KissMeData/058610/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160613	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	25850	-1900	5	-6.85	16915675150	643571	263.20	27000	27300	25850	36050	19450	27750	26284.62	3.84	138511	29083	28416	28033	27366	26983	28225	27175	111	8300	500	20530	50	1	22177360	5733	52.12	2.62	12	2.90	496.00	9871.00	35700	20250205	-27.59	17990	20241210	43.69	35700	-27.59	20250205	25000	3.40	20250108	35700	-27.59	20250205	17990	43.69	20241210	6.09	N	058610	500	110 억	851601	N	N	2461	N	N
3	20250228	150616	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	25950	-1800	5	-6.49	15903116250	604469	247.20	27000	27300	25850	36050	19450	27750	26309.23	3.84	145813	29083	28416	28033	27366	26983	28225	27175	111	8300	500	20530	50	1	22177360	5755	52.32	2.63	12	2.73	496.00	9871.00	35700	20250205	-27.31	17990	20241210	44.25	35700	-27.31	20250205	25000	3.80	20250108	35700	-27.31	20250205	17990	44.25	20241210	6.09	N	058610	500	110 억	851601	N	N	1300	N	N
4	20250228	140617	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	26000	-1750	5	-6.31	14055400500	533187	218.05	27000	27300	25850	36050	19450	27750	26361.11	3.84	155029	29083	28416	28033	27366	26983	28225	27175	111	8300	500	20530	50	1	22177360	5766	52.42	2.63	12	2.40	496.00	9871.00	35700	20250205	-27.17	17990	20241210	44.52	35700	-27.17	20250205	25000	4.00	20250108	35700	-27.17	20250205	17990	44.52	20241210	6.09	N	058610	500	110 억	851601	N	N	1300	N	N
5	20250228	130615	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	26050	-1700	5	-6.13	13037915000	494247	202.13	27000	27300	25850	36050	19450	27750	26379.35	3.84	157810	29083	28416	28033	27366	26983	28225	27175	111	8300	500	20530	50	1	22177360	5777	52.52	2.64	12	2.23	496.00	9871.00	35700	20250205	-27.03	17990	20241210	44.80	35700	-27.03	20250205	25000	4.20	20250108	35700	-27.03	20250205	17990	44.80	20241210	6.09	N	058610	500	110 억	851601	N	N	1300	N	N
6	20250228	120613	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	25950	-1800	5	-6.49	12278113450	465053	190.19	27000	27300	25850	36050	19450	27750	26401.54	3.84	164652	29083	28416	28033	27366	26983	28225	27175	111	8300	500	20530	50	1	22177360	5755	52.32	2.63	12	2.10	496.00	9871.00	35700	20250205	-27.31	17990	20241210	44.25	35700	-27.31	20250205	25000	3.80	20250108	35700	-27.31	20250205	17990	44.25	20241210	6.09	N	058610	500	110 억	851601	N	N	1300	N	N
7	20250228	110612	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	26000	-1750	5	-6.31	10956411150	414161	169.38	27000	27300	25950	36050	19450	27750	26454.47	3.84	158947	29083	28416	28033	27366	26983	28225	27175	111	8300	500	20530	50	1	22177360	5766	52.42	2.63	12	1.87	496.00	9871.00	35700	20250205	-27.17	17990	20241210	44.52	35700	-27.17	20250205	25000	4.00	20250108	35700	-27.17	20250205	17990	44.52	20241210	6.09	N	058610	500	110 억	851601	N	N	1300	N	N
8	20250228	100612	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	26500	-1250	5	-4.50	4577140900	170736	69.82	27000	27300	26350	36050	19450	27750	26808.29	3.84	29765	29083	28416	28033	27366	26983	28225	27175	111	8300	500	20530	50	1	22177360	5877	53.43	2.68	12	0.77	496.00	9871.00	35700	20250205	-25.77	17990	20241210	47.30	35700	-25.77	20250205	25000	6.00	20250108	35700	-25.77	20250205	17990	47.30	20241210	6.09	N	058610	500	110 억	851601	N	N	1300	N	N
9	20250228	090616	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	27100	-650	5	-2.34	774503550	28653	11.72	27000	27250	26850	36050	19450	27750	27030.45	3.84	7123	29083	28416	28033	27366	26983	28225	27175	111	8300	500	20530	50	1	22177360	6010	54.64	2.75	12	0.13	496.00	9871.00	35700	20250205	-24.09	17990	20241210	50.64	35700	-24.09	20250205	25000	8.40	20250108	35700	-24.09	20250205	17990	50.64	20241210	6.09	N	058610	500	110 억	851601	N	N	1300	N	N
10	20250227	160609	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	27750	-650	5	-2.29	6737498400	240822	123.34	28550	28700	27650	36900	19900	28400	27976.87	3.82	5120	28933	28666	28333	28066	27733	28700	28100	111	8500	500	21010	50	1	22177360	6154	55.95	2.81	12	1.09	496.00	9871.00	35700	20250205	-22.27	17990	20241210	54.25	35700	-22.27	20250205	25000	11.00	20250108	35700	-22.27	20250205	17990	54.25	20241210	6.15	N	058610	500	110 억	847255	N	N	1273	N	N
11	20250227	150607	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	27850	-550	5	-1.94	6270996750	224028	114.74	28550	28700	27650	36900	19900	28400	27991.62	3.82	600	28933	28666	28333	28066	27733	28700	28100	111	8500	500	21010	50	1	22177360	6176	56.15	2.82	12	1.01	496.00	9871.00	35700	20250205	-21.99	17990	20241210	54.81	35700	-21.99	20250205	25000	11.40	20250108	35700	-21.99	20250205	17990	54.81	20241210	6.15	N	058610	500	110 억	847255	N	N	364	N	N
12	20250227	140610	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	27750	-650	5	-2.29	5217145900	186032	95.28	28550	28700	27700	36900	19900	28400	28043.93	3.82	-12062	28933	28666	28333	28066	27733	28700	28100	111	8500	500	21010	50	1	22177360	6154	55.95	2.81	12	0.84	496.00	9871.00	35700	20250205	-22.27	17990	20241210	54.25	35700	-22.27	20250205	25000	11.00	20250108	35700	-22.27	20250205	17990	54.25	20241210	6.15	N	058610	500	110 억	847255	N	N	364	N	N
13	20250227	130608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	27800	-600	5	-2.11	4579168850	163063	83.52	28550	28700	27700	36900	19900	28400	28081.78	3.82	-16019	28933	28666	28333	28066	27733	28700	28100	111	8500	500	21010	50	1	22177360	6165	56.05	2.82	12	0.74	496.00	9871.00	35700	20250205	-22.13	17990	20241210	54.53	35700	-22.13	20250205	25000	11.20	20250108	35700	-22.13	20250205	17990	54.53	20241210	6.15	N	058610	500	110 억	847255	N	N	364	N	N
14	20250227	120606	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	27800	-600	5	-2.11	4205618400	149614	76.63	28550	28700	27700	36900	19900	28400	28109.37	3.82	-18505	28933	28666	28333	28066	27733	28700	28100	111	8500	500	21010	50	1	22177360	6165	56.05	2.82	12	0.67	496.00	9871.00	35700	20250205	-22.13	17990	20241210	54.53	35700	-22.13	20250205	25000	11.20	20250108	35700	-22.13	20250205	17990	54.53	20241210	6.15	N	058610	500	110 억	847255	N	N	364	N	N
15	20250227	110612	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	27750	-650	5	-2.29	3617138850	128418	65.77	28550	28700	27750	36900	19900	28400	28166.52	3.82	-23419	28933	28666	28333	28066	27733	28700	28100	111	8500	500	21010	50	1	22177360	6154	55.95	2.81	12	0.58	496.00	9871.00	35700	20250205	-22.27	17990	20241210	54.25	35700	-22.27	20250205	25000	11.00	20250108	35700	-22.27	20250205	17990	54.25	20241210	6.15	N	058610	500	110 억	847255	N	N	364	N	N
16	20250227	100627	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28000	-400	5	-1.41	2525855500	89230	45.70	28550	28700	27950	36900	19900	28400	28307.02	3.82	-22741	28933	28666	28333	28066	27733	28700	28100	111	8500	500	21010	50	1	22177360	6210	56.45	2.84	12	0.40	496.00	9871.00	35700	20250205	-21.57	17990	20241210	55.64	35700	-21.57	20250205	25000	12.00	20250108	35700	-21.57	20250205	17990	55.64	20241210	6.15	N	058610	500	110 억	847255	N	N	364	N	N
17	20250227	090628	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28450	50	2	0.18	404012100	14209	7.28	28550	28550	28300	36900	19900	28400	28434.06	3.82	-6941	28933	28666	28333	28066	27733	28700	28100	111	8500	500	21010	50	1	22177360	6309	57.36	2.88	12	0.06	496.00	9871.00	35700	20250205	-20.31	17990	20241210	58.14	35700	-20.31	20250205	25000	13.80	20250108	35700	-20.31	20250205	17990	58.14	20241210	6.15	N	058610	500	110 억	847255	N	N	364	N	N
18	20250226	160608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28400	0	3	0.00	5436952300	192358	78.97	28400	28600	28000	36900	19900	28400	28264.40	3.85	-7954	29066	28732	28266	27932	27466	28900	28100	111	8500	500	21010	50	1	22177360	6298	57.26	2.88	12	0.87	496.00	9871.00	35700	20250205	-20.45	17990	20241210	57.87	35700	-20.45	20250205	25000	13.60	20250108	35700	-20.45	20250205	17990	57.87	20241210	6.20	N	058610	500	110 억	853766	N	N	364	N	N
19	20250226	150611	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28350	-50	5	-0.18	5035131550	178198	73.15	28400	28600	28000	36900	19900	28400	28255.76	3.85	-5817	29066	28732	28266	27932	27466	28900	28100	111	8500	500	21010	50	1	22177360	6287	57.16	2.87	12	0.80	496.00	9871.00	35700	20250205	-20.59	17990	20241210	57.59	35700	-20.59	20250205	25000	13.40	20250108	35700	-20.59	20250205	17990	57.59	20241210	6.20	N	058610	500	110 억	853766	N	N	880	N	N
20	20250226	140609	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28050	-350	5	-1.23	3856697600	136408	56.00	28400	28600	28000	36900	19900	28400	28273.17	3.85	-14532	29066	28732	28266	27932	27466	28900	28100	111	8500	500	21010	50	1	22177360	6221	56.55	2.84	12	0.62	496.00	9871.00	35700	20250205	-21.43	17990	20241210	55.92	35700	-21.43	20250205	25000	12.20	20250108	35700	-21.43	20250205	17990	55.92	20241210	6.20	N	058610	500	110 억	853766	N	N	880	N	N
