KissMeData/218410/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161041	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15940	-490	5	-2.98	2730721260	170580	140.84	16100	16230	15880	21350	11510	16430	16008.52	7.83	33154	16870	16650	16530	16310	16190	16590	16250	134	4920	500	11500	10	1	26484442	4222	24.45	1.40	12	0.64	652.00	11423.00	19810	20250218	-19.54	10630	20240806	49.95	19810	-19.54	20250218	12540	27.11	20250113	19810	-19.54	20250218	10630	49.95	20240806	2.31	N	218410	500	133 억	2073177	N	N	984	N	N
3	20250228	151047	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15970	-460	5	-2.80	2557716410	159733	131.88	16100	16230	15880	21350	11510	16430	16012.45	7.83	35734	16870	16650	16530	16310	16190	16590	16250	134	4920	500	11500	10	1	26484442	4230	24.49	1.40	12	0.60	652.00	11423.00	19810	20250218	-19.38	10630	20240806	50.24	19810	-19.38	20250218	12540	27.35	20250113	19810	-19.38	20250218	10630	50.24	20240806	2.31	N	218410	500	133 억	2073177	N	N	157	N	N
4	20250228	141047	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15960	-470	5	-2.86	2346625810	146516	120.97	16100	16230	15880	21350	11510	16430	16016.17	7.83	34581	16870	16650	16530	16310	16190	16590	16250	134	4920	500	11500	10	1	26484442	4227	24.48	1.40	12	0.55	652.00	11423.00	19810	20250218	-19.43	10630	20240806	50.14	19810	-19.43	20250218	12540	27.27	20250113	19810	-19.43	20250218	10630	50.14	20240806	2.31	N	218410	500	133 억	2073177	N	N	157	N	N
5	20250228	131041	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15930	-500	5	-3.04	2108323410	131615	108.67	16100	16230	15880	21350	11510	16430	16018.87	7.83	34890	16870	16650	16530	16310	16190	16590	16250	134	4920	500	11500	10	1	26484442	4219	24.43	1.39	12	0.50	652.00	11423.00	19810	20250218	-19.59	10630	20240806	49.86	19810	-19.59	20250218	12540	27.03	20250113	19810	-19.59	20250218	10630	49.86	20240806	2.31	N	218410	500	133 억	2073177	N	N	157	N	N
6	20250228	121037	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15910	-520	5	-3.16	1874417630	116920	96.53	16100	16230	15890	21350	11510	16430	16031.63	7.83	29811	16870	16650	16530	16310	16190	16590	16250	134	4920	500	11500	10	1	26484442	4214	24.40	1.39	12	0.44	652.00	11423.00	19810	20250218	-19.69	10630	20240806	49.67	19810	-19.69	20250218	12540	26.87	20250113	19810	-19.69	20250218	10630	49.67	20240806	2.31	N	218410	500	133 억	2073177	N	N	157	N	N
7	20250228	111038	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16000	-430	5	-2.62	1107970520	68866	56.86	16100	16230	16000	21350	11510	16430	16088.79	7.83	13768	16870	16650	16530	16310	16190	16590	16250	134	4920	500	11500	10	1	26484442	4238	24.54	1.40	12	0.26	652.00	11423.00	19810	20250218	-19.23	10630	20240806	50.52	19810	-19.23	20250218	12540	27.59	20250113	19810	-19.23	20250218	10630	50.52	20240806	2.31	N	218410	500	133 억	2073177	N	N	157	N	N
8	20250228	101037	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16120	-310	5	-1.89	702970790	43637	36.03	16100	16230	16020	21350	11510	16430	16109.51	7.83	11509	16870	16650	16530	16310	16190	16590	16250	134	4920	500	11500	10	1	26484442	4269	24.72	1.41	12	0.16	652.00	11423.00	19810	20250218	-18.63	10630	20240806	51.65	19810	-18.63	20250218	12540	28.55	20250113	19810	-18.63	20250218	10630	51.65	20240806	2.31	N	218410	500	133 억	2073177	N	N	157	N	N
9	20250228	091042	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16070	-360	5	-2.19	273192960	16988	14.03	16100	16190	16030	21350	11510	16430	16081.53	7.83	3651	16870	16650	16530	16310	16190	16590	16250	134	4920	500	11500	10	1	26484442	4256	24.65	1.41	12	0.06	652.00	11423.00	19810	20250218	-18.88	10630	20240806	51.18	19810	-18.88	20250218	12540	28.15	20250113	19810	-18.88	20250218	10630	51.18	20240806	2.31	N	218410	500	133 억	2073177	N	N	157	N	N
10	20250227	161030	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16430	-260	5	-1.56	1987728740	120083	73.29	16730	16750	16410	21650	11690	16690	16553.85	7.79	10273	17150	16920	16760	16530	16370	16840	16450	134	4960	500	11680	10	1	26484442	4351	25.20	1.44	12	0.45	652.00	11423.00	19810	20250218	-17.06	10630	20240806	54.56	19810	-17.06	20250218	12540	31.02	20250113	19810	-17.06	20250218	10630	54.56	20240806	2.32	N	218410	500	133 억	2063582	N	N	153	N	N
11	20250227	151031	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16500	-190	5	-1.14	1787230680	107894	65.85	16730	16750	16430	21650	11690	16690	16564.63	7.79	7334	17150	16920	16760	16530	16370	16840	16450	134	4960	500	11680	10	1	26484442	4370	25.31	1.44	12	0.41	652.00	11423.00	19810	20250218	-16.71	10630	20240806	55.22	19810	-16.71	20250218	12540	31.58	20250113	19810	-16.71	20250218	10630	55.22	20240806	2.32	N	218410	500	133 억	2063582	N	N	414	N	N
12	20250227	141033	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16460	-230	5	-1.38	1491188130	89948	54.90	16730	16750	16430	21650	11690	16690	16578.27	7.79	2980	17150	16920	16760	16530	16370	16840	16450	134	4960	500	11680	10	1	26484442	4359	25.25	1.44	12	0.34	652.00	11423.00	19810	20250218	-16.91	10630	20240806	54.84	19810	-16.91	20250218	12540	31.26	20250113	19810	-16.91	20250218	10630	54.84	20240806	2.32	N	218410	500	133 억	2063582	N	N	414	N	N
13	20250227	131030	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16520	-170	5	-1.02	1153302110	69433	42.38	16730	16750	16510	21650	11690	16690	16610.23	7.79	-2134	17150	16920	16760	16530	16370	16840	16450	134	4960	500	11680	10	1	26484442	4375	25.34	1.45	12	0.26	652.00	11423.00	19810	20250218	-16.61	10630	20240806	55.41	19810	-16.61	20250218	12540	31.74	20250113	19810	-16.61	20250218	10630	55.41	20240806	2.32	N	218410	500	133 억	2063582	N	N	414	N	N
14	20250227	121027	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16570	-120	5	-0.72	1015596590	61103	37.29	16730	16750	16520	21650	11690	16690	16621.00	7.79	-1014	17150	16920	16760	16530	16370	16840	16450	134	4960	500	11680	10	1	26484442	4388	25.41	1.45	12	0.23	652.00	11423.00	19810	20250218	-16.36	10630	20240806	55.88	19810	-16.36	20250218	12540	32.14	20250113	19810	-16.36	20250218	10630	55.88	20240806	2.32	N	218410	500	133 억	2063582	N	N	414	N	N
15	20250227	111036	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16690	0	3	0.00	821124080	49386	30.14	16730	16750	16520	21650	11690	16690	16626.59	7.79	-2742	17150	16920	16760	16530	16370	16840	16450	134	4960	500	11680	10	1	26484442	4420	25.60	1.46	12	0.19	652.00	11423.00	19810	20250218	-15.75	10630	20240806	57.01	19810	-15.75	20250218	12540	33.09	20250113	19810	-15.75	20250218	10630	57.01	20240806	2.32	N	218410	500	133 억	2063582	N	N	414	N	N
16	20250227	101102	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16580	-110	5	-0.66	642068360	38636	23.58	16730	16750	16520	21650	11690	16690	16618.30	7.79	485	17150	16920	16760	16530	16370	16840	16450	134	4960	500	11680	10	1	26484442	4391	25.43	1.45	12	0.15	652.00	11423.00	19810	20250218	-16.30	10630	20240806	55.97	19810	-16.30	20250218	12540	32.22	20250113	19810	-16.30	20250218	10630	55.97	20240806	2.32	N	218410	500	133 억	2063582	N	N	414	N	N
17	20250227	091111	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16750	60	2	0.36	125285000	7511	4.58	16730	16750	16610	21650	11690	16690	16680.14	7.79	-1592	17150	16920	16760	16530	16370	16840	16450	134	4960	500	11680	10	1	26484442	4436	25.69	1.47	12	0.03	652.00	11423.00	19810	20250218	-15.45	10630	20240806	57.57	19810	-15.45	20250218	12540	33.57	20250113	19810	-15.45	20250218	10630	57.57	20240806	2.32	N	218410	500	133 억	2063582	N	N	414	N	N
18	20250226	161029	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16690	-260	5	-1.53	2731217520	163192	61.48	16790	16990	16600	22000	11870	16950	16736.23	7.72	20085	17503	17226	16973	16696	16443	17100	16570	134	5050	500	11860	10	1	26484442	4420	25.60	1.46	12	0.62	652.00	11423.00	19810	20250218	-15.75	10630	20240806	57.01	19810	-15.75	20250218	12540	33.09	20250113	19810	-15.75	20250218	10630	57.01	20240806	2.27	N	218410	500	133 억	2044772	N	N	414	N	N
19	20250226	151034	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16770	-180	5	-1.06	2651231010	158404	59.68	16790	16990	16600	22000	11870	16950	16737.12	7.72	20782	17503	17226	16973	16696	16443	17100	16570	134	5050	500	11860	10	1	26484442	4441	25.72	1.47	12	0.60	652.00	11423.00	19810	20250218	-15.35	10630	20240806	57.76	19810	-15.35	20250218	12540	33.73	20250113	19810	-15.35	20250218	10630	57.76	20240806	2.27	N	218410	500	133 억	2044772	N	N	253	N	N
20	20250226	141032	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16620	-330	5	-1.95	2245733160	134063	50.51	16790	16990	16610	22000	11870	16950	16751.30	7.72	17507	17503	17226	16973	16696	16443	17100	16570	134	5050	500	11860	10	1	26484442	4402	25.49	1.45	12	0.51	652.00	11423.00	19810	20250218	-16.10	10630	20240806	56.35	19810	-16.10	20250218	12540	32.54	20250113	19810	-16.10	20250218	10630	56.35	20240806	2.27	N	218410	500	133 억	2044772	N	N	253	N	N
