KissMeData/399720/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161337	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	46950	-1150	5	-2.39	6159482800	131576	84.42	46700	47650	46200	62500	33700	48100	46811.92	0.52	0	21287	51600	49850	48750	47000	45900	49300	46450	58	14400	500	34630	50	1	11597320	5445	85.05	8.70	12	1.13	552.00	5398.00	127900	20240328	-63.29	27450	20241209	71.04	61500	-23.66	20250214	37600	24.87	20250102	127900	-63.29	20240328	27450	71.04	20241209	4.50	N	399720	500	57 억		59981	N	N	383	N	00	N
3	20250228	151343	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	46850	-1250	5	-2.60	5874003750	125492	80.52	46700	47650	46200	62500	33700	48100	46806.71	0.52	0	22136	51600	49850	48750	47000	45900	49300	46450	58	14400	500	34630	50	1	11597320	5433	84.87	8.68	12	1.08	552.00	5398.00	127900	20240328	-63.37	27450	20241209	70.67	61500	-23.82	20250214	37600	24.60	20250102	127900	-63.37	20240328	27450	70.67	20241209	4.50	N	399720	500	57 억		59981	N	N	55	N	00	N
4	20250228	141344	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	46750	-1350	5	-2.81	5205152850	111206	71.35	46700	47650	46200	62500	33700	48100	46805.18	0.52	0	19260	51600	49850	48750	47000	45900	49300	46450	58	14400	500	34630	50	1	11597320	5422	84.69	8.66	12	0.96	552.00	5398.00	127900	20240328	-63.45	27450	20241209	70.31	61500	-23.98	20250214	37600	24.34	20250102	127900	-63.45	20240328	27450	70.31	20241209	4.50	N	399720	500	57 억		59981	N	N	55	N	00	N
5	20250228	131336	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	46550	-1550	5	-3.22	4589685250	98096	62.94	46700	47650	46200	62500	33700	48100	46786.28	0.52	0	17576	51600	49850	48750	47000	45900	49300	46450	58	14400	500	34630	50	1	11597320	5399	84.33	8.62	12	0.85	552.00	5398.00	127900	20240328	-63.60	27450	20241209	69.58	61500	-24.31	20250214	37600	23.80	20250102	127900	-63.60	20240328	27450	69.58	20241209	4.50	N	399720	500	57 억		59981	N	N	55	N	00	N
6	20250228	121329	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	46400	-1700	5	-3.53	4239822700	90557	58.10	46700	47650	46250	62500	33700	48100	46817.89	0.52	0	15508	51600	49850	48750	47000	45900	49300	46450	58	14400	500	34630	50	1	11597320	5381	84.06	8.60	12	0.78	552.00	5398.00	127900	20240328	-63.72	27450	20241209	69.03	61500	-24.55	20250214	37600	23.40	20250102	127900	-63.72	20240328	27450	69.03	20241209	4.50	N	399720	500	57 억		59981	N	N	55	N	00	N
7	20250228	111334	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	46850	-1250	5	-2.60	3350287850	71430	45.83	46700	47650	46300	62500	33700	48100	46901.33	0.52	0	13975	51600	49850	48750	47000	45900	49300	46450	58	14400	500	34630	50	1	11597320	5433	84.87	8.68	12	0.62	552.00	5398.00	127900	20240328	-63.37	27450	20241209	70.67	61500	-23.82	20250214	37600	24.60	20250102	127900	-63.37	20240328	27450	70.67	20241209	4.50	N	399720	500	57 억		59981	N	N	55	N	00	N
8	20250228	101333	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	47250	-850	5	-1.77	2409351700	51453	33.01	46700	47650	46300	62500	33700	48100	46823.66	0.52	0	7790	51600	49850	48750	47000	45900	49300	46450	58	14400	500	34630	50	1	11597320	5480	85.60	8.75	12	0.44	552.00	5398.00	127900	20240328	-63.06	27450	20241209	72.13	61500	-23.17	20250214	37600	25.66	20250102	127900	-63.06	20240328	27450	72.13	20241209	4.50	N	399720	500	57 억		59981	N	N	55	N	00	N
9	20250228	091338	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	46700	-1400	5	-2.91	1227742950	26314	16.88	46700	47300	46300	62500	33700	48100	46651.63	0.52	0	4795	51600	49850	48750	47000	45900	49300	46450	58	14400	500	34630	50	1	11597320	5416	84.60	8.65	12	0.23	552.00	5398.00	127900	20240328	-63.49	27450	20241209	70.13	61500	-24.07	20250214	37600	24.20	20250102	127900	-63.49	20240328	27450	70.13	20241209	4.50	N	399720	500	57 억		59981	N	N	55	N	00	N
10	20250227	161320	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	48100	-950	5	-1.94	7549761350	154966	69.76	49800	50500	47650	63700	34350	49050	48721.05	0.52	0	8779	51716	50382	49566	48232	47416	49975	47825	58	14650	500	35310	50	1	11597320	5578	87.14	8.91	12	1.34	552.00	5398.00	127900	20240328	-62.39	27450	20241209	75.23	61500	-21.79	20250214	37600	27.93	20250102	127900	-62.39	20240328	27450	75.23	20241209	4.43	N	399720	500	57 억		60576	N	N	54	N	00	N
11	20250227	151323	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	48150	-900	5	-1.83	7290400050	149575	67.33	49800	50500	47650	63700	34350	49050	48740.77	0.52	0	9276	51716	50382	49566	48232	47416	49975	47825	58	14650	500	35310	50	1	11597320	5584	87.23	8.92	12	1.29	552.00	5398.00	127900	20240328	-62.35	27450	20241209	75.41	61500	-21.71	20250214	37600	28.06	20250102	127900	-62.35	20240328	27450	75.41	20241209	4.43	N	399720	500	57 억		60576	N	N	62	N	00	N
12	20250227	141325	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	47850	-1200	5	-2.45	6719207900	137684	61.98	49800	50500	47650	63700	34350	49050	48801.66	0.52	0	6033	51716	50382	49566	48232	47416	49975	47825	58	14650	500	35310	50	1	11597320	5549	86.68	8.86	12	1.19	552.00	5398.00	127900	20240328	-62.59	27450	20241209	74.32	61500	-22.20	20250214	37600	27.26	20250102	127900	-62.59	20240328	27450	74.32	20241209	4.43	N	399720	500	57 억		60576	N	N	62	N	00	N
13	20250227	131323	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	48000	-1050	5	-2.14	5978029700	122173	55.00	49800	50500	47650	63700	34350	49050	48930.86	0.52	0	1749	51716	50382	49566	48232	47416	49975	47825	58	14650	500	35310	50	1	11597320	5567	86.96	8.89	12	1.05	552.00	5398.00	127900	20240328	-62.47	27450	20241209	74.86	61500	-21.95	20250214	37600	27.66	20250102	127900	-62.47	20240328	27450	74.86	20241209	4.43	N	399720	500	57 억		60576	N	N	62	N	00	N
14	20250227	121319	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	48300	-750	5	-1.53	5545192350	113173	50.94	49800	50500	47650	63700	34350	49050	48997.48	0.52	0	-477	51716	50382	49566	48232	47416	49975	47825	58	14650	500	35310	50	1	11597320	5602	87.50	8.95	12	0.98	552.00	5398.00	127900	20240328	-62.24	27450	20241209	75.96	61500	-21.46	20250214	37600	28.46	20250102	127900	-62.24	20240328	27450	75.96	20241209	4.43	N	399720	500	57 억		60576	N	N	62	N	00	N
15	20250227	111331	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	48050	-1000	5	-2.04	5174610000	105481	47.48	49800	50500	47650	63700	34350	49050	49057.27	0.52	0	-252	51716	50382	49566	48232	47416	49975	47825	58	14650	500	35310	50	1	11597320	5573	87.05	8.90	12	0.91	552.00	5398.00	127900	20240328	-62.43	27450	20241209	75.05	61500	-21.87	20250214	37600	27.79	20250102	127900	-62.43	20240328	27450	75.05	20241209	4.43	N	399720	500	57 억		60576	N	N	62	N	00	N
16	20250227	101406	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	48450	-600	5	-1.22	3572327750	72234	32.52	49800	50500	48200	63700	34350	49050	49454.93	0.52	0	-4642	51716	50382	49566	48232	47416	49975	47825	58	14650	500	35310	50	1	11597320	5619	87.77	8.98	12	0.62	552.00	5398.00	127900	20240328	-62.12	27450	20241209	76.50	61500	-21.22	20250214	37600	28.86	20250102	127900	-62.12	20240328	27450	76.50	20241209	4.43	N	399720	500	57 억		60576	N	N	62	N	00	N
17	20250227	091427	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	49700	650	2	1.33	1574683700	31455	14.16	49800	50500	49700	63700	34350	49050	50061.48	0.52	0	-2530	51716	50382	49566	48232	47416	49975	47825	58	14650	500	35310	50	1	11597320	5764	90.04	9.21	12	0.27	552.00	5398.00	127900	20240328	-61.14	27450	20241209	81.06	61500	-19.19	20250214	37600	32.18	20250102	127900	-61.14	20240328	27450	81.06	20241209	4.43	N	399720	500	57 억		60576	N	N	62	N	00	N
18	20250226	161322	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	49050	-2250	5	-4.39	10858918700	220111	241.49	50800	50900	48750	66600	36000	51300	49334.09	0.56	0	-5424	52366	51832	51166	50632	49966	52100	50900	58	15300	500	36930	50	1	11597320	5688	88.86	9.09	12	1.90	552.00	5398.00	127900	20240328	-61.65	27450	20241209	78.69	61500	-20.24	20250214	37600	30.45	20250102	127900	-61.65	20240328	27450	78.69	20241209	4.40	N	399720	500	57 억		65212	N	N	62	N	00	N
19	20250226	151328	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	49100	-2200	5	-4.29	10519034100	213183	233.89	50800	50900	48750	66600	36000	51300	49342.73	0.56	0	-7006	52366	51832	51166	50632	49966	52100	50900	58	15300	500	36930	50	1	11597320	5694	88.95	9.10	12	1.84	552.00	5398.00	127900	20240328	-61.61	27450	20241209	78.87	61500	-20.16	20250214	37600	30.59	20250102	127900	-61.61	20240328	27450	78.87	20241209	4.40	N	399720	500	57 억		65212	N	N	143	N	00	N
20	20250226	141327	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	48800	-2500	5	-4.87	9526252200	192895	211.63	50800	50900	48750	66600	36000	51300	49385.68	0.56	0	-13443	52366	51832	51166	50632	49966	52100	50900	58	15300	500	36930	50	1	11597320	5659	88.41	9.04	12	1.66	552.00	5398.00	127900	20240328	-61.85	27450	20241209	77.78	61500	-20.65	20250214	37600	29.79	20250102	127900	-61.85	20240328	27450	77.78	20241209	4.40	N	399720	500	57 억		65212	N	N	143	N	00	N