21	20250226	130608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28150	-250	5	-0.88	3457124400	122194	50.16	28400	28600	28000	36900	19900	28400	28292.02	3.85	-12118	29066	28732	28266	27932	27466	28900	28100	111	8500	500	21010	50	1	22177360	6243	56.75	2.85	12	0.55	496.00	9871.00	35700	20250205	-21.15	17990	20241210	56.48	35700	-21.15	20250205	25000	12.60	20250108	35700	-21.15	20250205	17990	56.48	20241210	6.20	N	058610	500	110 억	853766	N	N	880	N	N
22	20250226	120609	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28200	-200	5	-0.70	3029545950	106986	43.92	28400	28600	28000	36900	19900	28400	28317.15	3.85	-4408	29066	28732	28266	27932	27466	28900	28100	111	8500	500	21010	50	1	22177360	6254	56.85	2.86	12	0.48	496.00	9871.00	35700	20250205	-21.01	17990	20241210	56.75	35700	-21.01	20250205	25000	12.80	20250108	35700	-21.01	20250205	17990	56.75	20241210	6.20	N	058610	500	110 억	853766	N	N	880	N	N
23	20250226	110608	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28500	100	2	0.35	2369948050	83687	34.35	28400	28600	28000	36900	19900	28400	28319.11	3.85	1372	29066	28732	28266	27932	27466	28900	28100	111	8500	500	21010	50	1	22177360	6321	57.46	2.89	12	0.38	496.00	9871.00	35700	20250205	-20.17	17990	20241210	58.42	35700	-20.17	20250205	25000	14.00	20250108	35700	-20.17	20250205	17990	58.42	20241210	6.20	N	058610	500	110 억	853766	N	N	880	N	N
24	20250226	100607	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28300	-100	5	-0.35	1397810700	49565	20.35	28400	28450	28000	36900	19900	28400	28201.23	3.85	3785	29066	28732	28266	27932	27466	28900	28100	111	8500	500	21010	50	1	22177360	6276	57.06	2.87	12	0.22	496.00	9871.00	35700	20250205	-20.73	17990	20241210	57.31	35700	-20.73	20250205	25000	13.20	20250108	35700	-20.73	20250205	17990	57.31	20241210	6.20	N	058610	500	110 억	853766	N	N	880	N	N
25	20250226	090612	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28200	-200	5	-0.70	329864950	11676	4.79	28400	28450	28000	36900	19900	28400	28250.47	3.85	-3299	29066	28732	28266	27932	27466	28900	28100	111	8500	500	21010	50	1	22177360	6254	56.85	2.86	12	0.05	496.00	9871.00	35700	20250205	-21.01	17990	20241210	56.75	35700	-21.01	20250205	25000	12.80	20250108	35700	-21.01	20250205	17990	56.75	20241210	6.20	N	058610	500	110 억	853766	N	N	880	N	N
26	20250225	160604	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28400	-50	5	-0.18	6794419350	240601	98.69	28100	28600	27800	36950	19950	28450	28238.74	3.78	14878	28950	28700	28400	28150	27850	28825	28275	111	8500	500	21050	50	1	22177360	6298	57.26	2.88	12	1.08	496.00	9871.00	35700	20250205	-20.45	17990	20241210	57.87	35700	-20.45	20250205	25000	13.60	20250108	35700	-20.45	20250205	17990	57.87	20241210	6.29	N	058610	500	110 억	838459	N	N	880	N	N
27	20250225	150606	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28250	-200	5	-0.70	6127509850	217010	89.01	28100	28600	27800	36950	19950	28450	28235.99	3.78	7846	28950	28700	28400	28150	27850	28825	28275	111	8500	500	21050	50	1	22177360	6265	56.96	2.86	12	0.98	496.00	9871.00	35700	20250205	-20.87	17990	20241210	57.03	35700	-20.87	20250205	25000	13.00	20250108	35700	-20.87	20250205	17990	57.03	20241210	6.29	N	058610	500	110 억	838459	N	N	974	N	N
28	20250225	140604	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28450	0	3	0.00	5346011350	189347	77.66	28100	28600	27800	36950	19950	28450	28233.85	3.78	6152	28950	28700	28400	28150	27850	28825	28275	111	8500	500	21050	50	1	22177360	6309	57.36	2.88	12	0.85	496.00	9871.00	35700	20250205	-20.31	17990	20241210	58.14	35700	-20.31	20250205	25000	13.80	20250108	35700	-20.31	20250205	17990	58.14	20241210	6.29	N	058610	500	110 억	838459	N	N	974	N	N
29	20250225	130606	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28400	-50	5	-0.18	4162332500	147669	60.57	28100	28500	27800	36950	19950	28450	28186.77	3.78	10984	28950	28700	28400	28150	27850	28825	28275	111	8500	500	21050	50	1	22177360	6298	57.26	2.88	12	0.67	496.00	9871.00	35700	20250205	-20.45	17990	20241210	57.87	35700	-20.45	20250205	25000	13.60	20250108	35700	-20.45	20250205	17990	57.87	20241210	6.29	N	058610	500	110 억	838459	N	N	974	N	N
30	20250225	120603	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28200	-250	5	-0.88	3625287600	128575	52.74	28100	28500	27800	36950	19950	28450	28195.74	3.78	3119	28950	28700	28400	28150	27850	28825	28275	111	8500	500	21050	50	1	22177360	6254	56.85	2.86	12	0.58	496.00	9871.00	35700	20250205	-21.01	17990	20241210	56.75	35700	-21.01	20250205	25000	12.80	20250108	35700	-21.01	20250205	17990	56.75	20241210	6.29	N	058610	500	110 억	838459	N	N	974	N	N
31	20250225	110604	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28450	0	3	0.00	2822326100	100245	41.12	28100	28450	27800	36950	19950	28450	28154.05	3.78	11846	28950	28700	28400	28150	27850	28825	28275	111	8500	500	21050	50	1	22177360	6309	57.36	2.88	12	0.45	496.00	9871.00	35700	20250205	-20.31	17990	20241210	58.14	35700	-20.31	20250205	25000	13.80	20250108	35700	-20.31	20250205	17990	58.14	20241210	6.29	N	058610	500	110 억	838459	N	N	974	N	N
32	20250225	100602	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28400	-50	5	-0.18	2047638150	72928	29.91	28100	28400	27800	36950	19950	28450	28077.12	3.78	10491	28950	28700	28400	28150	27850	28825	28275	111	8500	500	21050	50	1	22177360	6298	57.26	2.88	12	0.33	496.00	9871.00	35700	20250205	-20.45	17990	20241210	57.87	35700	-20.45	20250205	25000	13.60	20250108	35700	-20.45	20250205	17990	57.87	20241210	6.29	N	058610	500	110 억	838459	N	N	974	N	N
33	20250225	090607	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	27950	-500	5	-1.76	601482050	21428	8.79	28100	28300	27900	36950	19950	28450	28068.49	3.78	-2111	28950	28700	28400	28150	27850	28825	28275	111	8500	500	21050	50	1	22177360	6199	56.35	2.83	12	0.10	496.00	9871.00	35700	20250205	-21.71	17990	20241210	55.36	35700	-21.71	20250205	25000	11.80	20250108	35700	-21.71	20250205	17990	55.36	20241210	6.29	N	058610	500	110 억	838459	N	N	974	N	N
34	20250224	160601	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28450	-400	5	-1.39	6856972200	241583	53.38	28250	28650	28100	37500	20200	28850	28381.09	3.58	42727	29616	29232	28966	28582	28316	29175	28525	111	8650	500	21340	50	1	22177360	6309	57.36	2.88	12	1.09	496.00	9871.00	35700	20250205	-20.31	17990	20241210	58.14	35700	-20.31	20250205	25000	13.80	20250108	35700	-20.31	20250205	17990	58.14	20241210	6.25	N	058610	500	110 억	794858	N	N	974	N	N
35	20250224	150600	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28500	-350	5	-1.21	6284749950	221446	48.93	28250	28650	28100	37500	20200	28850	28378.18	3.58	35923	29616	29232	28966	28582	28316	29175	28525	111	8650	500	21340	50	1	22177360	6321	57.46	2.89	12	1.00	496.00	9871.00	35700	20250205	-20.17	17990	20241210	58.42	35700	-20.17	20250205	25000	14.00	20250108	35700	-20.17	20250205	17990	58.42	20241210	6.25	N	058610	500	110 억	794858	N	N	166	N	N
36	20250224	140559	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28500	-350	5	-1.21	5466018350	192644	42.56	28250	28650	28100	37500	20200	28850	28370.96	3.58	30716	29616	29232	28966	28582	28316	29175	28525	111	8650	500	21340	50	1	22177360	6321	57.46	2.89	12	0.87	496.00	9871.00	35700	20250205	-20.17	17990	20241210	58.42	35700	-20.17	20250205	25000	14.00	20250108	35700	-20.17	20250205	17990	58.42	20241210	6.25	N	058610	500	110 억	794858	N	N	166	N	N
37	20250224	130601	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28600	-250	5	-0.87	4762116150	168008	37.12	28250	28600	28100	37500	20200	28850	28341.27	3.58	38333	29616	29232	28966	28582	28316	29175	28525	111	8650	500	21340	50	1	22177360	6343	57.66	2.90	12	0.76	496.00	9871.00	35700	20250205	-19.89	17990	20241210	58.98	35700	-19.89	20250205	25000	14.40	20250108	35700	-19.89	20250205	17990	58.98	20241210	6.25	N	058610	500	110 억	794858	N	N	166	N	N
38	20250224	120558	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28550	-300	5	-1.04	4385709700	154803	34.20	28250	28600	28100	37500	20200	28850	28327.22	3.58	37296	29616	29232	28966	28582	28316	29175	28525	111	8650	500	21340	50	1	22177360	6332	57.56	2.89	12	0.70	496.00	9871.00	35700	20250205	-20.03	17990	20241210	58.70	35700	-20.03	20250205	25000	14.20	20250108	35700	-20.03	20250205	17990	58.70	20241210	6.25	N	058610	500	110 억	794858	N	N	166	N	N
39	20250224	110557	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28450	-400	5	-1.39	3894439550	137562	30.39	28250	28600	28100	37500	20200	28850	28306.11	3.58	35862	29616	29232	28966	28582	28316	29175	28525	111	8650	500	21340	50	1	22177360	6309	57.36	2.88	12	0.62	496.00	9871.00	35700	20250205	-20.31	17990	20241210	58.14	35700	-20.31	20250205	25000	13.80	20250108	35700	-20.31	20250205	17990	58.14	20241210	6.25	N	058610	500	110 억	794858	N	N	166	N	N
