KissMeData/204270/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161017	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21100	-950	5	-4.31	15144814250	704465	84.32	21350	22200	21100	28650	15450	22050	21499.42	2.69	33943	23516	22782	22266	21532	21016	22525	21275	289	6600	500	15430	50	1	57848466	12206	68.73	3.34	12	1.22	307.00	6311.00	33050	20240704	-36.16	11100	20240322	90.09	29400	-28.23	20250217	18840	12.00	20250102	33050	-36.16	20240704	11100	90.09	20240322	4.35	N	204270	500	289 억	1555243	N	N	1140	N	N
3	20250228	151023	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21150	-900	5	-4.08	13584336200	630670	75.49	21350	22200	21150	28650	15450	22050	21539.43	2.69	29043	23516	22782	22266	21532	21016	22525	21275	289	6600	500	15430	50	1	57848466	12235	68.89	3.35	12	1.09	307.00	6311.00	33050	20240704	-36.01	11100	20240322	90.54	29400	-28.06	20250217	18840	12.26	20250102	33050	-36.01	20240704	11100	90.54	20240322	4.35	N	204270	500	289 억	1555243	N	N	204	N	N
4	20250228	141023	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	-650	5	-2.95	11375608750	526726	63.05	21350	22200	21200	28650	15450	22050	21596.72	2.69	7083	23516	22782	22266	21532	21016	22525	21275	289	6600	500	15430	50	1	57848466	12380	69.71	3.39	12	0.91	307.00	6311.00	33050	20240704	-35.25	11100	20240322	92.79	29400	-27.21	20250217	18840	13.59	20250102	33050	-35.25	20240704	11100	92.79	20240322	4.35	N	204270	500	289 억	1555243	N	N	204	N	N
5	20250228	131018	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21450	-600	5	-2.72	9969968750	461215	55.20	21350	22200	21200	28650	15450	22050	21616.63	2.69	23010	23516	22782	22266	21532	21016	22525	21275	289	6600	500	15430	50	1	57848466	12408	69.87	3.40	12	0.80	307.00	6311.00	33050	20240704	-35.10	11100	20240322	93.24	29400	-27.04	20250217	18840	13.85	20250102	33050	-35.10	20240704	11100	93.24	20240322	4.35	N	204270	500	289 억	1555243	N	N	204	N	N
6	20250228	121013	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21450	-600	5	-2.72	9172735050	423972	50.75	21350	22200	21200	28650	15450	22050	21635.11	2.69	21549	23516	22782	22266	21532	21016	22525	21275	289	6600	500	15430	50	1	57848466	12408	69.87	3.40	12	0.73	307.00	6311.00	33050	20240704	-35.10	11100	20240322	93.24	29400	-27.04	20250217	18840	13.85	20250102	33050	-35.10	20240704	11100	93.24	20240322	4.35	N	204270	500	289 억	1555243	N	N	204	N	N
7	20250228	111015	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21500	-550	5	-2.49	7899962650	364553	43.63	21350	22200	21200	28650	15450	22050	21670.14	2.69	19333	23516	22782	22266	21532	21016	22525	21275	289	6600	500	15430	50	1	57848466	12437	70.03	3.41	12	0.63	307.00	6311.00	33050	20240704	-34.95	11100	20240322	93.69	29400	-26.87	20250217	18840	14.12	20250102	33050	-34.95	20240704	11100	93.69	20240322	4.35	N	204270	500	289 억	1555243	N	N	204	N	N
8	20250228	101014	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21850	-200	5	-0.91	6194204500	285676	34.19	21350	22200	21200	28650	15450	22050	21682.46	2.69	26513	23516	22782	22266	21532	21016	22525	21275	289	6600	500	15430	50	1	57848466	12640	71.17	3.46	12	0.49	307.00	6311.00	33050	20240704	-33.89	11100	20240322	96.85	29400	-25.68	20250217	18840	15.98	20250102	33050	-33.89	20240704	11100	96.85	20240322	4.35	N	204270	500	289 억	1555243	N	N	204	N	N
9	20250228	091018	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	-650	5	-2.95	2797852450	130262	15.59	21350	21800	21200	28650	15450	22050	21478.10	2.69	33162	23516	22782	22266	21532	21016	22525	21275	289	6600	500	15430	50	1	57848466	12380	69.71	3.39	12	0.23	307.00	6311.00	33050	20240704	-35.25	11100	20240322	92.79	29400	-27.21	20250217	18840	13.59	20250102	33050	-35.25	20240704	11100	92.79	20240322	4.35	N	204270	500	289 억	1555243	N	N	204	N	N
10	20250227	161007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22050	-250	5	-1.12	18028439250	811570	73.45	22450	23000	21750	28950	15650	22300	22214.72	2.60	56092	23933	23116	22583	21766	21233	22850	21500	289	6650	500	15610	50	1	57848466	12756	71.82	3.49	12	1.40	307.00	6311.00	33050	20240704	-33.28	11100	20240322	98.65	29400	-25.00	20250217	18840	17.04	20250102	33050	-33.28	20240704	11100	98.65	20240322	4.19	N	204270	500	289 억	1502681	N	N	204	N	N
11	20250227	151007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22150	-150	5	-0.67	17131219900	770989	69.77	22450	23000	21750	28950	15650	22300	22219.77	2.60	60060	23933	23116	22583	21766	21233	22850	21500	289	6650	500	15610	50	1	57848466	12813	72.15	3.51	12	1.33	307.00	6311.00	33050	20240704	-32.98	11100	20240322	99.55	29400	-24.66	20250217	18840	17.57	20250102	33050	-32.98	20240704	11100	99.55	20240322	4.19	N	204270	500	289 억	1502681	N	N	1	N	N
12	20250227	141009	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22000	-300	5	-1.35	14932448400	670943	60.72	22450	23000	21750	28950	15650	22300	22255.90	2.60	41769	23933	23116	22583	21766	21233	22850	21500	289	6650	500	15610	50	1	57848466	12727	71.66	3.49	12	1.16	307.00	6311.00	33050	20240704	-33.43	11100	20240322	98.20	29400	-25.17	20250217	18840	16.77	20250102	33050	-33.43	20240704	11100	98.20	20240322	4.19	N	204270	500	289 억	1502681	N	N	1	N	N
13	20250227	131007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22100	-200	5	-0.90	12679989050	567849	51.39	22450	23000	21850	28950	15650	22300	22329.87	2.60	39405	23933	23116	22583	21766	21233	22850	21500	289	6650	500	15610	50	1	57848466	12785	71.99	3.50	12	0.98	307.00	6311.00	33050	20240704	-33.13	11100	20240322	99.10	29400	-24.83	20250217	18840	17.30	20250102	33050	-33.13	20240704	11100	99.10	20240322	4.19	N	204270	500	289 억	1502681	N	N	1	N	N
14	20250227	121004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22050	-250	5	-1.12	11660459200	521595	47.20	22450	23000	21850	28950	15650	22300	22355.41	2.60	37241	23933	23116	22583	21766	21233	22850	21500	289	6650	500	15610	50	1	57848466	12756	71.82	3.49	12	0.90	307.00	6311.00	33050	20240704	-33.28	11100	20240322	98.65	29400	-25.00	20250217	18840	17.04	20250102	33050	-33.28	20240704	11100	98.65	20240322	4.19	N	204270	500	289 억	1502681	N	N	1	N	N
15	20250227	111013	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21900	-400	5	-1.79	9999299500	445920	40.36	22450	23000	21850	28950	15650	22300	22424.04	2.60	26071	23933	23116	22583	21766	21233	22850	21500	289	6650	500	15610	50	1	57848466	12669	71.34	3.47	12	0.77	307.00	6311.00	33050	20240704	-33.74	11100	20240322	97.30	29400	-25.51	20250217	18840	16.24	20250102	33050	-33.74	20240704	11100	97.30	20240322	4.19	N	204270	500	289 억	1502681	N	N	1	N	N
16	20250227	101038	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22350	50	2	0.22	6160306400	272101	24.62	22450	23000	22300	28950	15650	22300	22640.06	2.60	9599	23933	23116	22583	21766	21233	22850	21500	289	6650	500	15610	50	1	57848466	12929	72.80	3.54	12	0.47	307.00	6311.00	33050	20240704	-32.38	11100	20240322	101.35	29400	-23.98	20250217	18840	18.63	20250102	33050	-32.38	20240704	11100	101.35	20240322	4.19	N	204270	500	289 억	1502681	N	N	1	N	N
17	20250227	091046	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22700	400	2	1.79	1726507900	76556	6.93	22450	22750	22400	28950	15650	22300	22552.97	2.60	7794	23933	23116	22583	21766	21233	22850	21500	289	6650	500	15610	50	1	57848466	13132	73.94	3.60	12	0.13	307.00	6311.00	33050	20240704	-31.32	11100	20240322	104.50	29400	-22.79	20250217	18840	20.49	20250102	33050	-31.32	20240704	11100	104.50	20240322	4.19	N	204270	500	289 억	1502681	N	N	1	N	N
18	20250226	161007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22300	-600	5	-2.62	24501257600	1080201	63.03	22700	23400	22050	29750	16050	22900	22684.01	2.41	109559	25966	24432	23666	22132	21366	24050	21750	289	6850	500	16030	50	1	57848466	12900	72.64	3.53	12	1.87	307.00	6311.00	33050	20240704	-32.53	11100	20240322	100.90	29400	-24.15	20250217	18840	18.37	20250102	33050	-32.53	20240704	11100	100.90	20240322	4.22	N	204270	500	289 억	1392012	N	N	1	N	N
19	20250226	151011	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22350	-550	5	-2.40	23253953800	1024322	59.77	22700	23400	22050	29750	16050	22900	22701.22	2.41	95776	25966	24432	23666	22132	21366	24050	21750	289	6850	500	16030	50	1	57848466	12929	72.80	3.54	12	1.77	307.00	6311.00	33050	20240704	-32.38	11100	20240322	101.35	29400	-23.98	20250217	18840	18.63	20250102	33050	-32.38	20240704	11100	101.35	20240322	4.22	N	204270	500	289 억	1392012	N	N	12	N	N
20	20250226	141009	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22400	-500	5	-2.18	19667557450	863873	50.40	22700	23400	22050	29750	16050	22900	22766.26	2.41	38500	25966	24432	23666	22132	21366	24050	21750	289	6850	500	16030	50	1	57848466	12958	72.96	3.55	12	1.49	307.00	6311.00	33050	20240704	-32.22	11100	20240322	101.80	29400	-23.81	20250217	18840	18.90	20250102	33050	-32.22	20240704	11100	101.80	20240322	4.22	N	204270	500	289 억	1392012	N	N	12	N	N
