	20250226	100710	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15780	20	2	0.13	6420463270	407988	23.28	15950	15950	15570	20450	11040	15760	15736.67	-102979	16580	16170	15840	15430	15100	16005	15265	174	4690	500	10080	10	1	34442833	5435	32.47	3.37	12	1.18	486.00	4676.00	34200	20240215	-53.86	7710	20241209	104.67	20600	-23.40	20250214	8650	82.43	20250102	30550	-48.35	20240329	7710	104.67	20241209	7.92	N	080220	500	173 억	N	N	215	N	N
25	20250226	090717	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15820	60	2	0.38	2086341350	131954	7.53	15950	15950	15700	20450	11040	15760	15812.65	-68335	16580	16170	15840	15430	15100	16005	15265	174	4690	500	10080	10	1	34442833	5449	32.55	3.38	12	0.38	486.00	4676.00	34200	20240215	-53.74	7710	20241209	105.19	20600	-23.20	20250214	8650	82.89	20250102	30550	-48.22	20240329	7710	105.19	20241209	7.92	N	080220	500	173 억	N	N	215	N	N
26	20250225	160707	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15760	-620	5	-3.79	27238048110	1721718	119.72	16160	16250	15510	21250	11470	16380	15820.15	72230	16900	16640	16370	16110	15840	16505	15975	174	4870	500	10480	10	1	34442833	5428	32.43	3.37	12	5.00	486.00	4676.00	34200	20240215	-53.92	7710	20241209	104.41	20600	-23.50	20250214	8650	82.20	20250102	30550	-48.41	20240329	7710	104.41	20241209	7.89	N	080220	500	173 억	N	N	215	N	N
27	20250225	150708	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15730	-650	5	-3.97	25821420640	1631758	113.46	16160	16250	15510	21250	11470	16380	15823.99	47670	16900	16640	16370	16110	15840	16505	15975	174	4870	500	10480	10	1	34442833	5418	32.37	3.36	12	4.74	486.00	4676.00	34200	20240215	-54.01	7710	20241209	104.02	20600	-23.64	20250214	8650	81.85	20250102	30550	-48.51	20240329	7710	104.02	20241209	7.89	N	080220	500	173 억	N	N	1133	N	N
28	20250225	140706	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15720	-660	5	-4.03	23693139200	1496582	104.07	16160	16250	15510	21250	11470	16380	15831.17	21795	16900	16640	16370	16110	15840	16505	15975	174	4870	500	10480	10	1	34442833	5414	32.35	3.36	12	4.35	486.00	4676.00	34200	20240215	-54.04	7710	20241209	103.89	20600	-23.69	20250214	8650	81.73	20250102	30550	-48.54	20240329	7710	103.89	20241209	7.89	N	080220	500	173 억	N	N	1133	N	N
29	20250225	130709	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15770	-610	5	-3.72	21727208640	1371454	95.36	16160	16250	15510	21250	11470	16380	15842.11	19240	16900	16640	16370	16110	15840	16505	15975	174	4870	500	10480	10	1	34442833	5432	32.45	3.37	12	3.98	486.00	4676.00	34200	20240215	-53.89	7710	20241209	104.54	20600	-23.45	20250214	8650	82.31	20250102	30550	-48.38	20240329	7710	104.54	20241209	7.89	N	080220	500	173 억	N	N	1133	N	N
30	20250225	120705	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15920	-460	5	-2.81	18870400390	1190127	82.76	16160	16250	15510	21250	11470	16380	15855.39	-16963	16900	16640	16370	16110	15840	16505	15975	174	4870	500	10480	10	1	34442833	5483	32.76	3.40	12	3.46	486.00	4676.00	34200	20240215	-53.45	7710	20241209	106.49	20600	-22.72	20250214	8650	84.05	20250102	30550	-47.89	20240329	7710	106.49	20241209	7.89	N	080220	500	173 억	N	N	1133	N	N
31	20250225	110707	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16090	-290	5	-1.77	16824242410	1061833	73.83	16160	16250	15510	21250	11470	16380	15844.08	-11387	16900	16640	16370	16110	15840	16505	15975	174	4870	500	10480	10	1	34442833	5542	33.11	3.44	12	3.08	486.00	4676.00	34200	20240215	-52.95	7710	20241209	108.69	20600	-21.89	20250214	8650	86.01	20250102	30550	-47.33	20240329	7710	108.69	20241209	7.89	N	080220	500	173 억	N	N	1133	N	N
32	20250225	100705	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16070	-310	5	-1.89	14311635920	906218	63.01	16160	16200	15510	21250	11470	16380	15792.13	-28247	16900	16640	16370	16110	15840	16505	15975	174	4870	500	10480	10	1	34442833	5535	33.07	3.44	12	2.63	486.00	4676.00	34200	20240215	-53.01	7710	20241209	108.43	20600	-21.99	20250214	8650	85.78	20250102	30550	-47.40	20240329	7710	108.43	20241209	7.89	N	080220	500	173 억	N	N	1133	N	N
33	20250225	090710	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15560	-820	5	-5.01	4069421240	258047	17.94	16160	16180	15530	21250	11470	16380	15767.97	-70134	16900	16640	16370	16110	15840	16505	15975	174	4870	500	10480	10	1	34442833	5359	32.02	3.33	12	0.75	486.00	4676.00	34200	20240215	-54.50	7710	20241209	101.82	20600	-24.47	20250214	8650	79.88	20250102	30550	-49.07	20240329	7710	101.82	20241209	7.89	N	080220	500	173 억	N	N	1133	N	N
34	20250224	160702	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16380	-580	5	-3.42	22925091940	1403995	98.09	16600	16630	16100	22000	11880	16960	16328.34	155796	17720	17340	17150	16770	16580	17245	16675	174	5040	500	10850	10	1	34442833	5642	33.70	3.50	12	4.08	486.00	4676.00	34200	20240215	-52.11	7710	20241209	112.45	20600	-20.49	20250214	8650	89.36	20250102	30550	-46.38	20240329	7710	112.45	20241209	7.70	N	080220	500	173 억	N	N	1123	N	N
35	20250224	150701	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16400	-560	5	-3.30	21315237500	1305744	91.23	16600	16630	16100	22000	11880	16960	16324.21	139168	17720	17340	17150	16770	16580	17245	16675	174	5040	500	10850	10	1	34442833	5649	33.74	3.51	12	3.79	486.00	4676.00	34200	20240215	-52.05	7710	20241209	112.71	20600	-20.39	20250214	8650	89.60	20250102	30550	-46.32	20240329	7710	112.71	20241209	7.70	N	080220	500	173 억	N	N	1025	N	N
36	20250224	140700	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16290	-670	5	-3.95	19296996700	1182325	82.61	16600	16630	16100	22000	11880	16960	16321.23	110768	17720	17340	17150	16770	16580	17245	16675	174	5040	500	10850	10	1	34442833	5611	33.52	3.48	12	3.43	486.00	4676.00	34200	20240215	-52.37	7710	20241209	111.28	20600	-20.92	20250214	8650	88.32	20250102	30550	-46.68	20240329	7710	111.28	20241209	7.70	N	080220	500	173 억	N	N	1025	N	N
37	20250224	130703	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16340	-620	5	-3.66	18163132380	1112779	77.75	16600	16630	16100	22000	11880	16960	16322.32	116507	17720	17340	17150	16770	16580	17245	16675	174	5040	500	10850	10	1	34442833	5628	33.62	3.49	12	3.23	486.00	4676.00	34200	20240215	-52.22	7710	20241209	111.93	20600	-20.68	20250214	8650	88.90	20250102	30550	-46.51	20240329	7710	111.93	20241209	7.70	N	080220	500	173 억	N	N	1025	N	N
38	20250224	120659	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16280	-680	5	-4.01	17122601900	1048996	73.29	16600	16630	16100	22000	11880	16960	16322.85	109147	17720	17340	17150	16770	16580	17245	16675	174	5040	500	10850	10	1	34442833	5607	33.50	3.48	12	3.05	486.00	4676.00	34200	20240215	-52.40	7710	20241209	111.15	20600	-20.97	20250214	8650	88.21	20250102	30550	-46.71	20240329	7710	111.15	20241209	7.70	N	080220	500	173 억	N	N	1025	N	N
39	20250224	110657	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16220	-740	5	-4.36	14803918110	906992	63.37	16600	16630	16100	22000	11880	16960	16321.99	110816	17720	17340	17150	16770	16580	17245	16675	174	5040	500	10850	10	1	34442833	5587	33.37	3.47	12	2.63	486.00	4676.00	34200	20240215	-52.57	7710	20241209	110.38	20600	-21.26	20250214	8650	87.51	20250102	30550	-46.91	20240329	7710	110.38	20241209	7.70	N	080220	500	173 억	N	N	1025	N	N
