KissMeData/078600/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

72 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	160712	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104100	-8800	5	-7.79	34159592800	319579	160.51	110300	110800	103700	146700	79100	112900	106894.90	19.01	33681	118833	115866	113733	110766	108633	114800	109700	77	33800	500	81280	100	1	15480593	16115	2313.33	9.43	12	2.06	45.00	11045.00	163400	20240612	-36.29	69200	20240220	50.43	119800	-13.11	20250224	71000	46.62	20250102	163400	-36.29	20240612	71000	46.62	20250102	1.75	N	078600	500	77 억	2942770	N	N	1352	N	N
3	20250228	150715	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104500	-8400	5	-7.44	31982483000	298688	150.02	110300	110800	103700	146700	79100	112900	107076.17	19.01	34095	118833	115866	113733	110766	108633	114800	109700	77	33800	500	81280	100	1	15480593	16177	2322.22	9.46	12	1.93	45.00	11045.00	163400	20240612	-36.05	69200	20240220	51.01	119800	-12.77	20250224	71000	47.18	20250102	163400	-36.05	20240612	71000	47.18	20250102	1.75	N	078600	500	77 억	2942770	N	N	7915	N	N
4	20250228	140716	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104600	-8300	5	-7.35	26811005000	249134	125.13	110300	110800	104600	146700	79100	112900	107616.38	19.01	29464	118833	115866	113733	110766	108633	114800	109700	77	33800	500	81280	100	1	15480593	16193	2324.44	9.47	12	1.61	45.00	11045.00	163400	20240612	-35.99	69200	20240220	51.16	119800	-12.69	20250224	71000	47.32	20250102	163400	-35.99	20240612	71000	47.32	20250102	1.75	N	078600	500	77 억	2942770	N	N	7915	N	N
5	20250228	130713	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	106700	-6200	5	-5.49	20826424700	192518	96.69	110300	110800	106200	146700	79100	112900	108178.61	19.01	22744	118833	115866	113733	110766	108633	114800	109700	77	33800	500	81280	100	1	15480593	16518	2371.11	9.66	12	1.24	45.00	11045.00	163400	20240612	-34.70	69200	20240220	54.19	119800	-10.93	20250224	71000	50.28	20250102	163400	-34.70	20240612	71000	50.28	20250102	1.75	N	078600	500	77 억	2942770	N	N	7915	N	N
6	20250228	120710	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	107300	-5600	5	-4.96	16544937500	152463	76.58	110300	110800	106500	146700	79100	112900	108517.15	19.01	6939	118833	115866	113733	110766	108633	114800	109700	77	33800	500	81280	100	1	15480593	16611	2384.44	9.71	12	0.98	45.00	11045.00	163400	20240612	-34.33	69200	20240220	55.06	119800	-10.43	20250224	71000	51.13	20250102	163400	-34.33	20240612	71000	51.13	20250102	1.75	N	078600	500	77 억	2942770	N	N	7915	N	N
7	20250228	110711	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	107900	-5000	5	-4.43	11996766500	109979	55.24	110300	110800	107500	146700	79100	112900	109081.64	19.01	-510	118833	115866	113733	110766	108633	114800	109700	77	33800	500	81280	100	1	15480593	16704	2397.78	9.77	12	0.71	45.00	11045.00	163400	20240612	-33.97	69200	20240220	55.92	119800	-9.93	20250224	71000	51.97	20250102	163400	-33.97	20240612	71000	51.97	20250102	1.75	N	078600	500	77 억	2942770	N	N	7915	N	N
8	20250228	100710	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	109100	-3800	5	-3.37	8872655600	81104	40.74	110300	110800	108300	146700	79100	112900	109397.63	19.01	5216	118833	115866	113733	110766	108633	114800	109700	77	33800	500	81280	100	1	15480593	16889	2424.44	9.88	12	0.52	45.00	11045.00	163400	20240612	-33.23	69200	20240220	57.66	119800	-8.93	20250224	71000	53.66	20250102	163400	-33.23	20240612	71000	53.66	20250102	1.75	N	078600	500	77 억	2942770	N	N	7915	N	N
9	20250228	090712	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	109600	-3300	5	-2.92	2274698500	20712	10.40	110300	110800	108500	146700	79100	112900	109822.18	19.01	2101	118833	115866	113733	110766	108633	114800	109700	77	33800	500	81280	100	1	15480593	16967	2435.56	9.92	12	0.13	45.00	11045.00	163400	20240612	-32.93	69200	20240220	58.38	119800	-8.51	20250224	71000	54.37	20250102	163400	-32.93	20240612	71000	54.37	20250102	1.75	N	078600	500	77 억	2942770	N	N	7915	N	N
10	20250227	160706	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	112900	-2600	5	-2.25	22300527600	196861	68.50	115600	116700	111600	150100	80900	115500	113280.07	18.94	2151	121500	118500	116100	113100	110700	120000	114600	77	34600	500	83160	100	1	15480593	17478	2508.89	10.22	12	1.27	45.00	11045.00	163400	20240612	-30.91	69200	20240220	63.15	119800	-5.76	20250224	71000	59.01	20250102	163400	-30.91	20240612	71000	59.01	20250102	1.73	N	078600	500	77 억	2931758	N	N	7915	N	N
11	20250227	150704	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	112700	-2800	5	-2.42	21274989400	187767	65.34	115600	116700	111600	150100	80900	115500	113304.07	18.94	1623	121500	118500	116100	113100	110700	120000	114600	77	34600	500	83160	100	1	15480593	17447	2504.44	10.20	12	1.21	45.00	11045.00	163400	20240612	-31.03	69200	20240220	62.86	119800	-5.93	20250224	71000	58.73	20250102	163400	-31.03	20240612	71000	58.73	20250102	1.73	N	078600	500	77 억	2931758	N	N	273	N	N
12	20250227	140707	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	112900	-2600	5	-2.25	17729378500	156307	54.39	115600	116700	111600	150100	80900	115500	113425.29	18.94	-7363	121500	118500	116100	113100	110700	120000	114600	77	34600	500	83160	100	1	15480593	17478	2508.89	10.22	12	1.01	45.00	11045.00	163400	20240612	-30.91	69200	20240220	63.15	119800	-5.76	20250224	71000	59.01	20250102	163400	-30.91	20240612	71000	59.01	20250102	1.73	N	078600	500	77 억	2931758	N	N	273	N	N
13	20250227	130705	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	113300	-2200	5	-1.90	16212939700	142900	49.72	115600	116700	111600	150100	80900	115500	113455.08	18.94	-9796	121500	118500	116100	113100	110700	120000	114600	77	34600	500	83160	100	1	15480593	17540	2517.78	10.26	12	0.92	45.00	11045.00	163400	20240612	-30.66	69200	20240220	63.73	119800	-5.43	20250224	71000	59.58	20250102	163400	-30.66	20240612	71000	59.58	20250102	1.73	N	078600	500	77 억	2931758	N	N	273	N	N
14	20250227	120703	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	113100	-2400	5	-2.08	14961271100	131850	45.88	115600	116700	111600	150100	80900	115500	113470.34	18.94	-13889	121500	118500	116100	113100	110700	120000	114600	77	34600	500	83160	100	1	15480593	17509	2513.33	10.24	12	0.85	45.00	11045.00	163400	20240612	-30.78	69200	20240220	63.44	119800	-5.59	20250224	71000	59.30	20250102	163400	-30.78	20240612	71000	59.30	20250102	1.73	N	078600	500	77 억	2931758	N	N	273	N	N
15	20250227	110709	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	112800	-2700	5	-2.34	13173135100	116043	40.38	115600	116700	111600	150100	80900	115500	113517.69	18.94	-17520	121500	118500	116100	113100	110700	120000	114600	77	34600	500	83160	100	1	15480593	17462	2506.67	10.21	12	0.75	45.00	11045.00	163400	20240612	-30.97	69200	20240220	63.01	119800	-5.84	20250224	71000	58.87	20250102	163400	-30.97	20240612	71000	58.87	20250102	1.73	N	078600	500	77 억	2931758	N	N	273	N	N
16	20250227	100727	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	113000	-2500	5	-2.16	10405744600	91565	31.86	115600	116700	111600	150100	80900	115500	113641.18	18.94	-12682	121500	118500	116100	113100	110700	120000	114600	77	34600	500	83160	100	1	15480593	17493	2511.11	10.23	12	0.59	45.00	11045.00	163400	20240612	-30.84	69200	20240220	63.29	119800	-5.68	20250224	71000	59.15	20250102	163400	-30.84	20240612	71000	59.15	20250102	1.73	N	078600	500	77 억	2931758	N	N	273	N	N
17	20250227	090729	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	115200	-300	5	-0.26	1488444300	12862	4.48	115600	116700	115100	150100	80900	115500	115725.96	18.94	-3728	121500	118500	116100	113100	110700	120000	114600	77	34600	500	83160	100	1	15480593	17834	2560.00	10.43	12	0.08	45.00	11045.00	163400	20240612	-29.50	69200	20240220	66.47	119800	-3.84	20250224	71000	62.25	20250102	163400	-29.50	20240612	71000	62.25	20250102	1.73	N	078600	500	77 억	2931758	N	N	273	N	N
18	20250226	160705	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	115500	500	2	0.43	33137868800	285214	112.37	115000	119100	113700	149500	80500	115000	116189.00	19.33	-60314	119866	117432	115066	112632	110266	116250	111450	77	34500	500	82800	100	1	15480593	17880	2566.67	10.46	12	1.84	45.00	11045.00	163400	20240612	-29.31	69200	20240220	66.91	119800	-3.59	20250224	71000	62.68	20250102	163400	-29.31	20240612	71000	62.68	20250102	1.76	N	078600	500	77 억	2991955	N	N	273	N	N
19	20250226	150708	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	116000	1000	2	0.87	31681977400	272644	107.42	115000	119100	113700	149500	80500	115000	116204.00	19.33	-62082	119866	117432	115066	112632	110266	116250	111450	77	34500	500	82800	100	1	15480593	17957	2577.78	10.50	12	1.76	45.00	11045.00	163400	20240612	-29.01	69200	20240220	67.63	119800	-3.17	20250224	71000	63.38	20250102	163400	-29.01	20240612	71000	63.38	20250102	1.76	N	078600	500	77 억	2991955	N	N	841	N	N
20	20250226	140707	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	116100	1100	2	0.96	29170422000	250918	98.86	115000	119100	113700	149500	80500	115000	116256.24	19.33	-58591	119866	117432	115066	112632	110266	116250	111450	77	34500	500	82800	100	1	15480593	17973	2580.00	10.51	12	1.62	45.00	11045.00	163400	20240612	-28.95	69200	20240220	67.77	119800	-3.09	20250224	71000	63.52	20250102	163400	-28.95	20240612	71000	63.52	20250102	1.76	N	078600	500	77 억	2991955	N	N	841	N	N