21	20250226	131324	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	48850	-2450	5	-4.78	8623582450	174436	191.38	50800	50900	48750	66600	36000	51300	49436.93	0.56	0	-11151	52366	51832	51166	50632	49966	52100	50900	58	15300	500	36930	50	1	11597320	5665	88.50	9.05	12	1.50	552.00	5398.00	127900	20240328	-61.81	27450	20241209	77.96	61500	-20.57	20250214	37600	29.92	20250102	127900	-61.81	20240328	27450	77.96	20241209	4.40	N	399720	500	57 억		65212	N	N	143	N	00	N
22	20250226	121323	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	49050	-2250	5	-4.39	7260128350	146586	160.83	50800	50900	48750	66600	36000	51300	49528.10	0.56	0	-11122	52366	51832	51166	50632	49966	52100	50900	58	15300	500	36930	50	1	11597320	5688	88.86	9.09	12	1.26	552.00	5398.00	127900	20240328	-61.65	27450	20241209	78.69	61500	-20.24	20250214	37600	30.45	20250102	127900	-61.65	20240328	27450	78.69	20241209	4.40	N	399720	500	57 억		65212	N	N	143	N	00	N
23	20250226	111322	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	49150	-2150	5	-4.19	6254628850	126106	138.36	50800	50900	48750	66600	36000	51300	49598.17	0.56	0	-8670	52366	51832	51166	50632	49966	52100	50900	58	15300	500	36930	50	1	11597320	5700	89.04	9.11	12	1.09	552.00	5398.00	127900	20240328	-61.57	27450	20241209	79.05	61500	-20.08	20250214	37600	30.72	20250102	127900	-61.57	20240328	27450	79.05	20241209	4.40	N	399720	500	57 억		65212	N	N	143	N	00	N
24	20250226	101319	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	50100	-1200	5	-2.34	4599935500	92633	101.63	50800	50900	48750	66600	36000	51300	49657.62	0.56	0	-932	52366	51832	51166	50632	49966	52100	50900	58	15300	500	36930	100	1	11597320	5810	90.76	9.28	12	0.80	552.00	5398.00	127900	20240328	-60.83	27450	20241209	82.51	61500	-18.54	20250214	37600	33.24	20250102	127900	-60.83	20240328	27450	82.51	20241209	4.40	N	399720	500	57 억		65212	N	N	143	N	00	N
25	20250226	091332	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	50000	-1300	5	-2.53	1322295350	26377	28.94	50800	50900	49750	66600	36000	51300	50130.58	0.56	0	-4862	52366	51832	51166	50632	49966	52100	50900	58	15300	500	36930	100	1	11597320	5799	90.58	9.26	12	0.23	552.00	5398.00	127900	20240328	-60.91	27450	20241209	82.15	61500	-18.70	20250214	37600	32.98	20250102	127900	-60.91	20240328	27450	82.15	20241209	4.40	N	399720	500	57 억		65212	N	N	143	N	00	N
26	20250225	161313	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51300	-700	5	-1.35	4601675500	90167	71.77	50900	51700	50500	67600	36400	52000	51034.10	0.59	0	-2926	53000	52500	51500	51000	50000	52750	51250	58	15600	500	37440	100	1	11597320	5949	92.93	9.50	12	0.78	552.00	5398.00	127900	20240328	-59.89	27450	20241209	86.89	61500	-16.59	20250214	37600	36.44	20250102	127900	-59.89	20240328	27450	86.89	20241209	4.44	N	399720	500	57 억		68043	N	N	143	N	00	N
27	20250225	151312	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51200	-800	5	-1.54	4333307100	84936	67.61	50900	51700	50500	67600	36400	52000	51018.38	0.59	0	-2159	53000	52500	51500	51000	50000	52750	51250	58	15600	500	37440	100	1	11597320	5938	92.75	9.48	12	0.73	552.00	5398.00	127900	20240328	-59.97	27450	20241209	86.52	61500	-16.75	20250214	37600	36.17	20250102	127900	-59.97	20240328	27450	86.52	20241209	4.44	N	399720	500	57 억		68043	N	N	341	N	00	N
28	20250225	141310	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51000	-1000	5	-1.92	4020393100	78798	62.72	50900	51700	50500	67600	36400	52000	51021.39	0.59	0	-1209	53000	52500	51500	51000	50000	52750	51250	58	15600	500	37440	100	1	11597320	5915	92.39	9.45	12	0.68	552.00	5398.00	127900	20240328	-60.13	27450	20241209	85.79	61500	-17.07	20250214	37600	35.64	20250102	127900	-60.13	20240328	27450	85.79	20241209	4.44	N	399720	500	57 억		68043	N	N	341	N	00	N
29	20250225	131316	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51200	-800	5	-1.54	3651012900	71564	56.96	50900	51700	50500	67600	36400	52000	51017.31	0.59	0	-371	53000	52500	51500	51000	50000	52750	51250	58	15600	500	37440	100	1	11597320	5938	92.75	9.48	12	0.62	552.00	5398.00	127900	20240328	-59.97	27450	20241209	86.52	61500	-16.75	20250214	37600	36.17	20250102	127900	-59.97	20240328	27450	86.52	20241209	4.44	N	399720	500	57 억		68043	N	N	341	N	00	N
30	20250225	121313	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51200	-800	5	-1.54	3406139900	66787	53.16	50900	51700	50500	67600	36400	52000	50999.89	0.59	0	1101	53000	52500	51500	51000	50000	52750	51250	58	15600	500	37440	100	1	11597320	5938	92.75	9.48	12	0.58	552.00	5398.00	127900	20240328	-59.97	27450	20241209	86.52	61500	-16.75	20250214	37600	36.17	20250102	127900	-59.97	20240328	27450	86.52	20241209	4.44	N	399720	500	57 억		68043	N	N	341	N	00	N
31	20250225	111311	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51300	-700	5	-1.35	2598963000	50955	40.56	50900	51700	50500	67600	36400	52000	51004.87	0.59	0	2050	53000	52500	51500	51000	50000	52750	51250	58	15600	500	37440	100	1	11597320	5949	92.93	9.50	12	0.44	552.00	5398.00	127900	20240328	-59.89	27450	20241209	86.89	61500	-16.59	20250214	37600	36.44	20250102	127900	-59.89	20240328	27450	86.89	20241209	4.44	N	399720	500	57 억		68043	N	N	341	N	00	N
32	20250225	101310	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51500	-500	5	-0.96	2243441300	44038	35.05	50900	51700	50500	67600	36400	52000	50943.07	0.59	0	1790	53000	52500	51500	51000	50000	52750	51250	58	15600	500	37440	100	1	11597320	5973	93.30	9.54	12	0.38	552.00	5398.00	127900	20240328	-59.73	27450	20241209	87.61	61500	-16.26	20250214	37600	36.97	20250102	127900	-59.73	20240328	27450	87.61	20241209	4.44	N	399720	500	57 억		68043	N	N	341	N	00	N
33	20250225	091318	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51000	-1000	5	-1.92	921370500	18160	14.46	50900	51200	50500	67600	36400	52000	50735.56	0.59	0	-1699	53000	52500	51500	51000	50000	52750	51250	58	15600	500	37440	100	1	11597320	5915	92.39	9.45	12	0.16	552.00	5398.00	127900	20240328	-60.13	27450	20241209	85.79	61500	-17.07	20250214	37600	35.64	20250102	127900	-60.13	20240328	27450	85.79	20241209	4.44	N	399720	500	57 억		68043	N	N	341	N	00	N
34	20250224	161301	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52000	-600	5	-1.14	6386906300	124730	94.57	51000	52000	50500	68300	36900	52600	51202.99	0.59	0	-1490	54466	53532	52366	51432	50266	54000	51900	58	15700	500	37870	100	1	11597320	6031	94.20	9.63	12	1.08	552.00	5398.00	127900	20240328	-59.34	27450	20241209	89.44	61500	-15.45	20250214	37600	38.30	20250102	127900	-59.34	20240328	27450	89.44	20241209	4.37	N	399720	500	57 억		68483	N	N	339	N	00	N
35	20250224	151302	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51900	-700	5	-1.33	6052518200	118288	89.68	51000	52000	50500	68300	36900	52600	51167.64	0.59	0	-386	54466	53532	52366	51432	50266	54000	51900	58	15700	500	37870	100	1	11597320	6019	94.02	9.61	12	1.02	552.00	5398.00	127900	20240328	-59.42	27450	20241209	89.07	61500	-15.61	20250214	37600	38.03	20250102	127900	-59.42	20240328	27450	89.07	20241209	4.37	N	399720	500	57 억		68483	N	N	389	N	00	N
36	20250224	141259	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51500	-1100	5	-2.09	5471375300	107075	81.18	51000	51800	50500	68300	36900	52600	51098.53	0.59	0	885	54466	53532	52366	51432	50266	54000	51900	58	15700	500	37870	100	1	11597320	5973	93.30	9.54	12	0.92	552.00	5398.00	127900	20240328	-59.73	27450	20241209	87.61	61500	-16.26	20250214	37600	36.97	20250102	127900	-59.73	20240328	27450	87.61	20241209	4.37	N	399720	500	57 억		68483	N	N	389	N	00	N
37	20250224	131301	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51600	-1000	5	-1.90	4971829400	97398	73.85	51000	51700	50500	68300	36900	52600	51046.52	0.59	0	238	54466	53532	52366	51432	50266	54000	51900	58	15700	500	37870	100	1	11597320	5984	93.48	9.56	12	0.84	552.00	5398.00	127900	20240328	-59.66	27450	20241209	87.98	61500	-16.10	20250214	37600	37.23	20250102	127900	-59.66	20240328	27450	87.98	20241209	4.37	N	399720	500	57 억		68483	N	N	389	N	00	N
38	20250224	121258	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51200	-1400	5	-2.66	4591174100	90010	68.24	51000	51700	50500	68300	36900	52600	51007.38	0.59	0	829	54466	53532	52366	51432	50266	54000	51900	58	15700	500	37870	100	1	11597320	5938	92.75	9.48	12	0.78	552.00	5398.00	127900	20240328	-59.97	27450	20241209	86.52	61500	-16.75	20250214	37600	36.17	20250102	127900	-59.97	20240328	27450	86.52	20241209	4.37	N	399720	500	57 억		68483	N	N	389	N	00	N
39	20250224	111256	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	50900	-1700	5	-3.23	4144476100	81302	61.64	51000	51700	50500	68300	36900	52600	50976.31	0.59	0	-309	54466	53532	52366	51432	50266	54000	51900	58	15700	500	37870	100	1	11597320	5903	92.21	9.43	12	0.70	552.00	5398.00	127900	20240328	-60.20	27450	20241209	85.43	61500	-17.24	20250214	37600	35.37	20250102	127900	-60.20	20240328	27450	85.43	20241209	4.37	N	399720	500	57 억		68483	N	N	389	N	00	N