40	20250224	100658	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16160	-800	5	-4.72	11633515280	710853	49.67	16600	16630	16160	22000	11880	16960	16365.57	93744	17720	17340	17150	16770	16580	17245	16675	174	5040	500	10850	10	1	34442833	5566	33.25	3.46	12	2.06	486.00	4676.00	34200	20240215	-52.75	7710	20241209	109.60	20600	-21.55	20250214	8650	86.82	20250102	30550	-47.10	20240329	7710	109.60	20241209	7.70	N	080220	500	173 억	N	N	1025	N	N
41	20250224	090703	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16260	-700	5	-4.13	3928495480	239125	16.71	16600	16630	16210	22000	11880	16960	16428.63	20325	17720	17340	17150	16770	16580	17245	16675	174	5040	500	10850	10	1	34442833	5600	33.46	3.48	12	0.69	486.00	4676.00	34200	20240215	-52.46	7710	20241209	110.89	20600	-21.07	20250214	8650	87.98	20250102	30550	-46.78	20240329	7710	110.89	20241209	7.70	N	080220	500	173 억	N	N	1025	N	N
42	20250221	160657	57	100.00	KSQ150	전기·전자	N	N	N	N		N	16960	-340	5	-1.97	23688039120	1378414	57.04	17070	17530	16960	22450	12110	17300	17185.74	43743	19193	18246	17683	16736	16173	17965	16455	174	5150	500	11070	10	1	34442833	5842	34.90	3.63	12	4.00	486.00	4676.00	34200	20240215	-50.41	7710	20241209	119.97	20600	-17.67	20250214	8650	96.07	20250102	32250	-47.41	20240223	7710	119.97	20241209	7.78	N	080220	500	173 억	N	N	1025	N	N
43	20250221	150700	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17020	-280	5	-1.62	21456649990	1247019	51.60	17070	17530	16960	22450	12110	17300	17206.11	29433	19193	18246	17683	16736	16173	17965	16455	174	5150	500	11070	10	1	34442833	5862	35.02	3.64	12	3.62	486.00	4676.00	34200	20240215	-50.23	7710	20241209	120.75	20600	-17.38	20250214	8650	96.76	20250102	32250	-47.22	20240223	7710	120.75	20241209	7.78	N	080220	500	173 억	N	N	673	N	N
44	20250221	140659	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17150	-150	5	-0.87	18507296630	1074781	44.47	17070	17530	16960	22450	12110	17300	17219.36	33188	19193	18246	17683	16736	16173	17965	16455	174	5150	500	11070	10	1	34442833	5907	35.29	3.67	12	3.12	486.00	4676.00	34200	20240215	-49.85	7710	20241209	122.44	20600	-16.75	20250214	8650	98.27	20250102	32250	-46.82	20240223	7710	122.44	20241209	7.78	N	080220	500	173 억	N	N	673	N	N
45	20250221	130658	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17280	-20	5	-0.12	16472544710	956064	39.56	17070	17530	16960	22450	12110	17300	17229.31	45015	19193	18246	17683	16736	16173	17965	16455	174	5150	500	11070	10	1	34442833	5952	35.56	3.70	12	2.78	486.00	4676.00	34200	20240215	-49.47	7710	20241209	124.12	20600	-16.12	20250214	8650	99.77	20250102	32250	-46.42	20240223	7710	124.12	20241209	7.78	N	080220	500	173 억	N	N	673	N	N
46	20250221	120659	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17240	-60	5	-0.35	14388612450	835572	34.57	17070	17530	16960	22450	12110	17300	17219.77	15373	19193	18246	17683	16736	16173	17965	16455	174	5150	500	11070	10	1	34442833	5938	35.47	3.69	12	2.43	486.00	4676.00	34200	20240215	-49.59	7710	20241209	123.61	20600	-16.31	20250214	8650	99.31	20250102	32250	-46.54	20240223	7710	123.61	20241209	7.78	N	080220	500	173 억	N	N	673	N	N
47	20250221	110655	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17270	-30	5	-0.17	13419705250	779323	32.25	17070	17530	16960	22450	12110	17300	17219.37	24638	19193	18246	17683	16736	16173	17965	16455	174	5150	500	11070	10	1	34442833	5948	35.53	3.69	12	2.26	486.00	4676.00	34200	20240215	-49.50	7710	20241209	123.99	20600	-16.17	20250214	8650	99.65	20250102	32250	-46.45	20240223	7710	123.99	20241209	7.78	N	080220	500	173 억	N	N	673	N	N
48	20250221	100657	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17340	40	2	0.23	10837467220	629747	26.06	17070	17530	16960	22450	12110	17300	17208.78	23615	19193	18246	17683	16736	16173	17965	16455	174	5150	500	11070	10	1	34442833	5972	35.68	3.71	12	1.83	486.00	4676.00	34200	20240215	-49.30	7710	20241209	124.90	20600	-15.83	20250214	8650	100.46	20250102	32250	-46.23	20240223	7710	124.90	20241209	7.78	N	080220	500	173 억	N	N	673	N	N
49	20250221	090658	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17060	-240	5	-1.39	2606460110	152538	6.31	17070	17200	16980	22450	12110	17300	17082.77	16120	19193	18246	17683	16736	16173	17965	16455	174	5150	500	11070	10	1	34442833	5876	35.10	3.65	12	0.44	486.00	4676.00	34200	20240215	-50.12	7710	20241209	121.27	20600	-17.18	20250214	8650	97.23	20250102	32250	-47.10	20240223	7710	121.27	20241209	7.78	N	080220	500	173 억	N	N	673	N	N
50	20250220	160654	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17300	-1440	5	-7.68	42230788950	2369099	53.46	18620	18630	17120	24350	13120	18740	17825.86	-22577	19780	19260	18840	18320	17900	19050	18110	174	5610	500	11990	10	1	34442833	5959	35.60	3.70	12	6.88	486.00	4676.00	34200	20240215	-49.42	7710	20241209	124.38	20600	-16.02	20250214	8650	100.00	20250102	32250	-46.36	20240223	7710	124.38	20241209	7.23	N	080220	500	173 억	N	N	630	N	N
51	20250220	150656	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17330	-1410	5	-7.52	40046721730	2242969	50.62	18620	18630	17120	24350	13120	18740	17852.98	-24602	19780	19260	18840	18320	17900	19050	18110	174	5610	500	11990	10	1	34442833	5969	35.66	3.71	12	6.51	486.00	4676.00	34200	20240215	-49.33	7710	20241209	124.77	20600	-15.87	20250214	8650	100.35	20250102	32250	-46.26	20240223	7710	124.77	20241209	7.23	N	080220	500	173 억	N	N	4496	N	N
52	20250220	140656	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17610	-1130	5	-6.03	31385646420	1743588	39.35	18620	18630	17600	24350	13120	18740	17999.15	-36480	19780	19260	18840	18320	17900	19050	18110	174	5610	500	11990	10	1	34442833	6065	36.23	3.77	12	5.06	486.00	4676.00	34200	20240215	-48.51	7710	20241209	128.40	20600	-14.51	20250214	8650	103.58	20250102	32250	-45.40	20240223	7710	128.40	20241209	7.23	N	080220	500	173 억	N	N	4496	N	N
53	20250220	130654	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17840	-900	5	-4.80	27098489750	1501933	33.89	18620	18630	17720	24350	13120	18740	18040.81	-34072	19780	19260	18840	18320	17900	19050	18110	174	5610	500	11990	10	1	34442833	6145	36.71	3.82	12	4.36	486.00	4676.00	34200	20240215	-47.84	7710	20241209	131.39	20600	-13.40	20250214	8650	106.24	20250102	32250	-44.68	20240223	7710	131.39	20241209	7.23	N	080220	500	173 억	N	N	4496	N	N
54	20250220	120654	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17910	-830	5	-4.43	25647286300	1420751	32.06	18620	18630	17720	24350	13120	18740	18050.26	-38104	19780	19260	18840	18320	17900	19050	18110	174	5610	500	11990	10	1	34442833	6169	36.85	3.83	12	4.12	486.00	4676.00	34200	20240215	-47.63	7710	20241209	132.30	20600	-13.06	20250214	8650	107.05	20250102	32250	-44.47	20240223	7710	132.30	20241209	7.23	N	080220	500	173 억	N	N	4496	N	N
55	20250220	110654	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18000	-740	5	-3.95	23803434630	1317750	29.74	18620	18630	17720	24350	13120	18740	18061.93	-26838	19780	19260	18840	18320	17900	19050	18110	174	5610	500	11990	10	1	34442833	6200	37.04	3.85	12	3.83	486.00	4676.00	34200	20240215	-47.37	7710	20241209	133.46	20600	-12.62	20250214	8650	108.09	20250102	32250	-44.19	20240223	7710	133.46	20241209	7.23	N	080220	500	173 억	N	N	4496	N	N