21	20250226	130705	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	116400	1400	2	1.22	26317942900	226373	89.19	115000	119100	113700	149500	80500	115000	116260.79	19.33	-49654	119866	117432	115066	112632	110266	116250	111450	77	34500	500	82800	100	1	15480593	18019	2586.67	10.54	12	1.46	45.00	11045.00	163400	20240612	-28.76	69200	20240220	68.21	119800	-2.84	20250224	71000	63.94	20250102	163400	-28.76	20240612	71000	63.94	20250102	1.76	N	078600	500	77 억	2991955	N	N	841	N	N
22	20250226	120706	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	116100	1100	2	0.96	22666877900	195106	76.87	115000	119100	113700	149500	80500	115000	116178.98	19.33	-52104	119866	117432	115066	112632	110266	116250	111450	77	34500	500	82800	100	1	15480593	17973	2580.00	10.51	12	1.26	45.00	11045.00	163400	20240612	-28.95	69200	20240220	67.77	119800	-3.09	20250224	71000	63.52	20250102	163400	-28.95	20240612	71000	63.52	20250102	1.76	N	078600	500	77 억	2991955	N	N	841	N	N
23	20250226	110705	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	115900	900	2	0.78	20269436500	174438	68.73	115000	119100	113700	149500	80500	115000	116200.49	19.33	-45877	119866	117432	115066	112632	110266	116250	111450	77	34500	500	82800	100	1	15480593	17942	2575.56	10.49	12	1.13	45.00	11045.00	163400	20240612	-29.07	69200	20240220	67.49	119800	-3.26	20250224	71000	63.24	20250102	163400	-29.07	20240612	71000	63.24	20250102	1.76	N	078600	500	77 억	2991955	N	N	841	N	N
24	20250226	100703	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	114400	-600	5	-0.52	17149116200	147386	58.07	115000	119100	113700	149500	80500	115000	116357.77	19.33	-36736	119866	117432	115066	112632	110266	116250	111450	77	34500	500	82800	100	1	15480593	17710	2542.22	10.36	12	0.95	45.00	11045.00	163400	20240612	-29.99	69200	20240220	65.32	119800	-4.51	20250224	71000	61.13	20250102	163400	-29.99	20240612	71000	61.13	20250102	1.76	N	078600	500	77 억	2991955	N	N	841	N	N
25	20250226	090710	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	116600	1600	2	1.39	2785515300	23965	9.44	115000	117200	114700	149500	80500	115000	116247.58	19.33	-3446	119866	117432	115066	112632	110266	116250	111450	77	34500	500	82800	100	1	15480593	18050	2591.11	10.56	12	0.15	45.00	11045.00	163400	20240612	-28.64	69200	20240220	68.50	119800	-2.67	20250224	71000	64.23	20250102	163400	-28.64	20240612	71000	64.23	20250102	1.76	N	078600	500	77 억	2991955	N	N	841	N	N
26	20250225	160700	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	115000	-2000	5	-1.71	28846741400	251686	36.19	116600	117500	112700	152100	81900	117000	114612.27	19.60	-44182	127000	122000	114800	109800	102600	124500	112300	77	35100	500	84240	100	1	15480593	17803	2555.56	10.41	12	1.63	45.00	11045.00	163400	20240612	-29.62	67800	20240214	69.62	119800	-4.01	20250224	71000	61.97	20250102	163400	-29.62	20240612	71000	61.97	20250102	1.78	N	078600	500	77 억	3033661	N	N	841	N	N
27	20250225	150702	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	115200	-1800	5	-1.54	27141582900	236901	34.06	116600	117500	112700	152100	81900	117000	114568.08	19.60	-40659	127000	122000	114800	109800	102600	124500	112300	77	35100	500	84240	100	1	15480593	17834	2560.00	10.43	12	1.53	45.00	11045.00	163400	20240612	-29.50	67800	20240214	69.91	119800	-3.84	20250224	71000	62.25	20250102	163400	-29.50	20240612	71000	62.25	20250102	1.78	N	078600	500	77 억	3033661	N	N	549	N	N
28	20250225	140700	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	115400	-1600	5	-1.37	23866284600	208431	29.97	116600	117500	112700	152100	81900	117000	114503.06	19.60	-30909	127000	122000	114800	109800	102600	124500	112300	77	35100	500	84240	100	1	15480593	17865	2564.44	10.45	12	1.35	45.00	11045.00	163400	20240612	-29.38	67800	20240214	70.21	119800	-3.67	20250224	71000	62.54	20250102	163400	-29.38	20240612	71000	62.54	20250102	1.78	N	078600	500	77 억	3033661	N	N	549	N	N
29	20250225	130703	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	114300	-2700	5	-2.31	20780808700	181655	26.12	116600	117500	112700	152100	81900	117000	114395.41	19.60	-26893	127000	122000	114800	109800	102600	124500	112300	77	35100	500	84240	100	1	15480593	17694	2540.00	10.35	12	1.17	45.00	11045.00	163400	20240612	-30.05	67800	20240214	68.58	119800	-4.59	20250224	71000	60.99	20250102	163400	-30.05	20240612	71000	60.99	20250102	1.78	N	078600	500	77 억	3033661	N	N	549	N	N
30	20250225	120659	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	113400	-3600	5	-3.08	17731275300	154754	22.25	116600	117500	113200	152100	81900	117000	114575.31	19.60	-23468	127000	122000	114800	109800	102600	124500	112300	77	35100	500	84240	100	1	15480593	17555	2520.00	10.27	12	1.00	45.00	11045.00	163400	20240612	-30.60	67800	20240214	67.26	119800	-5.34	20250224	71000	59.72	20250102	163400	-30.60	20240612	71000	59.72	20250102	1.78	N	078600	500	77 억	3033661	N	N	549	N	N
31	20250225	110700	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	114300	-2700	5	-2.31	15354464700	133873	19.25	116600	117500	113200	152100	81900	117000	114692.21	19.60	-15839	127000	122000	114800	109800	102600	124500	112300	77	35100	500	84240	100	1	15480593	17694	2540.00	10.35	12	0.86	45.00	11045.00	163400	20240612	-30.05	67800	20240214	68.58	119800	-4.59	20250224	71000	60.99	20250102	163400	-30.05	20240612	71000	60.99	20250102	1.78	N	078600	500	77 억	3033661	N	N	549	N	N
32	20250225	100658	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	114000	-3000	5	-2.56	12615135600	109841	15.79	116600	117500	113200	152100	81900	117000	114846.73	19.60	-16490	127000	122000	114800	109800	102600	124500	112300	77	35100	500	84240	100	1	15480593	17648	2533.33	10.32	12	0.71	45.00	11045.00	163400	20240612	-30.23	67800	20240214	68.14	119800	-4.84	20250224	71000	60.56	20250102	163400	-30.23	20240612	71000	60.56	20250102	1.78	N	078600	500	77 억	3033661	N	N	549	N	N
33	20250225	090704	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	116900	-100	5	-0.09	2851047800	24567	3.53	116600	117500	114200	152100	81900	117000	116047.32	19.60	-4346	127000	122000	114800	109800	102600	124500	112300	77	35100	500	84240	100	1	15480593	18097	2597.78	10.58	12	0.16	45.00	11045.00	163400	20240612	-28.46	67800	20240214	72.42	119800	-2.42	20250224	71000	64.65	20250102	163400	-28.46	20240612	71000	64.65	20250102	1.78	N	078600	500	77 억	3033661	N	N	549	N	N
34	20250224	160656	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	117000	7100	2	6.46	80883993300	690385	317.89	108900	119800	107600	142800	77000	109900	117158.80	19.38	32864	112366	111132	108966	107732	105566	111750	108350	77	32900	500	79120	100	1	15480593	18112	2600.00	10.59	12	4.46	45.00	11045.00	163400	20240612	-28.40	67800	20240214	72.57	119800	-2.34	20250224	71000	64.79	20250102	163400	-28.40	20240612	71000	64.79	20250102	1.78	N	078600	500	77 억	2999569	N	N	549	N	N
35	20250224	150655	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	117100	7200	2	6.55	78538263900	670343	308.66	108900	119800	107600	142800	77000	109900	117162.24	19.38	30737	112366	111132	108966	107732	105566	111750	108350	77	32900	500	79120	100	1	15480593	18128	2602.22	10.60	12	4.33	45.00	11045.00	163400	20240612	-28.34	67800	20240214	72.71	119800	-2.25	20250224	71000	64.93	20250102	163400	-28.34	20240612	71000	64.93	20250102	1.78	N	078600	500	77 억	2999569	N	N	383	N	N
36	20250224	140654	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	117400	7500	2	6.82	74739562700	637918	293.73	108900	119800	107600	142800	77000	109900	117162.69	19.38	31275	112366	111132	108966	107732	105566	111750	108350	77	32900	500	79120	100	1	15480593	18174	2608.89	10.63	12	4.12	45.00	11045.00	163400	20240612	-28.15	67800	20240214	73.16	119800	-2.00	20250224	71000	65.35	20250102	163400	-28.15	20240612	71000	65.35	20250102	1.78	N	078600	500	77 억	2999569	N	N	383	N	N
37	20250224	130656	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	116900	7000	2	6.37	69722503800	595284	274.10	108900	119800	107600	142800	77000	109900	117125.82	19.38	29924	112366	111132	108966	107732	105566	111750	108350	77	32900	500	79120	100	1	15480593	18097	2597.78	10.58	12	3.85	45.00	11045.00	163400	20240612	-28.46	67800	20240214	72.42	119800	-2.42	20250224	71000	64.65	20250102	163400	-28.46	20240612	71000	64.65	20250102	1.78	N	078600	500	77 억	2999569	N	N	383	N	N
38	20250224	120653	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	117500	7600	2	6.92	66066796000	564020	259.70	108900	119800	107600	142800	77000	109900	117136.66	19.38	28205	112366	111132	108966	107732	105566	111750	108350	77	32900	500	79120	100	1	15480593	18190	2611.11	10.64	12	3.64	45.00	11045.00	163400	20240612	-28.09	67800	20240214	73.30	119800	-1.92	20250224	71000	65.49	20250102	163400	-28.09	20240612	71000	65.49	20250102	1.78	N	078600	500	77 억	2999569	N	N	383	N	N
39	20250224	110651	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	118400	8500	2	7.73	60388003600	515923	237.56	108900	119800	107600	142800	77000	109900	117049.67	19.38	30151	112366	111132	108966	107732	105566	111750	108350	77	32900	500	79120	100	1	15480593	18329	2631.11	10.72	12	3.33	45.00	11045.00	163400	20240612	-27.54	67800	20240214	74.63	119800	-1.17	20250224	71000	66.76	20250102	163400	-27.54	20240612	71000	66.76	20250102	1.78	N	078600	500	77 억	2999569	N	N	383	N	N