40	20250224	100556	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28200	-650	5	-2.25	3069953650	108401	23.95	28250	28600	28100	37500	20200	28850	28314.95	3.58	27606	29616	29232	28966	28582	28316	29175	28525	111	8650	500	21340	50	1	22177360	6254	56.85	2.86	12	0.49	496.00	9871.00	35700	20250205	-21.01	17990	20241210	56.75	35700	-21.01	20250205	25000	12.80	20250108	35700	-21.01	20250205	17990	56.75	20241210	6.25	N	058610	500	110 억	794858	N	N	166	N	N
41	20250224	090602	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28450	-400	5	-1.39	682957100	24093	5.32	28250	28500	28200	37500	20200	28850	28322.81	3.58	8308	29616	29232	28966	28582	28316	29175	28525	111	8650	500	21340	50	1	22177360	6309	57.36	2.88	12	0.11	496.00	9871.00	35700	20250205	-20.31	17990	20241210	58.14	35700	-20.31	20250205	25000	13.80	20250108	35700	-20.31	20250205	17990	58.14	20241210	6.25	N	058610	500	110 억	794858	N	N	166	N	N
42	20250221	160556	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28850	-100	5	-0.35	12873240950	444440	60.06	28850	29350	28700	37600	20300	28950	28965.48	3.26	55090	31450	30200	29550	28300	27650	29875	27975	111	8650	500	21420	50	1	22177360	6398	58.17	2.92	12	2.00	496.00	9871.00	35700	20250205	-19.19	17990	20241210	60.37	35700	-19.19	20250205	25000	15.40	20250108	35700	-19.19	20250205	17990	60.37	20241210	6.30	N	058610	500	110 억	722450	N	N	166	N	N
43	20250221	150559	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28850	-100	5	-0.35	12095083400	417469	56.41	28850	29350	28700	37600	20300	28950	28972.41	3.26	52385	31450	30200	29550	28300	27650	29875	27975	111	8650	500	21420	50	1	22177360	6398	58.17	2.92	12	1.88	496.00	9871.00	35700	20250205	-19.19	17990	20241210	60.37	35700	-19.19	20250205	25000	15.40	20250108	35700	-19.19	20250205	17990	60.37	20241210	6.30	N	058610	500	110 억	722450	N	N	1536	N	N
44	20250221	140558	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28800	-150	5	-0.52	10496926100	362026	48.92	28850	29350	28700	37600	20300	28950	28994.96	3.26	35760	31450	30200	29550	28300	27650	29875	27975	111	8650	500	21420	50	1	22177360	6387	58.06	2.92	12	1.63	496.00	9871.00	35700	20250205	-19.33	17990	20241210	60.09	35700	-19.33	20250205	25000	15.20	20250108	35700	-19.33	20250205	17990	60.09	20241210	6.30	N	058610	500	110 억	722450	N	N	1536	N	N
45	20250221	130557	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28950	0	3	0.00	9300907400	320461	43.31	28850	29350	28750	37600	20300	28950	29023.53	3.26	33963	31450	30200	29550	28300	27650	29875	27975	111	8650	500	21420	50	1	22177360	6420	58.37	2.93	12	1.44	496.00	9871.00	35700	20250205	-18.91	17990	20241210	60.92	35700	-18.91	20250205	25000	15.80	20250108	35700	-18.91	20250205	17990	60.92	20241210	6.30	N	058610	500	110 억	722450	N	N	1536	N	N
46	20250221	120558	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	29000	50	2	0.17	7266955350	250016	33.79	28850	29350	28750	37600	20300	28950	29065.98	3.26	21441	31450	30200	29550	28300	27650	29875	27975	111	8650	500	21420	50	1	22177360	6431	58.47	2.94	12	1.13	496.00	9871.00	35700	20250205	-18.77	17990	20241210	61.20	35700	-18.77	20250205	25000	16.00	20250108	35700	-18.77	20250205	17990	61.20	20241210	6.30	N	058610	500	110 억	722450	N	N	1536	N	N
47	20250221	110555	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	29100	150	2	0.52	5871040500	202018	27.30	28850	29350	28750	37600	20300	28950	29061.99	3.26	21213	31450	30200	29550	28300	27650	29875	27975	111	8650	500	21420	50	1	22177360	6454	58.67	2.95	12	0.91	496.00	9871.00	35700	20250205	-18.49	17990	20241210	61.76	35700	-18.49	20250205	25000	16.40	20250108	35700	-18.49	20250205	17990	61.76	20241210	6.30	N	058610	500	110 억	722450	N	N	1536	N	N
48	20250221	100556	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	29050	100	2	0.35	3645395300	125371	16.94	28850	29350	28750	37600	20300	28950	29076.90	3.26	-1493	31450	30200	29550	28300	27650	29875	27975	111	8650	500	21420	50	1	22177360	6443	58.57	2.94	12	0.57	496.00	9871.00	35700	20250205	-18.63	17990	20241210	61.48	35700	-18.63	20250205	25000	16.20	20250108	35700	-18.63	20250205	17990	61.48	20241210	6.30	N	058610	500	110 억	722450	N	N	1536	N	N
49	20250221	090558	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	29100	150	2	0.52	534466050	18464	2.50	28850	29150	28750	37600	20300	28950	28946.38	3.26	-1565	31450	30200	29550	28300	27650	29875	27975	111	8650	500	21420	50	1	22177360	6454	58.67	2.95	12	0.08	496.00	9871.00	35700	20250205	-18.49	17990	20241210	61.76	35700	-18.49	20250205	25000	16.40	20250108	35700	-18.49	20250205	17990	61.76	20241210	6.30	N	058610	500	110 억	722450	N	N	1536	N	N
50	20250220	160554	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	28950	-2100	5	-6.76	21638445450	733416	167.97	30800	30800	28900	40350	21750	31050	29502.74	3.10	17987	31950	31500	31100	30650	30250	31300	30450	111	9300	500	22970	50	1	22177360	6420	58.37	2.93	12	3.31	496.00	9871.00	35700	20250205	-18.91	17990	20241210	60.92	35700	-18.91	20250205	25000	15.80	20250108	35700	-18.91	20250205	17990	60.92	20241210	5.89	N	058610	500	110 억	687258	N	N	1536	N	N
51	20250220	150555	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	29000	-2050	5	-6.60	20394029250	690489	158.14	30800	30800	28900	40350	21750	31050	29534.02	3.10	8046	31950	31500	31100	30650	30250	31300	30450	111	9300	500	22970	50	1	22177360	6431	58.47	2.94	12	3.11	496.00	9871.00	35700	20250205	-18.77	17990	20241210	61.20	35700	-18.77	20250205	25000	16.00	20250108	35700	-18.77	20250205	17990	61.20	20241210	5.89	N	058610	500	110 억	687258	N	N	1748	N	N
52	20250220	140556	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	29000	-2050	5	-6.60	18592208750	628364	143.91	30800	30800	29000	40350	21750	31050	29586.57	3.10	3737	31950	31500	31100	30650	30250	31300	30450	111	9300	500	22970	50	1	22177360	6431	58.47	2.94	12	2.83	496.00	9871.00	35700	20250205	-18.77	17990	20241210	61.20	35700	-18.77	20250205	25000	16.00	20250108	35700	-18.77	20250205	17990	61.20	20241210	5.89	N	058610	500	110 억	687258	N	N	1748	N	N
53	20250220	130553	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	29050	-2000	5	-6.44	16439289500	554258	126.94	30800	30800	29050	40350	21750	31050	29658.15	3.10	14211	31950	31500	31100	30650	30250	31300	30450	111	9300	500	22970	50	1	22177360	6443	58.57	2.94	12	2.50	496.00	9871.00	35700	20250205	-18.63	17990	20241210	61.48	35700	-18.63	20250205	25000	16.20	20250108	35700	-18.63	20250205	17990	61.48	20241210	5.89	N	058610	500	110 억	687258	N	N	1748	N	N
54	20250220	120554	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	29250	-1800	5	-5.80	14561128750	489836	112.18	30800	30800	29100	40350	21750	31050	29724.56	3.10	11873	31950	31500	31100	30650	30250	31300	30450	111	9300	500	22970	50	1	22177360	6487	58.97	2.96	12	2.21	496.00	9871.00	35700	20250205	-18.07	17990	20241210	62.59	35700	-18.07	20250205	25000	17.00	20250108	35700	-18.07	20250205	17990	62.59	20241210	5.89	N	058610	500	110 억	687258	N	N	1748	N	N
55	20250220	110554	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	29250	-1800	5	-5.80	13364732250	448907	102.81	30800	30800	29100	40350	21750	31050	29769.63	3.10	5996	31950	31500	31100	30650	30250	31300	30450	111	9300	500	22970	50	1	22177360	6487	58.97	2.96	12	2.02	496.00	9871.00	35700	20250205	-18.07	17990	20241210	62.59	35700	-18.07	20250205	25000	17.00	20250108	35700	-18.07	20250205	17990	62.59	20241210	5.89	N	058610	500	110 억	687258	N	N	1748	N	N
56	20250220	100553	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	29200	-1850	5	-5.96	10649480150	356177	81.57	30800	30800	29200	40350	21750	31050	29897.03	3.10	757	31950	31500	31100	30650	30250	31300	30450	111	9300	500	22970	50	1	22177360	6476	58.87	2.96	12	1.61	496.00	9871.00	35700	20250205	-18.21	17990	20241210	62.31	35700	-18.21	20250205	25000	16.80	20250108	35700	-18.21	20250205	17990	62.31	20241210	5.89	N	058610	500	110 억	687258	N	N	1748	N	N
57	20250220	090557	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30400	-650	5	-2.09	1020524100	33387	7.65	30800	30800	30350	40350	21750	31050	30555.66	3.10	-5423	31950	31500	31100	30650	30250	31300	30450	111	9300	500	22970	50	1	22177360	6742	61.29	3.08	12	0.15	496.00	9871.00	35700	20250205	-14.85	17990	20241210	68.98	35700	-14.85	20250205	25000	21.60	20250108	35700	-14.85	20250205	17990	68.98	20241210	5.89	N	058610	500	110 억	687258	N	N	1748	N	N
58	20250219	160552	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31050	-750	5	-2.36	13430544900	432761	45.22	31550	31550	30700	41300	22300	31800	31033.65	3.29	-43944	33333	32566	31683	30916	30033	32125	30475	111	9500	500	23530	50	1	22177360	6886	62.60	3.15	12	1.95	496.00	9871.00	35700	20250205	-13.03	17990	20241210	72.60	35700	-13.03	20250205	25000	24.20	20250108	35700	-13.03	20250205	17990	72.60	20241210	5.87	N	058610	500	110 억	730200	N	N	1748	N	N