56	20250220	100653	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17720	-1020	5	-5.44	19341481860	1068420	24.11	18620	18630	17720	24350	13120	18740	18100.83	-37968	19780	19260	18840	18320	17900	19050	18110	174	5610	500	11990	10	1	34442833	6103	36.46	3.79	12	3.10	486.00	4676.00	34200	20240215	-48.19	7710	20241209	129.83	20600	-13.98	20250214	8650	104.86	20250102	32250	-45.05	20240223	7710	129.83	20241209	7.23	N	080220	500	173 억	N	N	4496	N	N
57	20250220	090658	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18320	-420	5	-2.24	3494451690	189545	4.28	18620	18630	18220	24350	13120	18740	18430.40	-15961	19780	19260	18840	18320	17900	19050	18110	174	5610	500	11990	10	1	34442833	6310	37.70	3.92	12	0.55	486.00	4676.00	34200	20240215	-46.43	7710	20241209	137.61	20600	-11.07	20250214	8650	111.79	20250102	32250	-43.19	20240223	7710	137.61	20241209	7.23	N	080220	500	173 억	N	N	4496	N	N
58	20250219	160652	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18740	120	2	0.64	82621330350	4379816	46.46	18770	19360	18420	24200	13040	18620	18864.26	-23218	19866	19242	18586	17962	17306	19555	18275	174	5580	500	11910	10	1	34442833	6455	38.56	4.01	12	12.72	486.00	4676.00	34200	20240215	-45.20	7710	20241209	143.06	20600	-9.03	20250214	8650	116.65	20250102	32250	-41.89	20240223	7710	143.06	20241209	6.84	N	080220	500	173 억	N	N	4143	N	N
59	20250219	150654	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18590	-30	5	-0.16	80118106590	4245679	45.04	18770	19360	18420	24200	13040	18620	18870.51	-34672	19866	19242	18586	17962	17306	19555	18275	174	5580	500	11910	10	1	34442833	6403	38.25	3.98	12	12.33	486.00	4676.00	34200	20240215	-45.64	7710	20241209	141.12	20600	-9.76	20250214	8650	114.91	20250102	32250	-42.36	20240223	7710	141.12	20241209	6.84	N	080220	500	173 억	N	N	2204	N	N
60	20250219	140651	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18650	30	2	0.16	76217117850	4035967	42.82	18770	19360	18420	24200	13040	18620	18884.48	-34732	19866	19242	18586	17962	17306	19555	18275	174	5580	500	11910	10	1	34442833	6424	38.37	3.99	12	11.72	486.00	4676.00	34200	20240215	-45.47	7710	20241209	141.89	20600	-9.47	20250214	8650	115.61	20250102	32250	-42.17	20240223	7710	141.89	20241209	6.84	N	080220	500	173 억	N	N	2204	N	N
61	20250219	130652	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18630	10	2	0.05	59618066780	3153303	33.45	18770	19360	18440	24200	13040	18620	18906.55	-59286	19866	19242	18586	17962	17306	19555	18275	174	5580	500	11910	10	1	34442833	6417	38.33	3.98	12	9.16	486.00	4676.00	34200	20240215	-45.53	7710	20241209	141.63	20600	-9.56	20250214	8650	115.38	20250102	32250	-42.23	20240223	7710	141.63	20241209	6.84	N	080220	500	173 억	N	N	2204	N	N
62	20250219	120651	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18730	110	2	0.59	54112537010	2857151	30.31	18770	19360	18620	24200	13040	18620	18939.34	-44694	19866	19242	18586	17962	17306	19555	18275	174	5580	500	11910	10	1	34442833	6451	38.54	4.01	12	8.30	486.00	4676.00	34200	20240215	-45.23	7710	20241209	142.93	20600	-9.08	20250214	8650	116.53	20250102	32250	-41.92	20240223	7710	142.93	20241209	6.84	N	080220	500	173 억	N	N	2204	N	N
63	20250219	110652	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18710	90	2	0.48	52051755640	2746989	29.14	18770	19360	18620	24200	13040	18620	18948.66	-39978	19866	19242	18586	17962	17306	19555	18275	174	5580	500	11910	10	1	34442833	6444	38.50	4.00	12	7.98	486.00	4676.00	34200	20240215	-45.29	7710	20241209	142.67	20600	-9.17	20250214	8650	116.30	20250102	32250	-41.98	20240223	7710	142.67	20241209	6.84	N	080220	500	173 억	N	N	2204	N	N
64	20250219	100652	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18820	200	2	1.07	44090292730	2321602	24.63	18770	19360	18660	24200	13040	18620	18991.33	-45347	19866	19242	18586	17962	17306	19555	18275	174	5580	500	11910	10	1	34442833	6482	38.72	4.02	12	6.74	486.00	4676.00	34200	20240215	-44.97	7710	20241209	144.10	20600	-8.64	20250214	8650	117.57	20250102	32250	-41.64	20240223	7710	144.10	20241209	6.84	N	080220	500	173 억	N	N	2204	N	N
65	20250219	090653	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18930	310	2	1.66	9160241340	484617	5.14	18770	19050	18720	24200	13040	18620	18902.04	53054	19866	19242	18586	17962	17306	19555	18275	174	5580	500	11910	10	1	34442833	6520	38.95	4.05	12	1.41	486.00	4676.00	34200	20240215	-44.65	7710	20241209	145.53	20600	-8.11	20250214	8650	118.84	20250102	32250	-41.30	20240223	7710	145.53	20241209	6.84	N	080220	500	173 억	N	N	2204	N	N
66	20250218	160650	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18620	700	2	3.91	175462976180	9339804	277.93	17950	19210	17930	23250	12550	17920	18786.70	60112	19060	18490	18120	17550	17180	18305	17365	174	5330	500	11460	10	1	34442833	6413	38.31	3.98	12	27.12	486.00	4676.00	34200	20240215	-45.56	7710	20241209	141.50	20600	-9.61	20250214	8650	115.26	20250102	32250	-42.26	20240223	7710	141.50	20241209	7.21	N	080220	500	173 억	N	N	2179	N	N
67	20250218	150651	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18650	730	2	4.07	171560661140	9130109	271.69	17950	19210	17930	23250	12550	17920	18790.67	70368	19060	18490	18120	17550	17180	18305	17365	174	5330	500	11460	10	1	34442833	6424	38.37	3.99	12	26.51	486.00	4676.00	34200	20240215	-45.47	7710	20241209	141.89	20600	-9.47	20250214	8650	115.61	20250102	32250	-42.17	20240223	7710	141.89	20241209	7.21	N	080220	500	173 억	N	N	3055	N	N
68	20250218	140652	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18530	610	2	3.40	164752973080	8764792	260.82	17950	19210	17930	23250	12550	17920	18797.16	95763	19060	18490	18120	17550	17180	18305	17365	174	5330	500	11460	10	1	34442833	6382	38.13	3.96	12	25.45	486.00	4676.00	34200	20240215	-45.82	7710	20241209	140.34	20600	-10.05	20250214	8650	114.22	20250102	32250	-42.54	20240223	7710	140.34	20241209	7.21	N	080220	500	173 억	N	N	3055	N	N
69	20250218	130649	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18660	740	2	4.13	155692188590	8278077	246.34	17950	19210	17930	23250	12550	17920	18807.80	67705	19060	18490	18120	17550	17180	18305	17365	174	5330	500	11460	10	1	34442833	6427	38.40	3.99	12	24.03	486.00	4676.00	34200	20240215	-45.44	7710	20241209	142.02	20600	-9.42	20250214	8650	115.72	20250102	32250	-42.14	20240223	7710	142.02	20241209	7.21	N	080220	500	173 억	N	N	3055	N	N
70	20250218	120651	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18830	910	2	5.08	146799822550	7805438	232.27	17950	19210	17930	23250	12550	17920	18807.41	60982	19060	18490	18120	17550	17180	18305	17365	174	5330	500	11460	10	1	34442833	6486	38.74	4.03	12	22.66	486.00	4676.00	34200	20240215	-44.94	7710	20241209	144.23	20600	-8.59	20250214	8650	117.69	20250102	32250	-41.61	20240223	7710	144.23	20241209	7.21	N	080220	500	173 억	N	N	3055	N	N
71	20250218	110650	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18880	960	2	5.36	113514077400	6059217	180.31	17950	19170	17930	23250	12550	17920	18734.15	62715	19060	18490	18120	17550	17180	18305	17365	174	5330	500	11460	10	1	34442833	6503	38.85	4.04	12	17.59	486.00	4676.00	34200	20240215	-44.80	7710	20241209	144.88	20600	-8.35	20250214	8650	118.27	20250102	32250	-41.46	20240223	7710	144.88	20241209	7.21	N	080220	500	173 억	N	N	3055	N	N
72	20250218	100649	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18610	690	2	3.85	56736136900	3054665	90.90	17950	18950	17930	23250	12550	17920	18573.65	26660	19060	18490	18120	17550	17180	18305	17365	174	5330	500	11460	10	1	34442833	6410	38.29	3.98	12	8.87	486.00	4676.00	34200	20240215	-45.58	7710	20241209	141.37	20600	-9.66	20250214	8650	115.14	20250102	32250	-42.29	20240223	7710	141.37	20241209	7.21	N	080220	500	173 억	N	N	3055	N	N