21	20250226	131007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22950	50	2	0.22	16749208600	734327	42.85	22700	23400	22050	29750	16050	22900	22808.55	2.41	28987	25966	24432	23666	22132	21366	24050	21750	289	6850	500	16030	50	1	57848466	13276	74.76	3.64	12	1.27	307.00	6311.00	33050	20240704	-30.56	11100	20240322	106.76	29400	-21.94	20250217	18840	21.82	20250102	33050	-30.56	20240704	11100	106.76	20240322	4.22	N	204270	500	289 억	1392012	N	N	12	N	N
22	20250226	121007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23000	100	2	0.44	15864206250	695695	40.59	22700	23400	22050	29750	16050	22900	22802.98	2.41	21141	25966	24432	23666	22132	21366	24050	21750	289	6850	500	16030	50	1	57848466	13305	74.92	3.64	12	1.20	307.00	6311.00	33050	20240704	-30.41	11100	20240322	107.21	29400	-21.77	20250217	18840	22.08	20250102	33050	-30.41	20240704	11100	107.21	20240322	4.22	N	204270	500	289 억	1392012	N	N	12	N	N
23	20250226	111006	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23050	150	2	0.66	14725970100	646181	37.70	22700	23400	22050	29750	16050	22900	22788.72	2.41	19443	25966	24432	23666	22132	21366	24050	21750	289	6850	500	16030	50	1	57848466	13334	75.08	3.65	12	1.12	307.00	6311.00	33050	20240704	-30.26	11100	20240322	107.66	29400	-21.60	20250217	18840	22.35	20250102	33050	-30.26	20240704	11100	107.66	20240322	4.22	N	204270	500	289 억	1392012	N	N	12	N	N
24	20250226	101004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22850	-50	5	-0.22	11388224100	501872	29.28	22700	23200	22050	29750	16050	22900	22690.25	2.41	38390	25966	24432	23666	22132	21366	24050	21750	289	6850	500	16030	50	1	57848466	13218	74.43	3.62	12	0.87	307.00	6311.00	33050	20240704	-30.86	11100	20240322	105.86	29400	-22.28	20250217	18840	21.28	20250102	33050	-30.86	20240704	11100	105.86	20240322	4.22	N	204270	500	289 억	1392012	N	N	12	N	N
25	20250226	091013	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23100	200	2	0.87	5329968650	236535	13.80	22700	23100	22050	29750	16050	22900	22528.87	2.41	21748	25966	24432	23666	22132	21366	24050	21750	289	6850	500	16030	50	1	57848466	13363	75.24	3.66	12	0.41	307.00	6311.00	33050	20240704	-30.11	11100	20240322	108.11	29400	-21.43	20250217	18840	22.61	20250102	33050	-30.11	20240704	11100	108.11	20240322	4.22	N	204270	500	289 억	1392012	N	N	12	N	N
26	20250225	161000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22900	-1400	5	-5.76	37475123350	1552612	118.28	25050	25200	22900	31550	17050	24300	24144.62	2.49	-93080	25333	24816	24033	23516	22733	25075	23775	289	7250	500	17010	50	1	57848466	13247	74.59	3.63	12	2.68	307.00	6311.00	33050	20240704	-30.71	11100	20240322	106.31	29400	-22.11	20250217	18840	21.55	20250102	33050	-30.71	20240704	11100	106.31	20240322	4.17	N	204270	500	289 억	1442861	N	N	12	N	N
27	20250225	151000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23050	-1250	5	-5.14	35000484400	1444839	110.07	25050	25200	22950	31550	17050	24300	24224.40	2.49	-100295	25333	24816	24033	23516	22733	25075	23775	289	7250	500	17010	50	1	57848466	13334	75.08	3.65	12	2.50	307.00	6311.00	33050	20240704	-30.26	11100	20240322	107.66	29400	-21.60	20250217	18840	22.35	20250102	33050	-30.26	20240704	11100	107.66	20240322	4.17	N	204270	500	289 억	1442861	N	N	650	N	N
28	20250225	140958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23500	-800	5	-3.29	27798686250	1133890	86.38	25050	25200	23450	31550	17050	24300	24516.52	2.49	-136045	25333	24816	24033	23516	22733	25075	23775	289	7250	500	17010	50	1	57848466	13594	76.55	3.72	12	1.96	307.00	6311.00	33050	20240704	-28.90	11100	20240322	111.71	29400	-20.07	20250217	18840	24.73	20250102	33050	-28.90	20240704	11100	111.71	20240322	4.17	N	204270	500	289 억	1442861	N	N	650	N	N
29	20250225	131004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23950	-350	5	-1.44	24268927700	984565	75.00	25050	25200	23800	31550	17050	24300	24649.96	2.49	-124152	25333	24816	24033	23516	22733	25075	23775	289	7250	500	17010	50	1	57848466	13855	78.01	3.79	12	1.70	307.00	6311.00	33050	20240704	-27.53	11100	20240322	115.77	29400	-18.54	20250217	18840	27.12	20250102	33050	-27.53	20240704	11100	115.77	20240322	4.17	N	204270	500	289 억	1442861	N	N	650	N	N
30	20250225	121000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24300	0	3	0.00	21568245500	872042	66.43	25050	25200	24200	31550	17050	24300	24733.83	2.49	-112432	25333	24816	24033	23516	22733	25075	23775	289	7250	500	17010	50	1	57848466	14057	79.15	3.85	12	1.51	307.00	6311.00	33050	20240704	-26.48	11100	20240322	118.92	29400	-17.35	20250217	18840	28.98	20250102	33050	-26.48	20240704	11100	118.92	20240322	4.17	N	204270	500	289 억	1442861	N	N	650	N	N
31	20250225	110959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24500	200	2	0.82	20174006200	814912	62.08	25050	25200	24200	31550	17050	24300	24756.95	2.49	-101638	25333	24816	24033	23516	22733	25075	23775	289	7250	500	17010	50	1	57848466	14173	79.80	3.88	12	1.41	307.00	6311.00	33050	20240704	-25.87	11100	20240322	120.72	29400	-16.67	20250217	18840	30.04	20250102	33050	-25.87	20240704	11100	120.72	20240322	4.17	N	204270	500	289 억	1442861	N	N	650	N	N
32	20250225	100957	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24500	200	2	0.82	16938218150	682350	51.98	25050	25200	24400	31550	17050	24300	24824.59	2.49	-92522	25333	24816	24033	23516	22733	25075	23775	289	7250	500	17010	50	1	57848466	14173	79.80	3.88	12	1.18	307.00	6311.00	33050	20240704	-25.87	11100	20240322	120.72	29400	-16.67	20250217	18840	30.04	20250102	33050	-25.87	20240704	11100	120.72	20240322	4.17	N	204270	500	289 억	1442861	N	N	650	N	N
33	20250225	091004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24750	450	2	1.85	10438926000	418546	31.88	25050	25200	24550	31550	17050	24300	24943.39	2.49	-85100	25333	24816	24033	23516	22733	25075	23775	289	7250	500	17010	50	1	57848466	14317	80.62	3.92	12	0.72	307.00	6311.00	33050	20240704	-25.11	11100	20240322	122.97	29400	-15.82	20250217	18840	31.37	20250102	33050	-25.11	20240704	11100	122.97	20240322	4.17	N	204270	500	289 억	1442861	N	N	650	N	N
34	20250224	160952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24300	-700	5	-2.80	25793337200	1082150	128.68	24000	24550	23250	32500	17500	25000	23834.84	2.37	65846	25666	25332	24916	24582	24166	25500	24750	289	7500	500	17500	50	1	57848466	14057	79.15	3.85	12	1.87	307.00	6311.00	33050	20240704	-26.48	11100	20240322	118.92	29400	-17.35	20250217	18840	28.98	20250102	33050	-26.48	20240704	11100	118.92	20240322	4.25	N	204270	500	289 억	1371086	N	N	650	N	N
35	20250224	150951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24150	-850	5	-3.40	24197699450	1016287	120.84	24000	24550	23250	32500	17500	25000	23809.79	2.37	67777	25666	25332	24916	24582	24166	25500	24750	289	7500	500	17500	50	1	57848466	13970	78.66	3.83	12	1.76	307.00	6311.00	33050	20240704	-26.93	11100	20240322	117.57	29400	-17.86	20250217	18840	28.18	20250102	33050	-26.93	20240704	11100	117.57	20240322	4.25	N	204270	500	289 억	1371086	N	N	235	N	N
36	20250224	140949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23500	-1500	5	-6.00	19843588900	834636	99.24	24000	24550	23250	32500	17500	25000	23774.99	2.37	28804	25666	25332	24916	24582	24166	25500	24750	289	7500	500	17500	50	1	57848466	13594	76.55	3.72	12	1.44	307.00	6311.00	33050	20240704	-28.90	11100	20240322	111.71	29400	-20.07	20250217	18840	24.73	20250102	33050	-28.90	20240704	11100	111.71	20240322	4.25	N	204270	500	289 억	1371086	N	N	235	N	N
37	20250224	130951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23650	-1350	5	-5.40	18774752700	789329	93.86	24000	24550	23250	32500	17500	25000	23785.56	2.37	21775	25666	25332	24916	24582	24166	25500	24750	289	7500	500	17500	50	1	57848466	13681	77.04	3.75	12	1.36	307.00	6311.00	33050	20240704	-28.44	11100	20240322	113.06	29400	-19.56	20250217	18840	25.53	20250102	33050	-28.44	20240704	11100	113.06	20240322	4.25	N	204270	500	289 억	1371086	N	N	235	N	N
38	20250224	120948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23550	-1450	5	-5.80	17167683150	721191	85.76	24000	24550	23250	32500	17500	25000	23804.46	2.37	14707	25666	25332	24916	24582	24166	25500	24750	289	7500	500	17500	50	1	57848466	13623	76.71	3.73	12	1.25	307.00	6311.00	33050	20240704	-28.74	11100	20240322	112.16	29400	-19.90	20250217	18840	25.00	20250102	33050	-28.74	20240704	11100	112.16	20240322	4.25	N	204270	500	289 억	1371086	N	N	235	N	N
39	20250224	110946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23650	-1350	5	-5.40	15857072950	665709	79.16	24000	24550	23250	32500	17500	25000	23819.65	2.37	22468	25666	25332	24916	24582	24166	25500	24750	289	7500	500	17500	50	1	57848466	13681	77.04	3.75	12	1.15	307.00	6311.00	33050	20240704	-28.44	11100	20240322	113.06	29400	-19.56	20250217	18840	25.53	20250102	33050	-28.44	20240704	11100	113.06	20240322	4.25	N	204270	500	289 억	1371086	N	N	235	N	N