21	20250226	131030	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16670	-280	5	-1.65	1910899630	113932	42.92	16790	16990	16650	22000	11870	16950	16772.25	7.72	15464	17503	17226	16973	16696	16443	17100	16570	134	5050	500	11860	10	1	26484442	4415	25.57	1.46	12	0.43	652.00	11423.00	19810	20250218	-15.85	10630	20240806	56.82	19810	-15.85	20250218	12540	32.93	20250113	19810	-15.85	20250218	10630	56.82	20240806	2.27	N	218410	500	133 억	2044772	N	N	253	N	N
22	20250226	121030	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16790	-160	5	-0.94	1646158460	98053	36.94	16790	16990	16650	22000	11870	16950	16788.42	7.72	10237	17503	17226	16973	16696	16443	17100	16570	134	5050	500	11860	10	1	26484442	4447	25.75	1.47	12	0.37	652.00	11423.00	19810	20250218	-15.24	10630	20240806	57.95	19810	-15.24	20250218	12540	33.89	20250113	19810	-15.24	20250218	10630	57.95	20240806	2.27	N	218410	500	133 억	2044772	N	N	253	N	N
23	20250226	111029	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16810	-140	5	-0.83	1283478530	76376	28.77	16790	16990	16670	22000	11870	16950	16804.70	7.72	10924	17503	17226	16973	16696	16443	17100	16570	134	5050	500	11860	10	1	26484442	4452	25.78	1.47	12	0.29	652.00	11423.00	19810	20250218	-15.14	10630	20240806	58.14	19810	-15.14	20250218	12540	34.05	20250113	19810	-15.14	20250218	10630	58.14	20240806	2.27	N	218410	500	133 억	2044772	N	N	253	N	N
24	20250226	101027	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16900	-50	5	-0.29	880093830	52448	19.76	16790	16950	16670	22000	11870	16950	16780.24	7.72	8282	17503	17226	16973	16696	16443	17100	16570	134	5050	500	11860	10	1	26484442	4476	25.92	1.48	12	0.20	652.00	11423.00	19810	20250218	-14.69	10630	20240806	58.98	19810	-14.69	20250218	12540	34.77	20250113	19810	-14.69	20250218	10630	58.98	20240806	2.27	N	218410	500	133 억	2044772	N	N	253	N	N
25	20250226	091036	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16860	-90	5	-0.53	112926560	6723	2.53	16790	16910	16760	22000	11870	16950	16796.57	7.72	-314	17503	17226	16973	16696	16443	17100	16570	134	5050	500	11860	10	1	26484442	4465	25.86	1.48	12	0.03	652.00	11423.00	19810	20250218	-14.89	10630	20240806	58.61	19810	-14.89	20250218	12540	34.45	20250113	19810	-14.89	20250218	10630	58.61	20240806	2.27	N	218410	500	133 억	2044772	N	N	253	N	N
26	20250225	161023	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16950	-490	5	-2.81	4463754920	264209	144.44	17180	17250	16720	22650	12210	17440	16894.77	7.58	34978	18006	17722	17486	17202	16966	17605	17085	134	5210	500	12200	10	1	26484442	4489	26.00	1.48	12	1.00	652.00	11423.00	19810	20250218	-14.44	10630	20240806	59.45	19810	-14.44	20250218	12540	35.17	20250113	19810	-14.44	20250218	10630	59.45	20240806	2.30	N	218410	500	133 억	2006525	N	N	253	N	N
27	20250225	151022	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16910	-530	5	-3.04	4256722510	251989	137.76	17180	17250	16720	22650	12210	17440	16892.49	7.58	29100	18006	17722	17486	17202	16966	17605	17085	134	5210	500	12200	10	1	26484442	4479	25.94	1.48	12	0.95	652.00	11423.00	19810	20250218	-14.64	10630	20240806	59.08	19810	-14.64	20250218	12540	34.85	20250113	19810	-14.64	20250218	10630	59.08	20240806	2.30	N	218410	500	133 억	2006525	N	N	1313	N	N
28	20250225	141021	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16910	-530	5	-3.04	3892255910	230419	125.97	17180	17250	16720	22650	12210	17440	16892.08	7.58	24453	18006	17722	17486	17202	16966	17605	17085	134	5210	500	12200	10	1	26484442	4479	25.94	1.48	12	0.87	652.00	11423.00	19810	20250218	-14.64	10630	20240806	59.08	19810	-14.64	20250218	12540	34.85	20250113	19810	-14.64	20250218	10630	59.08	20240806	2.30	N	218410	500	133 억	2006525	N	N	1313	N	N
29	20250225	131027	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16850	-590	5	-3.38	3435423930	203374	111.19	17180	17250	16720	22650	12210	17440	16892.15	7.58	25580	18006	17722	17486	17202	16966	17605	17085	134	5210	500	12200	10	1	26484442	4463	25.84	1.48	12	0.77	652.00	11423.00	19810	20250218	-14.94	10630	20240806	58.51	19810	-14.94	20250218	12540	34.37	20250113	19810	-14.94	20250218	10630	58.51	20240806	2.30	N	218410	500	133 억	2006525	N	N	1313	N	N
30	20250225	121023	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16770	-670	5	-3.84	3153769200	186616	102.02	17180	17250	16720	22650	12210	17440	16899.78	7.58	21500	18006	17722	17486	17202	16966	17605	17085	134	5210	500	12200	10	1	26484442	4441	25.72	1.47	12	0.70	652.00	11423.00	19810	20250218	-15.35	10630	20240806	57.76	19810	-15.35	20250218	12540	33.73	20250113	19810	-15.35	20250218	10630	57.76	20240806	2.30	N	218410	500	133 억	2006525	N	N	1313	N	N
31	20250225	111021	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16840	-600	5	-3.44	2474541320	146151	79.90	17180	17250	16790	22650	12210	17440	16931.40	7.58	18519	18006	17722	17486	17202	16966	17605	17085	134	5210	500	12200	10	1	26484442	4460	25.83	1.47	12	0.55	652.00	11423.00	19810	20250218	-14.99	10630	20240806	58.42	19810	-14.99	20250218	12540	34.29	20250113	19810	-14.99	20250218	10630	58.42	20240806	2.30	N	218410	500	133 억	2006525	N	N	1313	N	N
32	20250225	101019	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16990	-450	5	-2.58	2066986760	122050	66.73	17180	17250	16790	22650	12210	17440	16935.57	7.58	17109	18006	17722	17486	17202	16966	17605	17085	134	5210	500	12200	10	1	26484442	4500	26.06	1.49	12	0.46	652.00	11423.00	19810	20250218	-14.24	10630	20240806	59.83	19810	-14.24	20250218	12540	35.49	20250113	19810	-14.24	20250218	10630	59.83	20240806	2.30	N	218410	500	133 억	2006525	N	N	1313	N	N
33	20250225	091026	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16990	-450	5	-2.58	424361490	24895	13.61	17180	17250	16930	22650	12210	17440	17046.05	7.58	1892	18006	17722	17486	17202	16966	17605	17085	134	5210	500	12200	10	1	26484442	4500	26.06	1.49	12	0.09	652.00	11423.00	19810	20250218	-14.24	10630	20240806	59.83	19810	-14.24	20250218	12540	35.49	20250113	19810	-14.24	20250218	10630	59.83	20240806	2.30	N	218410	500	133 억	2006525	N	N	1313	N	N
34	20250224	161014	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17440	-810	5	-4.44	3183688940	182400	95.04	17680	17770	17250	23700	12780	18250	17454.09	7.63	-18045	19036	18642	17946	17552	16856	18840	17750	134	5450	500	12770	10	1	26484442	4619	26.75	1.53	12	0.69	652.00	11423.00	19810	20250218	-11.96	10630	20240806	64.06	19810	-11.96	20250218	12540	39.07	20250113	19810	-11.96	20250218	10630	64.06	20240806	2.29	N	218410	500	133 억	2021050	N	N	1307	N	N
35	20250224	151013	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17410	-840	5	-4.60	3018921210	172946	90.12	17680	17770	17250	23700	12780	18250	17455.49	7.63	-17493	19036	18642	17946	17552	16856	18840	17750	134	5450	500	12770	10	1	26484442	4611	26.70	1.52	12	0.65	652.00	11423.00	19810	20250218	-12.12	10630	20240806	63.78	19810	-12.12	20250218	12540	38.84	20250113	19810	-12.12	20250218	10630	63.78	20240806	2.29	N	218410	500	133 억	2021050	N	N	722	N	N
36	20250224	141012	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17460	-790	5	-4.33	2768027880	158557	82.62	17680	17770	17250	23700	12780	18250	17457.22	7.63	-17967	19036	18642	17946	17552	16856	18840	17750	134	5450	500	12770	10	1	26484442	4624	26.78	1.53	12	0.60	652.00	11423.00	19810	20250218	-11.86	10630	20240806	64.25	19810	-11.86	20250218	12540	39.23	20250113	19810	-11.86	20250218	10630	64.25	20240806	2.29	N	218410	500	133 억	2021050	N	N	722	N	N
37	20250224	131014	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17540	-710	5	-3.89	2462424140	141111	73.53	17680	17770	17250	23700	12780	18250	17449.80	7.63	-12089	19036	18642	17946	17552	16856	18840	17750	134	5450	500	12770	10	1	26484442	4645	26.90	1.54	12	0.53	652.00	11423.00	19810	20250218	-11.46	10630	20240806	65.00	19810	-11.46	20250218	12540	39.87	20250113	19810	-11.46	20250218	10630	65.00	20240806	2.29	N	218410	500	133 억	2021050	N	N	722	N	N
38	20250224	121011	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17560	-690	5	-3.78	2219070930	127235	66.30	17680	17770	17250	23700	12780	18250	17440.21	7.63	-10001	19036	18642	17946	17552	16856	18840	17750	134	5450	500	12770	10	1	26484442	4651	26.93	1.54	12	0.48	652.00	11423.00	19810	20250218	-11.36	10630	20240806	65.19	19810	-11.36	20250218	12540	40.03	20250113	19810	-11.36	20250218	10630	65.19	20240806	2.29	N	218410	500	133 억	2021050	N	N	722	N	N
39	20250224	111008	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17540	-710	5	-3.89	1965623140	112791	58.77	17680	17770	17250	23700	12780	18250	17426.54	7.63	-10178	19036	18642	17946	17552	16856	18840	17750	134	5450	500	12770	10	1	26484442	4645	26.90	1.54	12	0.43	652.00	11423.00	19810	20250218	-11.46	10630	20240806	65.00	19810	-11.46	20250218	12540	39.87	20250113	19810	-11.46	20250218	10630	65.00	20240806	2.29	N	218410	500	133 억	2021050	N	N	722	N	N