73	20250218	090651	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18450	530	2	2.96	6724542730	369999	11.01	17950	18460	17930	23250	12550	17920	18174.65	112310	19060	18490	18120	17550	17180	18305	17365	174	5330	500	11460	10	1	34442833	6355	37.96	3.95	12	1.07	486.00	4676.00	34200	20240215	-46.05	7710	20241209	139.30	20600	-10.44	20250214	8650	113.29	20250102	32250	-42.79	20240223	7710	139.30	20241209	7.21	N	080220	500	173 억	N	N	3055	N	N
74	20250217	160649	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17920	170	2	0.96	59883764760	3308407	24.46	18360	18690	17750	23050	12430	17750	18102.46	-101925	21610	19680	18670	16740	15730	19175	16235	174	5300	500	11360	10	1	34442833	6172	36.87	3.83	12	9.61	486.00	4676.00	34200	20240215	-47.60	7710	20241209	132.43	20600	-13.01	20250214	8650	107.17	20250102	32250	-44.43	20240223	7710	132.43	20241209	6.82	N	080220	500	173 억	N	N	2992	N	N
75	20250217	150648	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17870	120	2	0.68	57716610660	3187305	23.56	18360	18690	17750	23050	12430	17750	18109.94	-103693	21610	19680	18670	16740	15730	19175	16235	174	5300	500	11360	10	1	34442833	6155	36.77	3.82	12	9.25	486.00	4676.00	34200	20240215	-47.75	7710	20241209	131.78	20600	-13.25	20250214	8650	106.59	20250102	32250	-44.59	20240223	7710	131.78	20241209	6.82	N	080220	500	173 억	N	N	2825	N	N
76	20250217	140648	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17880	130	2	0.73	53288786800	2938949	21.73	18360	18690	17800	23050	12430	17750	18133.85	-91877	21610	19680	18670	16740	15730	19175	16235	174	5300	500	11360	10	1	34442833	6158	36.79	3.82	12	8.53	486.00	4676.00	34200	20240215	-47.72	7710	20241209	131.91	20600	-13.20	20250214	8650	106.71	20250102	32250	-44.56	20240223	7710	131.91	20241209	6.82	N	080220	500	173 억	N	N	2825	N	N
77	20250217	130649	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17960	210	2	1.18	50571101110	2787121	20.60	18360	18690	17800	23050	12430	17750	18146.66	-94566	21610	19680	18670	16740	15730	19175	16235	174	5300	500	11360	10	1	34442833	6186	36.95	3.84	12	8.09	486.00	4676.00	34200	20240215	-47.49	7710	20241209	132.94	20600	-12.82	20250214	8650	107.63	20250102	32250	-44.31	20240223	7710	132.94	20241209	6.82	N	080220	500	173 억	N	N	2825	N	N
78	20250217	120650	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17920	170	2	0.96	46256641350	2547597	18.83	18360	18690	17800	23050	12430	17750	18159.34	-95055	21610	19680	18670	16740	15730	19175	16235	174	5300	500	11360	10	1	34442833	6172	36.87	3.83	12	7.40	486.00	4676.00	34200	20240215	-47.60	7710	20241209	132.43	20600	-13.01	20250214	8650	107.17	20250102	32250	-44.43	20240223	7710	132.43	20241209	6.82	N	080220	500	173 억	N	N	2825	N	N
79	20250217	110649	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17870	120	2	0.68	43148092380	2374337	17.55	18360	18690	17800	23050	12430	17750	18175.33	-94913	21610	19680	18670	16740	15730	19175	16235	174	5300	500	11360	10	1	34442833	6155	36.77	3.82	12	6.89	486.00	4676.00	34200	20240215	-47.75	7710	20241209	131.78	20600	-13.25	20250214	8650	106.59	20250102	32250	-44.59	20240223	7710	131.78	20241209	6.82	N	080220	500	173 억	N	N	2825	N	N
80	20250217	100647	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17890	140	2	0.79	37735766130	2071620	15.31	18360	18690	17830	23050	12430	17750	18218.92	-88331	21610	19680	18670	16740	15730	19175	16235	174	5300	500	11360	10	1	34442833	6162	36.81	3.83	12	6.01	486.00	4676.00	34200	20240215	-47.69	7710	20241209	132.04	20600	-13.16	20250214	8650	106.82	20250102	32250	-44.53	20240223	7710	132.04	20241209	6.82	N	080220	500	173 억	N	N	2825	N	N
81	20250217	090649	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18490	740	2	4.17	15764179500	858190	6.34	18360	18690	18050	23050	12430	17750	18379.92	-8895	21610	19680	18670	16740	15730	19175	16235	174	5300	500	11360	10	1	34442833	6368	38.05	3.95	12	2.49	486.00	4676.00	34200	20240215	-45.94	7710	20241209	139.82	20600	-10.24	20250214	8650	113.76	20250102	32250	-42.67	20240223	7710	139.82	20241209	6.82	N	080220	500	173 억	N	N	2825	N	N
82	20250214	160645	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17750	-70	5	-0.39	260608383360	13443650	187.88	19860	20600	17660	23150	12480	17820	19386.69	-15486	18880	18350	17720	17190	16560	18615	17455	174	5330	500	11400	10	1	34442833	6114	36.52	3.80	12	39.03	486.00	4676.00	34200	20240215	-48.10	7710	20241209	130.22	20600	-13.83	20250214	8650	105.20	20250102	34200	-48.10	20240215	7710	130.22	20241209	6.58	N	080220	500	173 억	N	N	2794	N	N
83	20250214	150643	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17800	-20	5	-0.11	252825778190	13006474	181.77	19860	20600	17800	23150	12480	17820	19438.46	-54184	18880	18350	17720	17190	16560	18615	17455	174	5330	500	11400	10	1	34442833	6131	36.63	3.81	12	37.76	486.00	4676.00	34200	20240215	-47.95	7710	20241209	130.87	20600	-13.59	20250214	8650	105.78	20250102	34200	-47.95	20240215	7710	130.87	20241209	6.58	N	080220	500	173 억	N	N	559	N	N
84	20250214	140645	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18240	420	2	2.36	235743273520	12058134	168.52	19860	20600	18200	23150	12480	17820	19550.56	-119343	18880	18350	17720	17190	16560	18615	17455	174	5330	500	11400	10	1	34442833	6282	37.53	3.90	12	35.01	486.00	4676.00	34200	20240215	-46.67	7710	20241209	136.58	20600	-11.46	20250214	8650	110.87	20250102	34200	-46.67	20240215	7710	136.58	20241209	6.58	N	080220	500	173 억	N	N	559	N	N
85	20250214	130647	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18750	930	2	5.22	221221372420	11270467	157.51	19860	20600	18560	23150	12480	17820	19628.41	-126873	18880	18350	17720	17190	16560	18615	17455	174	5330	500	11400	10	1	34442833	6458	38.58	4.01	12	32.72	486.00	4676.00	34200	20240215	-45.18	7710	20241209	143.19	20600	-8.98	20250214	8650	116.76	20250102	34200	-45.18	20240215	7710	143.19	20241209	6.58	N	080220	500	173 억	N	N	559	N	N
86	20250214	120645	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18970	1150	2	6.45	213292945930	10848804	151.62	19860	20600	18560	23150	12480	17820	19660.50	-119996	18880	18350	17720	17190	16560	18615	17455	174	5330	500	11400	10	1	34442833	6534	39.03	4.06	12	31.50	486.00	4676.00	34200	20240215	-44.53	7710	20241209	146.04	20600	-7.91	20250214	8650	119.31	20250102	34200	-44.53	20240215	7710	146.04	20241209	6.58	N	080220	500	173 억	N	N	559	N	N
87	20250214	110641	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18910	1090	2	6.12	194927785080	9880476	138.09	19860	20600	18560	23150	12480	17820	19728.58	-156425	18880	18350	17720	17190	16560	18615	17455	174	5330	500	11400	10	1	34442833	6513	38.91	4.04	12	28.69	486.00	4676.00	34200	20240215	-44.71	7710	20241209	145.27	20600	-8.20	20250214	8650	118.61	20250102	34200	-44.71	20240215	7710	145.27	20241209	6.58	N	080220	500	173 억	N	N	559	N	N
88	20250214	100643	57	100.00	KSQ150	전기·전자	N	N	N	N		N	19040	1220	2	6.85	178302247980	9006703	125.87	19860	20600	18560	23150	12480	17820	19796.62	-120162	18880	18350	17720	17190	16560	18615	17455	174	5330	500	11400	10	1	34442833	6558	39.18	4.07	12	26.15	486.00	4676.00	34200	20240215	-44.33	7710	20241209	146.95	20600	-7.57	20250214	8650	120.12	20250102	34200	-44.33	20240215	7710	146.95	20241209	6.58	N	080220	500	173 억	N	N	559	N	N