59	20250219	150554	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31100	-700	5	-2.20	12757644700	411107	42.96	31550	31550	30700	41300	22300	31800	31031.51	3.29	-41570	33333	32566	31683	30916	30033	32125	30475	111	9500	500	23530	50	1	22177360	6897	62.70	3.15	12	1.85	496.00	9871.00	35700	20250205	-12.89	17990	20241210	72.87	35700	-12.89	20250205	25000	24.40	20250108	35700	-12.89	20250205	17990	72.87	20241210	5.87	N	058610	500	110 억	730200	N	N	818	N	N
60	20250219	140550	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31000	-800	5	-2.52	10793074550	347834	36.34	31550	31550	30700	41300	22300	31800	31028.30	3.29	-36820	33333	32566	31683	30916	30033	32125	30475	111	9500	500	23530	50	1	22177360	6875	62.50	3.14	12	1.57	496.00	9871.00	35700	20250205	-13.17	17990	20241210	72.32	35700	-13.17	20250205	25000	24.00	20250108	35700	-13.17	20250205	17990	72.32	20241210	5.87	N	058610	500	110 억	730200	N	N	818	N	N
61	20250219	130552	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31050	-750	5	-2.36	9989662300	321894	33.63	31550	31550	30700	41300	22300	31800	31032.85	3.29	-32049	33333	32566	31683	30916	30033	32125	30475	111	9500	500	23530	50	1	22177360	6886	62.60	3.15	12	1.45	496.00	9871.00	35700	20250205	-13.03	17990	20241210	72.60	35700	-13.03	20250205	25000	24.20	20250108	35700	-13.03	20250205	17990	72.60	20241210	5.87	N	058610	500	110 억	730200	N	N	818	N	N
62	20250219	120551	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30900	-900	5	-2.83	9031435850	290954	30.40	31550	31550	30700	41300	22300	31800	31039.50	3.29	-28483	33333	32566	31683	30916	30033	32125	30475	111	9500	500	23530	50	1	22177360	6853	62.30	3.13	12	1.31	496.00	9871.00	35700	20250205	-13.45	17990	20241210	71.76	35700	-13.45	20250205	25000	23.60	20250108	35700	-13.45	20250205	17990	71.76	20241210	5.87	N	058610	500	110 억	730200	N	N	818	N	N
63	20250219	110552	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30950	-850	5	-2.67	8543391250	275182	28.75	31550	31550	30700	41300	22300	31800	31044.99	3.29	-28053	33333	32566	31683	30916	30033	32125	30475	111	9500	500	23530	50	1	22177360	6864	62.40	3.14	12	1.24	496.00	9871.00	35700	20250205	-13.31	17990	20241210	72.04	35700	-13.31	20250205	25000	23.80	20250108	35700	-13.31	20250205	17990	72.04	20241210	5.87	N	058610	500	110 억	730200	N	N	818	N	N
64	20250219	100552	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30950	-850	5	-2.67	6009956500	193137	20.18	31550	31550	30900	41300	22300	31800	31115.86	3.29	-20873	33333	32566	31683	30916	30033	32125	30475	111	9500	500	23530	50	1	22177360	6864	62.40	3.14	12	0.87	496.00	9871.00	35700	20250205	-13.31	17990	20241210	72.04	35700	-13.31	20250205	25000	23.80	20250108	35700	-13.31	20250205	17990	72.04	20241210	5.87	N	058610	500	110 억	730200	N	N	818	N	N
65	20250219	090553	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31150	-650	5	-2.04	1515791500	48477	5.07	31550	31550	31000	41300	22300	31800	31262.87	3.29	-16348	33333	32566	31683	30916	30033	32125	30475	111	9500	500	23530	50	1	22177360	6908	62.80	3.16	12	0.22	496.00	9871.00	35700	20250205	-12.75	17990	20241210	73.15	35700	-12.75	20250205	25000	24.60	20250108	35700	-12.75	20250205	17990	73.15	20241210	5.87	N	058610	500	110 억	730200	N	N	818	N	N
66	20250218	160551	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31800	450	2	1.44	29942815950	943123	235.49	31950	32450	30800	40750	21950	31350	31748.51	3.83	-141215	31950	31650	31100	30800	30250	31800	30950	111	9400	500	23190	50	1	22177360	7052	64.11	3.22	12	4.25	496.00	9871.00	35700	20250205	-10.92	17990	20241210	76.76	35700	-10.92	20250205	25000	27.20	20250108	35700	-10.92	20250205	17990	76.76	20241210	5.83	N	058610	500	110 억	850447	N	N	818	N	N
67	20250218	150551	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31450	100	2	0.32	28478470000	896830	223.93	31950	32450	30800	40750	21950	31350	31754.62	3.83	-140222	31950	31650	31100	30800	30250	31800	30950	111	9400	500	23190	50	1	22177360	6975	63.41	3.19	12	4.04	496.00	9871.00	35700	20250205	-11.90	17990	20241210	74.82	35700	-11.90	20250205	25000	25.80	20250108	35700	-11.90	20250205	17990	74.82	20241210	5.83	N	058610	500	110 억	850447	N	N	517	N	N
68	20250218	140551	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31600	250	2	0.80	25905430000	815195	203.54	31950	32450	30800	40750	21950	31350	31778.24	3.83	-129255	31950	31650	31100	30800	30250	31800	30950	111	9400	500	23190	50	1	22177360	7008	63.71	3.20	12	3.68	496.00	9871.00	35700	20250205	-11.48	17990	20241210	75.65	35700	-11.48	20250205	25000	26.40	20250108	35700	-11.48	20250205	17990	75.65	20241210	5.83	N	058610	500	110 억	850447	N	N	517	N	N
69	20250218	130550	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31750	400	2	1.28	24449273750	769269	192.08	31950	32450	30800	40750	21950	31350	31782.52	3.83	-118145	31950	31650	31100	30800	30250	31800	30950	111	9400	500	23190	50	1	22177360	7041	64.01	3.22	12	3.47	496.00	9871.00	35700	20250205	-11.06	17990	20241210	76.49	35700	-11.06	20250205	25000	27.00	20250108	35700	-11.06	20250205	17990	76.49	20241210	5.83	N	058610	500	110 억	850447	N	N	517	N	N
70	20250218	120550	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31600	250	2	0.80	22684243550	713677	178.20	31950	32450	30800	40750	21950	31350	31785.07	3.83	-109660	31950	31650	31100	30800	30250	31800	30950	111	9400	500	23190	50	1	22177360	7008	63.71	3.20	12	3.22	496.00	9871.00	35700	20250205	-11.48	17990	20241210	75.65	35700	-11.48	20250205	25000	26.40	20250108	35700	-11.48	20250205	17990	75.65	20241210	5.83	N	058610	500	110 억	850447	N	N	517	N	N
71	20250218	110550	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31900	550	2	1.75	19438738500	611259	152.62	31950	32450	30800	40750	21950	31350	31801.20	3.83	-84461	31950	31650	31100	30800	30250	31800	30950	111	9400	500	23190	50	1	22177360	7075	64.31	3.23	12	2.76	496.00	9871.00	35700	20250205	-10.64	17990	20241210	77.32	35700	-10.64	20250205	25000	27.60	20250108	35700	-10.64	20250205	17990	77.32	20241210	5.83	N	058610	500	110 억	850447	N	N	517	N	N
72	20250218	100550	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31650	300	2	0.96	15213375450	478999	119.60	31950	32450	30800	40750	21950	31350	31760.83	3.83	-66862	31950	31650	31100	30800	30250	31800	30950	111	9400	500	23190	50	1	22177360	7019	63.81	3.21	12	2.16	496.00	9871.00	35700	20250205	-11.34	17990	20241210	75.93	35700	-11.34	20250205	25000	26.60	20250108	35700	-11.34	20250205	17990	75.93	20241210	5.83	N	058610	500	110 억	850447	N	N	517	N	N
73	20250218	090551	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31400	50	2	0.16	2418119500	76375	19.07	31950	32000	31350	40750	21950	31350	31661.43	3.83	-21634	31950	31650	31100	30800	30250	31800	30950	111	9400	500	23190	50	1	22177360	6964	63.31	3.18	12	0.34	496.00	9871.00	35700	20250205	-12.04	17990	20241210	74.54	35700	-12.04	20250205	25000	25.60	20250108	35700	-12.04	20250205	17990	74.54	20241210	5.83	N	058610	500	110 억	850447	N	N	517	N	N
74	20250217	160550	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31350	550	2	1.79	11824697700	380515	65.27	31100	31400	30550	40000	21600	30800	31073.39	3.78	20567	32566	31682	31166	30282	29766	31425	30025	111	9200	500	22790	50	1	22177360	6953	63.21	3.18	12	1.72	496.00	9871.00	35700	20250205	-12.18	17990	20241210	74.26	35700	-12.18	20250205	25000	25.40	20250108	35700	-12.18	20250205	17990	74.26	20241210	5.77	N	058610	500	110 억	837839	N	N	517	N	N
75	20250217	150549	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31250	450	2	1.46	10933687700	352049	60.39	31100	31400	30550	40000	21600	30800	31057.67	3.78	19282	32566	31682	31166	30282	29766	31425	30025	111	9200	500	22790	50	1	22177360	6930	63.00	3.17	12	1.59	496.00	9871.00	35700	20250205	-12.46	17990	20241210	73.71	35700	-12.46	20250205	25000	25.00	20250108	35700	-12.46	20250205	17990	73.71	20241210	5.77	N	058610	500	110 억	837839	N	N	370	N	N
76	20250217	140549	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31350	550	2	1.79	9483250600	305732	52.44	31100	31400	30550	40000	21600	30800	31018.55	3.78	19772	32566	31682	31166	30282	29766	31425	30025	111	9200	500	22790	50	1	22177360	6953	63.21	3.18	12	1.38	496.00	9871.00	35700	20250205	-12.18	17990	20241210	74.26	35700	-12.18	20250205	25000	25.40	20250108	35700	-12.18	20250205	17990	74.26	20241210	5.77	N	058610	500	110 억	837839	N	N	370	N	N
77	20250217	130550	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31300	500	2	1.62	8035404850	259461	44.51	31100	31400	30550	40000	21600	30800	30969.95	3.78	18727	32566	31682	31166	30282	29766	31425	30025	111	9200	500	22790	50	1	22177360	6942	63.10	3.17	12	1.17	496.00	9871.00	35700	20250205	-12.32	17990	20241210	73.99	35700	-12.32	20250205	25000	25.20	20250108	35700	-12.32	20250205	17990	73.99	20241210	5.77	N	058610	500	110 억	837839	N	N	370	N	N