40	20250224	101009	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17290	-960	5	-5.26	1630377610	93578	48.76	17680	17770	17250	23700	12780	18250	17421.94	7.63	-13818	19036	18642	17946	17552	16856	18840	17750	134	5450	500	12770	10	1	26484442	4579	26.52	1.51	12	0.35	652.00	11423.00	19810	20250218	-12.72	10630	20240806	62.65	19810	-12.72	20250218	12540	37.88	20250113	19810	-12.72	20250218	10630	62.65	20240806	2.29	N	218410	500	133 억	2021050	N	N	722	N	N
41	20250224	091016	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17280	-970	5	-5.32	705599390	40309	21.00	17680	17770	17270	23700	12780	18250	17503.26	7.63	-3054	19036	18642	17946	17552	16856	18840	17750	134	5450	500	12770	10	1	26484442	4577	26.50	1.51	12	0.15	652.00	11423.00	19810	20250218	-12.77	10630	20240806	62.56	19810	-12.77	20250218	12540	37.80	20250113	19810	-12.77	20250218	10630	62.56	20240806	2.29	N	218410	500	133 억	2021050	N	N	722	N	N
42	20250221	161006	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18250	820	2	4.70	3406638450	191117	42.14	17430	18340	17250	22650	12210	17430	17824.59	7.59	7268	19403	18416	17913	16926	16423	18165	16675	134	5220	500	12200	10	1	26484442	4833	27.99	1.60	12	0.72	652.00	11423.00	19810	20250218	-7.87	10630	20240806	71.68	19810	-7.87	20250218	12540	45.53	20250113	19810	-7.87	20250218	10630	71.68	20240806	2.33	N	218410	500	133 억	2011423	N	N	722	N	N
43	20250221	151010	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18210	780	2	4.48	3266651180	183421	40.45	17430	18340	17250	22650	12210	17430	17809.62	7.59	7825	19403	18416	17913	16926	16423	18165	16675	134	5220	500	12200	10	1	26484442	4823	27.93	1.59	12	0.69	652.00	11423.00	19810	20250218	-8.08	10630	20240806	71.31	19810	-8.08	20250218	12540	45.22	20250113	19810	-8.08	20250218	10630	71.31	20240806	2.33	N	218410	500	133 억	2011423	N	N	11270	N	N
44	20250221	141010	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18020	590	2	3.38	2695561420	151924	33.50	17430	18100	17250	22650	12210	17430	17742.87	7.59	183	19403	18416	17913	16926	16423	18165	16675	134	5220	500	12200	10	1	26484442	4772	27.64	1.58	12	0.57	652.00	11423.00	19810	20250218	-9.04	10630	20240806	69.52	19810	-9.04	20250218	12540	43.70	20250113	19810	-9.04	20250218	10630	69.52	20240806	2.33	N	218410	500	133 억	2011423	N	N	11270	N	N
45	20250221	131008	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17990	560	2	3.21	2304101670	130163	28.70	17430	18030	17250	22650	12210	17430	17701.70	7.59	-1911	19403	18416	17913	16926	16423	18165	16675	134	5220	500	12200	10	1	26484442	4765	27.59	1.57	12	0.49	652.00	11423.00	19810	20250218	-9.19	10630	20240806	69.24	19810	-9.19	20250218	12540	43.46	20250113	19810	-9.19	20250218	10630	69.24	20240806	2.33	N	218410	500	133 억	2011423	N	N	11270	N	N
46	20250221	121009	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17770	340	2	1.95	1942895470	109974	24.25	17430	18000	17250	22650	12210	17430	17666.90	7.59	-6377	19403	18416	17913	16926	16423	18165	16675	134	5220	500	12200	10	1	26484442	4706	27.25	1.56	12	0.42	652.00	11423.00	19810	20250218	-10.30	10630	20240806	67.17	19810	-10.30	20250218	12540	41.71	20250113	19810	-10.30	20250218	10630	67.17	20240806	2.33	N	218410	500	133 억	2011423	N	N	11270	N	N
47	20250221	111005	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17840	410	2	2.35	1702888430	96475	21.27	17430	18000	17250	22650	12210	17430	17651.13	7.59	-1743	19403	18416	17913	16926	16423	18165	16675	134	5220	500	12200	10	1	26484442	4725	27.36	1.56	12	0.36	652.00	11423.00	19810	20250218	-9.94	10630	20240806	67.83	19810	-9.94	20250218	12540	42.26	20250113	19810	-9.94	20250218	10630	67.83	20240806	2.33	N	218410	500	133 억	2011423	N	N	11270	N	N
48	20250221	101007	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17810	380	2	2.18	939933790	53674	11.84	17430	17810	17250	22650	12210	17430	17511.93	7.59	-4715	19403	18416	17913	16926	16423	18165	16675	134	5220	500	12200	10	1	26484442	4717	27.32	1.56	12	0.20	652.00	11423.00	19810	20250218	-10.10	10630	20240806	67.54	19810	-10.10	20250218	12540	42.03	20250113	19810	-10.10	20250218	10630	67.54	20240806	2.33	N	218410	500	133 억	2011423	N	N	11270	N	N
49	20250221	091010	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17610	180	2	1.03	262873860	15124	3.33	17430	17650	17250	22650	12210	17430	17381.18	7.59	1733	19403	18416	17913	16926	16423	18165	16675	134	5220	500	12200	10	1	26484442	4664	27.01	1.54	12	0.06	652.00	11423.00	19810	20250218	-11.11	10630	20240806	65.66	19810	-11.11	20250218	12540	40.43	20250113	19810	-11.11	20250218	10630	65.66	20240806	2.33	N	218410	500	133 억	2011423	N	N	11270	N	N
50	20250220	161002	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17430	-1470	5	-7.78	8078112000	451439	109.33	18900	18900	17410	24550	13230	18900	17894.28	7.62	-25550	20226	19562	19116	18452	18006	19340	18230	134	5650	500	13230	10	1	26484442	4616	26.73	1.53	12	1.70	652.00	11423.00	19810	20250218	-12.01	10630	20240806	63.97	19810	-12.01	20250218	12540	39.00	20250113	19810	-12.01	20250218	10630	63.97	20240806	2.24	N	218410	500	133 억	2017106	N	N	11235	N	N
51	20250220	151005	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17440	-1460	5	-7.72	7656984650	427297	103.49	18900	18900	17420	24550	13230	18900	17918.99	7.62	-26189	20226	19562	19116	18452	18006	19340	18230	134	5650	500	13230	10	1	26484442	4619	26.75	1.53	12	1.61	652.00	11423.00	19810	20250218	-11.96	10630	20240806	64.06	19810	-11.96	20250218	12540	39.07	20250113	19810	-11.96	20250218	10630	64.06	20240806	2.24	N	218410	500	133 억	2017106	N	N	8422	N	N
52	20250220	141005	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17630	-1270	5	-6.72	6433549360	357472	86.58	18900	18900	17580	24550	13230	18900	17996.69	7.62	-27306	20226	19562	19116	18452	18006	19340	18230	134	5650	500	13230	10	1	26484442	4669	27.04	1.54	12	1.35	652.00	11423.00	19810	20250218	-11.00	10630	20240806	65.85	19810	-11.00	20250218	12540	40.59	20250113	19810	-11.00	20250218	10630	65.85	20240806	2.24	N	218410	500	133 억	2017106	N	N	8422	N	N
53	20250220	131001	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17840	-1060	5	-5.61	5143562690	284569	68.92	18900	18900	17720	24550	13230	18900	18074.17	7.62	-39871	20226	19562	19116	18452	18006	19340	18230	134	5650	500	13230	10	1	26484442	4725	27.36	1.56	12	1.07	652.00	11423.00	19810	20250218	-9.94	10630	20240806	67.83	19810	-9.94	20250218	12540	42.26	20250113	19810	-9.94	20250218	10630	67.83	20240806	2.24	N	218410	500	133 억	2017106	N	N	8422	N	N
54	20250220	121004	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17800	-1100	5	-5.82	4759647400	263007	63.70	18900	18900	17730	24550	13230	18900	18096.24	7.62	-39075	20226	19562	19116	18452	18006	19340	18230	134	5650	500	13230	10	1	26484442	4714	27.30	1.56	12	0.99	652.00	11423.00	19810	20250218	-10.15	10630	20240806	67.45	19810	-10.15	20250218	12540	41.95	20250113	19810	-10.15	20250218	10630	67.45	20240806	2.24	N	218410	500	133 억	2017106	N	N	8422	N	N
55	20250220	111003	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17880	-1020	5	-5.40	4059370960	223656	54.17	18900	18900	17820	24550	13230	18900	18149.19	7.62	-27022	20226	19562	19116	18452	18006	19340	18230	134	5650	500	13230	10	1	26484442	4735	27.42	1.57	12	0.84	652.00	11423.00	19810	20250218	-9.74	10630	20240806	68.20	19810	-9.74	20250218	12540	42.58	20250113	19810	-9.74	20250218	10630	68.20	20240806	2.24	N	218410	500	133 억	2017106	N	N	8422	N	N
56	20250220	101003	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18040	-860	5	-4.55	3164877510	173831	42.10	18900	18900	17820	24550	13230	18900	18205.60	7.62	-27843	20226	19562	19116	18452	18006	19340	18230	134	5650	500	13230	10	1	26484442	4778	27.67	1.58	12	0.66	652.00	11423.00	19810	20250218	-8.93	10630	20240806	69.71	19810	-8.93	20250218	12540	43.86	20250113	19810	-8.93	20250218	10630	69.71	20240806	2.24	N	218410	500	133 억	2017106	N	N	8422	N	N
57	20250220	091007	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18330	-570	5	-3.02	830172370	44808	10.85	18900	18900	18280	24550	13230	18900	18525.15	7.62	-17892	20226	19562	19116	18452	18006	19340	18230	134	5650	500	13230	10	1	26484442	4855	28.11	1.60	12	0.17	652.00	11423.00	19810	20250218	-7.47	10630	20240806	72.44	19810	-7.47	20250218	12540	46.17	20250113	19810	-7.47	20250218	10630	72.44	20240806	2.24	N	218410	500	133 억	2017106	N	N	8422	N	N
58	20250219	160959	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18900	-300	5	-1.56	7868537780	411033	53.91	19200	19780	18670	24950	13440	19200	19143.60	7.85	-57278	20206	19702	19306	18802	18406	19955	19055	134	5750	500	13440	10	1	26484442	5006	28.99	1.65	12	1.55	652.00	11423.00	19810	20250218	-4.59	10630	20240806	77.80	19810	-4.59	20250218	12540	50.72	20250113	19810	-4.59	20250218	10630	77.80	20240806	2.21	N	218410	500	133 억	2079891	N	N	8231	N	N