40	20250224	100947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23500	-1500	5	-6.00	12453389700	520327	61.87	24000	24550	23350	32500	17500	25000	23933.57	2.37	39748	25666	25332	24916	24582	24166	25500	24750	289	7500	500	17500	50	1	57848466	13594	76.55	3.72	12	0.90	307.00	6311.00	33050	20240704	-28.90	11100	20240322	111.71	29400	-20.07	20250217	18840	24.73	20250102	33050	-28.90	20240704	11100	111.71	20240322	4.25	N	204270	500	289 억	1371086	N	N	235	N	N
41	20250224	090953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24250	-750	5	-3.00	3463747100	143121	17.02	24000	24550	23900	32500	17500	25000	24200.97	2.37	42889	25666	25332	24916	24582	24166	25500	24750	289	7500	500	17500	50	1	57848466	14028	78.99	3.84	12	0.25	307.00	6311.00	33050	20240704	-26.63	11100	20240322	118.47	29400	-17.52	20250217	18840	28.72	20250102	33050	-26.63	20240704	11100	118.47	20240322	4.25	N	204270	500	289 억	1371086	N	N	235	N	N
42	20250221	160944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25000	500	2	2.04	20208421050	811542	37.32	24800	25250	24500	31850	17150	24500	24904.41	2.37	2960	27666	26082	25016	23432	22366	25550	22900	289	7350	500	17150	50	1	57848466	14462	81.43	3.96	12	1.40	307.00	6311.00	33050	20240704	-24.36	11100	20240322	125.23	29400	-14.97	20250217	18840	32.70	20250102	33050	-24.36	20240704	11100	125.23	20240322	4.20	N	204270	500	289 억	1370537	N	N	235	N	N
43	20250221	150948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24850	350	2	1.43	18977510050	762212	35.05	24800	25250	24500	31850	17150	24500	24901.77	2.37	-4883	27666	26082	25016	23432	22366	25550	22900	289	7350	500	17150	50	1	57848466	14375	80.94	3.94	12	1.32	307.00	6311.00	33050	20240704	-24.81	11100	20240322	123.87	29400	-15.48	20250217	18840	31.90	20250102	33050	-24.81	20240704	11100	123.87	20240322	4.20	N	204270	500	289 억	1370537	N	N	364	N	N
44	20250221	140947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25150	650	2	2.65	16936005100	680364	31.29	24800	25250	24500	31850	17150	24500	24896.80	2.37	5923	27666	26082	25016	23432	22366	25550	22900	289	7350	500	17150	50	1	57848466	14549	81.92	3.99	12	1.18	307.00	6311.00	33050	20240704	-23.90	11100	20240322	126.58	29400	-14.46	20250217	18840	33.49	20250102	33050	-23.90	20240704	11100	126.58	20240322	4.20	N	204270	500	289 억	1370537	N	N	364	N	N
45	20250221	130946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24950	450	2	1.84	15212813450	611185	28.11	24800	25250	24500	31850	17150	24500	24895.38	2.37	-5785	27666	26082	25016	23432	22366	25550	22900	289	7350	500	17150	50	1	57848466	14433	81.27	3.95	12	1.06	307.00	6311.00	33050	20240704	-24.51	11100	20240322	124.77	29400	-15.14	20250217	18840	32.43	20250102	33050	-24.51	20240704	11100	124.77	20240322	4.20	N	204270	500	289 억	1370537	N	N	364	N	N
46	20250221	120947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24900	400	2	1.63	14561584650	585043	26.90	24800	25250	24500	31850	17150	24500	24894.67	2.37	-2871	27666	26082	25016	23432	22366	25550	22900	289	7350	500	17150	50	1	57848466	14404	81.11	3.95	12	1.01	307.00	6311.00	33050	20240704	-24.66	11100	20240322	124.32	29400	-15.31	20250217	18840	32.17	20250102	33050	-24.66	20240704	11100	124.32	20240322	4.20	N	204270	500	289 억	1370537	N	N	364	N	N
47	20250221	110943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25000	500	2	2.04	13439279200	540004	24.83	24800	25250	24500	31850	17150	24500	24892.65	2.37	-950	27666	26082	25016	23432	22366	25550	22900	289	7350	500	17150	50	1	57848466	14462	81.43	3.96	12	0.93	307.00	6311.00	33050	20240704	-24.36	11100	20240322	125.23	29400	-14.97	20250217	18840	32.70	20250102	33050	-24.36	20240704	11100	125.23	20240322	4.20	N	204270	500	289 억	1370537	N	N	364	N	N
48	20250221	100945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24800	300	2	1.22	8970532500	361526	16.63	24800	25100	24500	31850	17150	24500	24819.38	2.37	-12861	27666	26082	25016	23432	22366	25550	22900	289	7350	500	17150	50	1	57848466	14346	80.78	3.93	12	0.62	307.00	6311.00	33050	20240704	-24.96	11100	20240322	123.42	29400	-15.65	20250217	18840	31.63	20250102	33050	-24.96	20240704	11100	123.42	20240322	4.20	N	204270	500	289 억	1370537	N	N	364	N	N
49	20250221	090947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24950	450	2	1.84	4598544750	185058	8.51	24800	25100	24600	31850	17150	24500	24863.47	2.37	-1279	27666	26082	25016	23432	22366	25550	22900	289	7350	500	17150	50	1	57848466	14433	81.27	3.95	12	0.32	307.00	6311.00	33050	20240704	-24.51	11100	20240322	124.77	29400	-15.14	20250217	18840	32.43	20250102	33050	-24.51	20240704	11100	124.77	20240322	4.20	N	204270	500	289 억	1370537	N	N	364	N	N
50	20250220	160940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24500	-2750	5	-10.09	53921404750	2145453	92.57	26500	26600	23950	35400	19100	27250	25132.96	2.41	-37248	28683	27966	26983	26266	25283	28325	26625	289	8150	500	19070	50	1	57848466	14173	79.80	3.88	12	3.71	307.00	6311.00	33050	20240704	-25.87	10500	20240207	133.33	29400	-16.67	20250217	18840	30.04	20250102	33050	-25.87	20240704	11100	120.72	20240322	4.13	N	204270	500	289 억	1395391	N	N	364	N	N
51	20250220	150943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24350	-2900	5	-10.64	51900540750	2062697	89.00	26500	26600	23950	35400	19100	27250	25158.96	2.41	-38520	28683	27966	26983	26266	25283	28325	26625	289	8150	500	19070	50	1	57848466	14086	79.32	3.86	12	3.57	307.00	6311.00	33050	20240704	-26.32	10500	20240207	131.90	29400	-17.18	20250217	18840	29.25	20250102	33050	-26.32	20240704	11100	119.37	20240322	4.13	N	204270	500	289 억	1395391	N	N	220	N	N
52	20250220	140943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24700	-2550	5	-9.36	43592362550	1721466	74.27	26500	26600	24500	35400	19100	27250	25320.01	2.41	-40511	28683	27966	26983	26266	25283	28325	26625	289	8150	500	19070	50	1	57848466	14289	80.46	3.91	12	2.98	307.00	6311.00	33050	20240704	-25.26	10500	20240207	135.24	29400	-15.99	20250217	18840	31.10	20250102	33050	-25.26	20240704	11100	122.52	20240322	4.13	N	204270	500	289 억	1395391	N	N	220	N	N
53	20250220	130940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24850	-2400	5	-8.81	39009490350	1535889	66.27	26500	26600	24700	35400	19100	27250	25395.62	2.41	-32337	28683	27966	26983	26266	25283	28325	26625	289	8150	500	19070	50	1	57848466	14375	80.94	3.94	12	2.66	307.00	6311.00	33050	20240704	-24.81	10500	20240207	136.67	29400	-15.48	20250217	18840	31.90	20250102	33050	-24.81	20240704	11100	123.87	20240322	4.13	N	204270	500	289 억	1395391	N	N	220	N	N
54	20250220	120942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25050	-2200	5	-8.07	37066992250	1458001	62.91	26500	26600	24700	35400	19100	27250	25420.02	2.41	-24748	28683	27966	26983	26266	25283	28325	26625	289	8150	500	19070	50	1	57848466	14491	81.60	3.97	12	2.52	307.00	6311.00	33050	20240704	-24.21	10500	20240207	138.57	29400	-14.80	20250217	18840	32.96	20250102	33050	-24.21	20240704	11100	125.68	20240322	4.13	N	204270	500	289 억	1395391	N	N	220	N	N
55	20250220	110941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25000	-2250	5	-8.26	35259198650	1385804	59.79	26500	26600	24700	35400	19100	27250	25439.87	2.41	-16015	28683	27966	26983	26266	25283	28325	26625	289	8150	500	19070	50	1	57848466	14462	81.43	3.96	12	2.40	307.00	6311.00	33050	20240704	-24.36	10500	20240207	138.10	29400	-14.97	20250217	18840	32.70	20250102	33050	-24.36	20240704	11100	125.23	20240322	4.13	N	204270	500	289 억	1395391	N	N	220	N	N
56	20250220	100941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24800	-2450	5	-8.99	30826630700	1209383	52.18	26500	26600	24700	35400	19100	27250	25485.90	2.41	-31489	28683	27966	26983	26266	25283	28325	26625	289	8150	500	19070	50	1	57848466	14346	80.78	3.93	12	2.09	307.00	6311.00	33050	20240704	-24.96	10500	20240207	136.19	29400	-15.65	20250217	18840	31.63	20250102	33050	-24.96	20240704	11100	123.42	20240322	4.13	N	204270	500	289 억	1395391	N	N	220	N	N
57	20250220	090945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25900	-1350	5	-4.95	7311967400	278276	12.01	26500	26600	25850	35400	19100	27250	26267.11	2.41	-21283	28683	27966	26983	26266	25283	28325	26625	289	8150	500	19070	50	1	57848466	14983	84.36	4.10	12	0.48	307.00	6311.00	33050	20240704	-21.63	10500	20240207	146.67	29400	-11.90	20250217	18840	37.47	20250102	33050	-21.63	20240704	11100	133.33	20240322	4.13	N	204270	500	289 억	1395391	N	N	220	N	N
58	20250219	160937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27250	350	2	1.30	60677081400	2265138	143.30	26900	27700	26000	34950	18850	26900	26785.35	2.40	2191	28433	27666	27133	26366	25833	27400	26100	289	8050	500	18830	50	1	57848466	15764	88.76	4.32	12	3.92	307.00	6311.00	33050	20240704	-17.55	10500	20240207	159.52	29400	-7.31	20250217	18840	44.64	20250102	33050	-17.55	20240704	11100	145.50	20240322	4.00	N	204270	500	289 억	1389903	N	N	220	N	N