78	20250217	120550	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31200	400	2	1.30	6911508600	223383	38.32	31100	31400	30550	40000	21600	30800	30940.50	3.78	12536	32566	31682	31166	30282	29766	31425	30025	111	9200	500	22790	50	1	22177360	6919	62.90	3.16	12	1.01	496.00	9871.00	35700	20250205	-12.61	17990	20241210	73.43	35700	-12.61	20250205	25000	24.80	20250108	35700	-12.61	20250205	17990	73.43	20241210	5.77	N	058610	500	110 억	837839	N	N	370	N	N
79	20250217	110550	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31000	200	2	0.65	5789490100	187298	32.13	31100	31400	30550	40000	21600	30800	30910.89	3.78	6025	32566	31682	31166	30282	29766	31425	30025	111	9200	500	22790	50	1	22177360	6875	62.50	3.14	12	0.84	496.00	9871.00	35700	20250205	-13.17	17990	20241210	72.32	35700	-13.17	20250205	25000	24.00	20250108	35700	-13.17	20250205	17990	72.32	20241210	5.77	N	058610	500	110 억	837839	N	N	370	N	N
80	20250217	100547	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30900	100	2	0.32	4369126600	141301	24.24	31100	31400	30550	40000	21600	30800	30921.15	3.78	7875	32566	31682	31166	30282	29766	31425	30025	111	9200	500	22790	50	1	22177360	6853	62.30	3.13	12	0.64	496.00	9871.00	35700	20250205	-13.45	17990	20241210	71.76	35700	-13.45	20250205	25000	23.60	20250108	35700	-13.45	20250205	17990	71.76	20241210	5.77	N	058610	500	110 억	837839	N	N	370	N	N
81	20250217	090549	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31200	400	2	1.30	1183060750	38097	6.54	31100	31200	30900	40000	21600	30800	31057.42	3.78	5263	32566	31682	31166	30282	29766	31425	30025	111	9200	500	22790	50	1	22177360	6919	62.90	3.16	12	0.17	496.00	9871.00	35700	20250205	-12.61	17990	20241210	73.43	35700	-12.61	20250205	25000	24.80	20250108	35700	-12.61	20250205	17990	73.43	20241210	5.77	N	058610	500	110 억	837839	N	N	370	N	N
82	20250214	160546	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30800	-350	5	-1.12	17848452450	571032	121.51	31550	32050	30650	40450	21850	31150	31258.45	4.07	-66283	31983	31566	31033	30616	30083	31775	30825	111	9300	500	23050	50	1	22177360	6831	62.10	3.12	12	2.57	496.00	9871.00	35700	20250205	-13.73	17990	20241210	71.21	35700	-13.73	20250205	25000	23.20	20250108	35700	-13.73	20250205	17990	71.21	20241210	5.86	N	058610	500	110 억	903206	N	N	370	N	N
83	20250214	150545	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31100	-50	5	-0.16	15859534550	506925	107.87	31550	32050	30650	40450	21850	31150	31285.80	4.07	-62027	31983	31566	31033	30616	30083	31775	30825	111	9300	500	23050	50	1	22177360	6897	62.70	3.15	12	2.29	496.00	9871.00	35700	20250205	-12.89	17990	20241210	72.87	35700	-12.89	20250205	25000	24.40	20250108	35700	-12.89	20250205	17990	72.87	20241210	5.86	N	058610	500	110 억	903206	N	N	214	N	N
84	20250214	140546	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30950	-200	5	-0.64	14376053600	459178	97.71	31550	32050	30650	40450	21850	31150	31308.28	4.07	-66671	31983	31566	31033	30616	30083	31775	30825	111	9300	500	23050	50	1	22177360	6864	62.40	3.14	12	2.07	496.00	9871.00	35700	20250205	-13.31	17990	20241210	72.04	35700	-13.31	20250205	25000	23.80	20250108	35700	-13.31	20250205	17990	72.04	20241210	5.86	N	058610	500	110 억	903206	N	N	214	N	N
85	20250214	130548	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30950	-200	5	-0.64	13573510650	433236	92.19	31550	32050	30650	40450	21850	31150	31330.58	4.07	-65565	31983	31566	31033	30616	30083	31775	30825	111	9300	500	23050	50	1	22177360	6864	62.40	3.14	12	1.95	496.00	9871.00	35700	20250205	-13.31	17990	20241210	72.04	35700	-13.31	20250205	25000	23.80	20250108	35700	-13.31	20250205	17990	72.04	20241210	5.86	N	058610	500	110 억	903206	N	N	214	N	N
86	20250214	120546	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30750	-400	5	-1.28	12834471550	409308	87.10	31550	32050	30650	40450	21850	31150	31356.58	4.07	-67790	31983	31566	31033	30616	30083	31775	30825	111	9300	500	23050	50	1	22177360	6820	62.00	3.12	12	1.85	496.00	9871.00	35700	20250205	-13.87	17990	20241210	70.93	35700	-13.87	20250205	25000	23.00	20250108	35700	-13.87	20250205	17990	70.93	20241210	5.86	N	058610	500	110 억	903206	N	N	214	N	N
87	20250214	110543	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30700	-450	5	-1.44	11697347800	372324	79.23	31550	32050	30700	40450	21850	31150	31417.22	4.07	-67360	31983	31566	31033	30616	30083	31775	30825	111	9300	500	23050	50	1	22177360	6808	61.90	3.11	12	1.68	496.00	9871.00	35700	20250205	-14.01	17990	20241210	70.65	35700	-14.01	20250205	25000	22.80	20250108	35700	-14.01	20250205	17990	70.65	20241210	5.86	N	058610	500	110 억	903206	N	N	214	N	N
88	20250214	100545	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30950	-200	5	-0.64	9545311700	302495	64.37	31550	32050	30950	40450	21850	31150	31555.45	4.07	-70916	31983	31566	31033	30616	30083	31775	30825	111	9300	500	23050	50	1	22177360	6864	62.40	3.14	12	1.36	496.00	9871.00	35700	20250205	-13.31	17990	20241210	72.04	35700	-13.31	20250205	25000	23.80	20250108	35700	-13.31	20250205	17990	72.04	20241210	5.86	N	058610	500	110 억	903206	N	N	214	N	N
89	20250214	090547	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31400	250	2	0.80	1557783800	49682	10.57	31550	31600	31100	40450	21850	31150	31355.65	4.07	-25110	31983	31566	31033	30616	30083	31775	30825	111	9300	500	23050	50	1	22177360	6964	63.31	3.18	12	0.22	496.00	9871.00	35700	20250205	-12.04	17990	20241210	74.54	35700	-12.04	20250205	25000	25.60	20250108	35700	-12.04	20250205	17990	74.54	20241210	5.86	N	058610	500	110 억	903206	N	N	214	N	N
90	20250213	160541	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31150	400	2	1.30	14393771400	463789	66.36	30650	31450	30500	39950	21550	30750	31034.95	3.96	25103	32083	31416	30733	30066	29383	31075	29725	111	9200	500	22750	50	1	22177360	6908	62.80	3.16	12	2.09	496.00	9871.00	35700	20250205	-12.75	17990	20241210	73.15	35700	-12.75	20250205	25000	24.60	20250108	35700	-12.75	20250205	17990	73.15	20241210	5.90	N	058610	500	110 억	879136	N	N	214	N	N
91	20250213	150541	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31200	450	2	1.46	13624955100	439116	62.83	30650	31450	30500	39950	21550	30750	31028.22	3.96	31025	32083	31416	30733	30066	29383	31075	29725	111	9200	500	22750	50	1	22177360	6919	62.90	3.16	12	1.98	496.00	9871.00	35700	20250205	-12.61	17990	20241210	73.43	35700	-12.61	20250205	25000	24.80	20250108	35700	-12.61	20250205	17990	73.43	20241210	5.90	N	058610	500	110 억	879136	N	N	677	N	N
92	20250213	140541	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31100	350	2	1.14	11778754000	379848	54.35	30650	31450	30500	39950	21550	30750	31009.21	3.96	38620	32083	31416	30733	30066	29383	31075	29725	111	9200	500	22750	50	1	22177360	6897	62.70	3.15	12	1.71	496.00	9871.00	35700	20250205	-12.89	17990	20241210	72.87	35700	-12.89	20250205	25000	24.40	20250108	35700	-12.89	20250205	17990	72.87	20241210	5.90	N	058610	500	110 억	879136	N	N	677	N	N
93	20250213	130541	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31150	400	2	1.30	10280344250	331664	47.46	30650	31450	30500	39950	21550	30750	30996.35	3.96	24167	32083	31416	30733	30066	29383	31075	29725	111	9200	500	22750	50	1	22177360	6908	62.80	3.16	12	1.50	496.00	9871.00	35700	20250205	-12.75	17990	20241210	73.15	35700	-12.75	20250205	25000	24.60	20250108	35700	-12.75	20250205	17990	73.15	20241210	5.90	N	058610	500	110 억	879136	N	N	677	N	N
94	20250213	120541	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31150	400	2	1.30	9267533600	299230	42.82	30650	31450	30500	39950	21550	30750	30971.36	3.96	22038	32083	31416	30733	30066	29383	31075	29725	111	9200	500	22750	50	1	22177360	6908	62.80	3.16	12	1.35	496.00	9871.00	35700	20250205	-12.75	17990	20241210	73.15	35700	-12.75	20250205	25000	24.60	20250108	35700	-12.75	20250205	17990	73.15	20241210	5.90	N	058610	500	110 억	879136	N	N	677	N	N
95	20250213	110538	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31050	300	2	0.98	8609827700	278106	39.79	30650	31450	30500	39950	21550	30750	30958.89	3.96	21338	32083	31416	30733	30066	29383	31075	29725	111	9200	500	22750	50	1	22177360	6886	62.60	3.15	12	1.25	496.00	9871.00	35700	20250205	-13.03	17990	20241210	72.60	35700	-13.03	20250205	25000	24.20	20250108	35700	-13.03	20250205	17990	72.60	20241210	5.90	N	058610	500	110 억	879136	N	N	677	N	N
96	20250213	100542	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31300	550	2	1.79	6095083900	197476	28.26	30650	31300	30500	39950	21550	30750	30865.01	3.96	36344	32083	31416	30733	30066	29383	31075	29725	111	9200	500	22750	50	1	22177360	6942	63.10	3.17	12	0.89	496.00	9871.00	35700	20250205	-12.32	17990	20241210	73.99	35700	-12.32	20250205	25000	25.20	20250108	35700	-12.32	20250205	17990	73.99	20241210	5.90	N	058610	500	110 억	879136	N	N	677	N	N