40	20250224	100651	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	117400	7500	2	6.82	48950626800	419074	192.96	108900	119800	107600	142800	77000	109900	116808.06	19.38	27881	112366	111132	108966	107732	105566	111750	108350	77	32900	500	79120	100	1	15480593	18174	2608.89	10.63	12	2.71	45.00	11045.00	163400	20240612	-28.15	67800	20240214	73.16	119800	-2.00	20250224	71000	65.35	20250102	163400	-28.15	20240612	71000	65.35	20250102	1.78	N	078600	500	77 억	2999569	N	N	383	N	N
41	20250224	090657	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	114200	4300	2	3.91	4616015200	41233	18.99	108900	114500	107600	142800	77000	109900	111953.82	19.38	213	112366	111132	108966	107732	105566	111750	108350	77	32900	500	79120	100	1	15480593	17679	2537.78	10.34	12	0.27	45.00	11045.00	163400	20240612	-30.11	67800	20240214	68.44	117000	-2.39	20250220	71000	60.85	20250102	163400	-30.11	20240612	71000	60.85	20250102	1.78	N	078600	500	77 억	2999569	N	N	383	N	N
42	20250221	160651	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	109900	3000	2	2.81	23221249800	214274	45.83	109100	110200	106800	138900	74900	106900	108369.48	19.27	-2459	120900	113900	110000	103000	99100	111950	101050	77	32000	500	76960	100	1	15480593	17013	2442.22	9.95	12	1.38	45.00	11045.00	163400	20240612	-32.74	67800	20240214	62.09	117000	-6.07	20250220	71000	54.79	20250102	163400	-32.74	20240612	70100	56.78	20240221	1.70	N	078600	500	77 억	2983799	N	N	352	N	N
43	20250221	150653	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	109800	2900	2	2.71	21396637800	197670	42.28	109100	110200	106800	138900	74900	106900	108244.93	19.27	-4139	120900	113900	110000	103000	99100	111950	101050	77	32000	500	76960	100	1	15480593	16998	2440.00	9.94	12	1.28	45.00	11045.00	163400	20240612	-32.80	67800	20240214	61.95	117000	-6.15	20250220	71000	54.65	20250102	163400	-32.80	20240612	70100	56.63	20240221	1.70	N	078600	500	77 억	2983799	N	N	2006	N	N
44	20250221	140653	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	108700	1800	2	1.68	18348585800	169745	36.31	109100	110200	106800	138900	74900	106900	108095.72	19.27	-9705	120900	113900	110000	103000	99100	111950	101050	77	32000	500	76960	100	1	15480593	16827	2415.56	9.84	12	1.10	45.00	11045.00	163400	20240612	-33.48	67800	20240214	60.32	117000	-7.09	20250220	71000	53.10	20250102	163400	-33.48	20240612	70100	55.06	20240221	1.70	N	078600	500	77 억	2983799	N	N	2006	N	N
45	20250221	130651	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	107100	200	2	0.19	15956687000	147504	31.55	109100	110200	106800	138900	74900	106900	108178.88	19.27	-12945	120900	113900	110000	103000	99100	111950	101050	77	32000	500	76960	100	1	15480593	16580	2380.00	9.70	12	0.95	45.00	11045.00	163400	20240612	-34.46	67800	20240214	57.96	117000	-8.46	20250220	71000	50.85	20250102	163400	-34.46	20240612	70100	52.78	20240221	1.70	N	078600	500	77 억	2983799	N	N	2006	N	N
46	20250221	120652	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	108000	1100	2	1.03	13090712600	120836	25.85	109100	110200	106800	138900	74900	106900	108335.75	19.27	-19290	120900	113900	110000	103000	99100	111950	101050	77	32000	500	76960	100	1	15480593	16719	2400.00	9.78	12	0.78	45.00	11045.00	163400	20240612	-33.90	67800	20240214	59.29	117000	-7.69	20250220	71000	52.11	20250102	163400	-33.90	20240612	70100	54.07	20240221	1.70	N	078600	500	77 억	2983799	N	N	2006	N	N
47	20250221	110649	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	107500	600	2	0.56	11268292400	103894	22.22	109100	110200	106800	138900	74900	106900	108461.04	19.27	-16884	120900	113900	110000	103000	99100	111950	101050	77	32000	500	76960	100	1	15480593	16642	2388.89	9.73	12	0.67	45.00	11045.00	163400	20240612	-34.21	67800	20240214	58.55	117000	-8.12	20250220	71000	51.41	20250102	163400	-34.21	20240612	70100	53.35	20240221	1.70	N	078600	500	77 억	2983799	N	N	2006	N	N
48	20250221	100651	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	108000	1100	2	1.03	8518809500	78426	16.78	109100	110200	106800	138900	74900	106900	108624.50	19.27	-17260	120900	113900	110000	103000	99100	111950	101050	77	32000	500	76960	100	1	15480593	16719	2400.00	9.78	12	0.51	45.00	11045.00	163400	20240612	-33.90	67800	20240214	59.29	117000	-7.69	20250220	71000	52.11	20250102	163400	-33.90	20240612	70100	54.07	20240221	1.70	N	078600	500	77 억	2983799	N	N	2006	N	N
49	20250221	090652	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	108600	1700	2	1.59	2063531600	19079	4.08	109100	109200	106800	138900	74900	106900	108163.98	19.27	-7809	120900	113900	110000	103000	99100	111950	101050	77	32000	500	76960	100	1	15480593	16812	2413.33	9.83	12	0.12	45.00	11045.00	163400	20240612	-33.54	67800	20240214	60.18	117000	-7.18	20250220	71000	52.96	20250102	163400	-33.54	20240612	70100	54.92	20240221	1.70	N	078600	500	77 억	2983799	N	N	2006	N	N
50	20250220	160648	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	106900	-3600	5	-3.26	52119621900	464151	117.91	110500	117000	106100	143600	77400	110500	112293.02	19.44	-42562	117500	114000	111300	107800	105100	115750	109550	77	33100	500	79560	100	1	15480593	16549	2375.56	9.68	12	3.00	45.00	11045.00	163400	20240612	-34.58	67800	20240214	57.67	117000	-8.63	20250220	71000	50.56	20250102	163400	-34.58	20240612	69200	54.48	20240220	1.64	N	078600	500	77 억	3009218	N	N	2006	N	N
51	20250220	150649	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	107500	-3000	5	-2.71	49888030200	443298	112.62	110500	117000	106100	143600	77400	110500	112538.37	19.44	-44390	117500	114000	111300	107800	105100	115750	109550	77	33100	500	79560	100	1	15480593	16642	2388.89	9.73	12	2.86	45.00	11045.00	163400	20240612	-34.21	67800	20240214	58.55	117000	-8.12	20250220	71000	51.41	20250102	163400	-34.21	20240612	69200	55.35	20240220	1.64	N	078600	500	77 억	3009218	N	N	1989	N	N
52	20250220	140650	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	110200	-300	5	-0.27	41616880200	366806	93.18	110500	117000	109000	143600	77400	110500	113457.48	19.44	-43022	117500	114000	111300	107800	105100	115750	109550	77	33100	500	79560	100	1	15480593	17060	2448.89	9.98	12	2.37	45.00	11045.00	163400	20240612	-32.56	67800	20240214	62.54	117000	-5.81	20250220	71000	55.21	20250102	163400	-32.56	20240612	69200	59.25	20240220	1.64	N	078600	500	77 억	3009218	N	N	1989	N	N
53	20250220	130647	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	111800	1300	2	1.18	37967872600	333893	84.82	110500	117000	109000	143600	77400	110500	113712.70	19.44	-37283	117500	114000	111300	107800	105100	115750	109550	77	33100	500	79560	100	1	15480593	17307	2484.44	10.12	12	2.16	45.00	11045.00	163400	20240612	-31.58	67800	20240214	64.90	117000	-4.44	20250220	71000	57.46	20250102	163400	-31.58	20240612	69200	61.56	20240220	1.64	N	078600	500	77 억	3009218	N	N	1989	N	N
54	20250220	120648	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	112200	1700	2	1.54	35184509000	308994	78.50	110500	117000	109000	143600	77400	110500	113867.95	19.44	-31752	117500	114000	111300	107800	105100	115750	109550	77	33100	500	79560	100	1	15480593	17369	2493.33	10.16	12	2.00	45.00	11045.00	163400	20240612	-31.33	67800	20240214	65.49	117000	-4.10	20250220	71000	58.03	20250102	163400	-31.33	20240612	69200	62.14	20240220	1.64	N	078600	500	77 억	3009218	N	N	1989	N	N
55	20250220	110648	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	112600	2100	2	1.90	32039940000	281170	71.43	110500	117000	109000	143600	77400	110500	113952.21	19.44	-28573	117500	114000	111300	107800	105100	115750	109550	77	33100	500	79560	100	1	15480593	17431	2502.22	10.19	12	1.82	45.00	11045.00	163400	20240612	-31.09	67800	20240214	66.08	117000	-3.76	20250220	71000	58.59	20250102	163400	-31.09	20240612	69200	62.72	20240220	1.64	N	078600	500	77 억	3009218	N	N	1989	N	N
56	20250220	100647	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	113200	2700	2	2.44	25458664900	222657	56.56	110500	117000	109000	143600	77400	110500	114340.30	19.44	-18167	117500	114000	111300	107800	105100	115750	109550	77	33100	500	79560	100	1	15480593	17524	2515.56	10.25	12	1.44	45.00	11045.00	163400	20240612	-30.72	67800	20240214	66.96	117000	-3.25	20250220	71000	59.44	20250102	163400	-30.72	20240612	69200	63.58	20240220	1.64	N	078600	500	77 억	3009218	N	N	1989	N	N
57	20250220	090651	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	111400	900	2	0.81	1697814200	15370	3.90	110500	112200	109000	143600	77400	110500	110462.86	19.44	-5002	117500	114000	111300	107800	105100	115750	109550	77	33100	500	79560	100	1	15480593	17245	2475.56	10.09	12	0.10	45.00	11045.00	163400	20240612	-31.82	67800	20240214	64.31	114800	-2.96	20250219	71000	56.90	20250102	163400	-31.82	20240612	69200	60.98	20240220	1.64	N	078600	500	77 억	3009218	N	N	1989	N	N