89	20250214	090646	57	100.00	KSQ150	전기·전자	N	N	N	N		N	20400	2580	2	14.48	67683758290	3360349	46.96	19860	20600	19560	23150	12480	17820	20141.89	-23022	18880	18350	17720	17190	16560	18615	17455	174	5330	500	11400	50	1	34442833	7026	41.98	4.36	12	9.76	486.00	4676.00	34200	20240215	-40.35	7710	20241209	164.59	20600	-0.97	20250214	8650	135.84	20250102	34200	-40.35	20240215	7710	164.59	20241209	6.58	N	080220	500	173 억	N	N	559	N	N
90	20250213	160639	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17820	470	2	2.71	109052301810	6094372	133.80	17380	18250	17090	22550	12150	17350	17894.24	75215	18616	17982	17656	17022	16696	17820	16860	174	5200	500	11100	10	1	34442833	6138	36.67	3.81	12	17.69	486.00	4676.00	34200	20240215	-47.89	7710	20241209	131.13	18990	-6.16	20250211	8650	106.01	20250102	34200	-47.89	20240215	7710	131.13	20241209	6.44	N	080220	500	173 억	N	N	511	N	N
91	20250213	150639	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17830	480	2	2.77	105767931640	5909925	129.75	17380	18250	17090	22550	12150	17350	17896.91	68553	18616	17982	17656	17022	16696	17820	16860	174	5200	500	11100	10	1	34442833	6141	36.69	3.81	12	17.16	486.00	4676.00	34200	20240215	-47.87	7710	20241209	131.26	18990	-6.11	20250211	8650	106.13	20250102	34200	-47.87	20240215	7710	131.26	20241209	6.44	N	080220	500	173 억	N	N	1352	N	N
92	20250213	140638	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17940	590	2	3.40	101331285070	5661782	124.30	17380	18250	17090	22550	12150	17350	17897.68	89060	18616	17982	17656	17022	16696	17820	16860	174	5200	500	11100	10	1	34442833	6179	36.91	3.84	12	16.44	486.00	4676.00	34200	20240215	-47.54	7710	20241209	132.68	18990	-5.53	20250211	8650	107.40	20250102	34200	-47.54	20240215	7710	132.68	20241209	6.44	N	080220	500	173 억	N	N	1352	N	N
93	20250213	130638	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17860	510	2	2.94	93382959840	5217674	114.55	17380	18250	17090	22550	12150	17350	17897.71	64405	18616	17982	17656	17022	16696	17820	16860	174	5200	500	11100	10	1	34442833	6151	36.75	3.82	12	15.15	486.00	4676.00	34200	20240215	-47.78	7710	20241209	131.65	18990	-5.95	20250211	8650	106.47	20250102	34200	-47.78	20240215	7710	131.65	20241209	6.44	N	080220	500	173 억	N	N	1352	N	N
94	20250213	120638	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17830	480	2	2.77	60867016260	3420822	75.10	17380	18200	17090	22550	12150	17350	17793.44	38878	18616	17982	17656	17022	16696	17820	16860	174	5200	500	11100	10	1	34442833	6141	36.69	3.81	12	9.93	486.00	4676.00	34200	20240215	-47.87	7710	20241209	131.26	18990	-6.11	20250211	8650	106.13	20250102	34200	-47.87	20240215	7710	131.26	20241209	6.44	N	080220	500	173 억	N	N	1352	N	N
95	20250213	110635	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17860	510	2	2.94	56179998060	3157724	69.33	17380	18200	17090	22550	12150	17350	17791.67	42393	18616	17982	17656	17022	16696	17820	16860	174	5200	500	11100	10	1	34442833	6151	36.75	3.82	12	9.17	486.00	4676.00	34200	20240215	-47.78	7710	20241209	131.65	18990	-5.95	20250211	8650	106.47	20250102	34200	-47.78	20240215	7710	131.65	20241209	6.44	N	080220	500	173 억	N	N	1352	N	N
96	20250213	100639	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17740	390	2	2.25	37182877590	2100181	46.11	17380	18200	17090	22550	12150	17350	17705.06	-34563	18616	17982	17656	17022	16696	17820	16860	174	5200	500	11100	10	1	34442833	6110	36.50	3.79	12	6.10	486.00	4676.00	34200	20240215	-48.13	7710	20241209	130.09	18990	-6.58	20250211	8650	105.09	20250102	34200	-48.13	20240215	7710	130.09	20241209	6.44	N	080220	500	173 억	N	N	1352	N	N
97	20250213	090635	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17310	-40	5	-0.23	3726909380	214723	4.71	17380	17640	17100	22550	12150	17350	17356.91	10239	18616	17982	17656	17022	16696	17820	16860	174	5200	500	11100	10	1	34442833	5962	35.62	3.70	12	0.62	486.00	4676.00	34200	20240215	-49.39	7710	20241209	124.51	18990	-8.85	20250211	8650	100.12	20250102	34200	-49.39	20240215	7710	124.51	20241209	6.44	N	080220	500	173 억	N	N	1352	N	N
98	20250212	160634	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17350	-500	5	-2.80	79999874530	4502545	49.49	18150	18290	17330	23200	12500	17850	17768.10	-44653	19490	18670	18170	17350	16850	18420	17100	174	5350	500	11420	10	1	34442833	5976	35.70	3.71	12	13.07	486.00	4676.00	34200	20240215	-49.27	7710	20241209	125.03	18990	-8.64	20250211	8650	100.58	20250102	34200	-49.27	20240215	7710	125.03	20241209	6.31	N	080220	500	173 억	N	N	1338	N	N
99	20250212	150634	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17410	-440	5	-2.46	76551238210	4304030	47.30	18150	18290	17330	23200	12500	17850	17785.93	-66467	19490	18670	18170	17350	16850	18420	17100	174	5350	500	11420	10	1	34442833	5996	35.82	3.72	12	12.50	486.00	4676.00	34200	20240215	-49.09	7710	20241209	125.81	18990	-8.32	20250211	8650	101.27	20250102	34200	-49.09	20240215	7710	125.81	20241209	6.31	N	080220	500	173 억	N	N	5312	N	N
100	20250212	140634	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17430	-420	5	-2.35	70806840020	3975950	43.70	18150	18290	17330	23200	12500	17850	17808.78	-46451	19490	18670	18170	17350	16850	18420	17100	174	5350	500	11420	10	1	34442833	6003	35.86	3.73	12	11.54	486.00	4676.00	34200	20240215	-49.04	7710	20241209	126.07	18990	-8.21	20250211	8650	101.50	20250102	34200	-49.04	20240215	7710	126.07	20241209	6.31	N	080220	500	173 억	N	N	5312	N	N
101	20250212	130636	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17760	-90	5	-0.50	64599681720	3621836	39.81	18150	18290	17330	23200	12500	17850	17836.17	-66971	19490	18670	18170	17350	16850	18420	17100	174	5350	500	11420	10	1	34442833	6117	36.54	3.80	12	10.52	486.00	4676.00	34200	20240215	-48.07	7710	20241209	130.35	18990	-6.48	20250211	8650	105.32	20250102	34200	-48.07	20240215	7710	130.35	20241209	6.31	N	080220	500	173 억	N	N	5312	N	N
102	20250212	120634	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17780	-70	5	-0.39	61041427870	3422142	37.61	18150	18290	17330	23200	12500	17850	17837.20	-62316	19490	18670	18170	17350	16850	18420	17100	174	5350	500	11420	10	1	34442833	6124	36.58	3.80	12	9.94	486.00	4676.00	34200	20240215	-48.01	7710	20241209	130.61	18990	-6.37	20250211	8650	105.55	20250102	34200	-48.01	20240215	7710	130.61	20241209	6.31	N	080220	500	173 억	N	N	5312	N	N
103	20250212	110632	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18020	170	2	0.95	52822175780	2961670	32.55	18150	18290	17330	23200	12500	17850	17835.26	-47208	19490	18670	18170	17350	16850	18420	17100	174	5350	500	11420	10	1	34442833	6207	37.08	3.85	12	8.60	486.00	4676.00	34200	20240215	-47.31	7710	20241209	133.72	18990	-5.11	20250211	8650	108.32	20250102	34200	-47.31	20240215	7710	133.72	20241209	6.31	N	080220	500	173 억	N	N	5312	N	N
104	20250212	100634	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17480	-370	5	-2.07	23580556020	1337194	14.70	18150	18150	17350	23200	12500	17850	17634.22	-31906	19490	18670	18170	17350	16850	18420	17100	174	5350	500	11420	10	1	34442833	6021	35.97	3.74	12	3.88	486.00	4676.00	34200	20240215	-48.89	7710	20241209	126.72	18990	-7.95	20250211	8650	102.08	20250102	34200	-48.89	20240215	7710	126.72	20241209	6.31	N	080220	500	173 억	N	N	5312	N	N