59	20250219	151002	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	19030	-170	5	-0.89	7456573360	389258	51.05	19200	19780	18670	24950	13440	19200	19155.86	7.85	-58296	20206	19702	19306	18802	18406	19955	19055	134	5750	500	13440	10	1	26484442	5040	29.19	1.67	12	1.47	652.00	11423.00	19810	20250218	-3.94	10630	20240806	79.02	19810	-3.94	20250218	12540	51.75	20250113	19810	-3.94	20250218	10630	79.02	20240806	2.21	N	218410	500	133 억	2079891	N	N	145	N	N
60	20250219	140958	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	19190	-10	5	-0.05	6858639290	358013	46.96	19200	19780	18670	24950	13440	19200	19157.51	7.85	-49156	20206	19702	19306	18802	18406	19955	19055	134	5750	500	13440	10	1	26484442	5082	29.43	1.68	12	1.35	652.00	11423.00	19810	20250218	-3.13	10630	20240806	80.53	19810	-3.13	20250218	12540	53.03	20250113	19810	-3.13	20250218	10630	80.53	20240806	2.21	N	218410	500	133 억	2079891	N	N	145	N	N
61	20250219	131000	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	19140	-60	5	-0.31	6223204170	324838	42.61	19200	19780	18670	24950	13440	19200	19157.87	7.85	-45292	20206	19702	19306	18802	18406	19955	19055	134	5750	500	13440	10	1	26484442	5069	29.36	1.68	12	1.23	652.00	11423.00	19810	20250218	-3.38	10630	20240806	80.06	19810	-3.38	20250218	12540	52.63	20250113	19810	-3.38	20250218	10630	80.06	20240806	2.21	N	218410	500	133 억	2079891	N	N	145	N	N
62	20250219	120958	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	19080	-120	5	-0.62	5787240970	302041	39.62	19200	19780	18670	24950	13440	19200	19160.45	7.85	-42760	20206	19702	19306	18802	18406	19955	19055	134	5750	500	13440	10	1	26484442	5053	29.26	1.67	12	1.14	652.00	11423.00	19810	20250218	-3.69	10630	20240806	79.49	19810	-3.69	20250218	12540	52.15	20250113	19810	-3.69	20250218	10630	79.49	20240806	2.21	N	218410	500	133 억	2079891	N	N	145	N	N
63	20250219	111000	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	19180	-20	5	-0.10	5481413290	286067	37.52	19200	19780	18670	24950	13440	19200	19161.29	7.85	-40275	20206	19702	19306	18802	18406	19955	19055	134	5750	500	13440	10	1	26484442	5080	29.42	1.68	12	1.08	652.00	11423.00	19810	20250218	-3.18	10630	20240806	80.43	19810	-3.18	20250218	12540	52.95	20250113	19810	-3.18	20250218	10630	80.43	20240806	2.21	N	218410	500	133 억	2079891	N	N	145	N	N
64	20250219	101001	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	19290	90	2	0.47	2217471550	116561	15.29	19200	19460	18670	24950	13440	19200	19024.12	7.85	-21441	20206	19702	19306	18802	18406	19955	19055	134	5750	500	13440	10	1	26484442	5109	29.59	1.69	12	0.44	652.00	11423.00	19810	20250218	-2.62	10630	20240806	81.47	19810	-2.62	20250218	12540	53.83	20250113	19810	-2.62	20250218	10630	81.47	20240806	2.21	N	218410	500	133 억	2079891	N	N	145	N	N
65	20250219	091001	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18840	-360	5	-1.88	415614670	21982	2.88	19200	19200	18780	24950	13440	19200	18906.99	7.85	-10422	20206	19702	19306	18802	18406	19955	19055	134	5750	500	13440	10	1	26484442	4990	28.90	1.65	12	0.08	652.00	11423.00	19810	20250218	-4.90	10630	20240806	77.23	19810	-4.90	20250218	12540	50.24	20250113	19810	-4.90	20250218	10630	77.23	20240806	2.21	N	218410	500	133 억	2079891	N	N	145	N	N
66	20250218	160957	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	19200	510	2	2.73	14779856220	759667	289.23	18910	19810	18910	24250	13090	18690	19455.78	7.79	23495	19383	19036	18643	18296	17903	19210	18470	134	5560	500	13080	10	1	26484442	5085	29.45	1.68	12	2.87	652.00	11423.00	19810	20250218	-3.08	10630	20240806	80.62	19810	-3.08	20250218	12540	53.11	20250113	19810	-3.08	20250218	10630	80.62	20240806	2.20	N	218410	500	133 억	2062432	N	N	131	N	N
67	20250218	150958	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	19220	530	2	2.84	14598947930	750245	285.64	18910	19810	18910	24250	13090	18690	19458.91	7.79	22595	19383	19036	18643	18296	17903	19210	18470	134	5560	500	13080	10	1	26484442	5090	29.48	1.68	12	2.83	652.00	11423.00	19810	20250218	-2.98	10630	20240806	80.81	19810	-2.98	20250218	12540	53.27	20250113	19810	-2.98	20250218	10630	80.81	20240806	2.20	N	218410	500	133 억	2062432	N	N	2132	N	N
68	20250218	140959	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	19260	570	2	3.05	13581592710	697208	265.45	18910	19810	18910	24250	13090	18690	19479.97	7.79	31066	19383	19036	18643	18296	17903	19210	18470	134	5560	500	13080	10	1	26484442	5101	29.54	1.69	12	2.63	652.00	11423.00	19810	20250218	-2.78	10630	20240806	81.19	19810	-2.78	20250218	12540	53.59	20250113	19810	-2.78	20250218	10630	81.19	20240806	2.20	N	218410	500	133 억	2062432	N	N	2132	N	N
69	20250218	130956	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	19440	750	2	4.01	12554148010	643937	245.17	18910	19810	18910	24250	13090	18690	19495.93	7.79	41030	19383	19036	18643	18296	17903	19210	18470	134	5560	500	13080	10	1	26484442	5149	29.82	1.70	12	2.43	652.00	11423.00	19810	20250218	-1.87	10630	20240806	82.88	19810	-1.87	20250218	12540	55.02	20250113	19810	-1.87	20250218	10630	82.88	20240806	2.20	N	218410	500	133 억	2062432	N	N	2132	N	N
70	20250218	120959	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	19320	630	2	3.37	11632564670	596392	227.07	18910	19810	18910	24250	13090	18690	19504.90	7.79	55831	19383	19036	18643	18296	17903	19210	18470	134	5560	500	13080	10	1	26484442	5117	29.63	1.69	12	2.25	652.00	11423.00	19810	20250218	-2.47	10630	20240806	81.75	19810	-2.47	20250218	12540	54.07	20250113	19810	-2.47	20250218	10630	81.75	20240806	2.20	N	218410	500	133 억	2062432	N	N	2132	N	N
71	20250218	110955	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	19740	1050	2	5.62	10331083460	529398	201.56	18910	19810	18910	24250	13090	18690	19514.78	7.79	65299	19383	19036	18643	18296	17903	19210	18470	134	5560	500	13080	10	1	26484442	5228	30.28	1.73	12	2.00	652.00	11423.00	19810	20250218	-0.35	10630	20240806	85.70	19810	-0.35	20250218	12540	57.42	20250113	19810	-0.35	20250218	10630	85.70	20240806	2.20	N	218410	500	133 억	2062432	N	N	2132	N	N
72	20250218	100956	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	19620	930	2	4.98	8198512660	421047	160.31	18910	19780	18910	24250	13090	18690	19471.73	7.79	58540	19383	19036	18643	18296	17903	19210	18470	134	5560	500	13080	10	1	26484442	5196	30.09	1.72	12	1.59	652.00	11423.00	19780	20250218	-0.81	10630	20240806	84.57	19780	-0.81	20250218	12540	56.46	20250113	19780	-0.81	20250218	10630	84.57	20240806	2.20	N	218410	500	133 억	2062432	N	N	2132	N	N
73	20250218	090959	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	19350	660	2	3.53	1675350100	87118	33.17	18910	19400	18910	24250	13090	18690	19230.81	7.79	23414	19383	19036	18643	18296	17903	19210	18470	134	5560	500	13080	10	1	26484442	5125	29.68	1.69	12	0.33	652.00	11423.00	19400	20250218	-0.26	10630	20240806	82.03	19400	-0.26	20250218	12540	54.31	20250113	19400	-0.26	20250218	10630	82.03	20240806	2.20	N	218410	500	133 억	2062432	N	N	2132	N	N
74	20250217	160956	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	18690	190	2	1.03	4861437370	260696	62.23	18610	18990	18250	24050	12950	18500	18647.88	8.01	-54544	19520	19010	18220	17710	16920	19265	17965	134	5550	500	12950	10	1	26484442	4950	28.67	1.64	12	0.98	652.00	11423.00	18990	20250217	-1.58	10630	20240806	75.82	18990	-1.58	20250217	12540	49.04	20250113	18990	-1.58	20250217	10630	75.82	20240806	2.22	N	218410	500	133 억	2120613	N	N	2098	N	N
75	20250217	150955	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	18690	190	2	1.03	4610358850	247248	59.02	18610	18990	18250	24050	12950	18500	18646.70	8.01	-51667	19520	19010	18220	17710	16920	19265	17965	134	5550	500	12950	10	1	26484442	4950	28.67	1.64	12	0.93	652.00	11423.00	18990	20250217	-1.58	10630	20240806	75.82	18990	-1.58	20250217	12540	49.04	20250113	18990	-1.58	20250217	10630	75.82	20240806	2.22	N	218410	500	133 억	2120613	N	N	1147	N	N
76	20250217	140953	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	18700	200	2	1.08	4192370690	224888	53.69	18610	18990	18250	24050	12950	18500	18642.05	8.01	-44510	19520	19010	18220	17710	16920	19265	17965	134	5550	500	12950	10	1	26484442	4953	28.68	1.64	12	0.85	652.00	11423.00	18990	20250217	-1.53	10630	20240806	75.92	18990	-1.53	20250217	12540	49.12	20250113	18990	-1.53	20250217	10630	75.92	20240806	2.22	N	218410	500	133 억	2120613	N	N	1147	N	N
77	20250217	130957	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	18660	160	2	0.86	3799795280	203852	48.66	18610	18990	18250	24050	12950	18500	18639.98	8.01	-34834	19520	19010	18220	17710	16920	19265	17965	134	5550	500	12950	10	1	26484442	4942	28.62	1.63	12	0.77	652.00	11423.00	18990	20250217	-1.74	10630	20240806	75.54	18990	-1.74	20250217	12540	48.80	20250113	18990	-1.74	20250217	10630	75.54	20240806	2.22	N	218410	500	133 억	2120613	N	N	1147	N	N
