KissMeData/247540/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

74 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	161115	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	119000	-15000	5	-11.19	299087931500	2464172	271.52	131200	131900	117000	174200	93800	134000	121379.55	10.49	-472481	141466	137732	135266	131532	129066	136500	130300	489	40200	500	96480	100	1	97801344	116384	-1337.08	8.39	12	2.52	-89.00	14176.00	298500	20240327	-60.13	105000	20250102	13.33	141700	-16.02	20250224	105000	13.33	20250102	298500	-60.13	20240327	105000	13.33	20250102	1.22	N	247540	500	489 억	10259166	N	N	22010	N	N
3	20250228	151121	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	118000	-16000	5	-11.94	282549636300	2324848	256.17	131200	131900	117000	174200	93800	134000	121533.98	10.49	-491474	141466	137732	135266	131532	129066	136500	130300	489	40200	500	96480	100	1	97801344	115406	-1325.84	8.32	12	2.38	-89.00	14176.00	298500	20240327	-60.47	105000	20250102	12.38	141700	-16.73	20250224	105000	12.38	20250102	298500	-60.47	20240327	105000	12.38	20250102	1.22	N	247540	500	489 억	10259166	N	N	11560	N	N
4	20250228	141121	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	118900	-15100	5	-11.27	236646124500	1935961	213.32	131200	131900	118800	174200	93800	134000	122236.25	10.49	-420465	141466	137732	135266	131532	129066	136500	130300	489	40200	500	96480	100	1	97801344	116286	-1335.96	8.39	12	1.98	-89.00	14176.00	298500	20240327	-60.17	105000	20250102	13.24	141700	-16.09	20250224	105000	13.24	20250102	298500	-60.17	20240327	105000	13.24	20250102	1.22	N	247540	500	489 억	10259166	N	N	11560	N	N
5	20250228	131115	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	119300	-14700	5	-10.97	202128145300	1646607	181.44	131200	131900	118800	174200	93800	134000	122753.46	10.49	-359132	141466	137732	135266	131532	129066	136500	130300	489	40200	500	96480	100	1	97801344	116677	-1340.45	8.42	12	1.68	-89.00	14176.00	298500	20240327	-60.03	105000	20250102	13.62	141700	-15.81	20250224	105000	13.62	20250102	298500	-60.03	20240327	105000	13.62	20250102	1.22	N	247540	500	489 억	10259166	N	N	11560	N	N
6	20250228	121111	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	119800	-14200	5	-10.60	171714128500	1393249	153.52	131200	131900	118800	174200	93800	134000	123246.28	10.49	-317281	141466	137732	135266	131532	129066	136500	130300	489	40200	500	96480	100	1	97801344	117166	-1346.07	8.45	12	1.42	-89.00	14176.00	298500	20240327	-59.87	105000	20250102	14.10	141700	-15.46	20250224	105000	14.10	20250102	298500	-59.87	20240327	105000	14.10	20250102	1.22	N	247540	500	489 억	10259166	N	N	11560	N	N
7	20250228	111113	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	122000	-12000	5	-8.96	83646257800	659506	72.67	131200	131900	120700	174200	93800	134000	126830.29	10.49	-72210	141466	137732	135266	131532	129066	136500	130300	489	40200	500	96480	100	1	97801344	119318	-1370.79	8.61	12	0.67	-89.00	14176.00	298500	20240327	-59.13	105000	20250102	16.19	141700	-13.90	20250224	105000	16.19	20250102	298500	-59.13	20240327	105000	16.19	20250102	1.22	N	247540	500	489 억	10259166	N	N	11560	N	N
8	20250228	101112	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	128900	-5100	5	-3.81	35680490700	274980	30.30	131200	131900	128700	174200	93800	134000	129754.70	10.49	-57837	141466	137732	135266	131532	129066	136500	130300	489	40200	500	96480	100	1	97801344	126066	-1448.31	9.09	12	0.28	-89.00	14176.00	298500	20240327	-56.82	105000	20250102	22.76	141700	-9.03	20250224	105000	22.76	20250102	298500	-56.82	20240327	105000	22.76	20250102	1.22	N	247540	500	489 억	10259166	N	N	11560	N	N
9	20250228	091116	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	129800	-4200	5	-3.13	16550784400	127312	14.03	131200	131900	128700	174200	93800	134000	129997.74	10.49	-13035	141466	137732	135266	131532	129066	136500	130300	489	40200	500	96480	100	1	97801344	126946	-1458.43	9.16	12	0.13	-89.00	14176.00	298500	20240327	-56.52	105000	20250102	23.62	141700	-8.40	20250224	105000	23.62	20250102	298500	-56.52	20240327	105000	23.62	20250102	1.22	N	247540	500	489 억	10259166	N	N	11560	N	N