40	20250224	101254	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	50700	-1900	5	-3.61	3583337600	70270	53.28	51000	51700	50500	68300	36900	52600	50993.85	0.59	0	-759	54466	53532	52366	51432	50266	54000	51900	58	15700	500	37870	100	1	11597320	5880	91.85	9.39	12	0.61	552.00	5398.00	127900	20240328	-60.36	27450	20241209	84.70	61500	-17.56	20250214	37600	34.84	20250102	127900	-60.36	20240328	27450	84.70	20241209	4.37	N	399720	500	57 억		68483	N	N	389	N	00	N
41	20250224	091303	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51000	-1600	5	-3.04	1015347700	19902	15.09	51000	51500	50700	68300	36900	52600	51017.37	0.59	0	4385	54466	53532	52366	51432	50266	54000	51900	58	15700	500	37870	100	1	11597320	5915	92.39	9.45	12	0.17	552.00	5398.00	127900	20240328	-60.13	27450	20241209	85.79	61500	-17.07	20250214	37600	35.64	20250102	127900	-60.13	20240328	27450	85.79	20241209	4.37	N	399720	500	57 억		68483	N	N	389	N	00	N
42	20250221	161250	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52600	900	2	1.74	6874905500	130625	50.20	51700	53300	51200	67200	36200	51700	52631.51	0.73	0	-17090	56166	53932	52666	50432	49166	53300	49800	58	15500	500	37220	100	1	11597320	6100	95.29	9.74	12	1.13	552.00	5398.00	127900	20240328	-58.87	27450	20241209	91.62	61500	-14.47	20250214	37600	39.89	20250102	127900	-58.87	20240328	27450	91.62	20241209	4.43	N	399720	500	57 억		84766	N	N	389	N	00	N
43	20250221	151255	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52400	700	2	1.35	6620943000	125794	48.34	51700	53300	51200	67200	36200	51700	52633.58	0.73	0	-15751	56166	53932	52666	50432	49166	53300	49800	58	15500	500	37220	100	1	11597320	6077	94.93	9.71	12	1.08	552.00	5398.00	127900	20240328	-59.03	27450	20241209	90.89	61500	-14.80	20250214	37600	39.36	20250102	127900	-59.03	20240328	27450	90.89	20241209	4.43	N	399720	500	57 억		84766	N	N	392	N	00	N
44	20250221	141256	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52400	700	2	1.35	6138327200	116605	44.81	51700	53300	51200	67200	36200	51700	52642.45	0.73	0	-14902	56166	53932	52666	50432	49166	53300	49800	58	15500	500	37220	100	1	11597320	6077	94.93	9.71	12	1.01	552.00	5398.00	127900	20240328	-59.03	27450	20241209	90.89	61500	-14.80	20250214	37600	39.36	20250102	127900	-59.03	20240328	27450	90.89	20241209	4.43	N	399720	500	57 억		84766	N	N	392	N	00	N
45	20250221	131256	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52500	800	2	1.55	5667063000	107588	41.34	51700	53300	51200	67200	36200	51700	52674.19	0.73	0	-14954	56166	53932	52666	50432	49166	53300	49800	58	15500	500	37220	100	1	11597320	6089	95.11	9.73	12	0.93	552.00	5398.00	127900	20240328	-58.95	27450	20241209	91.26	61500	-14.63	20250214	37600	39.63	20250102	127900	-58.95	20240328	27450	91.26	20241209	4.43	N	399720	500	57 억		84766	N	N	392	N	00	N
46	20250221	121256	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52600	900	2	1.74	5289927500	100413	38.59	51700	53300	51200	67200	36200	51700	52682.18	0.73	0	-13295	56166	53932	52666	50432	49166	53300	49800	58	15500	500	37220	100	1	11597320	6100	95.29	9.74	12	0.87	552.00	5398.00	127900	20240328	-58.87	27450	20241209	91.62	61500	-14.47	20250214	37600	39.89	20250102	127900	-58.87	20240328	27450	91.62	20241209	4.43	N	399720	500	57 억		84766	N	N	392	N	00	N
47	20250221	111251	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52800	1100	2	2.13	4948888200	93925	36.09	51700	53300	51200	67200	36200	51700	52690.30	0.73	0	-12600	56166	53932	52666	50432	49166	53300	49800	58	15500	500	37220	100	1	11597320	6123	95.65	9.78	12	0.81	552.00	5398.00	127900	20240328	-58.72	27450	20241209	92.35	61500	-14.15	20250214	37600	40.43	20250102	127900	-58.72	20240328	27450	92.35	20241209	4.43	N	399720	500	57 억		84766	N	N	392	N	00	N
48	20250221	101254	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52800	1100	2	2.13	4405423200	83616	32.13	51700	53300	51200	67200	36200	51700	52686.94	0.73	0	-11173	56166	53932	52666	50432	49166	53300	49800	58	15500	500	37220	100	1	11597320	6123	95.65	9.78	12	0.72	552.00	5398.00	127900	20240328	-58.72	27450	20241209	92.35	61500	-14.15	20250214	37600	40.43	20250102	127900	-58.72	20240328	27450	92.35	20241209	4.43	N	399720	500	57 억		84766	N	N	392	N	00	N
49	20250221	091256	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52800	1100	2	2.13	1871735700	35602	13.68	51700	53300	51200	67200	36200	51700	52575.10	0.73	0	-4397	56166	53932	52666	50432	49166	53300	49800	58	15500	500	37220	100	1	11597320	6123	95.65	9.78	12	0.31	552.00	5398.00	127900	20240328	-58.72	27450	20241209	92.35	61500	-14.15	20250214	37600	40.43	20250102	127900	-58.72	20240328	27450	92.35	20241209	4.43	N	399720	500	57 억		84766	N	N	392	N	00	N
50	20250220	161244	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51700	-3000	5	-5.48	13483491800	256658	65.21	54700	54900	51400	71100	38300	54700	52536.15	0.60	0	8337	58433	56566	55133	53266	51833	55850	52550	58	16400	500	39380	100	1	11597320	5996	93.66	9.58	12	2.21	552.00	5398.00	127900	20240328	-59.58	27450	20241209	88.34	61500	-15.93	20250214	37600	37.50	20250102	127900	-59.58	20240328	27450	88.34	20241209	4.15	N	399720	500	57 억		70112	N	N	379	N	00	N
51	20250220	151251	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51800	-2900	5	-5.30	13075494900	248773	63.20	54700	54900	51400	71100	38300	54700	52558.85	0.60	0	6886	58433	56566	55133	53266	51833	55850	52550	58	16400	500	39380	100	1	11597320	6007	93.84	9.60	12	2.15	552.00	5398.00	127900	20240328	-59.50	27450	20241209	88.71	61500	-15.77	20250214	37600	37.77	20250102	127900	-59.50	20240328	27450	88.71	20241209	4.15	N	399720	500	57 억		70112	N	N	665	N	00	N
52	20250220	141250	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51700	-3000	5	-5.48	11702859400	222202	56.45	54700	54900	51700	71100	38300	54700	52666.50	0.60	0	3737	58433	56566	55133	53266	51833	55850	52550	58	16400	500	39380	100	1	11597320	5996	93.66	9.58	12	1.92	552.00	5398.00	127900	20240328	-59.58	27450	20241209	88.34	61500	-15.93	20250214	37600	37.50	20250102	127900	-59.58	20240328	27450	88.34	20241209	4.15	N	399720	500	57 억		70112	N	N	665	N	00	N
53	20250220	131247	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52000	-2700	5	-4.94	10010814500	189562	48.16	54700	54900	52000	71100	38300	54700	52808.97	0.60	0	8283	58433	56566	55133	53266	51833	55850	52550	58	16400	500	39380	100	1	11597320	6031	94.20	9.63	12	1.63	552.00	5398.00	127900	20240328	-59.34	27450	20241209	89.44	61500	-15.45	20250214	37600	38.30	20250102	127900	-59.34	20240328	27450	89.44	20241209	4.15	N	399720	500	57 억		70112	N	N	665	N	00	N
54	20250220	121248	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52100	-2600	5	-4.75	9394145200	177735	45.15	54700	54900	52000	71100	38300	54700	52853.47	0.60	0	9484	58433	56566	55133	53266	51833	55850	52550	58	16400	500	39380	100	1	11597320	6042	94.38	9.65	12	1.53	552.00	5398.00	127900	20240328	-59.27	27450	20241209	89.80	61500	-15.28	20250214	37600	38.56	20250102	127900	-59.27	20240328	27450	89.80	20241209	4.15	N	399720	500	57 억		70112	N	N	665	N	00	N
55	20250220	111248	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52400	-2300	5	-4.20	8454073100	159710	40.58	54700	54900	52200	71100	38300	54700	52932.49	0.60	0	13147	58433	56566	55133	53266	51833	55850	52550	58	16400	500	39380	100	1	11597320	6077	94.93	9.71	12	1.38	552.00	5398.00	127900	20240328	-59.03	27450	20241209	90.89	61500	-14.80	20250214	37600	39.36	20250102	127900	-59.03	20240328	27450	90.89	20241209	4.15	N	399720	500	57 억		70112	N	N	665	N	00	N
56	20250220	101249	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52500	-2200	5	-4.02	7343639500	138500	35.19	54700	54900	52200	71100	38300	54700	53021.13	0.60	0	12800	58433	56566	55133	53266	51833	55850	52550	58	16400	500	39380	100	1	11597320	6089	95.11	9.73	12	1.19	552.00	5398.00	127900	20240328	-58.95	27450	20241209	91.26	61500	-14.63	20250214	37600	39.63	20250102	127900	-58.95	20240328	27450	91.26	20241209	4.15	N	399720	500	57 억		70112	N	N	665	N	00	N
57	20250220	091252	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	53800	-900	5	-1.65	1136947000	20981	5.33	54700	54900	53700	71100	38300	54700	54186.25	0.60	0	-3960	58433	56566	55133	53266	51833	55850	52550	58	16400	500	39380	100	1	11597320	6239	97.46	9.97	12	0.18	552.00	5398.00	127900	20240328	-57.94	27450	20241209	95.99	61500	-12.52	20250214	37600	43.09	20250102	127900	-57.94	20240328	27450	95.99	20241209	4.15	N	399720	500	57 억		70112	N	N	665	N	00	N
58	20250219	161243	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54700	-900	5	-1.62	21422426900	390639	86.46	56000	57000	53700	72200	39000	55600	54839.47	0.56	0	3320	59000	57300	56200	54500	53400	56750	53950	58	16600	500	40030	100	1	11597320	6344	99.09	10.13	12	3.37	552.00	5398.00	127900	20240328	-57.23	27450	20241209	99.27	61500	-11.06	20250214	37600	45.48	20250102	127900	-57.23	20240328	27450	99.27	20241209	4.16	N	399720	500	57 억		64625	N	N	593	N	00	N