78	20250217	120957	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	18640	140	2	0.76	3444790150	184793	44.11	18610	18990	18250	24050	12950	18500	18641.35	8.01	-31515	19520	19010	18220	17710	16920	19265	17965	134	5550	500	12950	10	1	26484442	4937	28.59	1.63	12	0.70	652.00	11423.00	18990	20250217	-1.84	10630	20240806	75.35	18990	-1.84	20250217	12540	48.64	20250113	18990	-1.84	20250217	10630	75.35	20240806	2.22	N	218410	500	133 억	2120613	N	N	1147	N	N
79	20250217	110955	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	18590	90	2	0.49	3040120720	163094	38.93	18610	18990	18250	24050	12950	18500	18640.31	8.01	-23249	19520	19010	18220	17710	16920	19265	17965	134	5550	500	12950	10	1	26484442	4923	28.51	1.63	12	0.62	652.00	11423.00	18990	20250217	-2.11	10630	20240806	74.88	18990	-2.11	20250217	12540	48.25	20250113	18990	-2.11	20250217	10630	74.88	20240806	2.22	N	218410	500	133 억	2120613	N	N	1147	N	N
80	20250217	100953	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	18950	450	2	2.43	2347152600	126119	30.11	18610	18990	18250	24050	12950	18500	18610.63	8.01	-16516	19520	19010	18220	17710	16920	19265	17965	134	5550	500	12950	10	1	26484442	5019	29.06	1.66	12	0.48	652.00	11423.00	18990	20250217	-0.21	10630	20240806	78.27	18990	-0.21	20250217	12540	51.12	20250113	18990	-0.21	20250217	10630	78.27	20240806	2.22	N	218410	500	133 억	2120613	N	N	1147	N	N
81	20250217	090955	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18680	180	2	0.97	484205960	26116	6.23	18610	18700	18420	24050	12950	18500	18540.60	8.01	-6217	19520	19010	18220	17710	16920	19265	17965	134	5550	500	12950	10	1	26484442	4947	28.65	1.64	12	0.10	652.00	11423.00	18970	20240219	-1.53	10630	20240806	75.73	18730	-0.27	20250214	12540	48.96	20250113	18970	-1.53	20240219	10630	75.73	20240806	2.22	N	218410	500	133 억	2120613	N	N	1147	N	N
82	20250214	160949	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18500	880	2	4.99	7623745310	417983	260.87	17600	18730	17430	22900	12340	17620	18239.27	7.89	41872	18153	17886	17543	17276	16933	18020	17410	134	5280	500	12330	10	1	26484442	4900	28.37	1.62	12	1.58	652.00	11423.00	18970	20240219	-2.48	10630	20240806	74.04	18730	-1.23	20250214	12540	47.53	20250113	18970	-2.48	20240219	10630	74.04	20240806	2.27	N	218410	500	133 억	2088407	N	N	1130	N	N
83	20250214	150948	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18480	860	2	4.88	7344273080	402868	251.44	17600	18730	17430	22900	12340	17620	18229.98	7.89	43648	18153	17886	17543	17276	16933	18020	17410	134	5280	500	12330	10	1	26484442	4894	28.34	1.62	12	1.52	652.00	11423.00	18970	20240219	-2.58	10630	20240806	73.85	18730	-1.33	20250214	12540	47.37	20250113	18970	-2.58	20240219	10630	73.85	20240806	2.27	N	218410	500	133 억	2088407	N	N	679	N	N
84	20250214	140949	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18510	890	2	5.05	6638113000	364714	227.63	17600	18730	17430	22900	12340	17620	18200.88	7.89	48858	18153	17886	17543	17276	16933	18020	17410	134	5280	500	12330	10	1	26484442	4902	28.39	1.62	12	1.38	652.00	11423.00	18970	20240219	-2.42	10630	20240806	74.13	18730	-1.17	20250214	12540	47.61	20250113	18970	-2.42	20240219	10630	74.13	20240806	2.27	N	218410	500	133 억	2088407	N	N	679	N	N
85	20250214	130952	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18430	810	2	4.60	4631540310	256727	160.23	17600	18500	17430	22900	12340	17620	18040.73	7.89	3124	18153	17886	17543	17276	16933	18020	17410	134	5280	500	12330	10	1	26484442	4881	28.27	1.61	12	0.97	652.00	11423.00	18970	20240219	-2.85	10630	20240806	73.38	18560	-0.70	20250211	12540	46.97	20250113	18970	-2.85	20240219	10630	73.38	20240806	2.27	N	218410	500	133 억	2088407	N	N	679	N	N
86	20250214	120948	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18180	560	2	3.18	4002554280	222353	138.78	17600	18500	17430	22900	12340	17620	18000.91	7.89	-5241	18153	17886	17543	17276	16933	18020	17410	134	5280	500	12330	10	1	26484442	4815	27.88	1.59	12	0.84	652.00	11423.00	18970	20240219	-4.16	10630	20240806	71.03	18560	-2.05	20250211	12540	44.98	20250113	18970	-4.16	20240219	10630	71.03	20240806	2.27	N	218410	500	133 억	2088407	N	N	679	N	N
87	20250214	110945	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18110	490	2	2.78	3674269550	204250	127.48	17600	18500	17430	22900	12340	17620	17989.09	7.89	-3065	18153	17886	17543	17276	16933	18020	17410	134	5280	500	12330	10	1	26484442	4796	27.78	1.59	12	0.77	652.00	11423.00	18970	20240219	-4.53	10630	20240806	70.37	18560	-2.42	20250211	12540	44.42	20250113	18970	-4.53	20240219	10630	70.37	20240806	2.27	N	218410	500	133 억	2088407	N	N	679	N	N
88	20250214	100946	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18020	400	2	2.27	2108015710	118519	73.97	17600	18120	17430	22900	12340	17620	17786.32	7.89	-3283	18153	17886	17543	17276	16933	18020	17410	134	5280	500	12330	10	1	26484442	4772	27.64	1.58	12	0.45	652.00	11423.00	18970	20240219	-5.01	10630	20240806	69.52	18560	-2.91	20250211	12540	43.70	20250113	18970	-5.01	20240219	10630	69.52	20240806	2.27	N	218410	500	133 억	2088407	N	N	679	N	N
89	20250214	090950	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17500	-120	5	-0.68	217262350	12386	7.73	17600	17620	17430	22900	12340	17620	17540.93	7.89	-5051	18153	17886	17543	17276	16933	18020	17410	134	5280	500	12330	10	1	26484442	4635	26.84	1.53	12	0.05	652.00	11423.00	18970	20240219	-7.75	10630	20240806	64.63	18560	-5.71	20250211	12540	39.55	20250113	18970	-7.75	20240219	10630	64.63	20240806	2.27	N	218410	500	133 억	2088407	N	N	679	N	N
90	20250213	160941	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17620	120	2	0.69	2800421630	159386	64.53	17480	17810	17200	22750	12250	17500	17570.02	7.89	1122	18493	17996	17703	17206	16913	17850	17060	134	5250	500	12250	10	1	26484442	4667	27.02	1.54	12	0.60	652.00	11423.00	18970	20240219	-7.12	10630	20240806	65.76	18560	-5.06	20250211	12540	40.51	20250113	18970	-7.12	20240219	10630	65.76	20240806	2.30	N	218410	500	133 억	2089345	N	N	653	N	N
91	20250213	150941	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17640	140	2	0.80	2621517430	149233	60.42	17480	17810	17200	22750	12250	17500	17566.61	7.89	1119	18493	17996	17703	17206	16913	17850	17060	134	5250	500	12250	10	1	26484442	4672	27.06	1.54	12	0.56	652.00	11423.00	18970	20240219	-7.01	10630	20240806	65.95	18560	-4.96	20250211	12540	40.67	20250113	18970	-7.01	20240219	10630	65.95	20240806	2.30	N	218410	500	133 억	2089345	N	N	3460	N	N
92	20250213	140939	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17760	260	2	1.49	2275102920	129689	52.51	17480	17810	17200	22750	12250	17500	17542.76	7.89	3389	18493	17996	17703	17206	16913	17850	17060	134	5250	500	12250	10	1	26484442	4704	27.24	1.55	12	0.49	652.00	11423.00	18970	20240219	-6.38	10630	20240806	67.07	18560	-4.31	20250211	12540	41.63	20250113	18970	-6.38	20240219	10630	67.07	20240806	2.30	N	218410	500	133 억	2089345	N	N	3460	N	N
93	20250213	130940	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17730	230	2	1.31	2081201300	118744	48.08	17480	17810	17200	22750	12250	17500	17526.79	7.89	2821	18493	17996	17703	17206	16913	17850	17060	134	5250	500	12250	10	1	26484442	4696	27.19	1.55	12	0.45	652.00	11423.00	18970	20240219	-6.54	10630	20240806	66.79	18560	-4.47	20250211	12540	41.39	20250113	18970	-6.54	20240219	10630	66.79	20240806	2.30	N	218410	500	133 억	2089345	N	N	3460	N	N
94	20250213	120938	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17730	230	2	1.31	1816897260	103812	42.03	17480	17810	17200	22750	12250	17500	17501.80	7.89	3726	18493	17996	17703	17206	16913	17850	17060	134	5250	500	12250	10	1	26484442	4696	27.19	1.55	12	0.39	652.00	11423.00	18970	20240219	-6.54	10630	20240806	66.79	18560	-4.47	20250211	12540	41.39	20250113	18970	-6.54	20240219	10630	66.79	20240806	2.30	N	218410	500	133 억	2089345	N	N	3460	N	N
95	20250213	110938	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17650	150	2	0.86	1600712170	91619	37.09	17480	17670	17200	22750	12250	17500	17471.40	7.89	7740	18493	17996	17703	17206	16913	17850	17060	134	5250	500	12250	10	1	26484442	4675	27.07	1.55	12	0.35	652.00	11423.00	18970	20240219	-6.96	10630	20240806	66.04	18560	-4.90	20250211	12540	40.75	20250113	18970	-6.96	20240219	10630	66.04	20240806	2.30	N	218410	500	133 억	2089345	N	N	3460	N	N
96	20250213	100939	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17560	60	2	0.34	1282900260	73573	29.79	17480	17630	17200	22750	12250	17500	17437.11	7.89	7499	18493	17996	17703	17206	16913	17850	17060	134	5250	500	12250	10	1	26484442	4651	26.93	1.54	12	0.28	652.00	11423.00	18970	20240219	-7.43	10630	20240806	65.19	18560	-5.39	20250211	12540	40.03	20250113	18970	-7.43	20240219	10630	65.19	20240806	2.30	N	218410	500	133 억	2089345	N	N	3460	N	N