10	20250227	161103	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	134000	-4600	5	-3.32	121556624000	901349	101.30	138600	139000	132800	180100	97100	138600	134862.77	10.64	-198449	145733	142166	137433	133866	129133	143950	135650	489	41500	500	99790	100	1	97801344	131054	-1505.62	9.45	12	0.92	-89.00	14176.00	298500	20240327	-55.11	105000	20250102	27.62	141700	-5.43	20250224	105000	27.62	20250102	298500	-55.11	20240327	105000	27.62	20250102	1.17	N	247540	500	489 억	10410357	N	N	11560	N	N
11	20250227	151105	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	133200	-5400	5	-3.90	116369461800	862559	96.94	138600	139000	132800	180100	97100	138600	134911.32	10.64	-201361	145733	142166	137433	133866	129133	143950	135650	489	41500	500	99790	100	1	97801344	130271	-1496.63	9.40	12	0.88	-89.00	14176.00	298500	20240327	-55.38	105000	20250102	26.86	141700	-6.00	20250224	105000	26.86	20250102	298500	-55.38	20240327	105000	26.86	20250102	1.17	N	247540	500	489 억	10410357	N	N	4386	N	N
12	20250227	141106	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	134400	-4200	5	-3.03	92799714200	686048	77.10	138600	139000	134000	180100	97100	138600	135266.45	10.64	-175166	145733	142166	137433	133866	129133	143950	135650	489	41500	500	99790	100	1	97801344	131445	-1510.11	9.48	12	0.70	-89.00	14176.00	298500	20240327	-54.97	105000	20250102	28.00	141700	-5.15	20250224	105000	28.00	20250102	298500	-54.97	20240327	105000	28.00	20250102	1.17	N	247540	500	489 억	10410357	N	N	4386	N	N
13	20250227	131104	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	134700	-3900	5	-2.81	84987760800	627897	70.57	138600	139000	134000	180100	97100	138600	135352.35	10.64	-181377	145733	142166	137433	133866	129133	143950	135650	489	41500	500	99790	100	1	97801344	131738	-1513.48	9.50	12	0.64	-89.00	14176.00	298500	20240327	-54.87	105000	20250102	28.29	141700	-4.94	20250224	105000	28.29	20250102	298500	-54.87	20240327	105000	28.29	20250102	1.17	N	247540	500	489 억	10410357	N	N	4386	N	N
14	20250227	121101	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	134800	-3800	5	-2.74	78577585600	580314	65.22	138600	139000	134000	180100	97100	138600	135404.56	10.64	-189691	145733	142166	137433	133866	129133	143950	135650	489	41500	500	99790	100	1	97801344	131836	-1514.61	9.51	12	0.59	-89.00	14176.00	298500	20240327	-54.84	105000	20250102	28.38	141700	-4.87	20250224	105000	28.38	20250102	298500	-54.84	20240327	105000	28.38	20250102	1.17	N	247540	500	489 억	10410357	N	N	4386	N	N
15	20250227	111110	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	134100	-4500	5	-3.25	71076639000	524562	58.95	138600	139000	134000	180100	97100	138600	135496.34	10.64	-189188	145733	142166	137433	133866	129133	143950	135650	489	41500	500	99790	100	1	97801344	131152	-1506.74	9.46	12	0.54	-89.00	14176.00	298500	20240327	-55.08	105000	20250102	27.71	141700	-5.36	20250224	105000	27.71	20250102	298500	-55.08	20240327	105000	27.71	20250102	1.17	N	247540	500	489 억	10410357	N	N	4386	N	N
16	20250227	101137	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	134800	-3800	5	-2.74	54280694500	399676	44.92	138600	139000	134200	180100	97100	138600	135810.82	10.64	-156094	145733	142166	137433	133866	129133	143950	135650	489	41500	500	99790	100	1	97801344	131836	-1514.61	9.51	12	0.41	-89.00	14176.00	298500	20240327	-54.84	105000	20250102	28.38	141700	-4.87	20250224	105000	28.38	20250102	298500	-54.84	20240327	105000	28.38	20250102	1.17	N	247540	500	489 억	10410357	N	N	4386	N	N
17	20250227	091148	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	136200	-2400	5	-1.73	13809090300	100592	11.31	138600	139000	135200	180100	97100	138600	137276.48	10.64	-39168	145733	142166	137433	133866	129133	143950	135650	489	41500	500	99790	100	1	97801344	133205	-1530.34	9.61	12	0.10	-89.00	14176.00	298500	20240327	-54.37	105000	20250102	29.71	141700	-3.88	20250224	105000	29.71	20250102	298500	-54.37	20240327	105000	29.71	20250102	1.17	N	247540	500	489 억	10410357	N	N	4386	N	N
18	20250226	161103	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	138600	5500	2	4.13	122189189700	885112	123.77	133000	141000	132700	173000	93200	133100	138049.10	10.48	183162	142166	137632	135366	130832	128566	136500	129700	489	39900	500	95830	100	1	97801344	135553	-1557.30	9.78	12	0.91	-89.00	14176.00	298500	20240327	-53.57	105000	20250102	32.00	141700	-2.19	20250224	105000	32.00	20250102	298500	-53.57	20240327	105000	32.00	20250102	1.20	N	247540	500	489 억	10247011	N	N	4386	N	N