59	20250219	150940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27400	500	2	1.86	54166776000	2025439	128.14	26900	27700	26000	34950	18850	26900	26743.02	2.40	10629	28433	27666	27133	26366	25833	27400	26100	289	8050	500	18830	50	1	57848466	15850	89.25	4.34	12	3.50	307.00	6311.00	33050	20240704	-17.10	10500	20240207	160.95	29400	-6.80	20250217	18840	45.44	20250102	33050	-17.10	20240704	11100	146.85	20240322	4.00	N	204270	500	289 억	1389903	N	N	15	N	N
60	20250219	140937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26300	-600	5	-2.23	34983229800	1319083	83.45	26900	27350	26000	34950	18850	26900	26520.09	2.40	58019	28433	27666	27133	26366	25833	27400	26100	289	8050	500	18830	50	1	57848466	15214	85.67	4.17	12	2.28	307.00	6311.00	33050	20240704	-20.42	10500	20240207	150.48	29400	-10.54	20250217	18840	39.60	20250102	33050	-20.42	20240704	11100	136.94	20240322	4.00	N	204270	500	289 억	1389903	N	N	15	N	N
61	20250219	130938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26350	-550	5	-2.04	32331722650	1217906	77.05	26900	27350	26000	34950	18850	26900	26546.19	2.40	50348	28433	27666	27133	26366	25833	27400	26100	289	8050	500	18830	50	1	57848466	15243	85.83	4.18	12	2.11	307.00	6311.00	33050	20240704	-20.27	10500	20240207	150.95	29400	-10.37	20250217	18840	39.86	20250102	33050	-20.27	20240704	11100	137.39	20240322	4.00	N	204270	500	289 억	1389903	N	N	15	N	N
62	20250219	120936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26500	-400	5	-1.49	27952081650	1051854	66.54	26900	27350	26000	34950	18850	26900	26573.26	2.40	73444	28433	27666	27133	26366	25833	27400	26100	289	8050	500	18830	50	1	57848466	15330	86.32	4.20	12	1.82	307.00	6311.00	33050	20240704	-19.82	10500	20240207	152.38	29400	-9.86	20250217	18840	40.66	20250102	33050	-19.82	20240704	11100	138.74	20240322	4.00	N	204270	500	289 억	1389903	N	N	15	N	N
63	20250219	110938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26000	-900	5	-3.35	23680086100	890759	56.35	26900	27350	26000	34950	18850	26900	26583.20	2.40	67084	28433	27666	27133	26366	25833	27400	26100	289	8050	500	18830	50	1	57848466	15041	84.69	4.12	12	1.54	307.00	6311.00	33050	20240704	-21.33	10500	20240207	147.62	29400	-11.56	20250217	18840	38.00	20250102	33050	-21.33	20240704	11100	134.23	20240322	4.00	N	204270	500	289 억	1389903	N	N	15	N	N
64	20250219	100939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26600	-300	5	-1.12	15663496850	585000	37.01	26900	27350	26300	34950	18850	26900	26774.63	2.40	60634	28433	27666	27133	26366	25833	27400	26100	289	8050	500	18830	50	1	57848466	15388	86.64	4.21	12	1.01	307.00	6311.00	33050	20240704	-19.52	10500	20240207	153.33	29400	-9.52	20250217	18840	41.19	20250102	33050	-19.52	20240704	11100	139.64	20240322	4.00	N	204270	500	289 억	1389903	N	N	15	N	N
65	20250219	090939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27250	350	2	1.30	3803412500	140229	8.87	26900	27350	26850	34950	18850	26900	27127.27	2.40	9159	28433	27666	27133	26366	25833	27400	26100	289	8050	500	18830	50	1	57848466	15764	88.76	4.32	12	0.24	307.00	6311.00	33050	20240704	-17.55	10500	20240207	159.52	29400	-7.31	20250217	18840	44.64	20250102	33050	-17.55	20240704	11100	145.50	20240322	4.00	N	204270	500	289 억	1389903	N	N	15	N	N
66	20250218	160935	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26900	-950	5	-3.41	41849696550	1542993	37.80	27700	27900	26600	36200	19500	27850	27122.94	2.48	-39735	30650	29250	28000	26600	25350	28625	25975	289	8350	500	19490	50	1	57848466	15561	87.62	4.26	12	2.67	307.00	6311.00	33050	20240704	-18.61	9940	20240205	170.62	29400	-8.50	20250217	18840	42.78	20250102	33050	-18.61	20240704	11100	142.34	20240322	4.10	N	204270	500	289 억	1435286	N	N	15	N	N
67	20250218	150937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26900	-950	5	-3.41	39118184300	1441170	35.31	27700	27900	26600	36200	19500	27850	27142.98	2.48	-56868	30650	29250	28000	26600	25350	28625	25975	289	8350	500	19490	50	1	57848466	15561	87.62	4.26	12	2.49	307.00	6311.00	33050	20240704	-18.61	9940	20240205	170.62	29400	-8.50	20250217	18840	42.78	20250102	33050	-18.61	20240704	11100	142.34	20240322	4.10	N	204270	500	289 억	1435286	N	N	473	N	N
68	20250218	140937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27200	-650	5	-2.33	33823475150	1244737	30.50	27700	27900	26600	36200	19500	27850	27172.78	2.48	-51875	30650	29250	28000	26600	25350	28625	25975	289	8350	500	19490	50	1	57848466	15735	88.60	4.31	12	2.15	307.00	6311.00	33050	20240704	-17.70	9940	20240205	173.64	29400	-7.48	20250217	18840	44.37	20250102	33050	-17.70	20240704	11100	145.05	20240322	4.10	N	204270	500	289 억	1435286	N	N	473	N	N
69	20250218	130934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27100	-750	5	-2.69	31314490050	1152209	28.23	27700	27900	26600	36200	19500	27850	27177.34	2.48	-51243	30650	29250	28000	26600	25350	28625	25975	289	8350	500	19490	50	1	57848466	15677	88.27	4.29	12	1.99	307.00	6311.00	33050	20240704	-18.00	9940	20240205	172.64	29400	-7.82	20250217	18840	43.84	20250102	33050	-18.00	20240704	11100	144.14	20240322	4.10	N	204270	500	289 억	1435286	N	N	473	N	N
70	20250218	120937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27200	-650	5	-2.33	28773705300	1058613	25.94	27700	27900	26600	36200	19500	27850	27180.09	2.48	-44196	30650	29250	28000	26600	25350	28625	25975	289	8350	500	19490	50	1	57848466	15735	88.60	4.31	12	1.83	307.00	6311.00	33050	20240704	-17.70	9940	20240205	173.64	29400	-7.48	20250217	18840	44.37	20250102	33050	-17.70	20240704	11100	145.05	20240322	4.10	N	204270	500	289 억	1435286	N	N	473	N	N
71	20250218	110934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27200	-650	5	-2.33	26600063050	978941	23.99	27700	27900	26600	36200	19500	27850	27171.76	2.48	-44562	30650	29250	28000	26600	25350	28625	25975	289	8350	500	19490	50	1	57848466	15735	88.60	4.31	12	1.69	307.00	6311.00	33050	20240704	-17.70	9940	20240205	173.64	29400	-7.48	20250217	18840	44.37	20250102	33050	-17.70	20240704	11100	145.05	20240322	4.10	N	204270	500	289 억	1435286	N	N	473	N	N
72	20250218	100934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27100	-750	5	-2.69	22175217950	816373	20.00	27700	27900	26600	36200	19500	27850	27162.46	2.48	-54533	30650	29250	28000	26600	25350	28625	25975	289	8350	500	19490	50	1	57848466	15677	88.27	4.29	12	1.41	307.00	6311.00	33050	20240704	-18.00	9940	20240205	172.64	29400	-7.82	20250217	18840	43.84	20250102	33050	-18.00	20240704	11100	144.14	20240322	4.10	N	204270	500	289 억	1435286	N	N	473	N	N
73	20250218	090937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27400	-450	5	-1.62	5700675350	207125	5.07	27700	27900	27300	36200	19500	27850	27521.67	2.48	11974	30650	29250	28000	26600	25350	28625	25975	289	8350	500	19490	50	1	57848466	15850	89.25	4.34	12	0.36	307.00	6311.00	33050	20240704	-17.10	9940	20240205	175.65	29400	-6.80	20250217	18840	45.44	20250102	33050	-17.10	20240704	11100	146.85	20240322	4.10	N	204270	500	289 억	1435286	N	N	473	N	N
74	20250217	160934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27850	300	2	1.09	113204422600	4033820	157.45	28050	29400	26750	35800	19300	27550	28064.11	2.77	-177617	29083	28316	27583	26816	26083	28700	27200	289	8250	500	19280	50	1	57848466	16111	90.72	4.41	12	6.97	307.00	6311.00	33050	20240704	-15.73	9940	20240205	180.18	29400	-5.27	20250217	18840	47.82	20250102	33050	-15.73	20240704	11100	150.90	20240322	3.74	N	204270	500	289 억	1599925	N	N	473	N	N
75	20250217	150933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27850	300	2	1.09	110054248500	3920658	153.03	28050	29400	26750	35800	19300	27550	28070.40	2.77	-181675	29083	28316	27583	26816	26083	28700	27200	289	8250	500	19280	50	1	57848466	16111	90.72	4.41	12	6.78	307.00	6311.00	33050	20240704	-15.73	9940	20240205	180.18	29400	-5.27	20250217	18840	47.82	20250102	33050	-15.73	20240704	11100	150.90	20240322	3.74	N	204270	500	289 억	1599925	N	N	423	N	N
76	20250217	140931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	150	2	0.54	103312580150	3678576	143.58	28050	29400	26750	35800	19300	27550	28084.99	2.77	-192006	29083	28316	27583	26816	26083	28700	27200	289	8250	500	19280	50	1	57848466	16024	90.23	4.39	12	6.36	307.00	6311.00	33050	20240704	-16.19	9940	20240205	178.67	29400	-5.78	20250217	18840	47.03	20250102	33050	-16.19	20240704	11100	149.55	20240322	3.74	N	204270	500	289 억	1599925	N	N	423	N	N
77	20250217	130935	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	150	2	0.54	100511490800	3577285	139.63	28050	29400	26750	35800	19300	27550	28097.20	2.77	-185708	29083	28316	27583	26816	26083	28700	27200	289	8250	500	19280	50	1	57848466	16024	90.23	4.39	12	6.18	307.00	6311.00	33050	20240704	-16.19	9940	20240205	178.67	29400	-5.78	20250217	18840	47.03	20250102	33050	-16.19	20240704	11100	149.55	20240322	3.74	N	204270	500	289 억	1599925	N	N	423	N	N