105	20250212	090637	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17940	90	2	0.50	5189658770	287775	3.16	18150	18150	17900	23200	12500	17850	18034.29	-29393	19490	18670	18170	17350	16850	18420	17100	174	5350	500	11420	10	1	34442833	6179	36.91	3.84	12	0.84	486.00	4676.00	34200	20240215	-47.54	7710	20241209	132.68	18990	-5.53	20250211	8650	107.40	20250102	34200	-47.54	20240215	7710	132.68	20241209	6.31	N	080220	500	173 억	N	N	5312	N	N
106	20250211	160635	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17850	150	2	0.85	165495969490	9034555	50.69	17990	18990	17670	23000	12390	17700	18318.50	-116374	20073	18886	17593	16406	15113	19480	17000	174	5300	500	11320	10	1	34442833	6148	36.73	3.82	12	26.23	486.00	4676.00	34200	20240215	-47.81	7710	20241209	131.52	18990	-6.00	20250211	8650	106.36	20250102	34200	-47.81	20240215	7710	131.52	20241209	6.67	N	080220	500	173 억	N	N	5262	N	N
107	20250211	150634	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17920	220	2	1.24	161332451250	8801363	49.38	17990	18990	17670	23000	12390	17700	18330.57	-140233	20073	18886	17593	16406	15113	19480	17000	174	5300	500	11320	10	1	34442833	6172	36.87	3.83	12	25.55	486.00	4676.00	34200	20240215	-47.60	7710	20241209	132.43	18990	-5.63	20250211	8650	107.17	20250102	34200	-47.60	20240215	7710	132.43	20241209	6.67	N	080220	500	173 억	N	N	5723	N	N
108	20250211	140636	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17970	270	2	1.53	152702848520	8320175	46.68	17990	18990	17670	23000	12390	17700	18353.52	-154270	20073	18886	17593	16406	15113	19480	17000	174	5300	500	11320	10	1	34442833	6189	36.98	3.84	12	24.16	486.00	4676.00	34200	20240215	-47.46	7710	20241209	133.07	18990	-5.37	20250211	8650	107.75	20250102	34200	-47.46	20240215	7710	133.07	20241209	6.67	N	080220	500	173 억	N	N	5723	N	N
109	20250211	130634	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18020	320	2	1.81	141218102520	7684911	43.12	17990	18990	17670	23000	12390	17700	18376.24	-163721	20073	18886	17593	16406	15113	19480	17000	174	5300	500	11320	10	1	34442833	6207	37.08	3.85	12	22.31	486.00	4676.00	34200	20240215	-47.31	7710	20241209	133.72	18990	-5.11	20250211	8650	108.32	20250102	34200	-47.31	20240215	7710	133.72	20241209	6.67	N	080220	500	173 억	N	N	5723	N	N
110	20250211	120633	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18180	480	2	2.71	135107576080	7348403	41.23	17990	18990	17670	23000	12390	17700	18386.21	-148586	20073	18886	17593	16406	15113	19480	17000	174	5300	500	11320	10	1	34442833	6262	37.41	3.89	12	21.34	486.00	4676.00	34200	20240215	-46.84	7710	20241209	135.80	18990	-4.27	20250211	8650	110.17	20250102	34200	-46.84	20240215	7710	135.80	20241209	6.67	N	080220	500	173 억	N	N	5723	N	N
111	20250211	110635	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18340	640	2	3.62	126182543340	6859986	38.49	17990	18990	17670	23000	12390	17700	18394.25	-130828	20073	18886	17593	16406	15113	19480	17000	174	5300	500	11320	10	1	34442833	6317	37.74	3.92	12	19.92	486.00	4676.00	34200	20240215	-46.37	7710	20241209	137.87	18990	-3.42	20250211	8650	112.02	20250102	34200	-46.37	20240215	7710	137.87	20241209	6.67	N	080220	500	173 억	N	N	5723	N	N
112	20250211	100636	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18260	560	2	3.16	108986453410	5919229	33.21	17990	18990	17670	23000	12390	17700	18412.57	-102200	20073	18886	17593	16406	15113	19480	17000	174	5300	500	11320	10	1	34442833	6289	37.57	3.91	12	17.19	486.00	4676.00	34200	20240215	-46.61	7710	20241209	136.84	18990	-3.84	20250211	8650	111.10	20250102	34200	-46.61	20240215	7710	136.84	20241209	6.67	N	080220	500	173 억	N	N	5723	N	N
113	20250211	090637	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17880	180	2	1.02	16844096860	932946	5.23	17990	18230	17850	23000	12390	17700	18055.69	-121096	20073	18886	17593	16406	15113	19480	17000	174	5300	500	11320	10	1	34442833	6158	36.79	3.82	12	2.71	486.00	4676.00	34200	20240215	-47.72	7710	20241209	131.91	18780	-4.79	20250210	8650	106.71	20250102	34200	-47.72	20240215	7710	131.91	20241209	6.67	N	080220	500	173 억	N	N	5723	N	N
114	20250210	160631	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17700	990	2	5.92	312177813960	17686417	54.72	16610	18780	16300	21700	11700	16710	17651.04	-195126	19823	18266	15963	14406	12103	19045	15185	174	4990	500	10690	10	1	34442833	6096	36.42	3.79	12	51.35	486.00	4676.00	34200	20240215	-48.25	7710	20241209	129.57	18780	-5.75	20250210	8650	104.62	20250102	34200	-48.25	20240215	7710	129.57	20241209	6.39	N	080220	500	173 억	N	N	5723	N	N
115	20250210	150631	57	100.00	KSQ150	전기·전자	N	N	N	N		N	18420	1710	2	10.23	290183897510	16460050	50.93	16610	18780	16300	21700	11700	16710	17629.99	-297247	19823	18266	15963	14406	12103	19045	15185	174	4990	500	10690	10	1	34442833	6344	37.90	3.94	12	47.79	486.00	4676.00	34200	20240215	-46.14	7710	20241209	138.91	18780	-1.92	20250210	8650	112.95	20250102	34200	-46.14	20240215	7710	138.91	20241209	6.39	N	080220	500	173 억	N	N	4350	N	N
116	20250210	140630	57	100.00	KSQ150	전기·전자	N	N	N	N		N	16750	40	2	0.24	104103700760	6151540	19.03	16610	17400	16300	21700	11700	16710	16923.45	-299377	19823	18266	15963	14406	12103	19045	15185	174	4990	500	10690	10	1	34442833	5769	34.47	3.58	12	17.86	486.00	4676.00	34200	20240215	-51.02	7710	20241209	117.25	17520	-4.39	20250207	8650	93.64	20250102	34200	-51.02	20240215	7710	117.25	20241209	6.39	N	080220	500	173 억	N	N	4350	N	N
117	20250210	130632	57	100.00	KSQ150	전기·전자	N	N	N	N		N	16730	20	2	0.12	99627765080	5883859	18.21	16610	17400	16300	21700	11700	16710	16932.66	-326383	19823	18266	15963	14406	12103	19045	15185	174	4990	500	10690	10	1	34442833	5762	34.42	3.58	12	17.08	486.00	4676.00	34200	20240215	-51.08	7710	20241209	116.99	17520	-4.51	20250207	8650	93.41	20250102	34200	-51.08	20240215	7710	116.99	20241209	6.39	N	080220	500	173 억	N	N	4350	N	N
118	20250210	120629	57	100.00	KSQ150	전기·전자	N	N	N	N		N	16830	120	2	0.72	94396206550	5571608	17.24	16610	17400	16300	21700	11700	16710	16942.67	-338113	19823	18266	15963	14406	12103	19045	15185	174	4990	500	10690	10	1	34442833	5797	34.63	3.60	12	16.18	486.00	4676.00	34200	20240215	-50.79	7710	20241209	118.29	17520	-3.94	20250207	8650	94.57	20250102	34200	-50.79	20240215	7710	118.29	20241209	6.39	N	080220	500	173 억	N	N	4350	N	N
119	20250210	110627	57	100.00	KSQ150	전기·전자	N	N	N	N		N	16850	140	2	0.84	89547618070	5283336	16.35	16610	17400	16300	21700	11700	16710	16949.40	-359097	19823	18266	15963	14406	12103	19045	15185	174	4990	500	10690	10	1	34442833	5804	34.67	3.60	12	15.34	486.00	4676.00	34200	20240215	-50.73	7710	20241209	118.55	17520	-3.82	20250207	8650	94.80	20250102	34200	-50.73	20240215	7710	118.55	20241209	6.39	N	080220	500	173 억	N	N	4350	N	N
120	20250210	100627	57	100.00	KSQ150	전기·전자	N	N	N	N		N	17080	370	2	2.21	77189738510	4552437	14.09	16610	17400	16300	21700	11700	16710	16956.09	-400585	19823	18266	15963	14406	12103	19045	15185	174	4990	500	10690	10	1	34442833	5883	35.14	3.65	12	13.22	486.00	4676.00	34200	20240215	-50.06	7710	20241209	121.53	17520	-2.51	20250207	8650	97.46	20250102	34200	-50.06	20240215	7710	121.53	20241209	6.39	N	080220	500	173 억	N	N	4350	N	N
121	20250210	090624	57	100.00	KSQ150	전기·전자	N	N	N	N		N	16940	230	2	1.38	14086799480	841829	2.60	16610	16980	16300	21700	11700	16710	16733.77	-98293	19823	18266	15963	14406	12103	19045	15185	174	4990	500	10690	10	1	34442833	5835	34.86	3.62	12	2.44	486.00	4676.00	34200	20240215	-50.47	7710	20241209	119.71	17520	-3.31	20250207	8650	95.84	20250102	34200	-50.47	20240215	7710	119.71	20241209	6.39	N	080220	500	173 억	N	N	4350	N	N