59	20250219	151246	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54600	-1000	5	-1.80	20865787500	380465	84.20	56000	57000	53700	72200	39000	55600	54842.55	0.56	0	5583	59000	57300	56200	54500	53400	56750	53950	58	16600	500	40030	100	1	11597320	6332	98.91	10.11	12	3.28	552.00	5398.00	127900	20240328	-57.31	27450	20241209	98.91	61500	-11.22	20250214	37600	45.21	20250102	127900	-57.31	20240328	27450	98.91	20241209	4.16	N	399720	500	57 억		64625	N	N	303	N	00	N
60	20250219	141242	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54600	-1000	5	-1.80	19630006800	357760	79.18	56000	57000	53700	72200	39000	55600	54868.89	0.56	0	3355	59000	57300	56200	54500	53400	56750	53950	58	16600	500	40030	100	1	11597320	6332	98.91	10.11	12	3.08	552.00	5398.00	127900	20240328	-57.31	27450	20241209	98.91	61500	-11.22	20250214	37600	45.21	20250102	127900	-57.31	20240328	27450	98.91	20241209	4.16	N	399720	500	57 억		64625	N	N	303	N	00	N
61	20250219	131243	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	53800	-1800	5	-3.24	16795677600	305814	67.68	56000	57000	53700	72200	39000	55600	54920.88	0.56	0	5582	59000	57300	56200	54500	53400	56750	53950	58	16600	500	40030	100	1	11597320	6239	97.46	9.97	12	2.64	552.00	5398.00	127900	20240328	-57.94	27450	20241209	95.99	61500	-12.52	20250214	37600	43.09	20250102	127900	-57.94	20240328	27450	95.99	20241209	4.16	N	399720	500	57 억		64625	N	N	303	N	00	N
62	20250219	121243	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54400	-1200	5	-2.16	13500896600	244849	54.19	56000	57000	54200	72200	39000	55600	55139.40	0.56	0	27387	59000	57300	56200	54500	53400	56750	53950	58	16600	500	40030	100	1	11597320	6309	98.55	10.08	12	2.11	552.00	5398.00	127900	20240328	-57.47	27450	20241209	98.18	61500	-11.54	20250214	37600	44.68	20250102	127900	-57.47	20240328	27450	98.18	20241209	4.16	N	399720	500	57 억		64625	N	N	303	N	00	N
63	20250219	111243	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54300	-1300	5	-2.34	12189874300	220758	48.86	56000	57000	54200	72200	39000	55600	55218.00	0.56	0	31013	59000	57300	56200	54500	53400	56750	53950	58	16600	500	40030	100	1	11597320	6297	98.37	10.06	12	1.90	552.00	5398.00	127900	20240328	-57.54	27450	20241209	97.81	61500	-11.71	20250214	37600	44.41	20250102	127900	-57.54	20240328	27450	97.81	20241209	4.16	N	399720	500	57 억		64625	N	N	303	N	00	N
64	20250219	101243	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	55200	-400	5	-0.72	9704724300	175202	38.78	56000	57000	54400	72200	39000	55600	55391.45	0.56	0	31178	59000	57300	56200	54500	53400	56750	53950	58	16600	500	40030	100	1	11597320	6402	100.00	10.23	12	1.51	552.00	5398.00	127900	20240328	-56.84	27450	20241209	101.09	61500	-10.24	20250214	37600	46.81	20250102	127900	-56.84	20240328	27450	101.09	20241209	4.16	N	399720	500	57 억		64625	N	N	303	N	00	N
65	20250219	091246	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	56800	1200	2	2.16	1958896100	34874	7.72	56000	56900	55800	72200	39000	55600	56173.17	0.56	0	3837	59000	57300	56200	54500	53400	56750	53950	58	16600	500	40030	100	1	11597320	6587	102.90	10.52	12	0.30	552.00	5398.00	127900	20240328	-55.59	27450	20241209	106.92	61500	-7.64	20250214	37600	51.06	20250102	127900	-55.59	20240328	27450	106.92	20241209	4.16	N	399720	500	57 억		64625	N	N	303	N	00	N
66	20250218	161238	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	55600	-2800	5	-4.79	25032224700	447971	174.71	57800	57900	55100	75900	40900	58400	55878.57	0.61	0	-9704	61000	59700	58700	57400	56400	59200	56900	58	17500	500	42040	100	1	11597320	6448	100.72	10.30	12	3.86	552.00	5398.00	127900	20240328	-56.53	27450	20241209	102.55	61500	-9.59	20250214	37600	47.87	20250102	127900	-56.53	20240328	27450	102.55	20241209	3.72	N	399720	500	57 억		70390	N	N	298	N	00	N
67	20250218	151240	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	55500	-2900	5	-4.97	24116567000	431494	168.28	57800	57900	55100	75900	40900	58400	55889.93	0.61	0	-7026	61000	59700	58700	57400	56400	59200	56900	58	17500	500	42040	100	1	11597320	6437	100.54	10.28	12	3.72	552.00	5398.00	127900	20240328	-56.61	27450	20241209	102.19	61500	-9.76	20250214	37600	47.61	20250102	127900	-56.61	20240328	27450	102.19	20241209	3.72	N	399720	500	57 억		70390	N	N	568	N	00	N
68	20250218	141241	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	55400	-3000	5	-5.14	22026408900	393745	153.56	57800	57900	55100	75900	40900	58400	55939.81	0.61	0	-7581	61000	59700	58700	57400	56400	59200	56900	58	17500	500	42040	100	1	11597320	6425	100.36	10.26	12	3.40	552.00	5398.00	127900	20240328	-56.68	27450	20241209	101.82	61500	-9.92	20250214	37600	47.34	20250102	127900	-56.68	20240328	27450	101.82	20241209	3.72	N	399720	500	57 억		70390	N	N	568	N	00	N
69	20250218	131238	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	55200	-3200	5	-5.48	19167859600	342310	133.50	57800	57900	55100	75900	40900	58400	55994.51	0.61	0	-4529	61000	59700	58700	57400	56400	59200	56900	58	17500	500	42040	100	1	11597320	6402	100.00	10.23	12	2.95	552.00	5398.00	127900	20240328	-56.84	27450	20241209	101.09	61500	-10.24	20250214	37600	46.81	20250102	127900	-56.84	20240328	27450	101.09	20241209	3.72	N	399720	500	57 억		70390	N	N	568	N	00	N
70	20250218	121241	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	55400	-3000	5	-5.14	17001393700	303159	118.23	57800	57900	55100	75900	40900	58400	56079.57	0.61	0	1100	61000	59700	58700	57400	56400	59200	56900	58	17500	500	42040	100	1	11597320	6425	100.36	10.26	12	2.61	552.00	5398.00	127900	20240328	-56.68	27450	20241209	101.82	61500	-9.92	20250214	37600	47.34	20250102	127900	-56.68	20240328	27450	101.82	20241209	3.72	N	399720	500	57 억		70390	N	N	568	N	00	N
71	20250218	111238	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	55500	-2900	5	-4.97	14544185400	258959	100.99	57800	57900	55100	75900	40900	58400	56162.68	0.61	0	10830	61000	59700	58700	57400	56400	59200	56900	58	17500	500	42040	100	1	11597320	6437	100.54	10.28	12	2.23	552.00	5398.00	127900	20240328	-56.61	27450	20241209	102.19	61500	-9.76	20250214	37600	47.61	20250102	127900	-56.61	20240328	27450	102.19	20241209	3.72	N	399720	500	57 억		70390	N	N	568	N	00	N
72	20250218	101238	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	55600	-2800	5	-4.79	9906750700	175518	68.45	57800	57900	55100	75900	40900	58400	56441.17	0.61	0	6635	61000	59700	58700	57400	56400	59200	56900	58	17500	500	42040	100	1	11597320	6448	100.72	10.30	12	1.51	552.00	5398.00	127900	20240328	-56.53	27450	20241209	102.55	61500	-9.59	20250214	37600	47.87	20250102	127900	-56.53	20240328	27450	102.55	20241209	3.72	N	399720	500	57 억		70390	N	N	568	N	00	N
73	20250218	091242	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	57100	-1300	5	-2.23	2167601500	37792	14.74	57800	57900	56900	75900	40900	58400	57351.71	0.61	0	3224	61000	59700	58700	57400	56400	59200	56900	58	17500	500	42040	100	1	11597320	6622	103.44	10.58	12	0.33	552.00	5398.00	127900	20240328	-55.36	27450	20241209	108.01	61500	-7.15	20250214	37600	51.86	20250102	127900	-55.36	20240328	27450	108.01	20241209	3.72	N	399720	500	57 억		70390	N	N	568	N	00	N
74	20250217	161238	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	58400	1000	2	1.74	14944974900	254109	28.53	58900	60000	57700	74600	40200	57400	58815.35	0.67	0	-2107	63333	60366	58533	55566	53733	59450	54650	58	17200	500	41320	100	1	11597320	6773	105.80	10.82	12	2.19	552.00	5398.00	127900	20240328	-54.34	27450	20241209	112.75	61500	-5.04	20250214	37600	55.32	20250102	127900	-54.34	20240328	27450	112.75	20241209	3.66	N	399720	500	57 억		77364	N	N	555	N	00	N
75	20250217	151236	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	58600	1200	2	2.09	14333398900	243643	27.35	58900	60000	57700	74600	40200	57400	58829.70	0.67	0	-1461	63333	60366	58533	55566	53733	59450	54650	58	17200	500	41320	100	1	11597320	6796	106.16	10.86	12	2.10	552.00	5398.00	127900	20240328	-54.18	27450	20241209	113.48	61500	-4.72	20250214	37600	55.85	20250102	127900	-54.18	20240328	27450	113.48	20241209	3.66	N	399720	500	57 억		77364	N	N	343	N	00	N
76	20250217	141235	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	58700	1300	2	2.26	13347096200	226801	25.46	58900	60000	57700	74600	40200	57400	58849.58	0.67	0	-998	63333	60366	58533	55566	53733	59450	54650	58	17200	500	41320	100	1	11597320	6808	106.34	10.87	12	1.96	552.00	5398.00	127900	20240328	-54.10	27450	20241209	113.84	61500	-4.55	20250214	37600	56.12	20250102	127900	-54.10	20240328	27450	113.84	20241209	3.66	N	399720	500	57 억		77364	N	N	343	N	00	N
77	20250217	131240	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	58500	1100	2	1.92	12449011700	211466	23.74	58900	60000	57700	74600	40200	57400	58870.26	0.67	0	1401	63333	60366	58533	55566	53733	59450	54650	58	17200	500	41320	100	1	11597320	6784	105.98	10.84	12	1.82	552.00	5398.00	127900	20240328	-54.26	27450	20241209	113.11	61500	-4.88	20250214	37600	55.59	20250102	127900	-54.26	20240328	27450	113.11	20241209	3.66	N	399720	500	57 억		77364	N	N	343	N	00	N