78	20250217	120935	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27550	0	3	0.00	96196584950	3421022	133.53	28050	29400	26750	35800	19300	27550	28119.31	2.77	-148646	29083	28316	27583	26816	26083	28700	27200	289	8250	500	19280	50	1	57848466	15937	89.74	4.37	12	5.91	307.00	6311.00	33050	20240704	-16.64	9940	20240205	177.16	29400	-6.29	20250217	18840	46.23	20250102	33050	-16.64	20240704	11100	148.20	20240322	3.74	N	204270	500	289 억	1599925	N	N	423	N	N
79	20250217	110933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	150	2	0.54	92660081900	3292913	128.53	28050	29400	26750	35800	19300	27550	28139.31	2.77	-136907	29083	28316	27583	26816	26083	28700	27200	289	8250	500	19280	50	1	57848466	16024	90.23	4.39	12	5.69	307.00	6311.00	33050	20240704	-16.19	9940	20240205	178.67	29400	-5.78	20250217	18840	47.03	20250102	33050	-16.19	20240704	11100	149.55	20240322	3.74	N	204270	500	289 억	1599925	N	N	423	N	N
80	20250217	100931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	350	2	1.27	84763838950	3008431	117.42	28050	29400	26750	35800	19300	27550	28175.50	2.77	-89053	29083	28316	27583	26816	26083	28700	27200	289	8250	500	19280	50	1	57848466	16140	90.88	4.42	12	5.20	307.00	6311.00	33050	20240704	-15.58	9940	20240205	180.68	29400	-5.10	20250217	18840	48.09	20250102	33050	-15.58	20240704	11100	151.35	20240322	3.74	N	204270	500	289 억	1599925	N	N	423	N	N
81	20250217	090934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27500	-50	5	-0.18	16276908350	582363	22.73	28050	28400	27250	35800	19300	27550	27950.00	2.77	-110806	29083	28316	27583	26816	26083	28700	27200	289	8250	500	19280	50	1	57848466	15908	89.58	4.36	12	1.01	307.00	6311.00	33050	20240704	-16.79	9940	20240205	176.66	29100	-5.50	20250213	18840	45.97	20250102	33050	-16.79	20240704	11100	147.75	20240322	3.74	N	204270	500	289 억	1599925	N	N	423	N	N
82	20250214	160927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27550	-450	5	-1.61	67361413200	2443803	39.18	27450	28350	26850	36400	19600	28000	27563.88	2.91	-80694	30400	29200	27900	26700	25400	28550	26050	289	8400	500	19600	50	1	57848466	15937	89.74	4.37	12	4.22	307.00	6311.00	33050	20240704	-16.64	9920	20240201	177.72	29100	-5.33	20250213	18840	46.23	20250102	33050	-16.64	20240704	11100	148.20	20240322	3.69	N	204270	500	289 억	1681877	N	N	423	N	N
83	20250214	150927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27300	-700	5	-2.50	63778340150	2313063	37.09	27450	28350	26850	36400	19600	28000	27572.76	2.91	-89442	30400	29200	27900	26700	25400	28550	26050	289	8400	500	19600	50	1	57848466	15793	88.93	4.33	12	4.00	307.00	6311.00	33050	20240704	-17.40	9920	20240201	175.20	29100	-6.19	20250213	18840	44.90	20250102	33050	-17.40	20240704	11100	145.95	20240322	3.69	N	204270	500	289 억	1681877	N	N	181	N	N
84	20250214	140928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	-400	5	-1.43	52793098800	1916128	30.72	27450	28350	26850	36400	19600	28000	27551.52	2.91	-64972	30400	29200	27900	26700	25400	28550	26050	289	8400	500	19600	50	1	57848466	15966	89.90	4.37	12	3.31	307.00	6311.00	33050	20240704	-16.49	9920	20240201	178.23	29100	-5.15	20250213	18840	46.50	20250102	33050	-16.49	20240704	11100	148.65	20240322	3.69	N	204270	500	289 억	1681877	N	N	181	N	N
85	20250214	130930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27300	-700	5	-2.50	47760484650	1732870	27.79	27450	28350	26850	36400	19600	28000	27561.01	2.91	-67544	30400	29200	27900	26700	25400	28550	26050	289	8400	500	19600	50	1	57848466	15793	88.93	4.33	12	3.00	307.00	6311.00	33050	20240704	-17.40	9920	20240201	175.20	29100	-6.19	20250213	18840	44.90	20250102	33050	-17.40	20240704	11100	145.95	20240322	3.69	N	204270	500	289 억	1681877	N	N	181	N	N
86	20250214	120927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27350	-650	5	-2.32	45121876200	1636629	26.24	27450	28350	26850	36400	19600	28000	27569.51	2.91	-37355	30400	29200	27900	26700	25400	28550	26050	289	8400	500	19600	50	1	57848466	15822	89.09	4.33	12	2.83	307.00	6311.00	33050	20240704	-17.25	9920	20240201	175.71	29100	-6.01	20250213	18840	45.17	20250102	33050	-17.25	20240704	11100	146.40	20240322	3.69	N	204270	500	289 억	1681877	N	N	181	N	N
87	20250214	110923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	-400	5	-1.43	42603782600	1544877	24.77	27450	28350	26850	36400	19600	28000	27576.94	2.91	-37769	30400	29200	27900	26700	25400	28550	26050	289	8400	500	19600	50	1	57848466	15966	89.90	4.37	12	2.67	307.00	6311.00	33050	20240704	-16.49	9920	20240201	178.23	29100	-5.15	20250213	18840	46.50	20250102	33050	-16.49	20240704	11100	148.65	20240322	3.69	N	204270	500	289 억	1681877	N	N	181	N	N
88	20250214	100925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28050	50	2	0.18	34647540200	1254155	20.11	27450	28350	26850	36400	19600	28000	27625.63	2.91	10575	30400	29200	27900	26700	25400	28550	26050	289	8400	500	19600	50	1	57848466	16226	91.37	4.44	12	2.17	307.00	6311.00	33050	20240704	-15.13	9920	20240201	182.76	29100	-3.61	20250213	18840	48.89	20250102	33050	-15.13	20240704	11100	152.70	20240322	3.69	N	204270	500	289 억	1681877	N	N	181	N	N
89	20250214	090929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28000	0	3	0.00	8638986800	313870	5.03	27450	28100	27150	36400	19600	28000	27521.18	2.91	22098	30400	29200	27900	26700	25400	28550	26050	289	8400	500	19600	50	1	57848466	16198	91.21	4.44	12	0.54	307.00	6311.00	33050	20240704	-15.28	9920	20240201	182.26	29100	-3.78	20250213	18840	48.62	20250102	33050	-15.28	20240704	11100	152.25	20240322	3.69	N	204270	500	289 억	1681877	N	N	181	N	N
90	20250213	160919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28000	300	2	1.08	170226627650	6125632	74.07	28700	29100	26600	36000	19400	27700	27789.03	2.88	13656	31766	29732	25866	23832	19966	30750	24850	289	8300	500	19390	50	1	57848466	16198	91.21	4.44	12	10.59	307.00	6311.00	33050	20240704	-15.28	9920	20240201	182.26	29100	-3.78	20250213	18840	48.62	20250102	33050	-15.28	20240704	11100	152.25	20240322	3.66	N	204270	500	289 억	1666364	N	N	181	N	N
91	20250213	150920	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	0	3	0.00	165346623050	5950129	71.95	28700	29100	26600	36000	19400	27700	27788.75	2.88	5291	31766	29732	25866	23832	19966	30750	24850	289	8300	500	19390	50	1	57848466	16024	90.23	4.39	12	10.29	307.00	6311.00	33050	20240704	-16.19	9920	20240201	179.23	29100	-4.81	20250213	18840	47.03	20250102	33050	-16.19	20240704	11100	149.55	20240322	3.66	N	204270	500	289 억	1666364	N	N	42	N	N
92	20250213	140918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	200	2	0.72	143009300250	5154090	62.32	28700	29100	26600	36000	19400	27700	27746.76	2.88	-6939	31766	29732	25866	23832	19966	30750	24850	289	8300	500	19390	50	1	57848466	16140	90.88	4.42	12	8.91	307.00	6311.00	33050	20240704	-15.58	9920	20240201	181.25	29100	-4.12	20250213	18840	48.09	20250102	33050	-15.58	20240704	11100	151.35	20240322	3.66	N	204270	500	289 억	1666364	N	N	42	N	N
93	20250213	130919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27950	250	2	0.90	126256066450	4555104	55.08	28700	29100	26600	36000	19400	27700	27717.49	2.88	-24702	31766	29732	25866	23832	19966	30750	24850	289	8300	500	19390	50	1	57848466	16169	91.04	4.43	12	7.87	307.00	6311.00	33050	20240704	-15.43	9920	20240201	181.75	29100	-3.95	20250213	18840	48.35	20250102	33050	-15.43	20240704	11100	151.80	20240322	3.66	N	204270	500	289 억	1666364	N	N	42	N	N
94	20250213	120918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26900	-800	5	-2.89	117339492000	4229335	51.14	28700	29100	26600	36000	19400	27700	27744.20	2.88	-43369	31766	29732	25866	23832	19966	30750	24850	289	8300	500	19390	50	1	57848466	15561	87.62	4.26	12	7.31	307.00	6311.00	33050	20240704	-18.61	9920	20240201	171.17	29100	-7.56	20250213	18840	42.78	20250102	33050	-18.61	20240704	11100	142.34	20240322	3.66	N	204270	500	289 억	1666364	N	N	42	N	N
95	20250213	110918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27350	-350	5	-1.26	105971693550	3808020	46.05	28700	29100	26800	36000	19400	27700	27828.56	2.88	-36195	31766	29732	25866	23832	19966	30750	24850	289	8300	500	19390	50	1	57848466	15822	89.09	4.33	12	6.58	307.00	6311.00	33050	20240704	-17.25	9920	20240201	175.71	29100	-6.01	20250213	18840	45.17	20250102	33050	-17.25	20240704	11100	146.40	20240322	3.66	N	204270	500	289 억	1666364	N	N	42	N	N
96	20250213	100918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27100	-600	5	-2.17	89878782900	3222997	38.97	28700	29100	26800	36000	19400	27700	27886.72	2.88	-26917	31766	29732	25866	23832	19966	30750	24850	289	8300	500	19390	50	1	57848466	15677	88.27	4.29	12	5.57	307.00	6311.00	33050	20240704	-18.00	9920	20240201	173.19	29100	-6.87	20250213	18840	43.84	20250102	33050	-18.00	20240704	11100	144.14	20240322	3.66	N	204270	500	289 억	1666364	N	N	42	N	N