19	20250226	151108	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	138700	5600	2	4.21	117644469400	852338	119.19	133000	141000	132700	173000	93200	133100	138026.41	10.48	181364	142166	137632	135366	130832	128566	136500	129700	489	39900	500	95830	100	1	97801344	135650	-1558.43	9.78	12	0.87	-89.00	14176.00	298500	20240327	-53.53	105000	20250102	32.10	141700	-2.12	20250224	105000	32.10	20250102	298500	-53.53	20240327	105000	32.10	20250102	1.20	N	247540	500	489 억	10247011	N	N	15244	N	N
20	20250226	141106	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	140000	6900	2	5.18	105525658900	764880	106.96	133000	141000	132700	173000	93200	133100	137964.56	10.48	186661	142166	137632	135366	130832	128566	136500	129700	489	39900	500	95830	100	1	97801344	136922	-1573.03	9.88	12	0.78	-89.00	14176.00	298500	20240327	-53.10	105000	20250102	33.33	141700	-1.20	20250224	105000	33.33	20250102	298500	-53.10	20240327	105000	33.33	20250102	1.20	N	247540	500	489 억	10247011	N	N	15244	N	N
21	20250226	131104	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	139800	6700	2	5.03	97793762800	709693	99.24	133000	141000	132700	173000	93200	133100	137798.20	10.48	174510	142166	137632	135366	130832	128566	136500	129700	489	39900	500	95830	100	1	97801344	136726	-1570.79	9.86	12	0.73	-89.00	14176.00	298500	20240327	-53.17	105000	20250102	33.14	141700	-1.34	20250224	105000	33.14	20250102	298500	-53.17	20240327	105000	33.14	20250102	1.20	N	247540	500	489 억	10247011	N	N	15244	N	N
22	20250226	121104	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	140000	6900	2	5.18	86133423000	626650	87.63	133000	141000	132700	173000	93200	133100	137451.57	10.48	159002	142166	137632	135366	130832	128566	136500	129700	489	39900	500	95830	100	1	97801344	136922	-1573.03	9.88	12	0.64	-89.00	14176.00	298500	20240327	-53.10	105000	20250102	33.33	141700	-1.20	20250224	105000	33.33	20250102	298500	-53.10	20240327	105000	33.33	20250102	1.20	N	247540	500	489 억	10247011	N	N	15244	N	N
23	20250226	111103	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	140400	7300	2	5.48	72021360000	526045	73.56	133000	141000	132700	173000	93200	133100	136912.03	10.48	145209	142166	137632	135366	130832	128566	136500	129700	489	39900	500	95830	100	1	97801344	137313	-1577.53	9.90	12	0.54	-89.00	14176.00	298500	20240327	-52.96	105000	20250102	33.71	141700	-0.92	20250224	105000	33.71	20250102	298500	-52.96	20240327	105000	33.71	20250102	1.20	N	247540	500	489 억	10247011	N	N	15244	N	N
24	20250226	101100	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	136000	2900	2	2.18	37620143000	277659	38.83	133000	137300	132700	173000	93200	133100	135491.65	10.48	61870	142166	137632	135366	130832	128566	136500	129700	489	39900	500	95830	100	1	97801344	133010	-1528.09	9.59	12	0.28	-89.00	14176.00	298500	20240327	-54.44	105000	20250102	29.52	141700	-4.02	20250224	105000	29.52	20250102	298500	-54.44	20240327	105000	29.52	20250102	1.20	N	247540	500	489 억	10247011	N	N	15244	N	N
25	20250226	091111	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	136000	2900	2	2.18	13144446900	97337	13.61	133000	136500	132700	173000	93200	133100	135043.38	10.48	25201	142166	137632	135366	130832	128566	136500	129700	489	39900	500	95830	100	1	97801344	133010	-1528.09	9.59	12	0.10	-89.00	14176.00	298500	20240327	-54.44	105000	20250102	29.52	141700	-4.02	20250224	105000	29.52	20250102	298500	-54.44	20240327	105000	29.52	20250102	1.20	N	247540	500	489 억	10247011	N	N	15244	N	N
26	20250225	161055	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	133100	-7700	5	-5.47	95822966200	707989	79.55	139500	139900	133100	183000	98600	140800	135349.03	10.67	-196617	146266	143532	138966	136232	131666	144900	137600	489	42200	500	101370	100	1	97801344	130174	-1495.51	9.39	12	0.72	-89.00	14176.00	298500	20240327	-55.41	105000	20250102	26.76	141700	-6.07	20250224	105000	26.76	20250102	298500	-55.41	20240327	105000	26.76	20250102	1.18	N	247540	500	489 억	10431776	N	N	15237	N	N