58	20250219	160646	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	110500	1600	2	1.47	43682236800	390988	200.20	108900	114800	108600	141500	76300	108900	111724.09	19.70	-42995	113833	111366	109533	107066	105233	110450	106150	77	32600	500	78400	100	1	15480593	17106	2455.56	10.00	12	2.53	45.00	11045.00	163400	20240612	-32.37	67800	20240214	62.98	114800	-3.75	20250219	71000	55.63	20250102	163400	-32.37	20240612	69200	59.68	20240220	1.71	N	078600	500	77 억	3049833	N	N	1988	N	N
59	20250219	150648	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	111200	2300	2	2.11	41755012900	373600	191.30	108900	114800	108600	141500	76300	108900	111764.40	19.70	-46523	113833	111366	109533	107066	105233	110450	106150	77	32600	500	78400	100	1	15480593	17214	2471.11	10.07	12	2.41	45.00	11045.00	163400	20240612	-31.95	67800	20240214	64.01	114800	-3.14	20250219	71000	56.62	20250102	163400	-31.95	20240612	69200	60.69	20240220	1.71	N	078600	500	77 억	3049833	N	N	473	N	N
60	20250219	140645	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	110600	1700	2	1.56	37389465000	334471	171.26	108900	114800	108600	141500	76300	108900	111787.37	19.70	-44230	113833	111366	109533	107066	105233	110450	106150	77	32600	500	78400	100	1	15480593	17122	2457.78	10.01	12	2.16	45.00	11045.00	163400	20240612	-32.31	67800	20240214	63.13	114800	-3.66	20250219	71000	55.77	20250102	163400	-32.31	20240612	69200	59.83	20240220	1.71	N	078600	500	77 억	3049833	N	N	473	N	N
61	20250219	130646	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	111300	2400	2	2.20	34273273000	306365	156.87	108900	114800	108600	141500	76300	108900	111871.28	19.70	-46102	113833	111366	109533	107066	105233	110450	106150	77	32600	500	78400	100	1	15480593	17230	2473.33	10.08	12	1.98	45.00	11045.00	163400	20240612	-31.88	67800	20240214	64.16	114800	-3.05	20250219	71000	56.76	20250102	163400	-31.88	20240612	69200	60.84	20240220	1.71	N	078600	500	77 억	3049833	N	N	473	N	N
62	20250219	120645	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	111500	2600	2	2.39	31408638200	280628	143.69	108900	114800	108600	141500	76300	108900	111923.31	19.70	-41359	113833	111366	109533	107066	105233	110450	106150	77	32600	500	78400	100	1	15480593	17261	2477.78	10.10	12	1.81	45.00	11045.00	163400	20240612	-31.76	67800	20240214	64.45	114800	-2.87	20250219	71000	57.04	20250102	163400	-31.76	20240612	69200	61.13	20240220	1.71	N	078600	500	77 억	3049833	N	N	473	N	N
63	20250219	110646	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	111900	3000	2	2.75	28240624600	252353	129.21	108900	114800	108600	141500	76300	108900	111909.90	19.70	-33105	113833	111366	109533	107066	105233	110450	106150	77	32600	500	78400	100	1	15480593	17323	2486.67	10.13	12	1.63	45.00	11045.00	163400	20240612	-31.52	67800	20240214	65.04	114800	-2.53	20250219	71000	57.61	20250102	163400	-31.52	20240612	69200	61.71	20240220	1.71	N	078600	500	77 억	3049833	N	N	473	N	N
64	20250219	100645	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	111900	3000	2	2.75	18412048100	165096	84.54	108900	114800	108600	141500	76300	108900	111524.21	19.70	-14066	113833	111366	109533	107066	105233	110450	106150	77	32600	500	78400	100	1	15480593	17323	2486.67	10.13	12	1.07	45.00	11045.00	163400	20240612	-31.52	67800	20240214	65.04	114800	-2.53	20250219	71000	57.61	20250102	163400	-31.52	20240612	69200	61.71	20240220	1.71	N	078600	500	77 억	3049833	N	N	473	N	N
65	20250219	090647	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	110100	1200	2	1.10	1663268200	15170	7.77	108900	110900	108600	141500	76300	108900	109644.79	19.70	-464	113833	111366	109533	107066	105233	110450	106150	77	32600	500	78400	100	1	15480593	17044	2446.67	9.97	12	0.10	45.00	11045.00	163400	20240612	-32.62	67800	20240214	62.39	112000	-1.70	20250218	71000	55.07	20250102	163400	-32.62	20240612	69200	59.10	20240220	1.71	N	078600	500	77 억	3049833	N	N	473	N	N
66	20250218	160644	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	108900	-900	5	-0.82	21126177300	193664	45.55	112000	112000	107700	142700	76900	109800	109087.10	19.94	-45726	117933	113866	107733	103666	97533	115900	105700	77	32900	500	79050	100	1	15480593	16858	2420.00	9.86	12	1.25	45.00	11045.00	163400	20240612	-33.35	67800	20240214	60.62	112000	-2.77	20250218	71000	53.38	20250102	163400	-33.35	20240612	69200	57.37	20240220	1.64	N	078600	500	77 억	3087529	N	N	473	N	N
67	20250218	150645	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	109100	-700	5	-0.64	19992431200	183246	43.10	112000	112000	107700	142700	76900	109800	109101.58	19.94	-44598	117933	113866	107733	103666	97533	115900	105700	77	32900	500	79050	100	1	15480593	16889	2424.44	9.88	12	1.18	45.00	11045.00	163400	20240612	-33.23	67800	20240214	60.91	112000	-2.59	20250218	71000	53.66	20250102	163400	-33.23	20240612	69200	57.66	20240220	1.64	N	078600	500	77 억	3087529	N	N	1232	N	N
68	20250218	140646	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	109000	-800	5	-0.73	17829309900	163376	38.43	112000	112000	107700	142700	76900	109800	109130.51	19.94	-36548	117933	113866	107733	103666	97533	115900	105700	77	32900	500	79050	100	1	15480593	16874	2422.22	9.87	12	1.06	45.00	11045.00	163400	20240612	-33.29	67800	20240214	60.77	112000	-2.68	20250218	71000	53.52	20250102	163400	-33.29	20240612	69200	57.51	20240220	1.64	N	078600	500	77 억	3087529	N	N	1232	N	N
69	20250218	130643	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	108300	-1500	5	-1.37	15886872800	145571	34.24	112000	112000	107700	142700	76900	109800	109134.85	19.94	-31113	117933	113866	107733	103666	97533	115900	105700	77	32900	500	79050	100	1	15480593	16765	2406.67	9.81	12	0.94	45.00	11045.00	163400	20240612	-33.72	67800	20240214	59.73	112000	-3.30	20250218	71000	52.54	20250102	163400	-33.72	20240612	69200	56.50	20240220	1.64	N	078600	500	77 억	3087529	N	N	1232	N	N
70	20250218	120644	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	108700	-1100	5	-1.00	14202111600	130006	30.58	112000	112000	107700	142700	76900	109800	109241.95	19.94	-27473	117933	113866	107733	103666	97533	115900	105700	77	32900	500	79050	100	1	15480593	16827	2415.56	9.84	12	0.84	45.00	11045.00	163400	20240612	-33.48	67800	20240214	60.32	112000	-2.95	20250218	71000	53.10	20250102	163400	-33.48	20240612	69200	57.08	20240220	1.64	N	078600	500	77 억	3087529	N	N	1232	N	N
71	20250218	110643	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	108900	-900	5	-0.82	12449190300	113926	26.80	112000	112000	107700	142700	76900	109800	109274.33	19.94	-19657	117933	113866	107733	103666	97533	115900	105700	77	32900	500	79050	100	1	15480593	16858	2420.00	9.86	12	0.74	45.00	11045.00	163400	20240612	-33.35	67800	20240214	60.62	112000	-2.77	20250218	71000	53.38	20250102	163400	-33.35	20240612	69200	57.37	20240220	1.64	N	078600	500	77 억	3087529	N	N	1232	N	N
72	20250218	100643	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	108800	-1000	5	-0.91	9745490200	89022	20.94	112000	112000	107700	142700	76900	109800	109472.81	19.94	-19224	117933	113866	107733	103666	97533	115900	105700	77	32900	500	79050	100	1	15480593	16843	2417.78	9.85	12	0.58	45.00	11045.00	163400	20240612	-33.41	67800	20240214	60.47	112000	-2.86	20250218	71000	53.24	20250102	163400	-33.41	20240612	69200	57.23	20240220	1.64	N	078600	500	77 억	3087529	N	N	1232	N	N
73	20250218	090645	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	109800	0	3	0.00	3299095500	29786	7.01	112000	112000	109500	142700	76900	109800	110760.10	19.94	-9679	117933	113866	107733	103666	97533	115900	105700	77	32900	500	79050	100	1	15480593	16998	2440.00	9.94	12	0.19	45.00	11045.00	163400	20240612	-32.80	67800	20240214	61.95	112000	-1.96	20250218	71000	54.65	20250102	163400	-32.80	20240612	69200	58.67	20240220	1.64	N	078600	500	77 억	3087529	N	N	1232	N	N
74	20250217	160643	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	109800	5800	2	5.58	45665425700	421798	170.78	104900	111800	101600	135200	72800	104000	108269.36	19.76	20600	111533	107766	105833	102066	100133	106800	101100	77	31200	500	74880	100	1	15480593	16998	2440.00	9.94	12	2.72	45.00	11045.00	163400	20240612	-32.80	67800	20240214	61.95	111800	-1.79	20250217	71000	54.65	20250102	163400	-32.80	20240612	69200	58.67	20240220	1.60	N	078600	500	77 억	3058264	N	N	1232	N	N
75	20250217	150642	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	109600	5600	2	5.38	44128021800	407786	165.10	104900	111800	101600	135200	72800	104000	108220.74	19.76	16971	111533	107766	105833	102066	100133	106800	101100	77	31200	500	74880	100	1	15480593	16967	2435.56	9.92	12	2.63	45.00	11045.00	163400	20240612	-32.93	67800	20240214	61.65	111800	-1.97	20250217	71000	54.37	20250102	163400	-32.93	20240612	69200	58.38	20240220	1.60	N	078600	500	77 억	3058264	N	N	335	N	N
76	20250217	140642	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	110900	6900	2	6.63	36354356700	337713	136.73	104900	111000	101600	135200	72800	104000	107656.07	19.76	31012	111533	107766	105833	102066	100133	106800	101100	77	31200	500	74880	100	1	15480593	17168	2464.44	10.04	12	2.18	45.00	11045.00	163400	20240612	-32.13	67800	20240214	63.57	111000	-0.09	20250217	71000	56.20	20250102	163400	-32.13	20240612	69200	60.26	20240220	1.60	N	078600	500	77 억	3058264	N	N	335	N	N