97	20250213	090914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28200	500	2	1.81	33372073500	1171811	14.17	28700	29100	27400	36000	19400	27700	28479.20	2.88	22942	31766	29732	25866	23832	19966	30750	24850	289	8300	500	19390	50	1	57848466	16313	91.86	4.47	12	2.03	307.00	6311.00	33050	20240704	-14.67	9920	20240201	184.27	29100	-3.09	20250213	18840	49.68	20250102	33050	-14.67	20240704	11100	154.05	20240322	3.66	N	204270	500	289 억	1666364	N	N	42	N	N
98	20250212	160912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	5000	2	22.03	203768026200	7831226	405.43	22850	27900	22000	29500	15900	22700	26018.28	2.36	303190	25433	24066	23333	21966	21233	23700	21600	289	6800	500	15890	50	1	57848466	16024	90.23	4.39	12	13.54	307.00	6311.00	33050	20240704	-16.19	9920	20240201	179.23	27900	-0.72	20250212	18840	47.03	20250102	33050	-16.19	20240704	11100	149.55	20240322	3.66	N	204270	500	289 억	1364730	N	N	42	N	N
99	20250212	150909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27100	4400	2	19.38	191185839650	7369791	381.54	22850	27900	22000	29500	15900	22700	25942.48	2.36	287533	25433	24066	23333	21966	21233	23700	21600	289	6800	500	15890	50	1	57848466	15677	88.27	4.29	12	12.74	307.00	6311.00	33050	20240704	-18.00	9920	20240201	173.19	27900	-2.87	20250212	18840	43.84	20250102	33050	-18.00	20240704	11100	144.14	20240322	3.66	N	204270	500	289 억	1364730	N	N	732	N	N
100	20250212	140911	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26150	3450	2	15.20	77209541050	3128618	161.97	22850	26750	22000	29500	15900	22700	24679.42	2.36	161578	25433	24066	23333	21966	21233	23700	21600	289	6800	500	15890	50	1	57848466	15127	85.18	4.14	12	5.41	307.00	6311.00	33050	20240704	-20.88	9920	20240201	163.61	26750	-2.24	20250212	18840	38.80	20250102	33050	-20.88	20240704	11100	135.59	20240322	3.66	N	204270	500	289 억	1364730	N	N	732	N	N
101	20250212	130914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22700	0	3	0.00	12011904950	533702	27.63	22850	23050	22000	29500	15900	22700	22506.22	2.36	-27414	25433	24066	23333	21966	21233	23700	21600	289	6800	500	15890	50	1	57848466	13132	73.94	3.60	12	0.92	307.00	6311.00	33050	20240704	-31.32	9920	20240201	128.83	25700	-11.67	20250120	18840	20.49	20250102	33050	-31.32	20240704	11100	104.50	20240322	3.66	N	204270	500	289 억	1364730	N	N	732	N	N
102	20250212	120909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22600	-100	5	-0.44	10756310700	478030	24.75	22850	23050	22000	29500	15900	22700	22500.71	2.36	-34523	25433	24066	23333	21966	21233	23700	21600	289	6800	500	15890	50	1	57848466	13074	73.62	3.58	12	0.83	307.00	6311.00	33050	20240704	-31.62	9920	20240201	127.82	25700	-12.06	20250120	18840	19.96	20250102	33050	-31.62	20240704	11100	103.60	20240322	3.66	N	204270	500	289 억	1364730	N	N	732	N	N
103	20250212	110909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22350	-350	5	-1.54	9360548750	416191	21.55	22850	23050	22000	29500	15900	22700	22490.24	2.36	-15632	25433	24066	23333	21966	21233	23700	21600	289	6800	500	15890	50	1	57848466	12929	72.80	3.54	12	0.72	307.00	6311.00	33050	20240704	-32.38	9920	20240201	125.30	25700	-13.04	20250120	18840	18.63	20250102	33050	-32.38	20240704	11100	101.35	20240322	3.66	N	204270	500	289 억	1364730	N	N	732	N	N
104	20250212	100904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22350	-350	5	-1.54	7887399150	350439	18.14	22850	23050	22000	29500	15900	22700	22506.37	2.36	-17875	25433	24066	23333	21966	21233	23700	21600	289	6800	500	15890	50	1	57848466	12929	72.80	3.54	12	0.61	307.00	6311.00	33050	20240704	-32.38	9920	20240201	125.30	25700	-13.04	20250120	18840	18.63	20250102	33050	-32.38	20240704	11100	101.35	20240322	3.66	N	204270	500	289 억	1364730	N	N	732	N	N
105	20250212	090848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22350	-350	5	-1.54	2427848350	107978	5.59	22850	22900	22200	29500	15900	22700	22481.65	2.36	923	25433	24066	23333	21966	21233	23700	21600	289	6800	500	15890	50	1	57848466	12929	72.80	3.54	12	0.19	307.00	6311.00	33050	20240704	-32.38	9920	20240201	125.30	25700	-13.04	20250120	18840	18.63	20250102	33050	-32.38	20240704	11100	101.35	20240322	3.66	N	204270	500	289 억	1364730	N	N	732	N	N
106	20250211	160914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22700	-450	5	-1.94	44817458650	1908290	72.02	23700	24700	22600	30050	16250	23150	23486.26	2.38	-15094	25283	24216	22383	21316	19483	24750	21850	289	6900	500	16200	50	1	57848466	13132	73.94	3.60	12	3.30	307.00	6311.00	33050	20240704	-31.32	9920	20240201	128.83	25700	-11.67	20250120	18840	20.49	20250102	33050	-31.32	20240704	11100	104.50	20240322	3.66	N	204270	500	289 억	1378697	N	N	732	N	N
107	20250211	150913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22700	-450	5	-1.94	43620836500	1855486	70.03	23700	24700	22600	30050	16250	23150	23509.12	2.38	-27322	25283	24216	22383	21316	19483	24750	21850	289	6900	500	16200	50	1	57848466	13132	73.94	3.60	12	3.21	307.00	6311.00	33050	20240704	-31.32	9920	20240201	128.83	25700	-11.67	20250120	18840	20.49	20250102	33050	-31.32	20240704	11100	104.50	20240322	3.66	N	204270	500	289 억	1378697	N	N	2807	N	N
108	20250211	140913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22900	-250	5	-1.08	41007627150	1740448	65.68	23700	24700	22750	30050	16250	23150	23561.54	2.38	-44989	25283	24216	22383	21316	19483	24750	21850	289	6900	500	16200	50	1	57848466	13247	74.59	3.63	12	3.01	307.00	6311.00	33050	20240704	-30.71	9920	20240201	130.85	25700	-10.89	20250120	18840	21.55	20250102	33050	-30.71	20240704	11100	106.31	20240322	3.66	N	204270	500	289 억	1378697	N	N	2807	N	N
109	20250211	130913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23000	-150	5	-0.65	38560100400	1633305	61.64	23700	24700	22800	30050	16250	23150	23608.63	2.38	-32626	25283	24216	22383	21316	19483	24750	21850	289	6900	500	16200	50	1	57848466	13305	74.92	3.64	12	2.82	307.00	6311.00	33050	20240704	-30.41	9920	20240201	131.85	25700	-10.51	20250120	18840	22.08	20250102	33050	-30.41	20240704	11100	107.21	20240322	3.66	N	204270	500	289 억	1378697	N	N	2807	N	N
110	20250211	120912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22950	-200	5	-0.86	37086601750	1569394	59.23	23700	24700	22800	30050	16250	23150	23631.16	2.38	-32404	25283	24216	22383	21316	19483	24750	21850	289	6900	500	16200	50	1	57848466	13276	74.76	3.64	12	2.71	307.00	6311.00	33050	20240704	-30.56	9920	20240201	131.35	25700	-10.70	20250120	18840	21.82	20250102	33050	-30.56	20240704	11100	106.76	20240322	3.66	N	204270	500	289 억	1378697	N	N	2807	N	N
111	20250211	110913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23000	-150	5	-0.65	35011554050	1478888	55.81	23700	24700	22800	30050	16250	23150	23674.24	2.38	-38525	25283	24216	22383	21316	19483	24750	21850	289	6900	500	16200	50	1	57848466	13305	74.92	3.64	12	2.56	307.00	6311.00	33050	20240704	-30.41	9920	20240201	131.85	25700	-10.51	20250120	18840	22.08	20250102	33050	-30.41	20240704	11100	107.21	20240322	3.66	N	204270	500	289 억	1378697	N	N	2807	N	N
112	20250211	100914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23550	400	2	1.73	31499622350	1327381	50.09	23700	24700	22800	30050	16250	23150	23730.66	2.38	-35330	25283	24216	22383	21316	19483	24750	21850	289	6900	500	16200	50	1	57848466	13623	76.71	3.73	12	2.29	307.00	6311.00	33050	20240704	-28.74	9920	20240201	137.40	25700	-8.37	20250120	18840	25.00	20250102	33050	-28.74	20240704	11100	112.16	20240322	3.66	N	204270	500	289 억	1378697	N	N	2807	N	N
113	20250211	090916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23600	450	2	1.94	5979005400	253542	9.57	23700	23800	23450	30050	16250	23150	23581.91	2.38	-42883	25283	24216	22383	21316	19483	24750	21850	289	6900	500	16200	50	1	57848466	13652	76.87	3.74	12	0.44	307.00	6311.00	33050	20240704	-28.59	9920	20240201	137.90	25700	-8.17	20250120	18840	25.27	20250102	33050	-28.59	20240704	11100	112.61	20240322	3.66	N	204270	500	289 억	1378697	N	N	2807	N	N
114	20250210	160908	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23150	1800	2	8.43	55102989100	2439847	120.37	20950	23450	20550	27750	14950	21350	22583.98	2.22	85922	22883	22116	21633	20866	20383	21875	20625	289	6400	500	14940	50	1	57848466	13392	75.41	3.67	12	4.22	307.00	6311.00	33050	20240704	-29.95	9920	20240201	133.37	25700	-9.92	20250120	18840	22.88	20250102	33050	-29.95	20240704	11100	108.56	20240322	3.59	N	204270	500	289 억	1286465	N	N	2807	N	N
115	20250210	150907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23350	2000	2	9.37	52517578150	2328108	114.86	20950	23450	20550	27750	14950	21350	22558.21	2.22	74948	22883	22116	21633	20866	20383	21875	20625	289	6400	500	14940	50	1	57848466	13508	76.06	3.70	12	4.02	307.00	6311.00	33050	20240704	-29.35	9920	20240201	135.38	25700	-9.14	20250120	18840	23.94	20250102	33050	-29.35	20240704	11100	110.36	20240322	3.59	N	204270	500	289 억	1286465	N	N	1295	N	N