97	20250213	090539	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30850	100	2	0.33	1006657500	32789	4.69	30650	30950	30500	39950	21550	30750	30700.89	3.96	3180	32083	31416	30733	30066	29383	31075	29725	111	9200	500	22750	50	1	22177360	6842	62.20	3.13	12	0.15	496.00	9871.00	35700	20250205	-13.59	17990	20241210	71.48	35700	-13.59	20250205	25000	23.40	20250108	35700	-13.59	20250205	17990	71.48	20241210	5.90	N	058610	500	110 억	879136	N	N	677	N	N
98	20250212	160537	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30750	-800	5	-2.54	21090585200	691487	94.40	31400	31400	30050	41000	22100	31550	30499.51	3.76	37847	32983	32266	31383	30666	29783	32625	31025	111	9450	500	23340	50	1	22177360	6820	62.00	3.12	12	3.12	496.00	9871.00	35700	20250205	-13.87	17990	20241210	70.93	35700	-13.87	20250205	25000	23.00	20250108	35700	-13.87	20250205	17990	70.93	20241210	5.66	N	058610	500	110 억	834134	N	N	677	N	N
99	20250212	150537	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30750	-800	5	-2.54	19909530250	653016	89.15	31400	31400	30050	41000	22100	31550	30488.01	3.76	20839	32983	32266	31383	30666	29783	32625	31025	111	9450	500	23340	50	1	22177360	6820	62.00	3.12	12	2.94	496.00	9871.00	35700	20250205	-13.87	17990	20241210	70.93	35700	-13.87	20250205	25000	23.00	20250108	35700	-13.87	20250205	17990	70.93	20241210	5.66	N	058610	500	110 억	834134	N	N	1176	N	N
100	20250212	140537	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30750	-800	5	-2.54	17998159300	590629	80.63	31400	31400	30050	41000	22100	31550	30472.23	3.76	1200	32983	32266	31383	30666	29783	32625	31025	111	9450	500	23340	50	1	22177360	6820	62.00	3.12	12	2.66	496.00	9871.00	35700	20250205	-13.87	17990	20241210	70.93	35700	-13.87	20250205	25000	23.00	20250108	35700	-13.87	20250205	17990	70.93	20241210	5.66	N	058610	500	110 억	834134	N	N	1176	N	N
101	20250212	130539	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30600	-950	5	-3.01	16611280650	545309	74.45	31400	31400	30050	41000	22100	31550	30461.45	3.76	-18621	32983	32266	31383	30666	29783	32625	31025	111	9450	500	23340	50	1	22177360	6786	61.69	3.10	12	2.46	496.00	9871.00	35700	20250205	-14.29	17990	20241210	70.09	35700	-14.29	20250205	25000	22.40	20250108	35700	-14.29	20250205	17990	70.09	20241210	5.66	N	058610	500	110 억	834134	N	N	1176	N	N
102	20250212	120538	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30450	-1100	5	-3.49	15818669350	519337	70.90	31400	31400	30050	41000	22100	31550	30458.62	3.76	-26998	32983	32266	31383	30666	29783	32625	31025	111	9450	500	23340	50	1	22177360	6753	61.39	3.08	12	2.34	496.00	9871.00	35700	20250205	-14.71	17990	20241210	69.26	35700	-14.71	20250205	25000	21.80	20250108	35700	-14.71	20250205	17990	69.26	20241210	5.66	N	058610	500	110 억	834134	N	N	1176	N	N
103	20250212	110536	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30800	-750	5	-2.38	14376119850	472308	64.48	31400	31400	30050	41000	22100	31550	30437.20	3.76	-16956	32983	32266	31383	30666	29783	32625	31025	111	9450	500	23340	50	1	22177360	6831	62.10	3.12	12	2.13	496.00	9871.00	35700	20250205	-13.73	17990	20241210	71.21	35700	-13.73	20250205	25000	23.20	20250108	35700	-13.73	20250205	17990	71.21	20241210	5.66	N	058610	500	110 억	834134	N	N	1176	N	N
104	20250212	100537	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30100	-1450	5	-4.60	11824907500	388891	53.09	31400	31400	30050	41000	22100	31550	30405.71	3.76	-43510	32983	32266	31383	30666	29783	32625	31025	111	9450	500	23340	50	1	22177360	6675	60.69	3.05	12	1.75	496.00	9871.00	35700	20250205	-15.69	17990	20241210	67.32	35700	-15.69	20250205	25000	20.40	20250108	35700	-15.69	20250205	17990	67.32	20241210	5.66	N	058610	500	110 억	834134	N	N	1176	N	N
105	20250212	090540	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	30850	-700	5	-2.22	1339948650	43170	5.89	31400	31400	30850	41000	22100	31550	31034.72	3.76	-1028	32983	32266	31383	30666	29783	32625	31025	111	9450	500	23340	50	1	22177360	6842	62.20	3.13	12	0.19	496.00	9871.00	35700	20250205	-13.59	17990	20241210	71.48	35700	-13.59	20250205	25000	23.40	20250108	35700	-13.59	20250205	17990	71.48	20241210	5.66	N	058610	500	110 억	834134	N	N	1176	N	N
106	20250211	160538	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31550	300	2	0.96	22855391600	727654	50.60	30700	32100	30500	40600	21900	31250	31409.73	3.65	32150	34216	32732	31916	30432	29616	32325	30025	111	9350	500	23120	50	1	22177360	6997	63.61	3.20	12	3.28	496.00	9871.00	35700	20250205	-11.62	17990	20241210	75.38	35700	-11.62	20250205	25000	26.20	20250108	35700	-11.62	20250205	17990	75.38	20241210	5.79	N	058610	500	110 억	810418	N	N	1176	N	N
107	20250211	150538	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31300	50	2	0.16	21776608750	693373	48.21	30700	32100	30500	40600	21900	31250	31407.12	3.65	34869	34216	32732	31916	30432	29616	32325	30025	111	9350	500	23120	50	1	22177360	6942	63.10	3.17	12	3.13	496.00	9871.00	35700	20250205	-12.32	17990	20241210	73.99	35700	-12.32	20250205	25000	25.20	20250108	35700	-12.32	20250205	17990	73.99	20241210	5.79	N	058610	500	110 억	810418	N	N	3156	N	N
108	20250211	140538	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31900	650	2	2.08	18979021200	604878	42.06	30700	32100	30500	40600	21900	31250	31376.93	3.65	27049	34216	32732	31916	30432	29616	32325	30025	111	9350	500	23120	50	1	22177360	7075	64.31	3.23	12	2.73	496.00	9871.00	35700	20250205	-10.64	17990	20241210	77.32	35700	-10.64	20250205	25000	27.60	20250108	35700	-10.64	20250205	17990	77.32	20241210	5.79	N	058610	500	110 억	810418	N	N	3156	N	N
109	20250211	130537	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31500	250	2	0.80	15624593500	499309	34.72	30700	31900	30500	40600	21900	31250	31292.56	3.65	12547	34216	32732	31916	30432	29616	32325	30025	111	9350	500	23120	50	1	22177360	6986	63.51	3.19	12	2.25	496.00	9871.00	35700	20250205	-11.76	17990	20241210	75.10	35700	-11.76	20250205	25000	26.00	20250108	35700	-11.76	20250205	17990	75.10	20241210	5.79	N	058610	500	110 억	810418	N	N	3156	N	N
110	20250211	120536	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31450	200	2	0.64	14597130100	466707	32.45	30700	31900	30500	40600	21900	31250	31276.95	3.65	16929	34216	32732	31916	30432	29616	32325	30025	111	9350	500	23120	50	1	22177360	6975	63.41	3.19	12	2.10	496.00	9871.00	35700	20250205	-11.90	17990	20241210	74.82	35700	-11.90	20250205	25000	25.80	20250108	35700	-11.90	20250205	17990	74.82	20241210	5.79	N	058610	500	110 억	810418	N	N	3156	N	N
111	20250211	110537	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31750	500	2	1.60	12899754700	412810	28.70	30700	31900	30500	40600	21900	31250	31248.64	3.65	14932	34216	32732	31916	30432	29616	32325	30025	111	9350	500	23120	50	1	22177360	7041	64.01	3.22	12	1.86	496.00	9871.00	35700	20250205	-11.06	17990	20241210	76.49	35700	-11.06	20250205	25000	27.00	20250108	35700	-11.06	20250205	17990	76.49	20241210	5.79	N	058610	500	110 억	810418	N	N	3156	N	N
112	20250211	100538	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31450	200	2	0.64	8746819450	281623	19.58	30700	31450	30500	40600	21900	31250	31057.58	3.65	17108	34216	32732	31916	30432	29616	32325	30025	111	9350	500	23120	50	1	22177360	6975	63.41	3.19	12	1.27	496.00	9871.00	35700	20250205	-11.90	17990	20241210	74.82	35700	-11.90	20250205	25000	25.80	20250108	35700	-11.90	20250205	17990	74.82	20241210	5.79	N	058610	500	110 억	810418	N	N	3156	N	N
113	20250211	090540	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31200	-50	5	-0.16	2662054400	86594	6.02	30700	31300	30500	40600	21900	31250	30732.76	3.65	15564	34216	32732	31916	30432	29616	32325	30025	111	9350	500	23120	50	1	22177360	6919	62.90	3.16	12	0.39	496.00	9871.00	35700	20250205	-12.61	17990	20241210	73.43	35700	-12.61	20250205	25000	24.80	20250108	35700	-12.61	20250205	17990	73.43	20241210	5.79	N	058610	500	110 억	810418	N	N	3156	N	N
114	20250210	160535	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31250	-1050	5	-3.25	46214025800	1424302	124.06	32650	33400	31100	41950	22650	32300	32449.70	3.91	-70289	33833	33066	32183	31416	30533	32625	30975	111	9650	500	23900	50	1	22177360	6930	63.00	3.17	12	6.42	496.00	9871.00	35700	20250205	-12.46	17990	20241210	73.71	35700	-12.46	20250205	25000	25.00	20250108	35700	-12.46	20250205	17990	73.71	20241210	5.26	N	058610	500	110 억	866565	N	N	3073	N	N
115	20250210	150534	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31150	-1150	5	-3.56	43805948000	1347154	117.34	32650	33400	31100	41950	22650	32300	32517.48	3.91	-84967	33833	33066	32183	31416	30533	32625	30975	111	9650	500	23900	50	1	22177360	6908	62.80	3.16	12	6.07	496.00	9871.00	35700	20250205	-12.75	17990	20241210	73.15	35700	-12.75	20250205	25000	24.60	20250108	35700	-12.75	20250205	17990	73.15	20241210	5.26	N	058610	500	110 억	866565	N	N	829	N	N