77	20250217	130643	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	108800	4800	2	4.62	23244163800	218662	88.53	104900	108900	101600	135200	72800	104000	106309.01	19.76	13971	111533	107766	105833	102066	100133	106800	101100	77	31200	500	74880	100	1	15480593	16843	2417.78	9.85	12	1.41	45.00	11045.00	163400	20240612	-33.41	67800	20240214	60.47	110400	-1.45	20250120	71000	53.24	20250102	163400	-33.41	20240612	69200	57.23	20240220	1.60	N	078600	500	77 억	3058264	N	N	335	N	N
78	20250217	120644	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	107400	3400	2	3.27	19504564400	184061	74.52	104900	108400	101600	135200	72800	104000	105975.27	19.76	7278	111533	107766	105833	102066	100133	106800	101100	77	31200	500	74880	100	1	15480593	16626	2386.67	9.72	12	1.19	45.00	11045.00	163400	20240612	-34.27	67800	20240214	58.41	110400	-2.72	20250120	71000	51.27	20250102	163400	-34.27	20240612	69200	55.20	20240220	1.60	N	078600	500	77 억	3058264	N	N	335	N	N
79	20250217	110643	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	108100	4100	2	3.94	15342966800	145454	58.89	104900	108400	101600	135200	72800	104000	105490.29	19.76	8919	111533	107766	105833	102066	100133	106800	101100	77	31200	500	74880	100	1	15480593	16735	2402.22	9.79	12	0.94	45.00	11045.00	163400	20240612	-33.84	67800	20240214	59.44	110400	-2.08	20250120	71000	52.25	20250102	163400	-33.84	20240612	69200	56.21	20240220	1.60	N	078600	500	77 억	3058264	N	N	335	N	N
80	20250217	100641	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104400	400	2	0.38	6174926600	59569	24.12	104900	105600	101600	135200	72800	104000	103656.13	19.76	-1200	111533	107766	105833	102066	100133	106800	101100	77	31200	500	74880	100	1	15480593	16162	2320.00	9.45	12	0.38	45.00	11045.00	163400	20240612	-36.11	67800	20240214	53.98	110400	-5.43	20250120	71000	47.04	20250102	163400	-36.11	20240612	69200	50.87	20240220	1.60	N	078600	500	77 억	3058264	N	N	335	N	N
81	20250217	090643	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104400	400	2	0.38	1245132400	11934	4.83	104900	105000	103200	135200	72800	104000	104355.20	19.76	-1500	111533	107766	105833	102066	100133	106800	101100	77	31200	500	74880	100	1	15480593	16162	2320.00	9.45	12	0.08	45.00	11045.00	163400	20240612	-36.11	67800	20240214	53.98	110400	-5.43	20250120	71000	47.04	20250102	163400	-36.11	20240612	69200	50.87	20240220	1.60	N	078600	500	77 억	3058264	N	N	335	N	N
82	20250214	160639	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104000	-4400	5	-4.06	25816242100	244967	70.21	109600	109600	103900	140900	75900	108400	105387.84	20.33	-93463	113466	110932	106266	103732	99066	112200	105000	77	32500	500	78040	100	1	15480593	16100	2311.11	9.42	12	1.58	45.00	11045.00	163400	20240612	-36.35	67800	20240214	53.39	110400	-5.80	20250120	71000	46.48	20250102	163400	-36.35	20240612	67800	53.39	20240214	1.61	N	078600	500	77 억	3147087	N	N	335	N	N
83	20250214	150637	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104200	-4200	5	-3.87	24448317900	231823	66.45	109600	109600	103900	140900	75900	108400	105456.68	20.33	-89130	113466	110932	106266	103732	99066	112200	105000	77	32500	500	78040	100	1	15480593	16131	2315.56	9.43	12	1.50	45.00	11045.00	163400	20240612	-36.23	67800	20240214	53.69	110400	-5.62	20250120	71000	46.76	20250102	163400	-36.23	20240612	67800	53.69	20240214	1.61	N	078600	500	77 억	3147087	N	N	2280	N	N
84	20250214	140638	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	105600	-2800	5	-2.58	21376521400	202496	58.04	109600	109600	103900	140900	75900	108400	105560.23	20.33	-78265	113466	110932	106266	103732	99066	112200	105000	77	32500	500	78040	100	1	15480593	16348	2346.67	9.56	12	1.31	45.00	11045.00	163400	20240612	-35.37	67800	20240214	55.75	110400	-4.35	20250120	71000	48.73	20250102	163400	-35.37	20240612	67800	55.75	20240214	1.61	N	078600	500	77 억	3147087	N	N	2280	N	N
85	20250214	130641	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	106000	-2400	5	-2.21	19078955200	180764	51.81	109600	109600	103900	140900	75900	108400	105540.66	20.33	-67584	113466	110932	106266	103732	99066	112200	105000	77	32500	500	78040	100	1	15480593	16409	2355.56	9.60	12	1.17	45.00	11045.00	163400	20240612	-35.13	67800	20240214	56.34	110400	-3.99	20250120	71000	49.30	20250102	163400	-35.13	20240612	67800	56.34	20240214	1.61	N	078600	500	77 억	3147087	N	N	2280	N	N
86	20250214	120638	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104900	-3500	5	-3.23	17568997200	166417	47.70	109600	109600	103900	140900	75900	108400	105566.15	20.33	-63834	113466	110932	106266	103732	99066	112200	105000	77	32500	500	78040	100	1	15480593	16239	2331.11	9.50	12	1.08	45.00	11045.00	163400	20240612	-35.80	67800	20240214	54.72	110400	-4.98	20250120	71000	47.75	20250102	163400	-35.80	20240612	67800	54.72	20240214	1.61	N	078600	500	77 억	3147087	N	N	2280	N	N
87	20250214	110635	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	105400	-3000	5	-2.77	15842603400	150020	43.00	109600	109600	103900	140900	75900	108400	105596.72	20.33	-56864	113466	110932	106266	103732	99066	112200	105000	77	32500	500	78040	100	1	15480593	16317	2342.22	9.54	12	0.97	45.00	11045.00	163400	20240612	-35.50	67800	20240214	55.46	110400	-4.53	20250120	71000	48.45	20250102	163400	-35.50	20240612	67800	55.46	20240214	1.61	N	078600	500	77 억	3147087	N	N	2280	N	N
88	20250214	100637	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104200	-4200	5	-3.87	13006974900	122896	35.22	109600	109600	104000	140900	75900	108400	105829.91	20.33	-44993	113466	110932	106266	103732	99066	112200	105000	77	32500	500	78040	100	1	15480593	16131	2315.56	9.43	12	0.79	45.00	11045.00	163400	20240612	-36.23	67800	20240214	53.69	110400	-5.62	20250120	71000	46.76	20250102	163400	-36.23	20240612	67800	53.69	20240214	1.61	N	078600	500	77 억	3147087	N	N	2280	N	N
89	20250214	090640	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	105300	-3100	5	-2.86	4314951700	40501	11.61	109600	109600	104900	140900	75900	108400	106523.12	20.33	-12710	113466	110932	106266	103732	99066	112200	105000	77	32500	500	78040	100	1	15480593	16301	2340.00	9.53	12	0.26	45.00	11045.00	163400	20240612	-35.56	67800	20240214	55.31	110400	-4.62	20250120	71000	48.31	20250102	163400	-35.56	20240612	67800	55.31	20240214	1.61	N	078600	500	77 억	3147087	N	N	2280	N	N
90	20250213	160633	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	108400	7100	2	7.01	36421725800	344987	169.80	103700	108800	101600	131600	71000	101300	105559.30	20.47	-2758	107766	104532	102166	98932	96566	106150	100550	77	30300	500	72930	100	1	15480593	16781	2408.89	9.81	12	2.23	45.00	11045.00	163400	20240612	-33.66	67800	20240214	59.88	110400	-1.81	20250120	71000	52.68	20250102	163400	-33.66	20240612	67800	59.88	20240214	1.61	N	078600	500	77 억	3168635	N	N	2276	N	N
91	20250213	150633	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	107400	6100	2	6.02	30786808700	292848	144.14	103700	107900	101600	131600	71000	101300	105128.97	20.47	6385	107766	104532	102166	98932	96566	106150	100550	77	30300	500	72930	100	1	15480593	16626	2386.67	9.72	12	1.89	45.00	11045.00	163400	20240612	-34.27	67800	20240214	58.41	110400	-2.72	20250120	71000	51.27	20250102	163400	-34.27	20240612	67800	58.41	20240214	1.61	N	078600	500	77 억	3168635	N	N	622	N	N
92	20250213	140632	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	107000	5700	2	5.63	25727237100	245433	120.80	103700	107900	101600	131600	71000	101300	104823.87	20.47	6609	107766	104532	102166	98932	96566	106150	100550	77	30300	500	72930	100	1	15480593	16564	2377.78	9.69	12	1.59	45.00	11045.00	163400	20240612	-34.52	67800	20240214	57.82	110400	-3.08	20250120	71000	50.70	20250102	163400	-34.52	20240612	67800	57.82	20240214	1.61	N	078600	500	77 억	3168635	N	N	622	N	N
93	20250213	130632	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104100	2800	2	2.76	14935379600	143696	70.72	103700	105700	101600	131600	71000	101300	103937.34	20.47	-25072	107766	104532	102166	98932	96566	106150	100550	77	30300	500	72930	100	1	15480593	16115	2313.33	9.43	12	0.93	45.00	11045.00	163400	20240612	-36.29	67800	20240214	53.54	110400	-5.71	20250120	71000	46.62	20250102	163400	-36.29	20240612	67800	53.54	20240214	1.61	N	078600	500	77 억	3168635	N	N	622	N	N
94	20250213	120632	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	103900	2600	2	2.57	13419940800	129157	63.57	103700	105700	101600	131600	71000	101300	103904.09	20.47	-21842	107766	104532	102166	98932	96566	106150	100550	77	30300	500	72930	100	1	15480593	16084	2308.89	9.41	12	0.83	45.00	11045.00	163400	20240612	-36.41	67800	20240214	53.24	110400	-5.89	20250120	71000	46.34	20250102	163400	-36.41	20240612	67800	53.24	20240214	1.61	N	078600	500	77 억	3168635	N	N	622	N	N
95	20250213	110630	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104100	2800	2	2.76	11694139800	112511	55.38	103700	105700	101600	131600	71000	101300	103937.75	20.47	-16324	107766	104532	102166	98932	96566	106150	100550	77	30300	500	72930	100	1	15480593	16115	2313.33	9.43	12	0.73	45.00	11045.00	163400	20240612	-36.29	67800	20240214	53.54	110400	-5.71	20250120	71000	46.62	20250102	163400	-36.29	20240612	67800	53.54	20240214	1.61	N	078600	500	77 억	3168635	N	N	622	N	N