116	20250210	140906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22650	1300	2	6.09	39699689500	1771711	87.41	20950	23300	20550	27750	14950	21350	22407.73	2.22	73747	22883	22116	21633	20866	20383	21875	20625	289	6400	500	14940	50	1	57848466	13103	73.78	3.59	12	3.06	307.00	6311.00	33050	20240704	-31.47	9920	20240201	128.33	25700	-11.87	20250120	18840	20.22	20250102	33050	-31.47	20240704	11100	104.05	20240322	3.59	N	204270	500	289 억	1286465	N	N	1295	N	N
117	20250210	130909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22600	1250	2	5.85	35558550650	1589570	78.42	20950	23300	20550	27750	14950	21350	22370.12	2.22	72257	22883	22116	21633	20866	20383	21875	20625	289	6400	500	14940	50	1	57848466	13074	73.62	3.58	12	2.75	307.00	6311.00	33050	20240704	-31.62	9920	20240201	127.82	25700	-12.06	20250120	18840	19.96	20250102	33050	-31.62	20240704	11100	103.60	20240322	3.59	N	204270	500	289 억	1286465	N	N	1295	N	N
118	20250210	120904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22950	1600	2	7.49	30602909150	1371659	67.67	20950	23300	20550	27750	14950	21350	22311.09	2.22	51715	22883	22116	21633	20866	20383	21875	20625	289	6400	500	14940	50	1	57848466	13276	74.76	3.64	12	2.37	307.00	6311.00	33050	20240704	-30.56	9920	20240201	131.35	25700	-10.70	20250120	18840	21.82	20250102	33050	-30.56	20240704	11100	106.76	20240322	3.59	N	204270	500	289 억	1286465	N	N	1295	N	N
119	20250210	110901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22900	1550	2	7.26	17022332700	780222	38.49	20950	22950	20550	27750	14950	21350	21817.48	2.22	7935	22883	22116	21633	20866	20383	21875	20625	289	6400	500	14940	50	1	57848466	13247	74.59	3.63	12	1.35	307.00	6311.00	33050	20240704	-30.71	9920	20240201	130.85	25700	-10.89	20250120	18840	21.55	20250102	33050	-30.71	20240704	11100	106.31	20240322	3.59	N	204270	500	289 억	1286465	N	N	1295	N	N
120	20250210	100901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21600	250	2	1.17	6469037350	305360	15.07	20950	21600	20550	27750	14950	21350	21184.79	2.22	4543	22883	22116	21633	20866	20383	21875	20625	289	6400	500	14940	50	1	57848466	12495	70.36	3.42	12	0.53	307.00	6311.00	33050	20240704	-34.64	9920	20240201	117.74	25700	-15.95	20250120	18840	14.65	20250102	33050	-34.64	20240704	11100	94.59	20240322	3.59	N	204270	500	289 억	1286465	N	N	1295	N	N
121	20250210	090858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21200	-150	5	-0.70	2026174900	97179	4.79	20950	21200	20550	27750	14950	21350	20848.34	2.22	34219	22883	22116	21633	20866	20383	21875	20625	289	6400	500	14940	50	1	57848466	12264	69.06	3.36	12	0.17	307.00	6311.00	33050	20240704	-35.85	9920	20240201	113.71	25700	-17.51	20250120	18840	12.53	20250102	33050	-35.85	20240704	11100	90.99	20240322	3.59	N	204270	500	289 억	1286465	N	N	1295	N	N
122	20250207	160851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21350	-400	5	-1.84	43480808850	2006296	100.31	22100	22400	21150	28250	15250	21750	21672.30	2.23	24922	23650	22700	20800	19850	17950	23175	20325	289	6500	500	15220	50	1	57848466	12351	69.54	3.38	12	3.47	307.00	6311.00	33050	20240704	-35.40	9920	20240201	115.22	25700	-16.93	20250120	18840	13.32	20250102	33050	-35.40	20240704	10500	103.33	20240207	3.55	N	204270	500	289 억	1287132	N	N	1295	N	N
123	20250207	150853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	-350	5	-1.61	42209116000	1946715	97.33	22100	22400	21150	28250	15250	21750	21682.23	2.23	10465	23650	22700	20800	19850	17950	23175	20325	289	6500	500	15220	50	1	57848466	12380	69.71	3.39	12	3.37	307.00	6311.00	33050	20240704	-35.25	9920	20240201	115.73	25700	-16.73	20250120	18840	13.59	20250102	33050	-35.25	20240704	10500	103.81	20240207	3.55	N	204270	500	289 억	1287132	N	N	778	N	N
124	20250207	140853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21500	-250	5	-1.15	37814619150	1743654	87.18	22100	22400	21150	28250	15250	21750	21687.00	2.23	941	23650	22700	20800	19850	17950	23175	20325	289	6500	500	15220	50	1	57848466	12437	70.03	3.41	12	3.01	307.00	6311.00	33050	20240704	-34.95	9920	20240201	116.73	25700	-16.34	20250120	18840	14.12	20250102	33050	-34.95	20240704	10500	104.76	20240207	3.55	N	204270	500	289 억	1287132	N	N	778	N	N
125	20250207	130850	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21250	-500	5	-2.30	36017718100	1659376	82.96	22100	22400	21150	28250	15250	21750	21705.58	2.23	-4684	23650	22700	20800	19850	17950	23175	20325	289	6500	500	15220	50	1	57848466	12293	69.22	3.37	12	2.87	307.00	6311.00	33050	20240704	-35.70	9920	20240201	114.21	25700	-17.32	20250120	18840	12.79	20250102	33050	-35.70	20240704	10500	102.38	20240207	3.55	N	204270	500	289 억	1287132	N	N	778	N	N
126	20250207	120849	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	-350	5	-1.61	33932672000	1561460	78.07	22100	22400	21150	28250	15250	21750	21731.37	2.23	-5790	23650	22700	20800	19850	17950	23175	20325	289	6500	500	15220	50	1	57848466	12380	69.71	3.39	12	2.70	307.00	6311.00	33050	20240704	-35.25	9920	20240201	115.73	25700	-16.73	20250120	18840	13.59	20250102	33050	-35.25	20240704	10500	103.81	20240207	3.55	N	204270	500	289 억	1287132	N	N	778	N	N
127	20250207	110848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21600	-150	5	-0.69	30972088150	1423191	71.15	22100	22400	21150	28250	15250	21750	21762.43	2.23	-10496	23650	22700	20800	19850	17950	23175	20325	289	6500	500	15220	50	1	57848466	12495	70.36	3.42	12	2.46	307.00	6311.00	33050	20240704	-34.64	9920	20240201	117.74	25700	-15.95	20250120	18840	14.65	20250102	33050	-34.64	20240704	10500	105.71	20240207	3.55	N	204270	500	289 억	1287132	N	N	778	N	N
128	20250207	100851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	-200	5	-0.92	26828667550	1232189	61.60	22100	22400	21150	28250	15250	21750	21773.18	2.23	-19946	23650	22700	20800	19850	17950	23175	20325	289	6500	500	15220	50	1	57848466	12466	70.20	3.41	12	2.13	307.00	6311.00	33050	20240704	-34.80	9920	20240201	117.24	25700	-16.15	20250120	18840	14.38	20250102	33050	-34.80	20240704	10500	105.24	20240207	3.55	N	204270	500	289 억	1287132	N	N	778	N	N
129	20250207	090856	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21250	-500	5	-2.30	11185624600	510489	25.52	22100	22400	21150	28250	15250	21750	21911.59	2.23	15261	23650	22700	20800	19850	17950	23175	20325	289	6500	500	15220	50	1	57848466	12293	69.22	3.37	12	0.88	307.00	6311.00	33050	20240704	-35.70	9920	20240201	114.21	25700	-17.32	20250120	18840	12.79	20250102	33050	-35.70	20240704	10500	102.38	20240207	3.55	N	204270	500	289 억	1287132	N	N	778	N	N
130	20250206	160829	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21750	2630	2	13.76	36516819620	1803593	205.86	19400	21750	18900	24850	13390	19120	20211.74	2.41	-111418	19766	19442	19146	18822	18526	19605	18985	289	5730	500	13380	50	1	57848466	12582	70.85	3.45	12	3.12	307.00	6311.00	33050	20240704	-34.19	9920	20240201	119.25	25700	-15.37	20250120	18840	15.45	20250102	33050	-34.19	20240704	10500	107.14	20240207	3.69	N	204270	500	289 억	1393720	N	N	778	N	N
131	20250206	150833	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20550	1430	2	7.48	21552531970	1097257	125.24	19400	20600	18900	24850	13390	19120	19642.24	2.41	-61290	19766	19442	19146	18822	18526	19605	18985	289	5730	500	13380	50	1	57848466	11888	66.94	3.26	12	1.90	307.00	6311.00	33050	20240704	-37.82	9920	20240201	107.16	25700	-20.04	20250120	18840	9.08	20250102	33050	-37.82	20240704	10500	95.71	20240207	3.69	N	204270	500	289 억	1393720	N	N	328	N	N
132	20250206	140834	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19280	160	2	0.84	7849541150	408276	46.60	19400	19830	18900	24850	13390	19120	19226.09	2.41	-26656	19766	19442	19146	18822	18526	19605	18985	289	5730	500	13380	10	1	57848466	11153	62.80	3.05	12	0.71	307.00	6311.00	33050	20240704	-41.66	9920	20240201	94.35	25700	-24.98	20250120	18840	2.34	20250102	33050	-41.66	20240704	10500	83.62	20240207	3.69	N	204270	500	289 억	1393720	N	N	328	N	N
133	20250206	130830	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19310	190	2	0.99	7209508080	375093	42.81	19400	19830	18900	24850	13390	19120	19220.61	2.41	-26899	19766	19442	19146	18822	18526	19605	18985	289	5730	500	13380	10	1	57848466	11171	62.90	3.06	12	0.65	307.00	6311.00	33050	20240704	-41.57	9920	20240201	94.66	25700	-24.86	20250120	18840	2.49	20250102	33050	-41.57	20240704	10500	83.90	20240207	3.69	N	204270	500	289 억	1393720	N	N	328	N	N
134	20250206	120828	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19260	140	2	0.73	6820977070	354931	40.51	19400	19830	18900	24850	13390	19120	19217.78	2.41	-26391	19766	19442	19146	18822	18526	19605	18985	289	5730	500	13380	10	1	57848466	11142	62.74	3.05	12	0.61	307.00	6311.00	33050	20240704	-41.72	9920	20240201	94.15	25700	-25.06	20250120	18840	2.23	20250102	33050	-41.72	20240704	10500	83.43	20240207	3.69	N	204270	500	289 억	1393720	N	N	328	N	N