27	20250225	151055	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	133400	-7400	5	-5.26	89885746000	663407	74.54	139500	139900	133100	183000	98600	140800	135488.97	10.67	-187379	146266	143532	138966	136232	131666	144900	137600	489	42200	500	101370	100	1	97801344	130467	-1498.88	9.41	12	0.68	-89.00	14176.00	298500	20240327	-55.31	105000	20250102	27.05	141700	-5.86	20250224	105000	27.05	20250102	298500	-55.31	20240327	105000	27.05	20250102	1.18	N	247540	500	489 억	10431776	N	N	6438	N	N
28	20250225	141053	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	133300	-7500	5	-5.33	81739706100	602378	67.68	139500	139900	133100	183000	98600	140800	135692.78	10.67	-180469	146266	143532	138966	136232	131666	144900	137600	489	42200	500	101370	100	1	97801344	130369	-1497.75	9.40	12	0.62	-89.00	14176.00	298500	20240327	-55.34	105000	20250102	26.95	141700	-5.93	20250224	105000	26.95	20250102	298500	-55.34	20240327	105000	26.95	20250102	1.18	N	247540	500	489 억	10431776	N	N	6438	N	N
29	20250225	131059	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	134300	-6500	5	-4.62	70912119500	521528	58.60	139500	139900	134100	183000	98600	140800	135967.44	10.67	-164225	146266	143532	138966	136232	131666	144900	137600	489	42200	500	101370	100	1	97801344	131347	-1508.99	9.47	12	0.53	-89.00	14176.00	298500	20240327	-55.01	105000	20250102	27.90	141700	-5.22	20250224	105000	27.90	20250102	298500	-55.01	20240327	105000	27.90	20250102	1.18	N	247540	500	489 억	10431776	N	N	6438	N	N
30	20250225	121056	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	134800	-6000	5	-4.26	61460961800	451222	50.70	139500	139900	134800	183000	98600	140800	136207.31	10.67	-141807	146266	143532	138966	136232	131666	144900	137600	489	42200	500	101370	100	1	97801344	131836	-1514.61	9.51	12	0.46	-89.00	14176.00	298500	20240327	-54.84	105000	20250102	28.38	141700	-4.87	20250224	105000	28.38	20250102	298500	-54.84	20240327	105000	28.38	20250102	1.18	N	247540	500	489 억	10431776	N	N	6438	N	N
31	20250225	111054	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	135300	-5500	5	-3.91	53977348600	395812	44.47	139500	139900	134900	183000	98600	140800	136368.19	10.67	-123017	146266	143532	138966	136232	131666	144900	137600	489	42200	500	101370	100	1	97801344	132325	-1520.22	9.54	12	0.40	-89.00	14176.00	298500	20240327	-54.67	105000	20250102	28.86	141700	-4.52	20250224	105000	28.86	20250102	298500	-54.67	20240327	105000	28.86	20250102	1.18	N	247540	500	489 억	10431776	N	N	6438	N	N
32	20250225	101052	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	135300	-5500	5	-3.91	45905649300	336236	37.78	139500	139900	134900	183000	98600	140800	136524.67	10.67	-109277	146266	143532	138966	136232	131666	144900	137600	489	42200	500	101370	100	1	97801344	132325	-1520.22	9.54	12	0.34	-89.00	14176.00	298500	20240327	-54.67	105000	20250102	28.86	141700	-4.52	20250224	105000	28.86	20250102	298500	-54.67	20240327	105000	28.86	20250102	1.18	N	247540	500	489 억	10431776	N	N	6438	N	N
33	20250225	091059	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	136800	-4000	5	-2.84	15073616100	109075	12.26	139500	139900	136400	183000	98600	140800	138188.58	10.67	-42361	146266	143532	138966	136232	131666	144900	137600	489	42200	500	101370	100	1	97801344	133792	-1537.08	9.65	12	0.11	-89.00	14176.00	298500	20240327	-54.17	105000	20250102	30.29	141700	-3.46	20250224	105000	30.29	20250102	298500	-54.17	20240327	105000	30.29	20250102	1.18	N	247540	500	489 억	10431776	N	N	6438	N	N
34	20250224	161046	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	140800	3400	2	2.47	123179473600	884083	122.37	135800	141700	134400	178600	96200	137400	139327.91	10.66	24035	141600	139500	137400	135300	133200	140550	136350	489	41200	500	98920	100	1	97801344	137704	-1582.02	9.93	12	0.90	-89.00	14176.00	298500	20240327	-52.83	105000	20250102	34.10	141700	-0.64	20250224	105000	34.10	20250102	298500	-52.83	20240327	105000	34.10	20250102	1.16	N	247540	500	489 억	10426600	N	N	6438	N	N
35	20250224	151046	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	140900	3500	2	2.55	118732759700	852510	118.00	135800	141700	134400	178600	96200	137400	139274.49	10.66	20008	141600	139500	137400	135300	133200	140550	136350	489	41200	500	98920	100	1	97801344	137802	-1583.15	9.94	12	0.87	-89.00	14176.00	298500	20240327	-52.80	105000	20250102	34.19	141700	-0.56	20250224	105000	34.19	20250102	298500	-52.80	20240327	105000	34.19	20250102	1.16	N	247540	500	489 억	10426600	N	N	4976	N	N