96	20250213	100633	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104200	2900	2	2.86	8251713200	79535	39.15	103700	105700	101600	131600	71000	101300	103749.46	20.47	-12230	107766	104532	102166	98932	96566	106150	100550	77	30300	500	72930	100	1	15480593	16131	2315.56	9.43	12	0.51	45.00	11045.00	163400	20240612	-36.23	67800	20240214	53.69	110400	-5.62	20250120	71000	46.76	20250102	163400	-36.23	20240612	67800	53.69	20240214	1.61	N	078600	500	77 억	3168635	N	N	622	N	N
97	20250213	090629	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	105400	4100	2	4.05	2269543000	21785	10.72	103700	105500	103200	131600	71000	101300	104179.16	20.47	1782	107766	104532	102166	98932	96566	106150	100550	77	30300	500	72930	100	1	15480593	16317	2342.22	9.54	12	0.14	45.00	11045.00	163400	20240612	-35.50	67800	20240214	55.46	110400	-4.53	20250120	71000	48.45	20250102	163400	-35.50	20240612	67800	55.46	20240214	1.61	N	078600	500	77 억	3168635	N	N	622	N	N
98	20250212	160628	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	101300	1500	2	1.50	20755142100	202124	128.82	100000	105400	99800	129700	69900	99800	102691.46	20.57	-26034	105933	102866	101333	98266	96733	102100	97500	77	29900	500	71850	100	1	15480593	15682	2251.11	9.17	12	1.31	45.00	11045.00	163400	20240612	-38.00	67800	20240214	49.41	110400	-8.24	20250120	71000	42.68	20250102	163400	-38.00	20240612	67800	49.41	20240214	1.62	N	078600	500	77 억	3185113	N	N	622	N	N
99	20250212	150628	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	101200	1400	2	1.40	19395617700	188703	120.27	100000	105400	99800	129700	69900	99800	102787.81	20.57	-23025	105933	102866	101333	98266	96733	102100	97500	77	29900	500	71850	100	1	15480593	15666	2248.89	9.16	12	1.22	45.00	11045.00	163400	20240612	-38.07	67800	20240214	49.26	110400	-8.33	20250120	71000	42.54	20250102	163400	-38.07	20240612	67800	49.26	20240214	1.62	N	078600	500	77 억	3185113	N	N	1895	N	N
100	20250212	140629	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	102000	2200	2	2.20	17422321300	169308	107.91	100000	105400	99800	129700	69900	99800	102907.73	20.57	-17658	105933	102866	101333	98266	96733	102100	97500	77	29900	500	71850	100	1	15480593	15790	2266.67	9.23	12	1.09	45.00	11045.00	163400	20240612	-37.58	67800	20240214	50.44	110400	-7.61	20250120	71000	43.66	20250102	163400	-37.58	20240612	67800	50.44	20240214	1.62	N	078600	500	77 억	3185113	N	N	1895	N	N
101	20250212	130630	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	102200	2400	2	2.40	15888364700	154274	98.33	100000	105400	99800	129700	69900	99800	102993.16	20.57	-16251	105933	102866	101333	98266	96733	102100	97500	77	29900	500	71850	100	1	15480593	15821	2271.11	9.25	12	1.00	45.00	11045.00	163400	20240612	-37.45	67800	20240214	50.74	110400	-7.43	20250120	71000	43.94	20250102	163400	-37.45	20240612	67800	50.74	20240214	1.62	N	078600	500	77 억	3185113	N	N	1895	N	N
102	20250212	120628	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	102800	3000	2	3.01	14257757500	138370	88.19	100000	105400	99800	129700	69900	99800	103046.70	20.57	-11110	105933	102866	101333	98266	96733	102100	97500	77	29900	500	71850	100	1	15480593	15914	2284.44	9.31	12	0.89	45.00	11045.00	163400	20240612	-37.09	67800	20240214	51.62	110400	-6.88	20250120	71000	44.79	20250102	163400	-37.09	20240612	67800	51.62	20240214	1.62	N	078600	500	77 억	3185113	N	N	1895	N	N
103	20250212	110626	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	103500	3700	2	3.71	13179922200	127894	81.51	100000	105400	99800	129700	69900	99800	103059.88	20.57	-7638	105933	102866	101333	98266	96733	102100	97500	77	29900	500	71850	100	1	15480593	16022	2300.00	9.37	12	0.83	45.00	11045.00	163400	20240612	-36.66	67800	20240214	52.65	110400	-6.25	20250120	71000	45.77	20250102	163400	-36.66	20240612	67800	52.65	20240214	1.62	N	078600	500	77 억	3185113	N	N	1895	N	N
104	20250212	100628	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	103200	3400	2	3.41	10632489700	103259	65.81	100000	105400	99800	129700	69900	99800	102976.86	20.57	-6472	105933	102866	101333	98266	96733	102100	97500	77	29900	500	71850	100	1	15480593	15976	2293.33	9.34	12	0.67	45.00	11045.00	163400	20240612	-36.84	67800	20240214	52.21	110400	-6.52	20250120	71000	45.35	20250102	163400	-36.84	20240612	67800	52.21	20240214	1.62	N	078600	500	77 억	3185113	N	N	1895	N	N
105	20250212	090631	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	101000	1200	2	1.20	1036782100	10331	6.58	100000	101200	99800	129700	69900	99800	100370.27	20.57	-1753	105933	102866	101333	98266	96733	102100	97500	77	29900	500	71850	100	1	15480593	15635	2244.44	9.14	12	0.07	45.00	11045.00	163400	20240612	-38.19	67800	20240214	48.97	110400	-8.51	20250120	71000	42.25	20250102	163400	-38.19	20240612	67800	48.97	20240214	1.62	N	078600	500	77 억	3185113	N	N	1895	N	N
106	20250211	160630	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	99800	-3200	5	-3.11	15719536700	155370	43.41	102000	104400	99800	133900	72100	103000	101178.24	20.78	-34635	110600	106800	103100	99300	95600	108700	101200	77	30900	500	74160	100	1	15480593	15450	2217.78	9.04	12	1.00	45.00	11045.00	163400	20240612	-38.92	67800	20240214	47.20	110400	-9.60	20250120	71000	40.56	20250102	163400	-38.92	20240612	67800	47.20	20240214	1.61	N	078600	500	77 억	3217328	N	N	1895	N	N
107	20250211	150629	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	100300	-2700	5	-2.62	14544165800	143611	40.12	102000	104400	99800	133900	72100	103000	101272.30	20.78	-33080	110600	106800	103100	99300	95600	108700	101200	77	30900	500	74160	100	1	15480593	15527	2228.89	9.08	12	0.93	45.00	11045.00	163400	20240612	-38.62	67800	20240214	47.94	110400	-9.15	20250120	71000	41.27	20250102	163400	-38.62	20240612	67800	47.94	20240214	1.61	N	078600	500	77 억	3217328	N	N	3096	N	N
108	20250211	140629	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	101200	-1800	5	-1.75	12929697800	127576	35.64	102000	104400	99800	133900	72100	103000	101346.36	20.78	-27534	110600	106800	103100	99300	95600	108700	101200	77	30900	500	74160	100	1	15480593	15666	2248.89	9.16	12	0.82	45.00	11045.00	163400	20240612	-38.07	67800	20240214	49.26	110400	-8.33	20250120	71000	42.54	20250102	163400	-38.07	20240612	67800	49.26	20240214	1.61	N	078600	500	77 억	3217328	N	N	3096	N	N
109	20250211	130628	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	100800	-2200	5	-2.14	11743971000	115861	32.37	102000	104400	99800	133900	72100	103000	101359.73	20.78	-27685	110600	106800	103100	99300	95600	108700	101200	77	30900	500	74160	100	1	15480593	15604	2240.00	9.13	12	0.75	45.00	11045.00	163400	20240612	-38.31	67800	20240214	48.67	110400	-8.70	20250120	71000	41.97	20250102	163400	-38.31	20240612	67800	48.67	20240214	1.61	N	078600	500	77 억	3217328	N	N	3096	N	N
110	20250211	120627	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	100100	-2900	5	-2.82	9653879800	95039	26.55	102000	104400	100100	133900	72100	103000	101575.06	20.78	-22273	110600	106800	103100	99300	95600	108700	101200	77	30900	500	74160	100	1	15480593	15496	2224.44	9.06	12	0.61	45.00	11045.00	163400	20240612	-38.74	67800	20240214	47.64	110400	-9.33	20250120	71000	40.99	20250102	163400	-38.74	20240612	67800	47.64	20240214	1.61	N	078600	500	77 억	3217328	N	N	3096	N	N
111	20250211	110629	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	100800	-2200	5	-2.14	8176668300	80336	22.44	102000	104400	100200	133900	72100	103000	101777.80	20.78	-15566	110600	106800	103100	99300	95600	108700	101200	77	30900	500	74160	100	1	15480593	15604	2240.00	9.13	12	0.52	45.00	11045.00	163400	20240612	-38.31	67800	20240214	48.67	110400	-8.70	20250120	71000	41.97	20250102	163400	-38.31	20240612	67800	48.67	20240214	1.61	N	078600	500	77 억	3217328	N	N	3096	N	N
112	20250211	100630	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	101300	-1700	5	-1.65	5817119400	56948	15.91	102000	104400	100700	133900	72100	103000	102144.88	20.78	-8450	110600	106800	103100	99300	95600	108700	101200	77	30900	500	74160	100	1	15480593	15682	2251.11	9.17	12	0.37	45.00	11045.00	163400	20240612	-38.00	67800	20240214	49.41	110400	-8.24	20250120	71000	42.68	20250102	163400	-38.00	20240612	67800	49.41	20240214	1.61	N	078600	500	77 억	3217328	N	N	3096	N	N
113	20250211	090631	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104000	1000	2	0.97	1089071200	10546	2.95	102000	104400	102000	133900	72100	103000	103273.90	20.78	-3463	110600	106800	103100	99300	95600	108700	101200	77	30900	500	74160	100	1	15480593	16100	2311.11	9.42	12	0.07	45.00	11045.00	163400	20240612	-36.35	67800	20240214	53.39	110400	-5.80	20250120	71000	46.48	20250102	163400	-36.35	20240612	67800	53.39	20240214	1.61	N	078600	500	77 억	3217328	N	N	3096	N	N
114	20250210	160625	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	103000	3300	2	3.31	36872184400	356586	210.63	102300	106900	99400	129600	69800	99700	103405.64	21.09	-52945	103566	101632	97866	95932	92166	102600	96900	77	29900	500	71780	100	1	15480593	15945	2288.89	9.33	12	2.30	45.00	11045.00	163400	20240612	-36.96	67800	20240214	51.92	110400	-6.70	20250120	71000	45.07	20250102	163400	-36.96	20240612	67800	51.92	20240214	1.56	N	078600	500	77 억	3264677	N	N	3086	N	N