116	20250210	140534	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32650	350	2	1.08	35464255900	1084203	94.43	32650	33400	31750	41950	22650	32300	32710.15	3.91	-71502	33833	33066	32183	31416	30533	32625	30975	111	9650	500	23900	50	1	22177360	7241	65.83	3.31	12	4.89	496.00	9871.00	35700	20250205	-8.54	17990	20241210	81.49	35700	-8.54	20250205	25000	30.60	20250108	35700	-8.54	20250205	17990	81.49	20241210	5.26	N	058610	500	110 억	866565	N	N	829	N	N
117	20250210	130535	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32950	650	2	2.01	30852083700	944094	82.23	32650	33400	31750	41950	22650	32300	32679.22	3.91	-36593	33833	33066	32183	31416	30533	32625	30975	111	9650	500	23900	50	1	22177360	7307	66.43	3.34	12	4.26	496.00	9871.00	35700	20250205	-7.70	17990	20241210	83.16	35700	-7.70	20250205	25000	31.80	20250108	35700	-7.70	20250205	17990	83.16	20241210	5.26	N	058610	500	110 억	866565	N	N	829	N	N
118	20250210	120532	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32550	250	2	0.77	27592063900	844842	73.59	32650	33400	31750	41950	22650	32300	32659.63	3.91	-47402	33833	33066	32183	31416	30533	32625	30975	111	9650	500	23900	50	1	22177360	7219	65.62	3.30	12	3.81	496.00	9871.00	35700	20250205	-8.82	17990	20241210	80.93	35700	-8.82	20250205	25000	30.20	20250108	35700	-8.82	20250205	17990	80.93	20241210	5.26	N	058610	500	110 억	866565	N	N	829	N	N
119	20250210	110531	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32600	300	2	0.93	24687498900	756060	65.85	32650	33400	31750	41950	22650	32300	32653.04	3.91	-45034	33833	33066	32183	31416	30533	32625	30975	111	9650	500	23900	50	1	22177360	7230	65.73	3.30	12	3.41	496.00	9871.00	35700	20250205	-8.68	17990	20241210	81.21	35700	-8.68	20250205	25000	30.40	20250108	35700	-8.68	20250205	17990	81.21	20241210	5.26	N	058610	500	110 억	866565	N	N	829	N	N
120	20250210	100530	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32100	-200	5	-0.62	21431926650	655705	57.11	32650	33400	31750	41950	22650	32300	32685.59	3.91	-46437	33833	33066	32183	31416	30533	32625	30975	111	9650	500	23900	50	1	22177360	7119	64.72	3.25	12	2.96	496.00	9871.00	35700	20250205	-10.08	17990	20241210	78.43	35700	-10.08	20250205	25000	28.40	20250108	35700	-10.08	20250205	17990	78.43	20241210	5.26	N	058610	500	110 억	866565	N	N	829	N	N
121	20250210	090528	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	33050	750	2	2.32	4078441400	124735	10.86	32650	33050	32200	41950	22650	32300	32698.31	3.91	-3539	33833	33066	32183	31416	30533	32625	30975	111	9650	500	23900	50	1	22177360	7330	66.63	3.35	12	0.56	496.00	9871.00	35700	20250205	-7.42	17990	20241210	83.71	35700	-7.42	20250205	25000	32.20	20250108	35700	-7.42	20250205	17990	83.71	20241210	5.26	N	058610	500	110 억	866565	N	N	829	N	N
122	20250207	160525	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32300	50	2	0.16	36042996200	1121953	54.69	32400	32950	31300	41900	22600	32250	32124.50	3.80	9753	35383	33816	32733	31166	30083	33275	30625	111	9650	500	23860	50	1	22177360	7163	65.12	3.27	12	5.06	496.00	9871.00	35700	20250205	-9.52	17990	20241210	79.54	35700	-9.52	20250205	25000	29.20	20250108	35700	-9.52	20250205	17990	79.54	20241210	4.79	N	058610	500	110 억	842712	N	N	829	N	N
123	20250207	150528	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32150	-100	5	-0.31	31589443700	984274	47.98	32400	32950	31300	41900	22600	32250	32094.15	3.80	24113	35383	33816	32733	31166	30083	33275	30625	111	9650	500	23860	50	1	22177360	7130	64.82	3.26	12	4.44	496.00	9871.00	35700	20250205	-9.94	17990	20241210	78.71	35700	-9.94	20250205	25000	28.60	20250108	35700	-9.94	20250205	17990	78.71	20241210	4.79	N	058610	500	110 억	842712	N	N	3788	N	N
124	20250207	140525	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31600	-650	5	-2.02	28387795450	883708	43.07	32400	32950	31300	41900	22600	32250	32123.50	3.80	19310	35383	33816	32733	31166	30083	33275	30625	111	9650	500	23860	50	1	22177360	7008	63.71	3.20	12	3.98	496.00	9871.00	35700	20250205	-11.48	17990	20241210	75.65	35700	-11.48	20250205	25000	26.40	20250108	35700	-11.48	20250205	17990	75.65	20241210	4.79	N	058610	500	110 억	842712	N	N	3788	N	N
125	20250207	130525	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31450	-800	5	-2.48	23251844050	720520	35.12	32400	32950	31450	41900	22600	32250	32270.92	3.80	8950	35383	33816	32733	31166	30083	33275	30625	111	9650	500	23860	50	1	22177360	6975	63.41	3.19	12	3.25	496.00	9871.00	35700	20250205	-11.90	17990	20241210	74.82	35700	-11.90	20250205	25000	25.80	20250108	35700	-11.90	20250205	17990	74.82	20241210	4.79	N	058610	500	110 억	842712	N	N	3788	N	N
126	20250207	120525	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31950	-300	5	-0.93	19206271700	593178	28.91	32400	32950	31750	41900	22600	32250	32378.61	3.80	-11137	35383	33816	32733	31166	30083	33275	30625	111	9650	500	23860	50	1	22177360	7086	64.42	3.24	12	2.67	496.00	9871.00	35700	20250205	-10.50	17990	20241210	77.60	35700	-10.50	20250205	25000	27.80	20250108	35700	-10.50	20250205	17990	77.60	20241210	4.79	N	058610	500	110 억	842712	N	N	3788	N	N
127	20250207	110524	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32200	-50	5	-0.16	17269076050	532699	25.96	32400	32950	31750	41900	22600	32250	32418.09	3.80	-5505	35383	33816	32733	31166	30083	33275	30625	111	9650	500	23860	50	1	22177360	7141	64.92	3.26	12	2.40	496.00	9871.00	35700	20250205	-9.80	17990	20241210	78.99	35700	-9.80	20250205	25000	28.80	20250108	35700	-9.80	20250205	17990	78.99	20241210	4.79	N	058610	500	110 억	842712	N	N	3788	N	N
128	20250207	100525	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32350	100	2	0.31	12451832650	382630	18.65	32400	32950	31950	41900	22600	32250	32542.79	3.80	-11585	35383	33816	32733	31166	30083	33275	30625	111	9650	500	23860	50	1	22177360	7174	65.22	3.28	12	1.73	496.00	9871.00	35700	20250205	-9.38	17990	20241210	79.82	35700	-9.38	20250205	25000	29.40	20250108	35700	-9.38	20250205	17990	79.82	20241210	4.79	N	058610	500	110 억	842712	N	N	3788	N	N
129	20250207	090528	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32100	-150	5	-0.47	1904800550	59027	2.88	32400	32450	32000	41900	22600	32250	32270.00	3.80	-9413	35383	33816	32733	31166	30083	33275	30625	111	9650	500	23860	50	1	22177360	7119	64.72	3.25	12	0.27	496.00	9871.00	35700	20250205	-10.08	17990	20241210	78.43	35700	-10.08	20250205	25000	28.40	20250108	35700	-10.08	20250205	17990	78.43	20241210	4.79	N	058610	500	110 억	842712	N	N	3788	N	N
130	20250206	160513	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32250	-2100	5	-6.11	66421170200	2033302	49.39	34200	34300	31650	44650	24050	34350	32663.10	4.49	-151654	37750	36050	34000	32300	30250	36900	33150	111	10300	500	25410	50	1	22177360	7152	65.02	3.27	12	9.17	496.00	9871.00	35700	20250205	-9.66	17990	20241210	79.27	35700	-9.66	20250205	25000	29.00	20250108	35700	-9.66	20250205	17990	79.27	20241210	4.74	N	058610	500	110 억	994704	N	N	3788	N	N
131	20250206	150514	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32200	-2150	5	-6.26	64075740500	1960502	47.62	34200	34300	31650	44650	24050	34350	32679.29	4.49	-154767	37750	36050	34000	32300	30250	36900	33150	111	10300	500	25410	50	1	22177360	7141	64.92	3.26	12	8.84	496.00	9871.00	35700	20250205	-9.80	17990	20241210	78.99	35700	-9.80	20250205	25000	28.80	20250108	35700	-9.80	20250205	17990	78.99	20241210	4.74	N	058610	500	110 억	994704	N	N	2169	N	N
132	20250206	140517	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32400	-1950	5	-5.68	57316690750	1752331	42.56	34200	34300	31650	44650	24050	34350	32704.37	4.49	-136532	37750	36050	34000	32300	30250	36900	33150	111	10300	500	25410	50	1	22177360	7185	65.32	3.28	12	7.90	496.00	9871.00	35700	20250205	-9.24	17990	20241210	80.10	35700	-9.24	20250205	25000	29.60	20250108	35700	-9.24	20250205	17990	80.10	20241210	4.74	N	058610	500	110 억	994704	N	N	2169	N	N
133	20250206	130514	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32350	-2000	5	-5.82	54275869500	1658346	40.28	34200	34300	31650	44650	24050	34350	32724.26	4.49	-129575	37750	36050	34000	32300	30250	36900	33150	111	10300	500	25410	50	1	22177360	7174	65.22	3.28	12	7.48	496.00	9871.00	35700	20250205	-9.38	17990	20241210	79.82	35700	-9.38	20250205	25000	29.40	20250108	35700	-9.38	20250205	17990	79.82	20241210	4.74	N	058610	500	110 억	994704	N	N	2169	N	N
134	20250206	120512	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32050	-2300	5	-6.70	51197911850	1563033	37.97	34200	34300	31650	44650	24050	34350	32750.63	4.49	-119687	37750	36050	34000	32300	30250	36900	33150	111	10300	500	25410	50	1	22177360	7108	64.62	3.25	12	7.05	496.00	9871.00	35700	20250205	-10.22	17990	20241210	78.15	35700	-10.22	20250205	25000	28.20	20250108	35700	-10.22	20250205	17990	78.15	20241210	4.74	N	058610	500	110 억	994704	N	N	2169	N	N