36	20250224	141044	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	140500	3100	2	2.26	109435776600	786423	108.85	135800	141700	134400	178600	96200	137400	139156.54	10.66	21888	141600	139500	137400	135300	133200	140550	136350	489	41200	500	98920	100	1	97801344	137411	-1578.65	9.91	12	0.80	-89.00	14176.00	298500	20240327	-52.93	105000	20250102	33.81	141700	-0.85	20250224	105000	33.81	20250102	298500	-52.93	20240327	105000	33.81	20250102	1.16	N	247540	500	489 억	10426600	N	N	4976	N	N
37	20250224	131046	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	140800	3400	2	2.47	99338296400	714781	98.93	135800	141700	134400	178600	96200	137400	138977.40	10.66	12466	141600	139500	137400	135300	133200	140550	136350	489	41200	500	98920	100	1	97801344	137704	-1582.02	9.93	12	0.73	-89.00	14176.00	298500	20240327	-52.83	105000	20250102	34.10	141700	-0.64	20250224	105000	34.10	20250102	298500	-52.83	20240327	105000	34.10	20250102	1.16	N	247540	500	489 억	10426600	N	N	4976	N	N
38	20250224	121043	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	140200	2800	2	2.04	84948719200	612530	84.78	135800	141300	134400	178600	96200	137400	138685.14	10.66	-14182	141600	139500	137400	135300	133200	140550	136350	489	41200	500	98920	100	1	97801344	137117	-1575.28	9.89	12	0.63	-89.00	14176.00	298500	20240327	-53.03	105000	20250102	33.52	141300	-0.78	20250224	105000	33.52	20250102	298500	-53.03	20240327	105000	33.52	20250102	1.16	N	247540	500	489 억	10426600	N	N	4976	N	N
39	20250224	111041	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	138000	600	2	0.44	75254524200	543042	75.16	135800	141300	134400	178600	96200	137400	138579.72	10.66	-27798	141600	139500	137400	135300	133200	140550	136350	489	41200	500	98920	100	1	97801344	134966	-1550.56	9.73	12	0.56	-89.00	14176.00	298500	20240327	-53.77	105000	20250102	31.43	141300	-2.34	20250224	105000	31.43	20250102	298500	-53.77	20240327	105000	31.43	20250102	1.16	N	247540	500	489 억	10426600	N	N	4976	N	N
40	20250224	101040	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	141200	3800	2	2.77	58521831900	422596	58.49	135800	141300	134400	178600	96200	137400	138481.93	10.66	-11132	141600	139500	137400	135300	133200	140550	136350	489	41200	500	98920	100	1	97801344	138095	-1586.52	9.96	12	0.43	-89.00	14176.00	298500	20240327	-52.70	105000	20250102	34.48	141300	-0.07	20250224	105000	34.48	20250102	298500	-52.70	20240327	105000	34.48	20250102	1.16	N	247540	500	489 억	10426600	N	N	4976	N	N
41	20250224	091048	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	136300	-1100	5	-0.80	11845347500	87122	12.06	135800	137200	134400	178600	96200	137400	135961.59	10.66	-15788	141600	139500	137400	135300	133200	140550	136350	489	41200	500	98920	100	1	97801344	133303	-1531.46	9.61	12	0.09	-89.00	14176.00	298500	20240327	-54.34	105000	20250102	29.81	140300	-2.85	20250220	105000	29.81	20250102	298500	-54.34	20240327	105000	29.81	20250102	1.16	N	247540	500	489 억	10426600	N	N	4976	N	N
42	20250221	161038	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	137400	1800	2	1.33	98163372400	716323	74.50	136700	139500	135300	176200	95000	135600	137038.44	10.76	-100685	142866	139232	136666	133032	130466	137950	131750	489	40600	500	97630	100	1	97801344	134379	-1543.82	9.69	12	0.73	-89.00	14176.00	298500	20240327	-53.97	105000	20250102	30.86	140300	-2.07	20250220	105000	30.86	20250102	298500	-53.97	20240327	105000	30.86	20250102	1.21	N	247540	500	489 억	10524523	N	N	4954	N	N
43	20250221	151042	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	137500	1900	2	1.40	92730018100	676814	70.39	136700	139500	135300	176200	95000	135600	137010.90	10.76	-106725	142866	139232	136666	133032	130466	137950	131750	489	40600	500	97630	100	1	97801344	134477	-1544.94	9.70	12	0.69	-89.00	14176.00	298500	20240327	-53.94	105000	20250102	30.95	140300	-2.00	20250220	105000	30.95	20250102	298500	-53.94	20240327	105000	30.95	20250102	1.21	N	247540	500	489 억	10524523	N	N	9441	N	N
44	20250221	141042	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	137100	1500	2	1.11	82926810000	605294	62.95	136700	139500	135300	176200	95000	135600	137003.97	10.76	-107137	142866	139232	136666	133032	130466	137950	131750	489	40600	500	97630	100	1	97801344	134086	-1540.45	9.67	12	0.62	-89.00	14176.00	298500	20240327	-54.07	105000	20250102	30.57	140300	-2.28	20250220	105000	30.57	20250102	298500	-54.07	20240327	105000	30.57	20250102	1.21	N	247540	500	489 억	10524523	N	N	9441	N	N