115	20250210	150625	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	103400	3700	2	3.71	35501903400	343320	202.79	102300	106900	99400	129600	69800	99700	103409.58	21.09	-52805	103566	101632	97866	95932	92166	102600	96900	77	29900	500	71780	100	1	15480593	16007	2297.78	9.36	12	2.22	45.00	11045.00	163400	20240612	-36.72	67800	20240214	52.51	110400	-6.34	20250120	71000	45.63	20250102	163400	-36.72	20240612	67800	52.51	20240214	1.56	N	078600	500	77 억	3264677	N	N	936	N	N
116	20250210	140624	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104300	4600	2	4.61	32675413100	316102	186.72	102300	106900	99400	129600	69800	99700	103371.95	21.09	-45169	103566	101632	97866	95932	92166	102600	96900	77	29900	500	71780	100	1	15480593	16146	2317.78	9.44	12	2.04	45.00	11045.00	163400	20240612	-36.17	67800	20240214	53.83	110400	-5.53	20250120	71000	46.90	20250102	163400	-36.17	20240612	67800	53.83	20240214	1.56	N	078600	500	77 억	3264677	N	N	936	N	N
117	20250210	130626	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104600	4900	2	4.91	30796673000	298064	176.06	102300	106900	99400	129600	69800	99700	103324.56	21.09	-44160	103566	101632	97866	95932	92166	102600	96900	77	29900	500	71780	100	1	15480593	16193	2324.44	9.47	12	1.93	45.00	11045.00	163400	20240612	-35.99	67800	20240214	54.28	110400	-5.25	20250120	71000	47.32	20250102	163400	-35.99	20240612	67800	54.28	20240214	1.56	N	078600	500	77 억	3264677	N	N	936	N	N
118	20250210	120623	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	104800	5100	2	5.12	28586337500	276833	163.52	102300	106900	99400	129600	69800	99700	103264.37	21.09	-37397	103566	101632	97866	95932	92166	102600	96900	77	29900	500	71780	100	1	15480593	16224	2328.89	9.49	12	1.79	45.00	11045.00	163400	20240612	-35.86	67800	20240214	54.57	110400	-5.07	20250120	71000	47.61	20250102	163400	-35.86	20240612	67800	54.57	20240214	1.56	N	078600	500	77 억	3264677	N	N	936	N	N
119	20250210	110621	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	106500	6800	2	6.82	24664107300	239541	141.49	102300	106800	99400	129600	69800	99700	102966.51	21.09	-32503	103566	101632	97866	95932	92166	102600	96900	77	29900	500	71780	100	1	15480593	16487	2366.67	9.64	12	1.55	45.00	11045.00	163400	20240612	-34.82	67800	20240214	57.08	110400	-3.53	20250120	71000	50.00	20250102	163400	-34.82	20240612	67800	57.08	20240214	1.56	N	078600	500	77 억	3264677	N	N	936	N	N
120	20250210	100621	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	101400	1700	2	1.71	12107662300	119426	70.54	102300	103600	99400	129600	69800	99700	101384.70	21.09	-35321	103566	101632	97866	95932	92166	102600	96900	77	29900	500	71780	100	1	15480593	15697	2253.33	9.18	12	0.77	45.00	11045.00	163400	20240612	-37.94	67800	20240214	49.56	110400	-8.15	20250120	71000	42.82	20250102	163400	-37.94	20240612	67800	49.56	20240214	1.56	N	078600	500	77 억	3264677	N	N	936	N	N
121	20250210	090618	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	100400	700	2	0.70	2759221100	27404	16.19	102300	102400	99700	129600	69800	99700	100693.40	21.09	-11467	103566	101632	97866	95932	92166	102600	96900	77	29900	500	71780	100	1	15480593	15543	2231.11	9.09	12	0.18	45.00	11045.00	163400	20240612	-38.56	67800	20240214	48.08	110400	-9.06	20250120	71000	41.41	20250102	163400	-38.56	20240612	67800	48.08	20240214	1.56	N	078600	500	77 억	3264677	N	N	936	N	N
122	20250207	160615	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	99700	3000	2	3.10	15637044000	159023	107.01	96700	99800	94100	125700	67700	96700	98329.90	21.26	-22572	101700	99200	97300	94800	92900	98250	93850	77	29000	500	69620	100	1	15480593	15434	2215.56	9.03	12	1.03	45.00	11045.00	163400	20240612	-38.98	67800	20240214	47.05	110400	-9.69	20250120	71000	40.42	20250102	163400	-38.98	20240612	67800	47.05	20240214	1.54	N	078600	500	77 억	3291656	N	N	935	N	N
123	20250207	150616	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	99300	2600	2	2.69	14223658600	144817	97.45	96700	99800	94100	125700	67700	96700	98218.19	21.26	-16493	101700	99200	97300	94800	92900	98250	93850	77	29000	500	69620	100	1	15480593	15372	2206.67	8.99	12	0.94	45.00	11045.00	163400	20240612	-39.23	67800	20240214	46.46	110400	-10.05	20250120	71000	39.86	20250102	163400	-39.23	20240612	67800	46.46	20240214	1.54	N	078600	500	77 억	3291656	N	N	611	N	N
124	20250207	140615	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	99100	2400	2	2.48	12372879700	126142	84.88	96700	99800	94100	125700	67700	96700	98086.95	21.26	-15508	101700	99200	97300	94800	92900	98250	93850	77	29000	500	69620	100	1	15480593	15341	2202.22	8.97	12	0.81	45.00	11045.00	163400	20240612	-39.35	67800	20240214	46.17	110400	-10.24	20250120	71000	39.58	20250102	163400	-39.35	20240612	67800	46.17	20240214	1.54	N	078600	500	77 억	3291656	N	N	611	N	N
125	20250207	130614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	99400	2700	2	2.79	10972523400	111973	75.35	96700	99800	94100	125700	67700	96700	97992.62	21.26	-11017	101700	99200	97300	94800	92900	98250	93850	77	29000	500	69620	100	1	15480593	15388	2208.89	9.00	12	0.72	45.00	11045.00	163400	20240612	-39.17	67800	20240214	46.61	110400	-9.96	20250120	71000	40.00	20250102	163400	-39.17	20240612	67800	46.61	20240214	1.54	N	078600	500	77 억	3291656	N	N	611	N	N
126	20250207	120614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	98900	2200	2	2.28	9547734400	97573	65.66	96700	99800	94100	125700	67700	96700	97852.25	21.26	-11417	101700	99200	97300	94800	92900	98250	93850	77	29000	500	69620	100	1	15480593	15310	2197.78	8.95	12	0.63	45.00	11045.00	163400	20240612	-39.47	67800	20240214	45.87	110400	-10.42	20250120	71000	39.30	20250102	163400	-39.47	20240612	67800	45.87	20240214	1.54	N	078600	500	77 억	3291656	N	N	611	N	N
127	20250207	110612	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	99700	3000	2	3.10	8241969500	84400	56.79	96700	99800	94100	125700	67700	96700	97653.70	21.26	-8961	101700	99200	97300	94800	92900	98250	93850	77	29000	500	69620	100	1	15480593	15434	2215.56	9.03	12	0.55	45.00	11045.00	163400	20240612	-38.98	67800	20240214	47.05	110400	-9.69	20250120	71000	40.42	20250102	163400	-38.98	20240612	67800	47.05	20240214	1.54	N	078600	500	77 억	3291656	N	N	611	N	N
128	20250207	100614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	97500	800	2	0.83	5492559700	56528	38.04	96700	98900	94100	125700	67700	96700	97165.32	21.26	-12984	101700	99200	97300	94800	92900	98250	93850	77	29000	500	69620	100	1	15480593	15094	2166.67	8.83	12	0.37	45.00	11045.00	163400	20240612	-40.33	67800	20240214	43.81	110400	-11.68	20250120	71000	37.32	20250102	163400	-40.33	20240612	67800	43.81	20240214	1.54	N	078600	500	77 억	3291656	N	N	611	N	N
129	20250207	090618	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	95200	-1500	5	-1.55	946282800	9929	6.68	96700	97100	94100	125700	67700	96700	95304.52	21.26	-3438	101700	99200	97300	94800	92900	98250	93850	77	29000	500	69620	100	1	15480593	14738	2115.56	8.62	12	0.06	45.00	11045.00	163400	20240612	-41.74	67800	20240214	40.41	110400	-13.77	20250120	71000	34.08	20250102	163400	-41.74	20240612	67800	40.41	20240214	1.54	N	078600	500	77 억	3291656	N	N	611	N	N
130	20250206	160559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	96700	-1300	5	-1.33	14215480400	147222	133.22	99000	99800	95400	127400	68600	98000	96557.52	21.08	-1509	102666	100332	98966	96632	95266	99650	95950	77	29400	500	70560	100	1	15480593	14970	2148.89	8.76	12	0.95	45.00	11045.00	163400	20240612	-40.82	67800	20240214	42.63	110400	-12.41	20250120	71000	36.20	20250102	163400	-40.82	20240612	67800	42.63	20240214	1.56	N	078600	500	77 억	3263260	N	N	611	N	N
131	20250206	150602	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	96800	-1200	5	-1.22	13503537500	139861	126.56	99000	99800	95400	127400	68600	98000	96549.37	21.08	-2183	102666	100332	98966	96632	95266	99650	95950	77	29400	500	70560	100	1	15480593	14985	2151.11	8.76	12	0.90	45.00	11045.00	163400	20240612	-40.76	67800	20240214	42.77	110400	-12.32	20250120	71000	36.34	20250102	163400	-40.76	20240612	67800	42.77	20240214	1.56	N	078600	500	77 억	3263260	N	N	1908	N	N
132	20250206	140604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	96000	-2000	5	-2.04	12275393100	127110	115.02	99000	99800	95400	127400	68600	98000	96572.63	21.08	-1066	102666	100332	98966	96632	95266	99650	95950	77	29400	500	70560	100	1	15480593	14861	2133.33	8.69	12	0.82	45.00	11045.00	163400	20240612	-41.25	67800	20240214	41.59	110400	-13.04	20250120	71000	35.21	20250102	163400	-41.25	20240612	67800	41.59	20240214	1.56	N	078600	500	77 억	3263260	N	N	1908	N	N
133	20250206	130601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	97200	-800	5	-0.82	11257014900	116538	105.45	99000	99800	95400	127400	68600	98000	96594.84	21.08	50	102666	100332	98966	96632	95266	99650	95950	77	29400	500	70560	100	1	15480593	15047	2160.00	8.80	12	0.75	45.00	11045.00	163400	20240612	-40.51	67800	20240214	43.36	110400	-11.96	20250120	71000	36.90	20250102	163400	-40.51	20240612	67800	43.36	20240214	1.56	N	078600	500	77 억	3263260	N	N	1908	N	N
134	20250206	120558	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	96700	-1300	5	-1.33	10000803600	103539	93.69	99000	99800	95400	127400	68600	98000	96589.29	21.08	-6545	102666	100332	98966	96632	95266	99650	95950	77	29400	500	70560	100	1	15480593	14970	2148.89	8.76	12	0.67	45.00	11045.00	163400	20240612	-40.82	67800	20240214	42.63	110400	-12.41	20250120	71000	36.20	20250102	163400	-40.82	20240612	67800	42.63	20240214	1.56	N	078600	500	77 억	3263260	N	N	1908	N	N