78	20250217	121239	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	58500	1100	2	1.92	11743691500	199418	22.39	58900	60000	57700	74600	40200	57400	58890.07	0.67	0	896	63333	60366	58533	55566	53733	59450	54650	58	17200	500	41320	100	1	11597320	6784	105.98	10.84	12	1.72	552.00	5398.00	127900	20240328	-54.26	27450	20241209	113.11	61500	-4.88	20250214	37600	55.59	20250102	127900	-54.26	20240328	27450	113.11	20241209	3.66	N	399720	500	57 억		77364	N	N	343	N	00	N
79	20250217	111238	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	58900	1500	2	2.61	11017834100	187069	21.00	58900	60000	57700	74600	40200	57400	58897.42	0.67	0	1836	63333	60366	58533	55566	53733	59450	54650	58	17200	500	41320	100	1	11597320	6831	106.70	10.91	12	1.61	552.00	5398.00	127900	20240328	-53.95	27450	20241209	114.57	61500	-4.23	20250214	37600	56.65	20250102	127900	-53.95	20240328	27450	114.57	20241209	3.66	N	399720	500	57 억		77364	N	N	343	N	00	N
80	20250217	101234	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	58700	1300	2	2.26	9443743000	160268	17.99	58900	60000	57700	74600	40200	57400	58925.00	0.67	0	-2102	63333	60366	58533	55566	53733	59450	54650	58	17200	500	41320	100	1	11597320	6808	106.34	10.87	12	1.38	552.00	5398.00	127900	20240328	-54.10	27450	20241209	113.84	61500	-4.55	20250214	37600	56.12	20250102	127900	-54.10	20240328	27450	113.84	20241209	3.66	N	399720	500	57 억		77364	N	N	343	N	00	N
81	20250217	091237	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	59500	2100	2	3.66	3671743100	62367	7.00	58900	59500	58200	74600	40200	57400	58873.93	0.67	0	675	63333	60366	58533	55566	53733	59450	54650	58	17200	500	41320	100	1	11597320	6900	107.79	11.02	12	0.54	552.00	5398.00	127900	20240328	-53.48	27450	20241209	116.76	61500	-3.25	20250214	37600	58.24	20250102	127900	-53.48	20240328	27450	116.76	20241209	3.66	N	399720	500	57 억		77364	N	N	343	N	00	N
82	20250214	161228	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	57400	3100	2	5.71	52165115600	885478	121.21	60000	61500	56700	70500	38100	54300	58914.04	0.55	0	16329	60300	57300	55600	52600	50900	58800	54100	58	16200	500	39090	100	1	11597320	6657	103.99	10.63	12	7.64	552.00	5398.00	127900	20240328	-55.12	27450	20241209	109.11	61500	-6.67	20250214	37600	52.66	20250102	127900	-55.12	20240328	27450	109.11	20241209	3.75	N	399720	500	57 억		64045	N	N	336	N	00	N
83	20250214	151228	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	57200	2900	2	5.34	51363303300	871508	119.30	60000	61500	56700	70500	38100	54300	58936.15	0.55	0	12583	60300	57300	55600	52600	50900	58800	54100	58	16200	500	39090	100	1	11597320	6634	103.62	10.60	12	7.51	552.00	5398.00	127900	20240328	-55.28	27450	20241209	108.38	61500	-6.99	20250214	37600	52.13	20250102	127900	-55.28	20240328	27450	108.38	20241209	3.75	N	399720	500	57 억		64045	N	N	83	N	00	N
84	20250214	141229	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	57800	3500	2	6.45	48621896700	823739	112.76	60000	61500	56700	70500	38100	54300	59025.88	0.55	0	9475	60300	57300	55600	52600	50900	58800	54100	58	16200	500	39090	100	1	11597320	6703	104.71	10.71	12	7.10	552.00	5398.00	127900	20240328	-54.81	27450	20241209	110.56	61500	-6.02	20250214	37600	53.72	20250102	127900	-54.81	20240328	27450	110.56	20241209	3.75	N	399720	500	57 억		64045	N	N	83	N	00	N
85	20250214	131232	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	57900	3600	2	6.63	46757588800	791373	108.33	60000	61500	56700	70500	38100	54300	59084.16	0.55	0	5995	60300	57300	55600	52600	50900	58800	54100	58	16200	500	39090	100	1	11597320	6715	104.89	10.73	12	6.82	552.00	5398.00	127900	20240328	-54.73	27450	20241209	110.93	61500	-5.85	20250214	37600	53.99	20250102	127900	-54.73	20240328	27450	110.93	20241209	3.75	N	399720	500	57 억		64045	N	N	83	N	00	N
86	20250214	121228	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	58500	4200	2	7.73	44805164400	757739	103.72	60000	61500	56700	70500	38100	54300	59130.11	0.55	0	6456	60300	57300	55600	52600	50900	58800	54100	58	16200	500	39090	100	1	11597320	6784	105.98	10.84	12	6.53	552.00	5398.00	127900	20240328	-54.26	27450	20241209	113.11	61500	-4.88	20250214	37600	55.59	20250102	127900	-54.26	20240328	27450	113.11	20241209	3.75	N	399720	500	57 억		64045	N	N	83	N	00	N
87	20250214	111224	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	58500	4200	2	7.73	42408270200	716977	98.14	60000	61500	56700	70500	38100	54300	59148.75	0.55	0	8095	60300	57300	55600	52600	50900	58800	54100	58	16200	500	39090	100	1	11597320	6784	105.98	10.84	12	6.18	552.00	5398.00	127900	20240328	-54.26	27450	20241209	113.11	61500	-4.88	20250214	37600	55.59	20250102	127900	-54.26	20240328	27450	113.11	20241209	3.75	N	399720	500	57 억		64045	N	N	83	N	00	N
88	20250214	101224	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	58400	4100	2	7.55	38146944900	644300	88.19	60000	61500	56700	70500	38100	54300	59206.84	0.55	0	5191	60300	57300	55600	52600	50900	58800	54100	58	16200	500	39090	100	1	11597320	6773	105.80	10.82	12	5.56	552.00	5398.00	127900	20240328	-54.34	27450	20241209	112.75	61500	-5.04	20250214	37600	55.32	20250102	127900	-54.34	20240328	27450	112.75	20241209	3.75	N	399720	500	57 억		64045	N	N	83	N	00	N
89	20250214	091229	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	58300	4000	2	7.37	19066880000	318477	43.59	60000	61500	58300	70500	38100	54300	59869.03	0.55	0	-4728	60300	57300	55600	52600	50900	58800	54100	58	16200	500	39090	100	1	11597320	6761	105.62	10.80	12	2.75	552.00	5398.00	127900	20240328	-54.42	27450	20241209	112.39	61500	-5.20	20250214	37600	55.05	20250102	127900	-54.42	20240328	27450	112.39	20241209	3.75	N	399720	500	57 억		64045	N	N	83	N	00	N
90	20250213	161218	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54300	1400	2	2.65	38665607000	690150	322.48	54100	58600	53900	68700	37100	52900	56026.16	0.63	0	-12325	54833	53866	52833	51866	50833	53350	51350	58	15800	500	38080	100	1	11597320	6297	98.37	10.06	12	5.95	552.00	5398.00	127900	20240328	-57.54	27450	20241209	97.81	58600	-7.34	20250213	37600	44.41	20250102	127900	-57.54	20240328	27450	97.81	20241209	3.72	N	399720	500	57 억		73292	N	N	76	N	00	N
91	20250213	151219	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54600	1700	2	3.21	37748111300	673244	314.59	54100	58600	53900	68700	37100	52900	56069.23	0.63	0	-12508	54833	53866	52833	51866	50833	53350	51350	58	15800	500	38080	100	1	11597320	6332	98.91	10.11	12	5.81	552.00	5398.00	127900	20240328	-57.31	27450	20241209	98.91	58600	-6.83	20250213	37600	45.21	20250102	127900	-57.31	20240328	27450	98.91	20241209	3.72	N	399720	500	57 억		73292	N	N	49	N	00	N
92	20250213	141215	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54700	1800	2	3.40	36094796000	643030	300.47	54100	58600	53900	68700	37100	52900	56132.62	0.63	0	-9250	54833	53866	52833	51866	50833	53350	51350	58	15800	500	38080	100	1	11597320	6344	99.09	10.13	12	5.54	552.00	5398.00	127900	20240328	-57.23	27450	20241209	99.27	58600	-6.66	20250213	37600	45.48	20250102	127900	-57.23	20240328	27450	99.27	20241209	3.72	N	399720	500	57 억		73292	N	N	49	N	00	N
93	20250213	131217	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54800	1900	2	3.59	35038027300	623776	291.47	54100	58600	53900	68700	37100	52900	56171.11	0.63	0	-6889	54833	53866	52833	51866	50833	53350	51350	58	15800	500	38080	100	1	11597320	6355	99.28	10.15	12	5.38	552.00	5398.00	127900	20240328	-57.15	27450	20241209	99.64	58600	-6.48	20250213	37600	45.74	20250102	127900	-57.15	20240328	27450	99.64	20241209	3.72	N	399720	500	57 억		73292	N	N	49	N	00	N
94	20250213	121215	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54800	1900	2	3.59	33827035300	601670	281.14	54100	58600	53900	68700	37100	52900	56222.18	0.63	0	-3738	54833	53866	52833	51866	50833	53350	51350	58	15800	500	38080	100	1	11597320	6355	99.28	10.15	12	5.19	552.00	5398.00	127900	20240328	-57.15	27450	20241209	99.64	58600	-6.48	20250213	37600	45.74	20250102	127900	-57.15	20240328	27450	99.64	20241209	3.72	N	399720	500	57 억		73292	N	N	49	N	00	N
95	20250213	111215	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	55400	2500	2	4.73	31684719900	562751	262.96	54100	58600	53900	68700	37100	52900	56303.57	0.63	0	6877	54833	53866	52833	51866	50833	53350	51350	58	15800	500	38080	100	1	11597320	6425	100.36	10.26	12	4.85	552.00	5398.00	127900	20240328	-56.68	27450	20241209	101.82	58600	-5.46	20250213	37600	47.34	20250102	127900	-56.68	20240328	27450	101.82	20241209	3.72	N	399720	500	57 억		73292	N	N	49	N	00	N
96	20250213	101216	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	56600	3700	2	6.99	27313557900	484601	226.44	54100	58600	53900	68700	37100	52900	56363.34	0.63	0	4961	54833	53866	52833	51866	50833	53350	51350	58	15800	500	38080	100	1	11597320	6564	102.54	10.49	12	4.18	552.00	5398.00	127900	20240328	-55.75	27450	20241209	106.19	58600	-3.41	20250213	37600	50.53	20250102	127900	-55.75	20240328	27450	106.19	20241209	3.72	N	399720	500	57 억		73292	N	N	49	N	00	N