97	20250213	090934	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17620	120	2	0.69	185751270	10617	4.30	17480	17620	17430	22750	12250	17500	17495.65	7.89	-1537	18493	17996	17703	17206	16913	17850	17060	134	5250	500	12250	10	1	26484442	4667	27.02	1.54	12	0.04	652.00	11423.00	18970	20240219	-7.12	10630	20240806	65.76	18560	-5.06	20250211	12540	40.51	20250113	18970	-7.12	20240219	10630	65.76	20240806	2.30	N	218410	500	133 억	2089345	N	N	3460	N	N
98	20250212	160932	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17500	-480	5	-2.67	4325409830	244435	69.17	17860	18200	17410	23350	12590	17980	17695.59	7.65	8371	18813	18396	18143	17726	17473	18270	17600	134	5370	500	12580	10	1	26484442	4635	26.84	1.53	12	0.92	652.00	11423.00	18970	20240219	-7.75	10630	20240806	64.63	18560	-5.71	20250211	12540	39.55	20250113	18970	-7.75	20240219	10630	64.63	20240806	2.24	N	218410	500	133 억	2026989	N	N	3452	N	N
99	20250212	150930	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17540	-440	5	-2.45	4094840110	231263	65.44	17860	18200	17410	23350	12590	17980	17706.42	7.65	5133	18813	18396	18143	17726	17473	18270	17600	134	5370	500	12580	10	1	26484442	4645	26.90	1.54	12	0.87	652.00	11423.00	18970	20240219	-7.54	10630	20240806	65.00	18560	-5.50	20250211	12540	39.87	20250113	18970	-7.54	20240219	10630	65.00	20240806	2.24	N	218410	500	133 억	2026989	N	N	4720	N	N
100	20250212	140932	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17500	-480	5	-2.67	3629530030	204650	57.91	17860	18200	17450	23350	12590	17980	17735.30	7.65	262	18813	18396	18143	17726	17473	18270	17600	134	5370	500	12580	10	1	26484442	4635	26.84	1.53	12	0.77	652.00	11423.00	18970	20240219	-7.75	10630	20240806	64.63	18560	-5.71	20250211	12540	39.55	20250113	18970	-7.75	20240219	10630	64.63	20240806	2.24	N	218410	500	133 억	2026989	N	N	4720	N	N
101	20250212	130935	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17560	-420	5	-2.34	3120896500	175645	49.70	17860	18200	17510	23350	12590	17980	17768.20	7.65	2510	18813	18396	18143	17726	17473	18270	17600	134	5370	500	12580	10	1	26484442	4651	26.93	1.54	12	0.66	652.00	11423.00	18970	20240219	-7.43	10630	20240806	65.19	18560	-5.39	20250211	12540	40.03	20250113	18970	-7.43	20240219	10630	65.19	20240806	2.24	N	218410	500	133 억	2026989	N	N	4720	N	N
102	20250212	120930	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17570	-410	5	-2.28	2617202000	146993	41.60	17860	18200	17510	23350	12590	17980	17804.94	7.65	-1987	18813	18396	18143	17726	17473	18270	17600	134	5370	500	12580	10	1	26484442	4653	26.95	1.54	12	0.56	652.00	11423.00	18970	20240219	-7.38	10630	20240806	65.29	18560	-5.33	20250211	12540	40.11	20250113	18970	-7.38	20240219	10630	65.29	20240806	2.24	N	218410	500	133 억	2026989	N	N	4720	N	N
103	20250212	110930	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17760	-220	5	-1.22	1829343980	102284	28.94	17860	18200	17710	23350	12590	17980	17884.95	7.65	-7303	18813	18396	18143	17726	17473	18270	17600	134	5370	500	12580	10	1	26484442	4704	27.24	1.55	12	0.39	652.00	11423.00	18970	20240219	-6.38	10630	20240806	67.07	18560	-4.31	20250211	12540	41.63	20250113	18970	-6.38	20240219	10630	67.07	20240806	2.24	N	218410	500	133 억	2026989	N	N	4720	N	N
104	20250212	100924	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17840	-140	5	-0.78	1240693420	69293	19.61	17860	18200	17710	23350	12590	17980	17905.03	7.65	-5870	18813	18396	18143	17726	17473	18270	17600	134	5370	500	12580	10	1	26484442	4725	27.36	1.56	12	0.26	652.00	11423.00	18970	20240219	-5.96	10630	20240806	67.83	18560	-3.88	20250211	12540	42.26	20250113	18970	-5.96	20240219	10630	67.83	20240806	2.24	N	218410	500	133 억	2026989	N	N	4720	N	N
105	20250212	090905	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17980	0	3	0.00	265694760	14909	4.22	17860	17990	17740	23350	12590	17980	17821.08	7.65	4182	18813	18396	18143	17726	17473	18270	17600	134	5370	500	12580	10	1	26484442	4762	27.58	1.57	12	0.06	652.00	11423.00	18970	20240219	-5.22	10630	20240806	69.14	18560	-3.12	20250211	12540	43.38	20250113	18970	-5.22	20240219	10630	69.14	20240806	2.24	N	218410	500	133 억	2026989	N	N	4720	N	N
106	20250211	160934	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17980	-10	5	-0.06	6394542230	350001	101.33	18050	18560	17890	23350	12600	17990	18270.24	7.65	128	18783	18386	17743	17346	16703	18585	17545	134	5360	500	12590	10	1	26484442	4762	27.58	1.57	12	1.32	652.00	11423.00	18980	20240129	-5.27	10630	20240806	69.14	18560	-3.12	20250211	12540	43.38	20250113	18970	-5.22	20240219	10630	69.14	20240806	2.22	N	218410	500	133 억	2025798	N	N	4693	N	N
107	20250211	150934	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18100	110	2	0.61	6132768440	335468	97.12	18050	18560	17890	23350	12600	17990	18281.24	7.65	-1042	18783	18386	17743	17346	16703	18585	17545	134	5360	500	12590	10	1	26484442	4794	27.76	1.58	12	1.27	652.00	11423.00	18980	20240129	-4.64	10630	20240806	70.27	18560	-2.48	20250211	12540	44.34	20250113	18970	-4.59	20240219	10630	70.27	20240806	2.22	N	218410	500	133 억	2025798	N	N	2622	N	N
108	20250211	140933	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18210	220	2	1.22	5236142980	285870	82.76	18050	18560	17890	23350	12600	17990	18316.52	7.65	8664	18783	18386	17743	17346	16703	18585	17545	134	5360	500	12590	10	1	26484442	4823	27.93	1.59	12	1.08	652.00	11423.00	18980	20240129	-4.06	10630	20240806	71.31	18560	-1.89	20250211	12540	45.22	20250113	18970	-4.01	20240219	10630	71.31	20240806	2.22	N	218410	500	133 억	2025798	N	N	2622	N	N
109	20250211	130933	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18270	280	2	1.56	4489590950	244889	70.90	18050	18560	17890	23350	12600	17990	18333.17	7.65	9360	18783	18386	17743	17346	16703	18585	17545	134	5360	500	12590	10	1	26484442	4839	28.02	1.60	12	0.92	652.00	11423.00	18980	20240129	-3.74	10630	20240806	71.87	18560	-1.56	20250211	12540	45.69	20250113	18970	-3.69	20240219	10630	71.87	20240806	2.22	N	218410	500	133 억	2025798	N	N	2622	N	N
110	20250211	120932	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18450	460	2	2.56	3961906440	216124	62.57	18050	18560	17890	23350	12600	17990	18331.64	7.65	21081	18783	18386	17743	17346	16703	18585	17545	134	5360	500	12590	10	1	26484442	4886	28.30	1.62	12	0.82	652.00	11423.00	18980	20240129	-2.79	10630	20240806	73.57	18560	-0.59	20250211	12540	47.13	20250113	18970	-2.74	20240219	10630	73.57	20240806	2.22	N	218410	500	133 억	2025798	N	N	2622	N	N
111	20250211	110934	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18490	500	2	2.78	2722491480	149107	43.17	18050	18500	17890	23350	12600	17990	18258.65	7.65	21914	18783	18386	17743	17346	16703	18585	17545	134	5360	500	12590	10	1	26484442	4897	28.36	1.62	12	0.56	652.00	11423.00	18980	20240129	-2.58	10630	20240806	73.94	18500	-0.05	20250211	12540	47.45	20250113	18970	-2.53	20240219	10630	73.94	20240806	2.22	N	218410	500	133 억	2025798	N	N	2622	N	N
112	20250211	100934	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18410	420	2	2.33	1566790180	86308	24.99	18050	18480	17890	23350	12600	17990	18153.48	7.65	20146	18783	18386	17743	17346	16703	18585	17545	134	5360	500	12590	10	1	26484442	4876	28.24	1.61	12	0.33	652.00	11423.00	18980	20240129	-3.00	10630	20240806	73.19	18480	-0.38	20250211	12540	46.81	20250113	18970	-2.95	20240219	10630	73.19	20240806	2.22	N	218410	500	133 억	2025798	N	N	2622	N	N
113	20250211	090937	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17990	0	3	0.00	157843210	8742	2.53	18050	18310	17960	23350	12600	17990	18055.76	7.65	-1099	18783	18386	17743	17346	16703	18585	17545	134	5360	500	12590	10	1	26484442	4765	27.59	1.57	12	0.03	652.00	11423.00	18980	20240129	-5.22	10630	20240806	69.24	18390	-2.18	20250206	12540	43.46	20250113	18970	-5.17	20240219	10630	69.24	20240806	2.22	N	218410	500	133 억	2025798	N	N	2622	N	N
114	20250210	160928	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17990	450	2	2.57	6087015460	344137	103.47	17320	18140	17100	22800	12280	17540	17687.64	7.66	-2438	18553	18046	17623	17116	16693	17835	16905	134	5260	500	12270	10	1	26484442	4765	27.59	1.57	12	1.30	652.00	11423.00	19380	20240126	-7.17	10630	20240806	69.24	18390	-2.18	20250206	12540	43.46	20250113	18970	-5.17	20240219	10630	69.24	20240806	2.18	N	218410	500	133 억	2027592	N	N	2622	N	N
115	20250210	150928	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18040	500	2	2.85	5795830560	328032	98.63	17320	18140	17100	22800	12280	17540	17668.54	7.66	-5388	18553	18046	17623	17116	16693	17835	16905	134	5260	500	12270	10	1	26484442	4778	27.67	1.58	12	1.24	652.00	11423.00	19380	20240126	-6.91	10630	20240806	69.71	18390	-1.90	20250206	12540	43.86	20250113	18970	-4.90	20240219	10630	69.71	20240806	2.18	N	218410	500	133 억	2027592	N	N	2823	N	N