45	20250221	131041	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	136000	400	2	0.29	76856588700	560825	58.33	136700	139500	135300	176200	95000	135600	137043.62	10.76	-98716	142866	139232	136666	133032	130466	137950	131750	489	40600	500	97630	100	1	97801344	133010	-1528.09	9.59	12	0.57	-89.00	14176.00	298500	20240327	-54.44	105000	20250102	29.52	140300	-3.06	20250220	105000	29.52	20250102	298500	-54.44	20240327	105000	29.52	20250102	1.21	N	247540	500	489 억	10524523	N	N	9441	N	N
46	20250221	121042	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	136200	600	2	0.44	60073740400	438577	45.61	136700	139500	135300	176200	95000	135600	136976.17	10.76	-79211	142866	139232	136666	133032	130466	137950	131750	489	40600	500	97630	100	1	97801344	133205	-1530.34	9.61	12	0.45	-89.00	14176.00	298500	20240327	-54.37	105000	20250102	29.71	140300	-2.92	20250220	105000	29.71	20250102	298500	-54.37	20240327	105000	29.71	20250102	1.21	N	247540	500	489 억	10524523	N	N	9441	N	N
47	20250221	111037	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	136100	500	2	0.37	54764594000	399509	41.55	136700	139500	135300	176200	95000	135600	137082.06	10.76	-75062	142866	139232	136666	133032	130466	137950	131750	489	40600	500	97630	100	1	97801344	133108	-1529.21	9.60	12	0.41	-89.00	14176.00	298500	20240327	-54.41	105000	20250102	29.62	140300	-2.99	20250220	105000	29.62	20250102	298500	-54.41	20240327	105000	29.62	20250102	1.21	N	247540	500	489 억	10524523	N	N	9441	N	N
48	20250221	101039	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	136700	1100	2	0.81	42896339900	312216	32.47	136700	139500	135400	176200	95000	135600	137396.73	10.76	-53275	142866	139232	136666	133032	130466	137950	131750	489	40600	500	97630	100	1	97801344	133694	-1535.96	9.64	12	0.32	-89.00	14176.00	298500	20240327	-54.20	105000	20250102	30.19	140300	-2.57	20250220	105000	30.19	20250102	298500	-54.20	20240327	105000	30.19	20250102	1.21	N	247540	500	489 억	10524523	N	N	9441	N	N
49	20250221	091042	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	136700	1100	2	0.81	10983665300	80282	8.35	136700	138000	135500	176200	95000	135600	136823.02	10.76	-25049	142866	139232	136666	133032	130466	137950	131750	489	40600	500	97630	100	1	97801344	133694	-1535.96	9.64	12	0.08	-89.00	14176.00	298500	20240327	-54.20	105000	20250102	30.19	140300	-2.57	20250220	105000	30.19	20250102	298500	-54.20	20240327	105000	30.19	20250102	1.21	N	247540	500	489 억	10524523	N	N	9441	N	N
50	20250220	161034	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	135600	400	2	0.30	130467187000	953370	69.96	136600	140300	134100	175700	94700	135200	136850.30	10.93	-168922	142600	138900	133700	130000	124800	140750	131850	489	40500	500	97340	100	1	97801344	132619	-1523.60	9.57	12	0.97	-89.00	14176.00	298500	20240327	-54.57	105000	20250102	29.14	140300	-3.35	20250220	105000	29.14	20250102	298500	-54.57	20240327	105000	29.14	20250102	1.17	N	247540	500	489 억	10694481	N	N	9426	N	N
51	20250220	151037	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	135800	600	2	0.44	126120780000	921342	67.61	136600	140300	134100	175700	94700	135200	136888.29	10.93	-170500	142600	138900	133700	130000	124800	140750	131850	489	40500	500	97340	100	1	97801344	132814	-1525.84	9.58	12	0.94	-89.00	14176.00	298500	20240327	-54.51	105000	20250102	29.33	140300	-3.21	20250220	105000	29.33	20250102	298500	-54.51	20240327	105000	29.33	20250102	1.17	N	247540	500	489 억	10694481	N	N	28876	N	N
52	20250220	141038	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	135600	400	2	0.30	116366039700	849333	62.33	136600	140300	134100	175700	94700	135200	137008.93	10.93	-155055	142600	138900	133700	130000	124800	140750	131850	489	40500	500	97340	100	1	97801344	132619	-1523.60	9.57	12	0.87	-89.00	14176.00	298500	20240327	-54.57	105000	20250102	29.14	140300	-3.35	20250220	105000	29.14	20250102	298500	-54.57	20240327	105000	29.14	20250102	1.17	N	247540	500	489 억	10694481	N	N	28876	N	N