97	20250213	091209	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54600	1700	2	3.21	3032064000	55780	26.06	54100	54900	53900	68700	37100	52900	54358.86	0.63	0	-4205	54833	53866	52833	51866	50833	53350	51350	58	15800	500	38080	100	1	11597320	6332	98.91	10.11	12	0.48	552.00	5398.00	127900	20240328	-57.31	27450	20241209	98.91	56300	-3.02	20250211	37600	45.21	20250102	127900	-57.31	20240328	27450	98.91	20241209	3.72	N	399720	500	57 억		73292	N	N	49	N	00	N
98	20250212	161207	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52900	-200	5	-0.38	11204639400	212297	43.48	53200	53800	51800	69000	37200	53100	52778.02	0.68	0	-5712	57700	55400	54000	51700	50300	54700	51000	58	15900	500	38230	100	1	11597320	6135	95.83	9.80	12	1.83	552.00	5398.00	127900	20240328	-58.64	27450	20241209	92.71	56300	-6.04	20250211	37600	40.69	20250102	127900	-58.64	20240328	27450	92.71	20241209	3.26	N	399720	500	57 억		79110	N	N	46	N	00	N
99	20250212	151205	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52800	-300	5	-0.56	10774129800	204157	41.82	53200	53800	51800	69000	37200	53100	52773.67	0.68	0	-5259	57700	55400	54000	51700	50300	54700	51000	58	15900	500	38230	100	1	11597320	6123	95.65	9.78	12	1.76	552.00	5398.00	127900	20240328	-58.72	27450	20241209	92.35	56300	-6.22	20250211	37600	40.43	20250102	127900	-58.72	20240328	27450	92.35	20241209	3.26	N	399720	500	57 억		79110	N	N	987	N	00	N
100	20250212	141207	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	53100	0	3	0.00	9529647000	180583	36.99	53200	53800	51800	69000	37200	53100	52771.47	0.68	0	-4716	57700	55400	54000	51700	50300	54700	51000	58	15900	500	38230	100	1	11597320	6158	96.20	9.84	12	1.56	552.00	5398.00	127900	20240328	-58.48	27450	20241209	93.44	56300	-5.68	20250211	37600	41.22	20250102	127900	-58.48	20240328	27450	93.44	20241209	3.26	N	399720	500	57 억		79110	N	N	987	N	00	N
101	20250212	131210	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	53300	200	2	0.38	8724898600	165456	33.89	53200	53800	51800	69000	37200	53100	52732.33	0.68	0	-101	57700	55400	54000	51700	50300	54700	51000	58	15900	500	38230	100	1	11597320	6181	96.56	9.87	12	1.43	552.00	5398.00	127900	20240328	-58.33	27450	20241209	94.17	56300	-5.33	20250211	37600	41.76	20250102	127900	-58.33	20240328	27450	94.17	20241209	3.26	N	399720	500	57 억		79110	N	N	987	N	00	N
102	20250212	121206	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	53000	-100	5	-0.19	8016375200	152064	31.15	53200	53800	51800	69000	37200	53100	52716.99	0.68	0	3872	57700	55400	54000	51700	50300	54700	51000	58	15900	500	38230	100	1	11597320	6147	96.01	9.82	12	1.31	552.00	5398.00	127900	20240328	-58.56	27450	20241209	93.08	56300	-5.86	20250211	37600	40.96	20250102	127900	-58.56	20240328	27450	93.08	20241209	3.26	N	399720	500	57 억		79110	N	N	987	N	00	N
103	20250212	111204	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	53400	300	2	0.56	7231698500	137318	28.13	53200	53800	51800	69000	37200	53100	52663.72	0.68	0	10018	57700	55400	54000	51700	50300	54700	51000	58	15900	500	38230	100	1	11597320	6193	96.74	9.89	12	1.18	552.00	5398.00	127900	20240328	-58.25	27450	20241209	94.54	56300	-5.15	20250211	37600	42.02	20250102	127900	-58.25	20240328	27450	94.54	20241209	3.26	N	399720	500	57 억		79110	N	N	987	N	00	N
104	20250212	101158	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52100	-1000	5	-1.88	5064900800	96411	19.75	53200	53500	51800	69000	37200	53100	52534.18	0.68	0	9435	57700	55400	54000	51700	50300	54700	51000	58	15900	500	38230	100	1	11597320	6042	94.38	9.65	12	0.83	552.00	5398.00	127900	20240328	-59.27	27450	20241209	89.80	56300	-7.46	20250211	37600	38.56	20250102	127900	-59.27	20240328	27450	89.80	20241209	3.26	N	399720	500	57 억		79110	N	N	987	N	00	N
105	20250212	091120	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52900	-200	5	-0.38	1475540100	27871	5.71	53200	53500	52300	69000	37200	53100	52941.49	0.68	0	-1174	57700	55400	54000	51700	50300	54700	51000	58	15900	500	38230	100	1	11597320	6135	95.83	9.80	12	0.24	552.00	5398.00	127900	20240328	-58.64	27450	20241209	92.71	56300	-6.04	20250211	37600	40.69	20250102	127900	-58.64	20240328	27450	92.71	20241209	3.26	N	399720	500	57 억		79110	N	N	987	N	00	N
106	20250211	161209	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	53100	-900	5	-1.67	26375602400	486325	66.49	53500	56300	52600	70200	37800	54000	54238.03	0.77	0	-16394	57633	55816	52783	50966	47933	56725	51875	58	16200	500	38880	100	1	11597320	6158	96.20	9.84	12	4.19	552.00	5398.00	127900	20240328	-58.48	27450	20241209	93.44	56300	-5.68	20250211	37600	41.22	20250102	127900	-58.48	20240328	27450	93.44	20241209	3.32	N	399720	500	57 억		89047	N	N	977	N	00	N
107	20250211	151210	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	53200	-800	5	-1.48	25720494600	473988	64.81	53500	56300	52600	70200	37800	54000	54264.19	0.77	0	-18782	57633	55816	52783	50966	47933	56725	51875	58	16200	500	38880	100	1	11597320	6170	96.38	9.86	12	4.09	552.00	5398.00	127900	20240328	-58.41	27450	20241209	93.81	56300	-5.51	20250211	37600	41.49	20250102	127900	-58.41	20240328	27450	93.81	20241209	3.32	N	399720	500	57 억		89047	N	N	1226	N	00	N
108	20250211	141209	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54200	200	2	0.37	22923689900	421644	57.65	53500	56300	52600	70200	37800	54000	54367.66	0.77	0	-27214	57633	55816	52783	50966	47933	56725	51875	58	16200	500	38880	100	1	11597320	6286	98.19	10.04	12	3.64	552.00	5398.00	127900	20240328	-57.62	27450	20241209	97.45	56300	-3.73	20250211	37600	44.15	20250102	127900	-57.62	20240328	27450	97.45	20241209	3.32	N	399720	500	57 억		89047	N	N	1226	N	00	N
109	20250211	131210	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54900	900	2	1.67	20468417100	376764	51.51	53500	56300	52600	70200	37800	54000	54327.15	0.77	0	-27870	57633	55816	52783	50966	47933	56725	51875	58	16200	500	38880	100	1	11597320	6367	99.46	10.17	12	3.25	552.00	5398.00	127900	20240328	-57.08	27450	20241209	100.00	56300	-2.49	20250211	37600	46.01	20250102	127900	-57.08	20240328	27450	100.00	20241209	3.32	N	399720	500	57 억		89047	N	N	1226	N	00	N
110	20250211	121208	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54100	100	2	0.19	18079421700	333009	45.53	53500	56300	52600	70200	37800	54000	54291.35	0.77	0	-27566	57633	55816	52783	50966	47933	56725	51875	58	16200	500	38880	100	1	11597320	6274	98.01	10.02	12	2.87	552.00	5398.00	127900	20240328	-57.70	27450	20241209	97.09	56300	-3.91	20250211	37600	43.88	20250102	127900	-57.70	20240328	27450	97.09	20241209	3.32	N	399720	500	57 억		89047	N	N	1226	N	00	N
111	20250211	111209	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	53800	-200	5	-0.37	16333077400	300652	41.11	53500	56300	52600	70200	37800	54000	54325.84	0.77	0	-18248	57633	55816	52783	50966	47933	56725	51875	58	16200	500	38880	100	1	11597320	6239	97.46	9.97	12	2.59	552.00	5398.00	127900	20240328	-57.94	27450	20241209	95.99	56300	-4.44	20250211	37600	43.09	20250102	127900	-57.94	20240328	27450	95.99	20241209	3.32	N	399720	500	57 억		89047	N	N	1226	N	00	N
112	20250211	101207	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54900	900	2	1.67	13427762400	246874	33.75	53500	56300	52600	70200	37800	54000	54391.62	0.77	0	-12470	57633	55816	52783	50966	47933	56725	51875	58	16200	500	38880	100	1	11597320	6367	99.46	10.17	12	2.13	552.00	5398.00	127900	20240328	-57.08	27450	20241209	100.00	56300	-2.49	20250211	37600	46.01	20250102	127900	-57.08	20240328	27450	100.00	20241209	3.32	N	399720	500	57 억		89047	N	N	1226	N	00	N
113	20250211	091214	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	53800	-200	5	-0.37	4452242300	82130	11.23	53500	55200	53500	70200	37800	54000	54210.45	0.77	0	94	57633	55816	52783	50966	47933	56725	51875	58	16200	500	38880	100	1	11597320	6239	97.46	9.97	12	0.71	552.00	5398.00	127900	20240328	-57.94	27450	20241209	95.99	55200	-2.54	20250211	37600	43.09	20250102	127900	-57.94	20240328	27450	95.99	20241209	3.32	N	399720	500	57 억		89047	N	N	1226	N	00	N
114	20250210	161200	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	54000	2500	2	4.85	37814613050	721675	68.19	50500	54600	49750	66900	36100	51500	52396.29	1.48	0	-88845	58066	54782	49116	45832	40166	56425	47475	58	15400	500	37080	100	1	11597320	6263	97.83	10.00	12	6.22	552.00	5398.00	127900	20240328	-57.78	27450	20241209	96.72	54600	-1.10	20250210	37600	43.62	20250102	127900	-57.78	20240328	27450	96.72	20241209	3.37	N	399720	500	57 억		171368	N	N	1226	N	00	N
115	20250210	151202	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	53900	2400	2	4.66	36042746550	688802	65.09	50500	54600	49750	66900	36100	51500	52327.31	1.48	0	-83563	58066	54782	49116	45832	40166	56425	47475	58	15400	500	37080	100	1	11597320	6251	97.64	9.99	12	5.94	552.00	5398.00	127900	20240328	-57.86	27450	20241209	96.36	54600	-1.28	20250210	37600	43.35	20250102	127900	-57.86	20240328	27450	96.36	20241209	3.37	N	399720	500	57 억		171368	N	N	596	N	00	N