116	20250210	140926	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17910	370	2	2.11	4878382020	277173	83.34	17320	18110	17100	22800	12280	17540	17600.52	7.66	10255	18553	18046	17623	17116	16693	17835	16905	134	5260	500	12270	10	1	26484442	4743	27.47	1.57	12	1.05	652.00	11423.00	19380	20240126	-7.59	10630	20240806	68.49	18390	-2.61	20250206	12540	42.82	20250113	18970	-5.59	20240219	10630	68.49	20240806	2.18	N	218410	500	133 억	2027592	N	N	2823	N	N
117	20250210	130929	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17870	330	2	1.88	4419041190	251470	75.61	17320	18110	17100	22800	12280	17540	17572.85	7.66	16288	18553	18046	17623	17116	16693	17835	16905	134	5260	500	12270	10	1	26484442	4733	27.41	1.56	12	0.95	652.00	11423.00	19380	20240126	-7.79	10630	20240806	68.11	18390	-2.83	20250206	12540	42.50	20250113	18970	-5.80	20240219	10630	68.11	20240806	2.18	N	218410	500	133 억	2027592	N	N	2823	N	N
118	20250210	120925	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18060	520	2	2.96	3850511940	219737	66.07	17320	18110	17100	22800	12280	17540	17523.27	7.66	20955	18553	18046	17623	17116	16693	17835	16905	134	5260	500	12270	10	1	26484442	4783	27.70	1.58	12	0.83	652.00	11423.00	19380	20240126	-6.81	10630	20240806	69.90	18390	-1.79	20250206	12540	44.02	20250113	18970	-4.80	20240219	10630	69.90	20240806	2.18	N	218410	500	133 억	2027592	N	N	2823	N	N
119	20250210	110921	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17790	250	2	1.43	3104529130	178225	53.59	17320	17890	17100	22800	12280	17540	17419.08	7.66	12605	18553	18046	17623	17116	16693	17835	16905	134	5260	500	12270	10	1	26484442	4712	27.29	1.56	12	0.67	652.00	11423.00	19380	20240126	-8.20	10630	20240806	67.36	18390	-3.26	20250206	12540	41.87	20250113	18970	-6.22	20240219	10630	67.36	20240806	2.18	N	218410	500	133 억	2027592	N	N	2823	N	N
120	20250210	100921	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17730	190	2	1.08	2257322830	130464	39.23	17320	17760	17100	22800	12280	17540	17302.06	7.66	25813	18553	18046	17623	17116	16693	17835	16905	134	5260	500	12270	10	1	26484442	4696	27.19	1.55	12	0.49	652.00	11423.00	19380	20240126	-8.51	10630	20240806	66.79	18390	-3.59	20250206	12540	41.39	20250113	18970	-6.54	20240219	10630	66.79	20240806	2.18	N	218410	500	133 억	2027592	N	N	2823	N	N
121	20250210	090918	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17240	-300	5	-1.71	530007630	30732	9.24	17320	17430	17100	22800	12280	17540	17245.03	7.66	4171	18553	18046	17623	17116	16693	17835	16905	134	5260	500	12270	10	1	26484442	4566	26.44	1.51	12	0.12	652.00	11423.00	19380	20240126	-11.04	10630	20240806	62.18	18390	-6.25	20250206	12540	37.48	20250113	18970	-9.12	20240219	10630	62.18	20240806	2.18	N	218410	500	133 억	2027592	N	N	2823	N	N
122	20250207	160911	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17540	-250	5	-1.41	5881267140	330590	78.82	17810	18130	17200	23100	12460	17790	17790.35	7.74	-27012	18956	18372	17806	17222	16656	18665	17515	134	5310	500	12450	10	1	26484442	4645	26.90	1.54	12	1.25	652.00	11423.00	19380	20240126	-9.49	10630	20240806	65.00	18390	-4.62	20250206	12540	39.87	20250113	18970	-7.54	20240219	10630	65.00	20240806	2.25	N	218410	500	133 억	2050137	N	N	2823	N	N
123	20250207	150912	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17530	-260	5	-1.46	5643550950	317021	75.58	17810	18130	17200	23100	12460	17790	17801.82	7.74	-28514	18956	18372	17806	17222	16656	18665	17515	134	5310	500	12450	10	1	26484442	4643	26.89	1.53	12	1.20	652.00	11423.00	19380	20240126	-9.55	10630	20240806	64.91	18390	-4.68	20250206	12540	39.79	20250113	18970	-7.59	20240219	10630	64.91	20240806	2.25	N	218410	500	133 억	2050137	N	N	2643	N	N
124	20250207	140913	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17900	110	2	0.62	3298105060	184124	43.90	17810	18130	17720	23100	12460	17790	17912.42	7.74	-34903	18956	18372	17806	17222	16656	18665	17515	134	5310	500	12450	10	1	26484442	4741	27.45	1.57	12	0.70	652.00	11423.00	19380	20240126	-7.64	10630	20240806	68.39	18390	-2.66	20250206	12540	42.74	20250113	18970	-5.64	20240219	10630	68.39	20240806	2.25	N	218410	500	133 억	2050137	N	N	2643	N	N
125	20250207	130910	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17920	130	2	0.73	2875710320	160505	38.27	17810	18130	17720	23100	12460	17790	17916.65	7.74	-27533	18956	18372	17806	17222	16656	18665	17515	134	5310	500	12450	10	1	26484442	4746	27.48	1.57	12	0.61	652.00	11423.00	19380	20240126	-7.53	10630	20240806	68.58	18390	-2.56	20250206	12540	42.90	20250113	18970	-5.54	20240219	10630	68.58	20240806	2.25	N	218410	500	133 억	2050137	N	N	2643	N	N
126	20250207	120909	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17950	160	2	0.90	2528088080	141142	33.65	17810	18130	17720	23100	12460	17790	17911.68	7.74	-20124	18956	18372	17806	17222	16656	18665	17515	134	5310	500	12450	10	1	26484442	4754	27.53	1.57	12	0.53	652.00	11423.00	19380	20240126	-7.38	10630	20240806	68.86	18390	-2.39	20250206	12540	43.14	20250113	18970	-5.38	20240219	10630	68.86	20240806	2.25	N	218410	500	133 억	2050137	N	N	2643	N	N
127	20250207	110907	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17950	160	2	0.90	2217603110	123785	29.51	17810	18130	17720	23100	12460	17790	17914.98	7.74	-13011	18956	18372	17806	17222	16656	18665	17515	134	5310	500	12450	10	1	26484442	4754	27.53	1.57	12	0.47	652.00	11423.00	19380	20240126	-7.38	10630	20240806	68.86	18390	-2.39	20250206	12540	43.14	20250113	18970	-5.38	20240219	10630	68.86	20240806	2.25	N	218410	500	133 억	2050137	N	N	2643	N	N
128	20250207	100911	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17940	150	2	0.84	1746201440	97491	23.24	17810	18130	17720	23100	12460	17790	17911.43	7.74	-9139	18956	18372	17806	17222	16656	18665	17515	134	5310	500	12450	10	1	26484442	4751	27.52	1.57	12	0.37	652.00	11423.00	19380	20240126	-7.43	10630	20240806	68.77	18390	-2.45	20250206	12540	43.06	20250113	18970	-5.43	20240219	10630	68.77	20240806	2.25	N	218410	500	133 억	2050137	N	N	2643	N	N
129	20250207	090916	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18000	210	2	1.18	306823170	17174	4.09	17810	18000	17740	23100	12460	17790	17865.64	7.74	-6954	18956	18372	17806	17222	16656	18665	17515	134	5310	500	12450	10	1	26484442	4767	27.61	1.58	12	0.06	652.00	11423.00	19380	20240126	-7.12	10630	20240806	69.33	18390	-2.12	20250206	12540	43.54	20250113	18970	-5.11	20240219	10630	69.33	20240806	2.25	N	218410	500	133 억	2050137	N	N	2643	N	N
130	20250206	160848	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17790	390	2	2.24	7387553120	415653	130.39	17700	18390	17240	22600	12180	17400	17773.35	7.66	16516	17953	17676	17413	17136	16873	17545	17005	134	5200	500	12180	10	1	26484442	4712	27.29	1.56	12	1.57	652.00	11423.00	19450	20240124	-8.53	10630	20240806	67.36	18390	-3.26	20250206	12540	41.87	20250113	18970	-6.22	20240219	10630	67.36	20240806	2.22	N	218410	500	133 억	2028129	N	N	2643	N	N
131	20250206	150852	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17830	430	2	2.47	7144437900	402015	126.11	17700	18390	17240	22600	12180	17400	17771.57	7.66	13285	17953	17676	17413	17136	16873	17545	17005	134	5200	500	12180	10	1	26484442	4722	27.35	1.56	12	1.52	652.00	11423.00	19450	20240124	-8.33	10630	20240806	67.73	18390	-3.05	20250206	12540	42.19	20250113	18970	-6.01	20240219	10630	67.73	20240806	2.22	N	218410	500	133 억	2028129	N	N	937	N	N
132	20250206	140853	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17980	580	2	3.33	6124583680	344821	108.17	17700	18390	17240	22600	12180	17400	17761.63	7.66	11121	17953	17676	17413	17136	16873	17545	17005	134	5200	500	12180	10	1	26484442	4762	27.58	1.57	12	1.30	652.00	11423.00	19450	20240124	-7.56	10630	20240806	69.14	18390	-2.23	20250206	12540	43.38	20250113	18970	-5.22	20240219	10630	69.14	20240806	2.22	N	218410	500	133 억	2028129	N	N	937	N	N
133	20250206	130849	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	18210	810	2	4.66	4840479920	273642	85.84	17700	18390	17240	22600	12180	17400	17689.10	7.66	16522	17953	17676	17413	17136	16873	17545	17005	134	5200	500	12180	10	1	26484442	4823	27.93	1.59	12	1.03	652.00	11423.00	19450	20240124	-6.38	10630	20240806	71.31	18390	-0.98	20250206	12540	45.22	20250113	18970	-4.01	20240219	10630	71.31	20240806	2.22	N	218410	500	133 억	2028129	N	N	937	N	N
134	20250206	120846	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17500	100	2	0.57	2587451850	148562	46.60	17700	17700	17240	22600	12180	17400	17416.65	7.66	-3026	17953	17676	17413	17136	16873	17545	17005	134	5200	500	12180	10	1	26484442	4635	26.84	1.53	12	0.56	652.00	11423.00	19450	20240124	-10.03	10630	20240806	64.63	17700	-1.13	20250206	12540	39.55	20250113	18970	-7.75	20240219	10630	64.63	20240806	2.22	N	218410	500	133 억	2028129	N	N	937	N	N