135	20250206	110507	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32100	-2250	5	-6.55	46657224150	1421897	34.54	34200	34300	31650	44650	24050	34350	32808.21	4.49	-112227	37750	36050	34000	32300	30250	36900	33150	111	10300	500	25410	50	1	22177360	7119	64.72	3.25	12	6.41	496.00	9871.00	35700	20250205	-10.08	17990	20241210	78.43	35700	-10.08	20250205	25000	28.40	20250108	35700	-10.08	20250205	17990	78.43	20241210	4.74	N	058610	500	110 억	994704	N	N	2169	N	N
136	20250206	100512	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31950	-2400	5	-6.99	36322575750	1098189	26.68	34200	34300	31800	44650	24050	34350	33069.44	4.49	-27228	37750	36050	34000	32300	30250	36900	33150	111	10300	500	25410	50	1	22177360	7086	64.42	3.24	12	4.95	496.00	9871.00	35700	20250205	-10.50	17990	20241210	77.60	35700	-10.50	20250205	25000	27.80	20250108	35700	-10.50	20250205	17990	77.60	20241210	4.74	N	058610	500	110 억	994704	N	N	2169	N	N
137	20250206	090515	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	34200	-150	5	-0.44	3971039300	116303	2.83	34200	34300	33900	44650	24050	34350	34135.14	4.49	-11417	37750	36050	34000	32300	30250	36900	33150	111	10300	500	25410	50	1	22177360	7585	68.95	3.46	12	0.52	496.00	9871.00	35700	20250205	-4.20	17990	20241210	90.11	35700	-4.20	20250205	25000	36.80	20250108	35700	-4.20	20250205	17990	90.11	20241210	4.74	N	058610	500	110 억	994704	N	N	2169	N	N
138	20250205	160508	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	34350	2600	2	8.19	140239890600	4087838	176.24	32000	35700	31950	41250	22250	31750	34306.55	3.43	246124	34983	33366	32083	30466	29183	34175	31275	111	9500	500	23490	50	1	22177360	7618	69.25	3.48	12	18.43	496.00	9871.00	35700	20250205	-3.78	17990	20241210	90.94	35700	-3.78	20250205	25000	37.40	20250108	35700	-3.78	20250205	17990	90.94	20241210	4.61	N	058610	500	110 억	761452	N	N	2169	N	N
139	20250205	150510	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	34150	2400	2	7.56	136857064950	3989166	171.98	32000	35700	31950	41250	22250	31750	34307.19	3.43	228455	34983	33366	32083	30466	29183	34175	31275	111	9500	500	23490	50	1	22177360	7574	68.85	3.46	12	17.99	496.00	9871.00	35700	20250205	-4.34	17990	20241210	89.83	35700	-4.34	20250205	25000	36.60	20250108	35700	-4.34	20250205	17990	89.83	20241210	4.61	N	058610	500	110 억	761452	N	N	2528	N	N
140	20250205	140511	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	34450	2700	2	8.50	124828271350	3639629	156.91	32000	35700	31950	41250	22250	31750	34296.98	3.43	209656	34983	33366	32083	30466	29183	34175	31275	111	9500	500	23490	50	1	22177360	7640	69.46	3.49	12	16.41	496.00	9871.00	35700	20250205	-3.50	17990	20241210	91.50	35700	-3.50	20250205	25000	37.80	20250108	35700	-3.50	20250205	17990	91.50	20241210	4.61	N	058610	500	110 억	761452	N	N	2528	N	N
141	20250205	130510	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	34100	2350	2	7.40	118216540500	3446420	148.58	32000	35700	31950	41250	22250	31750	34301.26	3.43	161238	34983	33366	32083	30466	29183	34175	31275	111	9500	500	23490	50	1	22177360	7562	68.75	3.45	12	15.54	496.00	9871.00	35700	20250205	-4.48	17990	20241210	89.55	35700	-4.48	20250205	25000	36.40	20250108	35700	-4.48	20250205	17990	89.55	20241210	4.61	N	058610	500	110 억	761452	N	N	2528	N	N
142	20250205	120510	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	34350	2600	2	8.19	112252139650	3272482	141.08	32000	35700	31950	41250	22250	31750	34301.84	3.43	152172	34983	33366	32083	30466	29183	34175	31275	111	9500	500	23490	50	1	22177360	7618	69.25	3.48	12	14.76	496.00	9871.00	35700	20250205	-3.78	17990	20241210	90.94	35700	-3.78	20250205	25000	37.40	20250108	35700	-3.78	20250205	17990	90.94	20241210	4.61	N	058610	500	110 억	761452	N	N	2528	N	N
143	20250205	110509	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	34650	2900	2	9.13	96260079400	2809949	121.14	32000	35700	31950	41250	22250	31750	34256.88	3.43	94420	34983	33366	32083	30466	29183	34175	31275	111	9500	500	23490	50	1	22177360	7684	69.86	3.51	12	12.67	496.00	9871.00	35700	20250205	-2.94	17990	20241210	92.61	35700	-2.94	20250205	25000	38.60	20250108	35700	-2.94	20250205	17990	92.61	20241210	4.61	N	058610	500	110 억	761452	N	N	2528	N	N
144	20250205	100513	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	34200	2450	2	7.72	79986847850	2334951	100.67	32000	35700	31950	41250	22250	31750	34256.33	3.43	25633	34983	33366	32083	30466	29183	34175	31275	111	9500	500	23490	50	1	22177360	7585	68.95	3.46	12	10.53	496.00	9871.00	35700	20250205	-4.20	17990	20241210	90.11	35700	-4.20	20250205	25000	36.80	20250108	35700	-4.20	20250205	17990	90.11	20241210	4.61	N	058610	500	110 억	761452	N	N	2528	N	N
145	20250205	090518	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	34200	2450	2	7.72	9310664450	281550	12.14	32000	34250	31950	41250	22250	31750	33069.32	3.43	43494	34983	33366	32083	30466	29183	34175	31275	111	9500	500	23490	50	1	22177360	7585	68.95	3.46	12	1.27	496.00	9871.00	34600	20240123	-1.16	17990	20241210	90.11	34250	-0.15	20250205	25000	36.80	20250108	34250	-0.15	20250205	17990	90.11	20241210	4.61	N	058610	500	110 억	761452	N	N	2528	N	N
146	20250204	160505	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	31750	550	2	1.76	73676127500	2297601	157.50	31550	33700	30800	40550	21850	31200	32066.71	2.84	120682	32566	31882	31066	30382	29566	32225	30725	111	9350	500	23080	50	1	22177360	7041	64.01	3.22	12	10.36	496.00	9871.00	34850	20240122	-8.90	17990	20241210	76.49	33700	-5.79	20250204	25000	27.00	20250108	33700	-5.79	20250204	17990	76.49	20241210	4.51	N	058610	500	110 억	630493	N	N	2528	N	N
147	20250204	150505	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	31600	400	2	1.28	70689464050	2203424	151.04	31550	33700	30800	40550	21850	31200	32081.69	2.84	117435	32566	31882	31066	30382	29566	32225	30725	111	9350	500	23080	50	1	22177360	7008	63.71	3.20	12	9.94	496.00	9871.00	34850	20240122	-9.33	17990	20241210	75.65	33700	-6.23	20250204	25000	26.40	20250108	33700	-6.23	20250204	17990	75.65	20241210	4.51	N	058610	500	110 억	630493	N	N	1975	N	N
148	20250204	140504	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	31800	600	2	1.92	64484807350	2006705	137.56	31550	33700	30800	40550	21850	31200	32134.73	2.84	92601	32566	31882	31066	30382	29566	32225	30725	111	9350	500	23080	50	1	22177360	7052	64.11	3.22	12	9.05	496.00	9871.00	34850	20240122	-8.75	17990	20241210	76.76	33700	-5.64	20250204	25000	27.20	20250108	33700	-5.64	20250204	17990	76.76	20241210	4.51	N	058610	500	110 억	630493	N	N	1975	N	N
149	20250204	130506	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	31900	700	2	2.24	60387203400	1879014	128.80	31550	33700	30800	40550	21850	31200	32137.77	2.84	76639	32566	31882	31066	30382	29566	32225	30725	111	9350	500	23080	50	1	22177360	7075	64.31	3.23	12	8.47	496.00	9871.00	34850	20240122	-8.46	17990	20241210	77.32	33700	-5.34	20250204	25000	27.60	20250108	33700	-5.34	20250204	17990	77.32	20241210	4.51	N	058610	500	110 억	630493	N	N	1975	N	N
150	20250204	120510	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	31900	700	2	2.24	58340660750	1814841	124.41	31550	33700	30800	40550	21850	31200	32146.50	2.84	71306	32566	31882	31066	30382	29566	32225	30725	111	9350	500	23080	50	1	22177360	7075	64.31	3.23	12	8.18	496.00	9871.00	34850	20240122	-8.46	17990	20241210	77.32	33700	-5.34	20250204	25000	27.60	20250108	33700	-5.34	20250204	17990	77.32	20241210	4.51	N	058610	500	110 억	630493	N	N	1975	N	N
151	20250204	110500	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	31600	400	2	1.28	51911250800	1613943	110.63	31550	33700	30800	40550	21850	31200	32164.32	2.84	52968	32566	31882	31066	30382	29566	32225	30725	111	9350	500	23080	50	1	22177360	7008	63.71	3.20	12	7.28	496.00	9871.00	34850	20240122	-9.33	17990	20241210	75.65	33700	-6.23	20250204	25000	26.40	20250108	33700	-6.23	20250204	17990	75.65	20241210	4.51	N	058610	500	110 억	630493	N	N	1975	N	N
152	20250204	100503	55	40.00	KSQ150	신고가	전기·전자	N	N	N	Y	40	N	31300	100	2	0.32	46796314150	1451009	99.47	31550	33700	30800	40550	21850	31200	32250.97	2.84	66555	32566	31882	31066	30382	29566	32225	30725	111	9350	500	23080	50	1	22177360	6942	63.10	3.17	12	6.54	496.00	9871.00	34850	20240122	-10.19	17990	20241210	73.99	33700	-7.12	20250204	25000	25.20	20250108	33700	-7.12	20250204	17990	73.99	20241210	4.51	N	058610	500	110 억	630493	N	N	1975	N	N
153	20250204	090503	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32000	800	2	2.56	3055849650	96380	6.61	31550	32000	31250	40550	21850	31200	31706.93	2.84	6202	32566	31882	31066	30382	29566	32225	30725	111	9350	500	23080	50	1	22177360	7097	64.52	3.24	12	0.43	496.00	9871.00	34850	20240122	-8.18	17990	20241210	77.88	32250	-0.78	20250131	25000	28.00	20250108	32450	-1.39	20240214	17990	77.88	20241210	4.51	N	058610	500	110 억	630493	N	N	1975	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History