116	20250210	141200	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	52900	1400	2	2.72	25874500750	499141	47.17	50500	53500	49750	66900	36100	51500	51838.40	1.48	0	-73494	58066	54782	49116	45832	40166	56425	47475	58	15400	500	37080	100	1	11597320	6135	95.83	9.80	12	4.30	552.00	5398.00	127900	20240328	-58.64	27450	20241209	92.71	53500	-1.12	20250210	37600	40.69	20250102	127900	-58.64	20240328	27450	92.71	20241209	3.37	N	399720	500	57 억		171368	N	N	596	N	00	N
117	20250210	131203	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	53000	1500	2	2.91	24081350150	465139	43.95	50500	53500	49750	66900	36100	51500	51772.67	1.48	0	-71405	58066	54782	49116	45832	40166	56425	47475	58	15400	500	37080	100	1	11597320	6147	96.01	9.82	12	4.01	552.00	5398.00	127900	20240328	-58.56	27450	20241209	93.08	53500	-0.93	20250210	37600	40.96	20250102	127900	-58.56	20240328	27450	93.08	20241209	3.37	N	399720	500	57 억		171368	N	N	596	N	00	N
118	20250210	121157	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	53000	1500	2	2.91	22067365150	427066	40.35	50500	53500	49750	66900	36100	51500	51672.23	1.48	0	-71661	58066	54782	49116	45832	40166	56425	47475	58	15400	500	37080	100	1	11597320	6147	96.01	9.82	12	3.68	552.00	5398.00	127900	20240328	-58.56	27450	20241209	93.08	53500	-0.93	20250210	37600	40.96	20250102	127900	-58.56	20240328	27450	93.08	20241209	3.37	N	399720	500	57 억		171368	N	N	596	N	00	N
119	20250210	111153	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	53000	1500	2	2.91	18818338550	365795	34.57	50500	53400	49750	66900	36100	51500	51444.97	1.48	0	-69126	58066	54782	49116	45832	40166	56425	47475	58	15400	500	37080	100	1	11597320	6147	96.01	9.82	12	3.15	552.00	5398.00	127900	20240328	-58.56	27450	20241209	93.08	53400	-0.75	20250210	37600	40.96	20250102	127900	-58.56	20240328	27450	93.08	20241209	3.37	N	399720	500	57 억		171368	N	N	596	N	00	N
120	20250210	101152	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51300	-200	5	-0.39	11194345750	220677	20.85	50500	51900	49750	66900	36100	51500	50725.54	1.48	0	-44889	58066	54782	49116	45832	40166	56425	47475	58	15400	500	37080	100	1	11597320	5949	92.93	9.50	12	1.90	552.00	5398.00	127900	20240328	-59.89	27450	20241209	86.89	52400	-2.10	20250207	37600	36.44	20250102	127900	-59.89	20240328	27450	86.89	20241209	3.37	N	399720	500	57 억		171368	N	N	596	N	00	N
121	20250210	091151	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51000	-500	5	-0.97	4385059250	87092	8.23	50500	51300	49750	66900	36100	51500	50343.12	1.48	0	5725	58066	54782	49116	45832	40166	56425	47475	58	15400	500	37080	100	1	11597320	5915	92.39	9.45	12	0.75	552.00	5398.00	127900	20240328	-60.13	27450	20241209	85.79	52400	-2.67	20250207	37600	35.64	20250102	127900	-60.13	20240328	27450	85.79	20241209	3.37	N	399720	500	57 억		171368	N	N	596	N	00	N
122	20250207	161139	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51500	6900	2	15.47	51625724850	1046931	735.78	44850	52400	43450	57900	31250	44600	49306.41	0.81	0	88176	46033	45316	44283	43566	42533	45675	43925	58	13300	500	32110	100	1	11597320	5973	93.30	9.54	12	9.03	552.00	5398.00	127900	20240328	-59.73	27450	20241209	87.61	52400	-1.72	20250207	37600	36.97	20250102	127900	-59.73	20240328	27450	87.61	20241209	3.35	N	399720	500	57 억		93635	N	N	596	N	00	N
123	20250207	151141	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	51100	6500	2	14.57	48514767950	986342	693.20	44850	52400	43450	57900	31250	44600	49186.71	0.81	0	92790	46033	45316	44283	43566	42533	45675	43925	58	13300	500	32110	100	1	11597320	5926	92.57	9.47	12	8.50	552.00	5398.00	127900	20240328	-60.05	27450	20241209	86.16	52400	-2.48	20250207	37600	35.90	20250102	127900	-60.05	20240328	27450	86.16	20241209	3.35	N	399720	500	57 억		93635	N	N	1040	N	00	N
124	20250207	141140	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	50600	6000	2	13.45	33329163150	689076	484.28	44850	50700	43450	57900	31250	44600	48368.08	0.81	0	92155	46033	45316	44283	43566	42533	45675	43925	58	13300	500	32110	100	1	11597320	5868	91.67	9.37	12	5.94	552.00	5398.00	127900	20240328	-60.44	27450	20241209	84.34	50900	-0.59	20250116	37600	34.57	20250102	127900	-60.44	20240328	27450	84.34	20241209	3.35	N	399720	500	57 억		93635	N	N	1040	N	00	N
125	20250207	131138	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	49950	5350	2	12.00	23237193150	487331	342.49	44850	50300	43450	57900	31250	44600	47682.77	0.81	0	53173	46033	45316	44283	43566	42533	45675	43925	58	13300	500	32110	50	1	11597320	5793	90.49	9.25	12	4.20	552.00	5398.00	127900	20240328	-60.95	27450	20241209	81.97	50900	-1.87	20250116	37600	32.85	20250102	127900	-60.95	20240328	27450	81.97	20241209	3.35	N	399720	500	57 억		93635	N	N	1040	N	00	N
126	20250207	121137	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	47450	2850	2	6.39	10066813350	218979	153.90	44850	48000	43450	57900	31250	44600	45971.79	0.81	0	14862	46033	45316	44283	43566	42533	45675	43925	58	13300	500	32110	50	1	11597320	5503	85.96	8.79	12	1.89	552.00	5398.00	127900	20240328	-62.90	27450	20241209	72.86	50900	-6.78	20250116	37600	26.20	20250102	127900	-62.90	20240328	27450	72.86	20241209	3.35	N	399720	500	57 억		93635	N	N	1040	N	00	N
127	20250207	111134	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	45150	550	2	1.23	2879921400	65084	45.74	44850	45200	43450	57900	31250	44600	44249.13	0.81	0	-1462	46033	45316	44283	43566	42533	45675	43925	58	13300	500	32110	50	1	11597320	5236	81.79	8.36	12	0.56	552.00	5398.00	127900	20240328	-64.70	27450	20241209	64.48	50900	-11.30	20250116	37600	20.08	20250102	127900	-64.70	20240328	27450	64.48	20241209	3.35	N	399720	500	57 억		93635	N	N	1040	N	00	N
128	20250207	101140	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	44300	-300	5	-0.67	1736980300	39479	27.75	44850	44850	43450	57900	31250	44600	43997.09	0.81	0	-781	46033	45316	44283	43566	42533	45675	43925	58	13300	500	32110	50	1	11597320	5138	80.25	8.21	12	0.34	552.00	5398.00	127900	20240328	-65.36	27450	20241209	61.38	50900	-12.97	20250116	37600	17.82	20250102	127900	-65.36	20240328	27450	61.38	20241209	3.35	N	399720	500	57 억		93635	N	N	1040	N	00	N
129	20250207	091147	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	44000	-600	5	-1.35	505551300	11402	8.01	44850	44850	43900	57900	31250	44600	44338.09	0.81	0	-2605	46033	45316	44283	43566	42533	45675	43925	58	13300	500	32110	50	1	11597320	5103	79.71	8.15	12	0.10	552.00	5398.00	127900	20240328	-65.60	27450	20241209	60.29	50900	-13.56	20250116	37600	17.02	20250102	127900	-65.60	20240328	27450	60.29	20241209	3.35	N	399720	500	57 억		93635	N	N	1040	N	00	N
130	20250206	161109	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	44600	1400	2	3.24	6208705650	140877	121.52	44400	45000	43250	56100	30250	43200	44071.82	0.83	0	351	44100	43650	43050	42600	42000	43875	42825	58	12900	500	31100	50	1	11597320	5172	80.80	8.26	12	1.21	552.00	5398.00	127900	20240328	-65.13	27450	20241209	62.48	50900	-12.38	20250116	37600	18.62	20250102	127900	-65.13	20240328	27450	62.48	20241209	3.47	N	399720	500	57 억		96397	N	N	1040	N	00	N
131	20250206	151115	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	44500	1300	2	3.01	5972451600	135578	116.95	44400	45000	43250	56100	30250	43200	44052.40	0.83	0	112	44100	43650	43050	42600	42000	43875	42825	58	12900	500	31100	50	1	11597320	5161	80.62	8.24	12	1.17	552.00	5398.00	127900	20240328	-65.21	27450	20241209	62.11	50900	-12.57	20250116	37600	18.35	20250102	127900	-65.21	20240328	27450	62.11	20241209	3.47	N	399720	500	57 억		96397	N	N	640	N	00	N
132	20250206	141114	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	44000	800	2	1.85	3911355000	89280	77.02	44400	44550	43250	56100	30250	43200	43810.66	0.83	0	-8898	44100	43650	43050	42600	42000	43875	42825	58	12900	500	31100	50	1	11597320	5103	79.71	8.15	12	0.77	552.00	5398.00	127900	20240328	-65.60	27450	20241209	60.29	50900	-13.56	20250116	37600	17.02	20250102	127900	-65.60	20240328	27450	60.29	20241209	3.47	N	399720	500	57 억		96397	N	N	640	N	00	N
133	20250206	131111	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	44000	800	2	1.85	3615598400	82565	71.22	44400	44550	43250	56100	30250	43200	43791.65	0.83	0	-9232	44100	43650	43050	42600	42000	43875	42825	58	12900	500	31100	50	1	11597320	5103	79.71	8.15	12	0.71	552.00	5398.00	127900	20240328	-65.60	27450	20241209	60.29	50900	-13.56	20250116	37600	17.02	20250102	127900	-65.60	20240328	27450	60.29	20241209	3.47	N	399720	500	57 억		96397	N	N	640	N	00	N
134	20250206	121108	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	43900	700	2	1.62	3080458200	70402	60.73	44400	44550	43250	56100	30250	43200	43756.06	0.83	0	-13733	44100	43650	43050	42600	42000	43875	42825	58	12900	500	31100	50	1	11597320	5091	79.53	8.13	12	0.61	552.00	5398.00	127900	20240328	-65.68	27450	20241209	59.93	50900	-13.75	20250116	37600	16.76	20250102	127900	-65.68	20240328	27450	59.93	20241209	3.47	N	399720	500	57 억		96397	N	N	640	N	00	N