135	20250206	110841	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17450	50	2	0.29	2128727560	122412	38.40	17700	17700	17240	22600	12180	17400	17389.86	7.66	55	17953	17676	17413	17136	16873	17545	17005	134	5200	500	12180	10	1	26484442	4622	26.76	1.53	12	0.46	652.00	11423.00	19450	20240124	-10.28	10630	20240806	64.16	17700	-1.41	20250206	12540	39.15	20250113	18970	-8.01	20240219	10630	64.16	20240806	2.22	N	218410	500	133 억	2028129	N	N	937	N	N
136	20250206	100842	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17400	0	3	0.00	1090555150	62490	19.60	17700	17700	17270	22600	12180	17400	17451.68	7.66	-15620	17953	17676	17413	17136	16873	17545	17005	134	5200	500	12180	10	1	26484442	4608	26.69	1.52	12	0.24	652.00	11423.00	19450	20240124	-10.54	10630	20240806	63.69	17700	-1.69	20250206	12540	38.76	20250113	18970	-8.28	20240219	10630	63.69	20240806	2.22	N	218410	500	133 억	2028129	N	N	937	N	N
137	20250206	090853	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17600	200	2	1.15	318177040	18103	5.68	17700	17700	17400	22600	12180	17400	17575.95	7.66	-2874	17953	17676	17413	17136	16873	17545	17005	134	5200	500	12180	10	1	26484442	4661	26.99	1.54	12	0.07	652.00	11423.00	19450	20240124	-9.51	10630	20240806	65.57	17700	-0.56	20250206	12540	40.35	20250113	18970	-7.22	20240219	10630	65.57	20240806	2.22	N	218410	500	133 억	2028129	N	N	937	N	N
138	20250205	160839	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17400	50	2	0.29	5501801880	316224	58.95	17630	17690	17150	22550	12150	17350	17398.43	7.63	18143	18310	17830	17170	16690	16030	18070	16930	134	5200	500	12140	10	1	26484442	4608	26.69	1.52	12	1.19	652.00	11423.00	19740	20240123	-11.85	10630	20240806	63.69	17690	-1.64	20250205	12540	38.76	20250113	18970	-8.28	20240219	10630	63.69	20240806	2.28	N	218410	500	133 억	2019951	N	N	937	N	N
139	20250205	150842	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17490	140	2	0.81	5254161850	302044	56.31	17630	17690	17150	22550	12150	17350	17395.35	7.63	20868	18310	17830	17170	16690	16030	18070	16930	134	5200	500	12140	10	1	26484442	4632	26.83	1.53	12	1.14	652.00	11423.00	19740	20240123	-11.40	10630	20240806	64.53	17690	-1.13	20250205	12540	39.47	20250113	18970	-7.80	20240219	10630	64.53	20240806	2.28	N	218410	500	133 억	2019951	N	N	2105	N	N
140	20250205	140841	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17640	290	2	1.67	4329516030	249427	46.50	17630	17640	17150	22550	12150	17350	17357.85	7.63	25126	18310	17830	17170	16690	16030	18070	16930	134	5200	500	12140	10	1	26484442	4672	27.06	1.54	12	0.94	652.00	11423.00	19740	20240123	-10.64	10630	20240806	65.95	17650	-0.06	20250204	12540	40.67	20250113	18970	-7.01	20240219	10630	65.95	20240806	2.28	N	218410	500	133 억	2019951	N	N	2105	N	N
141	20250205	130839	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17290	-60	5	-0.35	3364985880	194164	36.20	17630	17630	17150	22550	12150	17350	17330.64	7.63	11571	18310	17830	17170	16690	16030	18070	16930	134	5200	500	12140	10	1	26484442	4579	26.52	1.51	12	0.73	652.00	11423.00	19740	20240123	-12.41	10630	20240806	62.65	17650	-2.04	20250204	12540	37.88	20250113	18970	-8.86	20240219	10630	62.65	20240806	2.28	N	218410	500	133 억	2019951	N	N	2105	N	N
142	20250205	120844	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17320	-30	5	-0.17	3144876910	181463	33.83	17630	17630	17150	22550	12150	17350	17330.68	7.63	15276	18310	17830	17170	16690	16030	18070	16930	134	5200	500	12140	10	1	26484442	4587	26.56	1.52	12	0.69	652.00	11423.00	19740	20240123	-12.26	10630	20240806	62.94	17650	-1.87	20250204	12540	38.12	20250113	18970	-8.70	20240219	10630	62.94	20240806	2.28	N	218410	500	133 억	2019951	N	N	2105	N	N
143	20250205	110840	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17240	-110	5	-0.63	2885158570	166451	31.03	17630	17630	17150	22550	12150	17350	17333.38	7.63	20493	18310	17830	17170	16690	16030	18070	16930	134	5200	500	12140	10	1	26484442	4566	26.44	1.51	12	0.63	652.00	11423.00	19740	20240123	-12.66	10630	20240806	62.18	17650	-2.32	20250204	12540	37.48	20250113	18970	-9.12	20240219	10630	62.18	20240806	2.28	N	218410	500	133 억	2019951	N	N	2105	N	N
144	20250205	100850	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17500	150	2	0.86	2150117540	123995	23.12	17630	17630	17160	22550	12150	17350	17340.36	7.63	18546	18310	17830	17170	16690	16030	18070	16930	134	5200	500	12140	10	1	26484442	4635	26.84	1.53	12	0.47	652.00	11423.00	19740	20240123	-11.35	10630	20240806	64.63	17650	-0.85	20250204	12540	39.55	20250113	18970	-7.75	20240219	10630	64.63	20240806	2.28	N	218410	500	133 억	2019951	N	N	2105	N	N
145	20250205	090854	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17330	-20	5	-0.12	313452020	17953	3.35	17630	17630	17280	22550	12150	17350	17459.60	7.63	-6891	18310	17830	17170	16690	16030	18070	16930	134	5200	500	12140	10	1	26484442	4590	26.58	1.52	12	0.07	652.00	11423.00	19740	20240123	-12.21	10630	20240806	63.03	17650	-1.81	20250204	12540	38.20	20250113	18970	-8.65	20240219	10630	63.03	20240806	2.28	N	218410	500	133 억	2019951	N	N	2105	N	N
146	20250204	160821	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17350	920	2	5.60	9277506860	535269	178.72	16590	17650	16510	21350	11510	16430	17333.26	7.60	14203	17076	16752	16416	16092	15756	16915	16255	134	4920	500	11500	10	1	26484442	4595	26.61	1.52	12	2.02	652.00	11423.00	19740	20240123	-12.11	10630	20240806	63.22	17650	-1.70	20250204	12540	38.36	20250113	18970	-8.54	20240219	10630	63.22	20240806	2.31	N	218410	500	133 억	2012739	N	N	2090	N	N
147	20250204	150833	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17360	930	2	5.66	9088705070	524376	175.09	16590	17650	16510	21350	11510	16430	17333.29	7.60	12019	17076	16752	16416	16092	15756	16915	16255	134	4920	500	11500	10	1	26484442	4598	26.63	1.52	12	1.98	652.00	11423.00	19740	20240123	-12.06	10630	20240806	63.31	17650	-1.64	20250204	12540	38.44	20250113	18970	-8.49	20240219	10630	63.31	20240806	2.31	N	218410	500	133 억	2012739	N	N	6484	N	N
148	20250204	140832	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17330	900	2	5.48	8159296290	470876	157.22	16590	17650	16510	21350	11510	16430	17328.87	7.60	11920	17076	16752	16416	16092	15756	16915	16255	134	4920	500	11500	10	1	26484442	4590	26.58	1.52	12	1.78	652.00	11423.00	19740	20240123	-12.21	10630	20240806	63.03	17650	-1.81	20250204	12540	38.20	20250113	18970	-8.65	20240219	10630	63.03	20240806	2.31	N	218410	500	133 억	2012739	N	N	6484	N	N
149	20250204	130835	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17350	920	2	5.60	7635059680	440570	147.10	16590	17650	16510	21350	11510	16430	17330.99	7.60	16410	17076	16752	16416	16092	15756	16915	16255	134	4920	500	11500	10	1	26484442	4595	26.61	1.52	12	1.66	652.00	11423.00	19740	20240123	-12.11	10630	20240806	63.22	17650	-1.70	20250204	12540	38.36	20250113	18970	-8.54	20240219	10630	63.22	20240806	2.31	N	218410	500	133 억	2012739	N	N	6484	N	N
150	20250204	120843	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17320	890	2	5.42	7225848030	416977	139.23	16590	17650	16510	21350	11510	16430	17330.21	7.60	20069	17076	16752	16416	16092	15756	16915	16255	134	4920	500	11500	10	1	26484442	4587	26.56	1.52	12	1.57	652.00	11423.00	19740	20240123	-12.26	10630	20240806	62.94	17650	-1.87	20250204	12540	38.12	20250113	18970	-8.70	20240219	10630	62.94	20240806	2.31	N	218410	500	133 억	2012739	N	N	6484	N	N
151	20250204	110824	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17380	950	2	5.78	6683882870	385711	128.79	16590	17650	16510	21350	11510	16430	17329.91	7.60	25172	17076	16752	16416	16092	15756	16915	16255	134	4920	500	11500	10	1	26484442	4603	26.66	1.52	12	1.46	652.00	11423.00	19740	20240123	-11.96	10630	20240806	63.50	17650	-1.53	20250204	12540	38.60	20250113	18970	-8.38	20240219	10630	63.50	20240806	2.31	N	218410	500	133 억	2012739	N	N	6484	N	N
152	20250204	100830	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	17520	1090	2	6.63	5079127710	293457	97.98	16590	17650	16510	21350	11510	16430	17309.42	7.60	15334	17076	16752	16416	16092	15756	16915	16255	134	4920	500	11500	10	1	26484442	4640	26.87	1.53	12	1.11	652.00	11423.00	19740	20240123	-11.25	10630	20240806	64.82	17650	-0.74	20250204	12540	39.71	20250113	18970	-7.64	20240219	10630	64.82	20240806	2.31	N	218410	500	133 억	2012739	N	N	6484	N	N
153	20250204	090831	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	16880	450	2	2.74	340857300	20418	6.82	16590	16880	16510	21350	11510	16430	16700.63	7.60	-1323	17076	16752	16416	16092	15756	16915	16255	134	4920	500	11500	10	1	26484442	4471	25.89	1.48	12	0.08	652.00	11423.00	19740	20240123	-14.49	10630	20240806	58.80	17510	-3.60	20250124	12540	34.61	20250113	18970	-11.02	20240219	10630	58.80	20240806	2.31	N	218410	500	133 억	2012739	N	N	6484	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History