53	20250220	131034	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	136200	1000	2	0.74	100730097400	733955	53.86	136600	140300	134100	175700	94700	135200	137243.13	10.93	-129859	142600	138900	133700	130000	124800	140750	131850	489	40500	500	97340	100	1	97801344	133205	-1530.34	9.61	12	0.75	-89.00	14176.00	298500	20240327	-54.37	105000	20250102	29.71	140300	-2.92	20250220	105000	29.71	20250102	298500	-54.37	20240327	105000	29.71	20250102	1.17	N	247540	500	489 억	10694481	N	N	28876	N	N
54	20250220	121036	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	136500	1300	2	0.96	90391368100	658158	48.30	136600	140300	134100	175700	94700	135200	137340.21	10.93	-111513	142600	138900	133700	130000	124800	140750	131850	489	40500	500	97340	100	1	97801344	133499	-1533.71	9.63	12	0.67	-89.00	14176.00	298500	20240327	-54.27	105000	20250102	30.00	140300	-2.71	20250220	105000	30.00	20250102	298500	-54.27	20240327	105000	30.00	20250102	1.17	N	247540	500	489 억	10694481	N	N	28876	N	N
55	20250220	111035	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	137900	2700	2	2.00	78569074800	572372	42.00	136600	140300	134100	175700	94700	135200	137269.57	10.93	-99352	142600	138900	133700	130000	124800	140750	131850	489	40500	500	97340	100	1	97801344	134868	-1549.44	9.73	12	0.59	-89.00	14176.00	298500	20240327	-53.80	105000	20250102	31.33	140300	-1.71	20250220	105000	31.33	20250102	298500	-53.80	20240327	105000	31.33	20250102	1.17	N	247540	500	489 억	10694481	N	N	28876	N	N
56	20250220	101035	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	137000	1800	2	1.33	63159657400	460410	33.79	136600	140300	134100	175700	94700	135200	137181.72	10.93	-89324	142600	138900	133700	130000	124800	140750	131850	489	40500	500	97340	100	1	97801344	133988	-1539.33	9.66	12	0.47	-89.00	14176.00	298500	20240327	-54.10	105000	20250102	30.48	140300	-2.35	20250220	105000	30.48	20250102	298500	-54.10	20240327	105000	30.48	20250102	1.17	N	247540	500	489 억	10694481	N	N	28876	N	N
57	20250220	091039	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	136000	800	2	0.59	13073790800	96425	7.08	136600	136600	134100	175700	94700	135200	135585.43	10.93	-43379	142600	138900	133700	130000	124800	140750	131850	489	40500	500	97340	100	1	97801344	133010	-1528.09	9.59	12	0.10	-89.00	14176.00	298500	20240327	-54.44	105000	20250102	29.52	139600	-2.58	20250120	105000	29.52	20250102	298500	-54.44	20240327	105000	29.52	20250102	1.17	N	247540	500	489 억	10694481	N	N	28876	N	N
58	20250219	161031	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	135200	6800	2	5.30	182000157500	1354880	267.40	128900	137400	128500	166900	89900	128400	134332.09	10.81	184925	133000	130700	129400	127100	125800	130050	126450	489	38500	500	92440	100	1	97801344	132227	-1519.10	9.54	12	1.39	-89.00	14176.00	298500	20240327	-54.71	105000	20250102	28.76	139600	-3.15	20250120	105000	28.76	20250102	298500	-54.71	20240327	105000	28.76	20250102	1.16	N	247540	500	489 억	10574674	N	N	28875	N	N
59	20250219	151035	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	135400	7000	2	5.45	177548863600	1321960	260.90	128900	137400	128500	166900	89900	128400	134311.25	10.81	177316	133000	130700	129400	127100	125800	130050	126450	489	38500	500	92440	100	1	97801344	132423	-1521.35	9.55	12	1.35	-89.00	14176.00	298500	20240327	-54.64	105000	20250102	28.95	139600	-3.01	20250120	105000	28.95	20250102	298500	-54.64	20240327	105000	28.95	20250102	1.16	N	247540	500	489 억	10574674	N	N	8957	N	N
60	20250219	141030	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	136100	7700	2	6.00	165080356300	1230068	242.77	128900	137400	128500	166900	89900	128400	134208.43	10.81	168076	133000	130700	129400	127100	125800	130050	126450	489	38500	500	92440	100	1	97801344	133108	-1529.21	9.60	12	1.26	-89.00	14176.00	298500	20240327	-54.41	105000	20250102	29.62	139600	-2.51	20250120	105000	29.62	20250102	298500	-54.41	20240327	105000	29.62	20250102	1.16	N	247540	500	489 억	10574674	N	N	8957	N	N
61	20250219	131031	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	135500	7100	2	5.53	154199073300	1149640	226.89	128900	137400	128500	166900	89900	128400	134132.55	10.81	167909	133000	130700	129400	127100	125800	130050	126450	489	38500	500	92440	100	1	97801344	132521	-1522.47	9.56	12	1.18	-89.00	14176.00	298500	20240327	-54.61	105000	20250102	29.05	139600	-2.94	20250120	105000	29.05	20250102	298500	-54.61	20240327	105000	29.05	20250102	1.16	N	247540	500	489 억	10574674	N	N	8957	N	N