135	20250206	111103	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	43500	300	2	0.69	2594896050	59330	51.18	44400	44550	43250	56100	30250	43200	43737.57	0.83	0	-14552	44100	43650	43050	42600	42000	43875	42825	58	12900	500	31100	50	1	11597320	5045	78.80	8.06	12	0.51	552.00	5398.00	127900	20240328	-65.99	27450	20241209	58.47	50900	-14.54	20250116	37600	15.69	20250102	127900	-65.99	20240328	27450	58.47	20241209	3.47	N	399720	500	57 억		96397	N	N	640	N	00	N
136	20250206	101103	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	43700	500	2	1.16	1805588850	41168	35.51	44400	44550	43450	56100	30250	43200	43860.64	0.83	0	-10080	44100	43650	43050	42600	42000	43875	42825	58	12900	500	31100	50	1	11597320	5068	79.17	8.10	12	0.35	552.00	5398.00	127900	20240328	-65.83	27450	20241209	59.20	50900	-14.15	20250116	37600	16.22	20250102	127900	-65.83	20240328	27450	59.20	20241209	3.47	N	399720	500	57 억		96397	N	N	640	N	00	N
137	20250206	091117	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	43650	450	2	1.04	953542400	21648	18.67	44400	44550	43450	56100	30250	43200	44051.53	0.83	0	-6100	44100	43650	43050	42600	42000	43875	42825	58	12900	500	31100	50	1	11597320	5062	79.08	8.09	12	0.19	552.00	5398.00	127900	20240328	-65.87	27450	20241209	59.02	50900	-14.24	20250116	37600	16.09	20250102	127900	-65.87	20240328	27450	59.02	20241209	3.47	N	399720	500	57 억		96397	N	N	640	N	00	N
138	20250205	161057	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	43200	1350	2	3.23	4917982400	114458	58.10	42650	43500	42450	54400	29300	41850	42967.39	0.86	0	-3664	44416	43132	41816	40532	39216	43775	41175	58	12550	500	30130	50	1	11597320	5010	78.26	8.00	12	0.99	552.00	5398.00	127900	20240328	-66.22	27450	20241209	57.38	50900	-15.13	20250116	37600	14.89	20250102	127900	-66.22	20240328	27450	57.38	20241209	3.41	N	399720	500	57 억		99517	N	N	640	N	00	N
139	20250205	151102	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	43300	1450	2	3.46	4659632000	108482	55.07	42650	43500	42450	54400	29300	41850	42953.04	0.86	0	-5184	44416	43132	41816	40532	39216	43775	41175	58	12550	500	30130	50	1	11597320	5022	78.44	8.02	12	0.94	552.00	5398.00	127900	20240328	-66.15	27450	20241209	57.74	50900	-14.93	20250116	37600	15.16	20250102	127900	-66.15	20240328	27450	57.74	20241209	3.41	N	399720	500	57 억		99517	N	N	694	N	00	N
140	20250205	141102	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	42950	1100	2	2.63	3537400600	82528	41.89	42650	43500	42450	54400	29300	41850	42863.04	0.86	0	-4249	44416	43132	41816	40532	39216	43775	41175	58	12550	500	30130	50	1	11597320	4981	77.81	7.96	12	0.71	552.00	5398.00	127900	20240328	-66.42	27450	20241209	56.47	50900	-15.62	20250116	37600	14.23	20250102	127900	-66.42	20240328	27450	56.47	20241209	3.41	N	399720	500	57 억		99517	N	N	694	N	00	N
141	20250205	131059	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	42950	1100	2	2.63	3069443250	71579	36.34	42650	43500	42450	54400	29300	41850	42881.90	0.86	0	-2680	44416	43132	41816	40532	39216	43775	41175	58	12550	500	30130	50	1	11597320	4981	77.81	7.96	12	0.62	552.00	5398.00	127900	20240328	-66.42	27450	20241209	56.47	50900	-15.62	20250116	37600	14.23	20250102	127900	-66.42	20240328	27450	56.47	20241209	3.41	N	399720	500	57 억		99517	N	N	694	N	00	N
142	20250205	121104	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	43150	1300	2	3.11	2745616450	64054	32.52	42650	43500	42450	54400	29300	41850	42864.09	0.86	0	-2214	44416	43132	41816	40532	39216	43775	41175	58	12550	500	30130	50	1	11597320	5004	78.17	7.99	12	0.55	552.00	5398.00	127900	20240328	-66.26	27450	20241209	57.19	50900	-15.23	20250116	37600	14.76	20250102	127900	-66.26	20240328	27450	57.19	20241209	3.41	N	399720	500	57 억		99517	N	N	694	N	00	N
143	20250205	111058	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	42700	850	2	2.03	2190153250	51167	25.97	42650	43500	42450	54400	29300	41850	42804.02	0.86	0	-7724	44416	43132	41816	40532	39216	43775	41175	58	12550	500	30130	50	1	11597320	4952	77.36	7.91	12	0.44	552.00	5398.00	127900	20240328	-66.61	27450	20241209	55.56	50900	-16.11	20250116	37600	13.56	20250102	127900	-66.61	20240328	27450	55.56	20241209	3.41	N	399720	500	57 억		99517	N	N	694	N	00	N
144	20250205	101107	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	42900	1050	2	2.51	1681853650	39269	19.93	42650	43500	42450	54400	29300	41850	42829.04	0.86	0	-7974	44416	43132	41816	40532	39216	43775	41175	58	12550	500	30130	50	1	11597320	4975	77.72	7.95	12	0.34	552.00	5398.00	127900	20240328	-66.46	27450	20241209	56.28	50900	-15.72	20250116	37600	14.10	20250102	127900	-66.46	20240328	27450	56.28	20241209	3.41	N	399720	500	57 억		99517	N	N	694	N	00	N
145	20250205	091118	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	42800	950	2	2.27	781474100	18229	9.25	42650	43500	42450	54400	29300	41850	42869.83	0.86	0	-2643	44416	43132	41816	40532	39216	43775	41175	58	12550	500	30130	50	1	11597320	4964	77.54	7.93	12	0.16	552.00	5398.00	127900	20240328	-66.54	27450	20241209	55.92	50900	-15.91	20250116	37600	13.83	20250102	127900	-66.54	20240328	27450	55.92	20241209	3.41	N	399720	500	57 억		99517	N	N	694	N	00	N
146	20250204	161035	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	41850	2150	2	5.42	8189667150	195335	62.58	40850	43100	40500	51600	27800	39700	41926.51	0.62	0	29653	45600	42650	40750	37800	35900	41700	36850	58	11900	500	28580	50	1	11597320	4853	75.82	7.75	12	1.68	552.00	5398.00	127900	20240328	-67.28	27450	20241209	52.46	50900	-17.78	20250116	37600	11.30	20250102	127900	-67.28	20240328	27450	52.46	20241209	3.36	N	399720	500	57 억		71870	N	N	694	N	00	N
147	20250204	151050	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	41800	2100	2	5.29	7916627900	188808	60.49	40850	43100	40500	51600	27800	39700	41929.65	0.62	0	28731	45600	42650	40750	37800	35900	41700	36850	58	11900	500	28580	50	1	11597320	4848	75.72	7.74	12	1.63	552.00	5398.00	127900	20240328	-67.32	27450	20241209	52.28	50900	-17.88	20250116	37600	11.17	20250102	127900	-67.32	20240328	27450	52.28	20241209	3.36	N	399720	500	57 억		71870	N	N	2288	N	00	N
148	20250204	141048	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	42050	2350	2	5.92	7202586250	171751	55.02	40850	43100	40500	51600	27800	39700	41936.35	0.62	0	24061	45600	42650	40750	37800	35900	41700	36850	58	11900	500	28580	50	1	11597320	4877	76.18	7.79	12	1.48	552.00	5398.00	127900	20240328	-67.12	27450	20241209	53.19	50900	-17.39	20250116	37600	11.84	20250102	127900	-67.12	20240328	27450	53.19	20241209	3.36	N	399720	500	57 억		71870	N	N	2288	N	00	N
149	20250204	131052	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	42550	2850	2	7.18	6473636650	154562	49.51	40850	43100	40500	51600	27800	39700	41883.91	0.62	0	24342	45600	42650	40750	37800	35900	41700	36850	58	11900	500	28580	50	1	11597320	4935	77.08	7.88	12	1.33	552.00	5398.00	127900	20240328	-66.73	27450	20241209	55.01	50900	-16.40	20250116	37600	13.16	20250102	127900	-66.73	20240328	27450	55.01	20241209	3.36	N	399720	500	57 억		71870	N	N	2288	N	00	N
150	20250204	121103	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	42700	3000	2	7.56	5686534750	136171	43.62	40850	42850	40500	51600	27800	39700	41760.41	0.62	0	19210	45600	42650	40750	37800	35900	41700	36850	58	11900	500	28580	50	1	11597320	4952	77.36	7.91	12	1.17	552.00	5398.00	127900	20240328	-66.61	27450	20241209	55.56	50900	-16.11	20250116	37600	13.56	20250102	127900	-66.61	20240328	27450	55.56	20241209	3.36	N	399720	500	57 억		71870	N	N	2288	N	00	N
151	20250204	111042	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	41900	2200	2	5.54	4395401300	105782	33.89	40850	42400	40500	51600	27800	39700	41551.70	0.62	0	22533	45600	42650	40750	37800	35900	41700	36850	58	11900	500	28580	50	1	11597320	4859	75.91	7.76	12	0.91	552.00	5398.00	127900	20240328	-67.24	27450	20241209	52.64	50900	-17.68	20250116	37600	11.44	20250102	127900	-67.24	20240328	27450	52.64	20241209	3.36	N	399720	500	57 억		71870	N	N	2288	N	00	N
152	20250204	101046	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	41950	2250	2	5.67	3531763100	85234	27.31	40850	42300	40500	51600	27800	39700	41436.31	0.62	0	17564	45600	42650	40750	37800	35900	41700	36850	58	11900	500	28580	50	1	11597320	4865	76.00	7.77	12	0.73	552.00	5398.00	127900	20240328	-67.20	27450	20241209	52.82	50900	-17.58	20250116	37600	11.57	20250102	127900	-67.20	20240328	27450	52.82	20241209	3.36	N	399720	500	57 억		71870	N	N	2288	N	00	N
153	20250204	091045	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	40600	900	2	2.27	1157623900	28330	9.08	40850	41300	40500	51600	27800	39700	40862.57	0.62	0	1237	45600	42650	40750	37800	35900	41700	36850	58	11900	500	28580	50	1	11597320	4709	73.55	7.52	12	0.24	552.00	5398.00	127900	20240328	-68.26	27450	20241209	47.91	50900	-20.24	20250116	37600	7.98	20250102	127900	-68.26	20240328	27450	47.91	20241209	3.36	N	399720	500	57 억		71870	N	N	2288	N	00	N