135	20250206	110822	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19350	230	2	1.20	5816081990	303008	34.58	19400	19830	18900	24850	13390	19120	19194.51	2.41	-41943	19766	19442	19146	18822	18526	19605	18985	289	5730	500	13380	10	1	57848466	11194	63.03	3.07	12	0.52	307.00	6311.00	33050	20240704	-41.45	9920	20240201	95.06	25700	-24.71	20250120	18840	2.71	20250102	33050	-41.45	20240704	10500	84.29	20240207	3.69	N	204270	500	289 억	1393720	N	N	328	N	N
136	20250206	100823	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19270	150	2	0.78	4607847170	239848	27.38	19400	19830	18900	24850	13390	19120	19211.57	2.41	-31713	19766	19442	19146	18822	18526	19605	18985	289	5730	500	13380	10	1	57848466	11147	62.77	3.05	12	0.41	307.00	6311.00	33050	20240704	-41.69	9920	20240201	94.25	25700	-25.02	20250120	18840	2.28	20250102	33050	-41.69	20240704	10500	83.52	20240207	3.69	N	204270	500	289 억	1393720	N	N	328	N	N
137	20250206	090834	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19320	200	2	1.05	1237019780	63661	7.27	19400	19830	19290	24850	13390	19120	19431.85	2.41	-14136	19766	19442	19146	18822	18526	19605	18985	289	5730	500	13380	10	1	57848466	11176	62.93	3.06	12	0.11	307.00	6311.00	33050	20240704	-41.54	9920	20240201	94.76	25700	-24.82	20250120	18840	2.55	20250102	33050	-41.54	20240704	10500	84.00	20240207	3.69	N	204270	500	289 억	1393720	N	N	328	N	N
138	20250205	160821	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19120	200	2	1.06	16593977320	867490	122.66	18900	19470	18850	24550	13250	18920	19129.06	2.38	8823	20346	19632	19276	18562	18206	19455	18385	289	5630	500	13240	10	1	57848466	11061	62.28	3.03	12	1.50	307.00	6311.00	33050	20240704	-42.15	9920	20240201	92.74	25700	-25.60	20250120	18840	1.49	20250102	33050	-42.15	20240704	9940	92.35	20240205	3.74	N	204270	500	289 억	1378274	N	N	328	N	N
139	20250205	150824	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19110	190	2	1.00	16153100430	844422	119.40	18900	19470	18850	24550	13250	18920	19129.51	2.38	12525	20346	19632	19276	18562	18206	19455	18385	289	5630	500	13240	10	1	57848466	11055	62.25	3.03	12	1.46	307.00	6311.00	33050	20240704	-42.18	9920	20240201	92.64	25700	-25.64	20250120	18840	1.43	20250102	33050	-42.18	20240704	9940	92.25	20240205	3.74	N	204270	500	289 억	1378274	N	N	972	N	N
140	20250205	140823	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19000	80	2	0.42	13084633470	684838	96.83	18900	19470	18850	24550	13250	18920	19106.53	2.38	-14947	20346	19632	19276	18562	18206	19455	18385	289	5630	500	13240	10	1	57848466	10991	61.89	3.01	12	1.18	307.00	6311.00	33050	20240704	-42.51	9920	20240201	91.53	25700	-26.07	20250120	18840	0.85	20250102	33050	-42.51	20240704	9940	91.15	20240205	3.74	N	204270	500	289 억	1378274	N	N	972	N	N
141	20250205	130821	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18900	-20	5	-0.11	11105775410	580189	82.04	18900	19470	18880	24550	13250	18920	19142.16	2.38	-9417	20346	19632	19276	18562	18206	19455	18385	289	5630	500	13240	10	1	57848466	10933	61.56	2.99	12	1.00	307.00	6311.00	33050	20240704	-42.81	9920	20240201	90.52	25700	-26.46	20250120	18840	0.32	20250102	33050	-42.81	20240704	9940	90.14	20240205	3.74	N	204270	500	289 억	1378274	N	N	972	N	N
142	20250205	120826	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19130	210	2	1.11	9474372630	494318	69.89	18900	19470	18900	24550	13250	18920	19167.22	2.38	32337	20346	19632	19276	18562	18206	19455	18385	289	5630	500	13240	10	1	57848466	11066	62.31	3.03	12	0.85	307.00	6311.00	33050	20240704	-42.12	9920	20240201	92.84	25700	-25.56	20250120	18840	1.54	20250102	33050	-42.12	20240704	9940	92.45	20240205	3.74	N	204270	500	289 억	1378274	N	N	972	N	N
143	20250205	110821	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19060	140	2	0.74	8766211430	457215	64.65	18900	19470	18900	24550	13250	18920	19173.80	2.38	20520	20346	19632	19276	18562	18206	19455	18385	289	5630	500	13240	10	1	57848466	11026	62.08	3.02	12	0.79	307.00	6311.00	33050	20240704	-42.33	9920	20240201	92.14	25700	-25.84	20250120	18840	1.17	20250102	33050	-42.33	20240704	9940	91.75	20240205	3.74	N	204270	500	289 억	1378274	N	N	972	N	N
144	20250205	100831	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19310	390	2	2.06	6490772900	338848	47.91	18900	19390	18900	24550	13250	18920	19156.34	2.38	44076	20346	19632	19276	18562	18206	19455	18385	289	5630	500	13240	10	1	57848466	11171	62.90	3.06	12	0.59	307.00	6311.00	33050	20240704	-41.57	9920	20240201	94.66	25700	-24.86	20250120	18840	2.49	20250102	33050	-41.57	20240704	9940	94.27	20240205	3.74	N	204270	500	289 억	1378274	N	N	972	N	N
145	20250205	090835	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19000	80	2	0.42	1796669320	94377	13.34	18900	19280	18900	24550	13250	18920	19038.82	2.38	29498	20346	19632	19276	18562	18206	19455	18385	289	5630	500	13240	10	1	57848466	10991	61.89	3.01	12	0.16	307.00	6311.00	33050	20240704	-42.51	9920	20240201	91.53	25700	-26.07	20250120	18840	0.85	20250102	33050	-42.51	20240704	9940	91.15	20240205	3.74	N	204270	500	289 억	1378274	N	N	972	N	N
146	20250204	160803	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18920	-510	5	-2.62	13557270920	698081	61.07	19840	19990	18920	25250	13610	19430	19422.89	2.38	-4452	22016	20722	19956	18662	17896	20340	18280	289	5820	500	13600	10	1	57848466	10945	61.63	3.00	12	1.21	307.00	6311.00	33050	20240704	-42.75	9920	20240201	90.73	25700	-26.38	20250120	18840	0.42	20250102	33050	-42.75	20240704	9940	90.34	20240205	3.73	N	204270	500	289 억	1376172	N	N	972	N	N
147	20250204	150815	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19010	-420	5	-2.16	12479135830	641184	56.10	19840	19990	19000	25250	13610	19430	19462.74	2.38	-4631	22016	20722	19956	18662	17896	20340	18280	289	5820	500	13600	10	1	57848466	10997	61.92	3.01	12	1.11	307.00	6311.00	33050	20240704	-42.48	9920	20240201	91.63	25700	-26.03	20250120	18840	0.90	20250102	33050	-42.48	20240704	9940	91.25	20240205	3.73	N	204270	500	289 억	1376172	N	N	2055	N	N
148	20250204	140814	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19360	-70	5	-0.36	9437107650	482084	42.18	19840	19990	19260	25250	13610	19430	19576.23	2.38	-39158	22016	20722	19956	18662	17896	20340	18280	289	5820	500	13600	10	1	57848466	11199	63.06	3.07	12	0.83	307.00	6311.00	33050	20240704	-41.42	9920	20240201	95.16	25700	-24.67	20250120	18840	2.76	20250102	33050	-41.42	20240704	9940	94.77	20240205	3.73	N	204270	500	289 억	1376172	N	N	2055	N	N
149	20250204	130816	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19500	70	2	0.36	8134761230	415146	36.32	19840	19990	19260	25250	13610	19430	19595.70	2.38	-18040	22016	20722	19956	18662	17896	20340	18280	289	5820	500	13600	10	1	57848466	11280	63.52	3.09	12	0.72	307.00	6311.00	33050	20240704	-41.00	9920	20240201	96.57	25700	-24.12	20250120	18840	3.50	20250102	33050	-41.00	20240704	9940	96.18	20240205	3.73	N	204270	500	289 억	1376172	N	N	2055	N	N
150	20250204	120824	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19560	130	2	0.67	7399754150	377511	33.03	19840	19990	19260	25250	13610	19430	19602.30	2.38	-17874	22016	20722	19956	18662	17896	20340	18280	289	5820	500	13600	10	1	57848466	11315	63.71	3.10	12	0.65	307.00	6311.00	33050	20240704	-40.82	9920	20240201	97.18	25700	-23.89	20250120	18840	3.82	20250102	33050	-40.82	20240704	9940	96.78	20240205	3.73	N	204270	500	289 억	1376172	N	N	2055	N	N
151	20250204	110806	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19680	250	2	1.29	6619206820	337697	29.54	19840	19990	19260	25250	13610	19430	19602.00	2.38	-27304	22016	20722	19956	18662	17896	20340	18280	289	5820	500	13600	10	1	57848466	11385	64.10	3.12	12	0.58	307.00	6311.00	33050	20240704	-40.45	9920	20240201	98.39	25700	-23.42	20250120	18840	4.46	20250102	33050	-40.45	20240704	9940	97.99	20240205	3.73	N	204270	500	289 억	1376172	N	N	2055	N	N
152	20250204	100812	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19780	350	2	1.80	5308885960	270979	23.71	19840	19990	19260	25250	13610	19430	19592.65	2.38	-21232	22016	20722	19956	18662	17896	20340	18280	289	5820	500	13600	10	1	57848466	11442	64.43	3.13	12	0.47	307.00	6311.00	33050	20240704	-40.15	9920	20240201	99.40	25700	-23.04	20250120	18840	4.99	20250102	33050	-40.15	20240704	9940	98.99	20240205	3.73	N	204270	500	289 억	1376172	N	N	2055	N	N
153	20250204	090813	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19420	-10	5	-0.05	1392327540	70718	6.19	19840	19990	19380	25250	13610	19430	19695.62	2.38	-10553	22016	20722	19956	18662	17896	20340	18280	289	5820	500	13600	10	1	57848466	11234	63.26	3.08	12	0.12	307.00	6311.00	33050	20240704	-41.24	9920	20240201	95.77	25700	-24.44	20250120	18840	3.08	20250102	33050	-41.24	20240704	9940	95.37	20240205	3.73	N	204270	500	289 억	1376172	N	N	2055	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History