122	20250207	160620	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16710	2550	2	18.01	522944307640	32144837	1357.63	14290	17520	13660	18400	9920	14160	16268.21	346538	14786	14472	14216	13902	13646	14345	13775	174	4240	500	9060	10	1	34442833	5755	34.38	3.57	12	93.33	486.00	4676.00	38550	20240125	-56.65	7710	20241209	116.73	17520	-4.62	20250207	8650	93.18	20250102	34200	-51.14	20240215	7710	116.73	20241209	6.10	N	080220	500	173 억	N	N	4350	N	N
123	20250207	150622	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16810	2650	2	18.71	505467418380	31102857	1313.62	14290	17520	13660	18400	9920	14160	16251.99	279767	14786	14472	14216	13902	13646	14345	13775	174	4240	500	9060	10	1	34442833	5790	34.59	3.59	12	90.30	486.00	4676.00	38550	20240125	-56.39	7710	20241209	118.03	17520	-4.05	20250207	8650	94.34	20250102	34200	-50.85	20240215	7710	118.03	20241209	6.10	N	080220	500	173 억	N	N	4708	N	N
124	20250207	140621	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16820	2660	2	18.79	466068202940	28743068	1213.96	14290	17520	13660	18400	9920	14160	16215.52	110071	14786	14472	14216	13902	13646	14345	13775	174	4240	500	9060	10	1	34442833	5793	34.61	3.60	12	83.45	486.00	4676.00	38550	20240125	-56.37	7710	20241209	118.16	17520	-4.00	20250207	8650	94.45	20250102	34200	-50.82	20240215	7710	118.16	20241209	6.10	N	080220	500	173 억	N	N	4708	N	N
125	20250207	130620	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16840	2680	2	18.93	428545478880	26516946	1119.94	14290	17520	13660	18400	9920	14160	16161.77	93414	14786	14472	14216	13902	13646	14345	13775	174	4240	500	9060	10	1	34442833	5800	34.65	3.60	12	76.99	486.00	4676.00	38550	20240125	-56.32	7710	20241209	118.42	17520	-3.88	20250207	8650	94.68	20250102	34200	-50.76	20240215	7710	118.42	20241209	6.10	N	080220	500	173 억	N	N	4708	N	N
126	20250207	120620	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17200	3040	2	21.47	336269175490	21141970	892.93	14290	17380	13660	18400	9920	14160	15905.92	-50756	14786	14472	14216	13902	13646	14345	13775	174	4240	500	9060	10	1	34442833	5924	35.39	3.68	12	61.38	486.00	4676.00	38550	20240125	-55.38	7710	20241209	123.09	17380	-1.04	20250207	8650	98.84	20250102	34200	-49.71	20240215	7710	123.09	20241209	6.10	N	080220	500	173 억	N	N	4708	N	N
127	20250207	110618	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15930	1770	2	12.50	132279903710	8830748	372.96	14290	15940	13660	18400	9920	14160	14980.18	119390	14786	14472	14216	13902	13646	14345	13775	174	4240	500	9060	10	1	34442833	5487	32.78	3.41	12	25.64	486.00	4676.00	38550	20240125	-58.68	7710	20241209	106.61	15940	-0.06	20250207	8650	84.16	20250102	34200	-53.42	20240215	7710	106.61	20241209	6.10	N	080220	500	173 억	N	N	4708	N	N
128	20250207	100620	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14790	630	2	4.45	35928556010	2491471	105.23	14290	14930	13660	18400	9920	14160	14421.42	41525	14786	14472	14216	13902	13646	14345	13775	174	4240	500	9060	10	1	34442833	5094	30.43	3.16	12	7.23	486.00	4676.00	38550	20240125	-61.63	7710	20241209	91.83	15300	-3.33	20250204	8650	70.98	20250102	34200	-56.75	20240215	7710	91.83	20241209	6.10	N	080220	500	173 억	N	N	4708	N	N
129	20250207	090623	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14090	-70	5	-0.49	3130024860	219550	9.27	14290	14420	14090	18400	9920	14160	14260.02	-19330	14786	14472	14216	13902	13646	14345	13775	174	4240	500	9060	10	1	34442833	4853	28.99	3.01	12	0.64	486.00	4676.00	38550	20240125	-63.45	7710	20241209	82.75	15300	-7.91	20250204	8650	62.89	20250102	34200	-58.80	20240215	7710	82.75	20241209	6.10	N	080220	500	173 억	N	N	4708	N	N
130	20250206	160604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14160	130	2	0.93	32924314520	2309945	45.39	14380	14530	13960	18230	9830	14030	14254.04	12475	15043	14536	14143	13636	13243	14790	13890	174	4200	500	8970	10	1	34442833	4877	29.14	3.03	12	6.71	486.00	4676.00	38550	20240125	-63.27	7710	20241209	83.66	15300	-7.45	20250204	8650	63.70	20250102	34200	-58.60	20240215	7710	83.66	20241209	5.63	N	080220	500	173 억	N	N	4708	N	N
131	20250206	150608	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14140	110	2	0.78	30803490770	2160226	42.45	14380	14530	13960	18230	9830	14030	14260.00	-2733	15043	14536	14143	13636	13243	14790	13890	174	4200	500	8970	10	1	34442833	4870	29.09	3.02	12	6.27	486.00	4676.00	38550	20240125	-63.32	7710	20241209	83.40	15300	-7.58	20250204	8650	63.47	20250102	34200	-58.65	20240215	7710	83.40	20241209	5.63	N	080220	500	173 억	N	N	1671	N	N
132	20250206	140609	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14060	30	2	0.21	27098938410	1897475	37.29	14380	14530	14040	18230	9830	14030	14282.35	-12337	15043	14536	14143	13636	13243	14790	13890	174	4200	500	8970	10	1	34442833	4843	28.93	3.01	12	5.51	486.00	4676.00	38550	20240125	-63.53	7710	20241209	82.36	15300	-8.10	20250204	8650	62.54	20250102	34200	-58.89	20240215	7710	82.36	20241209	5.63	N	080220	500	173 억	N	N	1671	N	N
133	20250206	130607	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14130	100	2	0.71	25368101470	1774604	34.87	14380	14530	14040	18230	9830	14030	14295.94	-9188	15043	14536	14143	13636	13243	14790	13890	174	4200	500	8970	10	1	34442833	4867	29.07	3.02	12	5.15	486.00	4676.00	38550	20240125	-63.35	7710	20241209	83.27	15300	-7.65	20250204	8650	63.35	20250102	34200	-58.68	20240215	7710	83.27	20241209	5.63	N	080220	500	173 억	N	N	1671	N	N
134	20250206	120604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14150	120	2	0.86	23295869200	1627678	31.99	14380	14530	14100	18230	9830	14030	14313.34	-14302	15043	14536	14143	13636	13243	14790	13890	174	4200	500	8970	10	1	34442833	4874	29.12	3.03	12	4.73	486.00	4676.00	38550	20240125	-63.29	7710	20241209	83.53	15300	-7.52	20250204	8650	63.58	20250102	34200	-58.63	20240215	7710	83.53	20241209	5.63	N	080220	500	173 억	N	N	1671	N	N
135	20250206	110559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14170	140	2	1.00	20924637580	1460246	28.70	14380	14530	14120	18230	9830	14030	14330.72	-16060	15043	14536	14143	13636	13243	14790	13890	174	4200	500	8970	10	1	34442833	4881	29.16	3.03	12	4.24	486.00	4676.00	38550	20240125	-63.24	7710	20241209	83.79	15300	-7.39	20250204	8650	63.82	20250102	34200	-58.57	20240215	7710	83.79	20241209	5.63	N	080220	500	173 억	N	N	1671	N	N
136	20250206	100601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14190	160	2	1.14	17602378970	1226006	24.09	14380	14530	14160	18230	9830	14030	14359.05	-11387	15043	14536	14143	13636	13243	14790	13890	174	4200	500	8970	10	1	34442833	4887	29.20	3.03	12	3.56	486.00	4676.00	38550	20240125	-63.19	7710	20241209	84.05	15300	-7.25	20250204	8650	64.05	20250102	34200	-58.51	20240215	7710	84.05	20241209	5.63	N	080220	500	173 억	N	N	1671	N	N
137	20250206	090608	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14180	150	2	1.07	4162957600	290744	5.71	14380	14410	14160	18230	9830	14030	14324.13	-7462	15043	14536	14143	13636	13243	14790	13890	174	4200	500	8970	10	1	34442833	4884	29.18	3.03	12	0.84	486.00	4676.00	38550	20240125	-63.22	7710	20241209	83.92	15300	-7.32	20250204	8650	63.93	20250102	34200	-58.54	20240215	7710	83.92	20241209	5.63	N	080220	500	173 억	N	N	1671	N	N