135	20250206	110554	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	96000	-2000	5	-2.04	8603488900	89011	80.54	99000	99800	95400	127400	68600	98000	96655.99	21.08	-10790	102666	100332	98966	96632	95266	99650	95950	77	29400	500	70560	100	1	15480593	14861	2133.33	8.69	12	0.57	45.00	11045.00	163400	20240612	-41.25	67800	20240214	41.59	110400	-13.04	20250120	71000	35.21	20250102	163400	-41.25	20240612	67800	41.59	20240214	1.56	N	078600	500	77 억	3263260	N	N	1908	N	N
136	20250206	100556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	96000	-2000	5	-2.04	6278753100	64790	58.63	99000	99800	95400	127400	68600	98000	96908.75	21.08	-4666	102666	100332	98966	96632	95266	99650	95950	77	29400	500	70560	100	1	15480593	14861	2133.33	8.69	12	0.42	45.00	11045.00	163400	20240612	-41.25	67800	20240214	41.59	110400	-13.04	20250120	71000	35.21	20250102	163400	-41.25	20240612	67800	41.59	20240214	1.56	N	078600	500	77 억	3263260	N	N	1908	N	N
137	20250206	090603	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	98500	500	2	0.51	927748900	9400	8.51	99000	99800	98000	127400	68600	98000	98699.07	21.08	-3178	102666	100332	98966	96632	95266	99650	95950	77	29400	500	70560	100	1	15480593	15248	2188.89	8.92	12	0.06	45.00	11045.00	163400	20240612	-39.72	67800	20240214	45.28	110400	-10.78	20250120	71000	38.73	20250102	163400	-39.72	20240612	67800	45.28	20240214	1.56	N	078600	500	77 억	3263260	N	N	1908	N	N
138	20250205	160553	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	98000	-1700	5	-1.71	10902549900	109511	54.97	99700	101300	97600	129600	69800	99700	99559.64	21.20	-19248	103833	101766	98333	96266	92833	102800	97300	77	29900	500	71780	100	1	15480593	15171	2177.78	8.87	12	0.71	45.00	11045.00	163400	20240612	-40.02	67800	20240214	44.54	110400	-11.23	20250120	71000	38.03	20250102	163400	-40.02	20240612	67800	44.54	20240214	1.53	N	078600	500	77 억	3282217	N	N	1908	N	N
139	20250205	150556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	98300	-1400	5	-1.40	9919450100	99507	49.95	99700	101300	97600	129600	69800	99700	99685.95	21.20	-20820	103833	101766	98333	96266	92833	102800	97300	77	29900	500	71780	100	1	15480593	15217	2184.44	8.90	12	0.64	45.00	11045.00	163400	20240612	-39.84	67800	20240214	44.99	110400	-10.96	20250120	71000	38.45	20250102	163400	-39.84	20240612	67800	44.99	20240214	1.53	N	078600	500	77 억	3282217	N	N	2492	N	N
140	20250205	140556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	99100	-600	5	-0.60	8085014000	80892	40.61	99700	101300	98700	129600	69800	99700	99948.25	21.20	-17600	103833	101766	98333	96266	92833	102800	97300	77	29900	500	71780	100	1	15480593	15341	2202.22	8.97	12	0.52	45.00	11045.00	163400	20240612	-39.35	67800	20240214	46.17	110400	-10.24	20250120	71000	39.58	20250102	163400	-39.35	20240612	67800	46.17	20240214	1.53	N	078600	500	77 억	3282217	N	N	2492	N	N
141	20250205	130555	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	99900	200	2	0.20	6951980000	69511	34.89	99700	101300	98700	129600	69800	99700	100012.66	21.20	-12548	103833	101766	98333	96266	92833	102800	97300	77	29900	500	71780	100	1	15480593	15465	2220.00	9.04	12	0.45	45.00	11045.00	163400	20240612	-38.86	67800	20240214	47.35	110400	-9.51	20250120	71000	40.70	20250102	163400	-38.86	20240612	67800	47.35	20240214	1.53	N	078600	500	77 억	3282217	N	N	2492	N	N
142	20250205	120556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	100300	600	2	0.60	6141300300	61431	30.84	99700	101300	98700	129600	69800	99700	99970.70	21.20	-10257	103833	101766	98333	96266	92833	102800	97300	77	29900	500	71780	100	1	15480593	15527	2228.89	9.08	12	0.40	45.00	11045.00	163400	20240612	-38.62	67800	20240214	47.94	110400	-9.15	20250120	71000	41.27	20250102	163400	-38.62	20240612	67800	47.94	20240214	1.53	N	078600	500	77 억	3282217	N	N	2492	N	N
143	20250205	110556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	99600	-100	5	-0.10	5639757000	56413	28.32	99700	101300	98700	129600	69800	99700	99972.65	21.20	-9338	103833	101766	98333	96266	92833	102800	97300	77	29900	500	71780	100	1	15480593	15419	2213.33	9.02	12	0.36	45.00	11045.00	163400	20240612	-39.05	67800	20240214	46.90	110400	-9.78	20250120	71000	40.28	20250102	163400	-39.05	20240612	67800	46.90	20240214	1.53	N	078600	500	77 억	3282217	N	N	2492	N	N
144	20250205	100600	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	99800	100	2	0.10	3525942200	35368	17.75	99700	101000	98700	129600	69800	99700	99693.00	21.20	-4331	103833	101766	98333	96266	92833	102800	97300	77	29900	500	71780	100	1	15480593	15450	2217.78	9.04	12	0.23	45.00	11045.00	163400	20240612	-38.92	67800	20240214	47.20	110400	-9.60	20250120	71000	40.56	20250102	163400	-38.92	20240612	67800	47.20	20240214	1.53	N	078600	500	77 억	3282217	N	N	2492	N	N
145	20250205	090604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	99900	200	2	0.20	759735900	7588	3.81	99700	101000	99200	129600	69800	99700	100123.34	21.20	-2389	103833	101766	98333	96266	92833	102800	97300	77	29900	500	71780	100	1	15480593	15465	2220.00	9.04	12	0.05	45.00	11045.00	163400	20240612	-38.86	67800	20240214	47.35	110400	-9.51	20250120	71000	40.70	20250102	163400	-38.86	20240612	67800	47.35	20240214	1.53	N	078600	500	77 억	3282217	N	N	2492	N	N
146	20250204	160547	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	99700	5400	2	5.73	19436638000	198502	72.16	97300	100400	94900	122500	66100	94300	97915.52	20.94	24350	103833	99066	96033	91266	88233	97550	89750	77	28200	500	67890	100	1	15480593	15434	2215.56	9.03	12	1.28	45.00	11045.00	163400	20240612	-38.98	67800	20240214	47.05	110400	-9.69	20250120	71000	40.42	20250102	163400	-38.98	20240612	67800	47.05	20240214	1.55	N	078600	500	77 억	3241788	N	N	2492	N	N
147	20250204	150550	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	99200	4900	2	5.20	18100970700	185083	67.28	97300	100400	94900	122500	66100	94300	97801.10	20.94	19839	103833	99066	96033	91266	88233	97550	89750	77	28200	500	67890	100	1	15480593	15357	2204.44	8.98	12	1.20	45.00	11045.00	163400	20240612	-39.29	67800	20240214	46.31	110400	-10.14	20250120	71000	39.72	20250102	163400	-39.29	20240612	67800	46.31	20240214	1.55	N	078600	500	77 억	3241788	N	N	1634	N	N
148	20250204	140549	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	98700	4400	2	4.67	14325080700	146853	53.38	97300	100400	94900	122500	66100	94300	97549.29	20.94	-613	103833	99066	96033	91266	88233	97550	89750	77	28200	500	67890	100	1	15480593	15279	2193.33	8.94	12	0.95	45.00	11045.00	163400	20240612	-39.60	67800	20240214	45.58	110400	-10.60	20250120	71000	39.01	20250102	163400	-39.60	20240612	67800	45.58	20240214	1.55	N	078600	500	77 억	3241788	N	N	1634	N	N
149	20250204	130550	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	98600	4300	2	4.56	10515276200	108557	39.46	97300	98700	94900	122500	66100	94300	96866.47	20.94	1012	103833	99066	96033	91266	88233	97550	89750	77	28200	500	67890	100	1	15480593	15264	2191.11	8.93	12	0.70	45.00	11045.00	163400	20240612	-39.66	67800	20240214	45.43	110400	-10.69	20250120	71000	38.87	20250102	163400	-39.66	20240612	67800	45.43	20240214	1.55	N	078600	500	77 억	3241788	N	N	1634	N	N
150	20250204	120555	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	98000	3700	2	3.92	9142588400	94592	34.39	97300	98600	94900	122500	66100	94300	96655.36	20.94	-8204	103833	99066	96033	91266	88233	97550	89750	77	28200	500	67890	100	1	15480593	15171	2177.78	8.87	12	0.61	45.00	11045.00	163400	20240612	-40.02	67800	20240214	44.54	110400	-11.23	20250120	71000	38.03	20250102	163400	-40.02	20240612	67800	44.54	20240214	1.55	N	078600	500	77 억	3241788	N	N	1634	N	N
151	20250204	110543	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	98600	4300	2	4.56	8580117900	88864	32.30	97300	98600	94900	122500	66100	94300	96555.90	20.94	-8582	103833	99066	96033	91266	88233	97550	89750	77	28200	500	67890	100	1	15480593	15264	2191.11	8.93	12	0.57	45.00	11045.00	163400	20240612	-39.66	67800	20240214	45.43	110400	-10.69	20250120	71000	38.87	20250102	163400	-39.66	20240612	67800	45.43	20240214	1.55	N	078600	500	77 억	3241788	N	N	1634	N	N
152	20250204	100549	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	96500	2200	2	2.33	6008389000	62537	22.73	97300	97300	94900	122500	66100	94300	96080.19	20.94	-13167	103833	99066	96033	91266	88233	97550	89750	77	28200	500	67890	100	1	15480593	14939	2144.44	8.74	12	0.40	45.00	11045.00	163400	20240612	-40.94	67800	20240214	42.33	110400	-12.59	20250120	71000	35.92	20250102	163400	-40.94	20240612	67800	42.33	20240214	1.55	N	078600	500	77 억	3241788	N	N	1634	N	N
153	20250204	090547	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	95400	1100	2	1.17	1149464700	11912	4.33	97300	97300	95300	122500	66100	94300	96514.96	20.94	-5033	103833	99066	96033	91266	88233	97550	89750	77	28200	500	67890	100	1	15480593	14768	2120.00	8.64	12	0.08	45.00	11045.00	163400	20240612	-41.62	67800	20240214	40.71	110400	-13.59	20250120	71000	34.37	20250102	163400	-41.62	20240612	67800	40.71	20240214	1.55	N	078600	500	77 억	3241788	N	N	1634	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History