138	20250205	160559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14030	260	2	1.89	71260922000	5009328	31.50	14010	14650	13750	17900	9640	13770	14226.22	-85563	15876	14822	14246	13192	12616	14535	12905	174	4130	500	8810	10	1	34442833	4832	28.87	3.00	12	14.54	486.00	4676.00	38550	20240125	-63.61	7710	20241209	81.97	15300	-8.30	20250204	8650	62.20	20250102	34200	-58.98	20240215	7710	81.97	20241209	5.64	N	080220	500	173 억	N	N	1671	N	N
139	20250205	150601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14020	250	2	1.82	69299118160	4869565	30.62	14010	14650	13750	17900	9640	13770	14231.19	-65880	15876	14822	14246	13192	12616	14535	12905	174	4130	500	8810	10	1	34442833	4829	28.85	3.00	12	14.14	486.00	4676.00	38550	20240125	-63.63	7710	20241209	81.84	15300	-8.37	20250204	8650	62.08	20250102	34200	-59.01	20240215	7710	81.84	20241209	5.64	N	080220	500	173 억	N	N	3424	N	N
140	20250205	140602	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14080	310	2	2.25	66388581180	4662045	29.32	14010	14650	13750	17900	9640	13770	14240.35	-43553	15876	14822	14246	13192	12616	14535	12905	174	4130	500	8810	10	1	34442833	4850	28.97	3.01	12	13.54	486.00	4676.00	38550	20240125	-63.48	7710	20241209	82.62	15300	-7.97	20250204	8650	62.77	20250102	34200	-58.83	20240215	7710	82.62	20241209	5.64	N	080220	500	173 억	N	N	3424	N	N
141	20250205	130600	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14190	420	2	3.05	62383234160	4377719	27.53	14010	14650	13750	17900	9640	13770	14250.30	-71027	15876	14822	14246	13192	12616	14535	12905	174	4130	500	8810	10	1	34442833	4887	29.20	3.03	12	12.71	486.00	4676.00	38550	20240125	-63.19	7710	20241209	84.05	15300	-7.25	20250204	8650	64.05	20250102	34200	-58.51	20240215	7710	84.05	20241209	5.64	N	080220	500	173 억	N	N	3424	N	N
142	20250205	120601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14400	630	2	4.58	55222369930	3875388	24.37	14010	14650	13750	17900	9640	13770	14249.66	-80836	15876	14822	14246	13192	12616	14535	12905	174	4130	500	8810	10	1	34442833	4960	29.63	3.08	12	11.25	486.00	4676.00	38550	20240125	-62.65	7710	20241209	86.77	15300	-5.88	20250204	8650	66.47	20250102	34200	-57.89	20240215	7710	86.77	20241209	5.64	N	080220	500	173 억	N	N	3424	N	N
143	20250205	110601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13910	140	2	1.02	32251634070	2279155	14.33	14010	14550	13750	17900	9640	13770	14150.90	-82443	15876	14822	14246	13192	12616	14535	12905	174	4130	500	8810	10	1	34442833	4791	28.62	2.97	12	6.62	486.00	4676.00	38550	20240125	-63.92	7710	20241209	80.42	15300	-9.08	20250204	8650	60.81	20250102	34200	-59.33	20240215	7710	80.42	20241209	5.64	N	080220	500	173 억	N	N	3424	N	N
144	20250205	100606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13930	160	2	1.16	26216349630	1843244	11.59	14010	14550	13870	17900	9640	13770	14223.24	-35607	15876	14822	14246	13192	12616	14535	12905	174	4130	500	8810	10	1	34442833	4798	28.66	2.98	12	5.35	486.00	4676.00	38550	20240125	-63.87	7710	20241209	80.67	15300	-8.95	20250204	8650	61.04	20250102	34200	-59.27	20240215	7710	80.67	20241209	5.64	N	080220	500	173 억	N	N	3424	N	N
145	20250205	090609	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14370	600	2	4.36	12011005200	840458	5.29	14010	14550	13920	17900	9640	13770	14291.79	-34547	15876	14822	14246	13192	12616	14535	12905	174	4130	500	8810	10	1	34442833	4949	29.57	3.07	12	2.44	486.00	4676.00	38550	20240125	-62.72	7710	20241209	86.38	15300	-6.08	20250204	8650	66.13	20250102	34200	-57.98	20240215	7710	86.38	20241209	5.64	N	080220	500	173 억	N	N	3424	N	N
146	20250204	160552	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13770	470	2	3.53	231890927070	15806968	1493.76	13800	15300	13670	17290	9310	13300	14670.84	-220185	14113	13706	13413	13006	12713	13560	12860	174	3990	500	8510	10	1	34442833	4743	28.33	2.94	12	45.89	486.00	4676.00	38550	20240125	-64.28	7710	20241209	78.60	15300	-10.00	20250204	8650	59.19	20250102	34200	-59.74	20240215	7710	78.60	20241209	5.65	N	080220	500	173 억	N	N	3424	N	N
147	20250204	150556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13770	470	2	3.53	229209701600	15612359	1475.37	13800	15300	13670	17290	9310	13300	14681.30	-233385	14113	13706	13413	13006	12713	13560	12860	174	3990	500	8510	10	1	34442833	4743	28.33	2.94	12	45.33	486.00	4676.00	38550	20240125	-64.28	7710	20241209	78.60	15300	-10.00	20250204	8650	59.19	20250102	34200	-59.74	20240215	7710	78.60	20241209	5.65	N	080220	500	173 억	N	N	10993	N	N
148	20250204	140555	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14040	740	2	5.56	219506414590	14909849	1408.98	13800	15300	13730	17290	9310	13300	14722.24	-291353	14113	13706	13413	13006	12713	13560	12860	174	3990	500	8510	10	1	34442833	4836	28.89	3.00	12	43.29	486.00	4676.00	38550	20240125	-63.58	7710	20241209	82.10	15300	-8.24	20250204	8650	62.31	20250102	34200	-58.95	20240215	7710	82.10	20241209	5.65	N	080220	500	173 억	N	N	10993	N	N
149	20250204	130555	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14240	940	2	7.07	214159842880	14531561	1373.24	13800	15300	13730	17290	9310	13300	14737.57	-302703	14113	13706	13413	13006	12713	13560	12860	174	3990	500	8510	10	1	34442833	4905	29.30	3.05	12	42.19	486.00	4676.00	38550	20240125	-63.06	7710	20241209	84.70	15300	-6.93	20250204	8650	64.62	20250102	34200	-58.36	20240215	7710	84.70	20241209	5.65	N	080220	500	173 억	N	N	10993	N	N
150	20250204	120601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14200	900	2	6.77	208042097690	14103854	1332.82	13800	15300	13730	17290	9310	13300	14750.73	-313434	14113	13706	13413	13006	12713	13560	12860	174	3990	500	8510	10	1	34442833	4891	29.22	3.04	12	40.95	486.00	4676.00	38550	20240125	-63.16	7710	20241209	84.18	15300	-7.19	20250204	8650	64.16	20250102	34200	-58.48	20240215	7710	84.18	20241209	5.65	N	080220	500	173 억	N	N	10993	N	N
151	20250204	110548	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14420	1120	2	8.42	198600391860	13440286	1270.11	13800	15300	13730	17290	9310	13300	14776.50	-328253	14113	13706	13413	13006	12713	13560	12860	174	3990	500	8510	10	1	34442833	4967	29.67	3.08	12	39.02	486.00	4676.00	38550	20240125	-62.59	7710	20241209	87.03	15300	-5.75	20250204	8650	66.71	20250102	34200	-57.84	20240215	7710	87.03	20241209	5.65	N	080220	500	173 억	N	N	10993	N	N
152	20250204	100554	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14890	1590	2	11.95	171988114690	11616821	1097.79	13800	15300	13730	17290	9310	13300	14805.09	-337394	14113	13706	13413	13006	12713	13560	12860	174	3990	500	8510	10	1	34442833	5129	30.64	3.18	12	33.73	486.00	4676.00	38550	20240125	-61.37	7710	20241209	93.13	15300	-2.68	20250204	8650	72.14	20250102	34200	-56.46	20240215	7710	93.13	20241209	5.65	N	080220	500	173 억	N	N	10993	N	N
153	20250204	090553	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14490	1190	2	8.95	28785050470	2026209	191.48	13800	14600	13730	17290	9310	13300	14206.36	-85372	14113	13706	13413	13006	12713	13560	12860	174	3990	500	8510	10	1	34442833	4991	29.81	3.10	12	5.88	486.00	4676.00	38550	20240125	-62.41	7710	20241209	87.94	15180	-4.55	20250123	8650	67.51	20250102	34200	-57.63	20240215	7710	87.94	20241209	5.65	N	080220	500	173 억	N	N	10993	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History