62	20250219	121031	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	135500	7100	2	5.53	131306993400	981592	193.73	128900	136300	128500	166900	89900	128400	133774.27	10.81	130749	133000	130700	129400	127100	125800	130050	126450	489	38500	500	92440	100	1	97801344	132521	-1522.47	9.56	12	1.00	-89.00	14176.00	298500	20240327	-54.61	105000	20250102	29.05	139600	-2.94	20250120	105000	29.05	20250102	298500	-54.61	20240327	105000	29.05	20250102	1.16	N	247540	500	489 억	10574674	N	N	8957	N	N
63	20250219	111032	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	135200	6800	2	5.30	119777890900	896348	176.90	128900	136300	128500	166900	89900	128400	133633.95	10.81	127885	133000	130700	129400	127100	125800	130050	126450	489	38500	500	92440	100	1	97801344	132227	-1519.10	9.54	12	0.92	-89.00	14176.00	298500	20240327	-54.71	105000	20250102	28.76	139600	-3.15	20250120	105000	28.76	20250102	298500	-54.71	20240327	105000	28.76	20250102	1.16	N	247540	500	489 억	10574674	N	N	8957	N	N
64	20250219	101032	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	134400	6000	2	4.67	68607611400	517928	102.22	128900	134800	128500	166900	89900	128400	132472.50	10.81	88777	133000	130700	129400	127100	125800	130050	126450	489	38500	500	92440	100	1	97801344	131445	-1510.11	9.48	12	0.53	-89.00	14176.00	298500	20240327	-54.97	105000	20250102	28.00	139600	-3.72	20250120	105000	28.00	20250102	298500	-54.97	20240327	105000	28.00	20250102	1.16	N	247540	500	489 억	10574674	N	N	8957	N	N
65	20250219	091033	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	131200	2800	2	2.18	14715927700	112670	22.24	128900	132000	128500	166900	89900	128400	130628.38	10.81	25169	133000	130700	129400	127100	125800	130050	126450	489	38500	500	92440	100	1	97801344	128315	-1474.16	9.26	12	0.12	-89.00	14176.00	298500	20240327	-56.05	105000	20250102	24.95	139600	-6.02	20250120	105000	24.95	20250102	298500	-56.05	20240327	105000	24.95	20250102	1.16	N	247540	500	489 억	10574674	N	N	8957	N	N
66	20250218	161028	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	128400	-2200	5	-1.68	64207705800	497588	53.12	131700	131700	128100	169700	91500	130600	129038.87	10.95	-132939	137133	133866	130433	127166	123733	135500	128800	489	39100	500	94030	100	1	97801344	125577	-1442.70	9.06	12	0.51	-89.00	14176.00	298500	20240327	-56.98	105000	20250102	22.29	139600	-8.02	20250120	105000	22.29	20250102	298500	-56.98	20240327	105000	22.29	20250102	1.13	N	247540	500	489 억	10712765	N	N	8957	N	N
67	20250218	151030	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	128200	-2400	5	-1.84	59963571700	464516	49.59	131700	131700	128100	169700	91500	130600	129088.17	10.95	-131135	137133	133866	130433	127166	123733	135500	128800	489	39100	500	94030	100	1	97801344	125381	-1440.45	9.04	12	0.47	-89.00	14176.00	298500	20240327	-57.05	105000	20250102	22.10	139600	-8.17	20250120	105000	22.10	20250102	298500	-57.05	20240327	105000	22.10	20250102	1.13	N	247540	500	489 억	10712765	N	N	15171	N	N
68	20250218	141031	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	128600	-2000	5	-1.53	50348408900	389609	41.59	131700	131700	128300	169700	91500	130600	129227.93	10.95	-105117	137133	133866	130433	127166	123733	135500	128800	489	39100	500	94030	100	1	97801344	125773	-1444.94	9.07	12	0.40	-89.00	14176.00	298500	20240327	-56.92	105000	20250102	22.48	139600	-7.88	20250120	105000	22.48	20250102	298500	-56.92	20240327	105000	22.48	20250102	1.13	N	247540	500	489 억	10712765	N	N	15171	N	N
69	20250218	131027	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	128800	-1800	5	-1.38	45870598400	354847	37.88	131700	131700	128300	169700	91500	130600	129268.54	10.95	-98528	137133	133866	130433	127166	123733	135500	128800	489	39100	500	94030	100	1	97801344	125968	-1447.19	9.09	12	0.36	-89.00	14176.00	298500	20240327	-56.85	105000	20250102	22.67	139600	-7.74	20250120	105000	22.67	20250102	298500	-56.85	20240327	105000	22.67	20250102	1.13	N	247540	500	489 억	10712765	N	N	15171	N	N
70	20250218	121030	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	129000	-1600	5	-1.23	41083969900	317678	33.91	131700	131700	128300	169700	91500	130600	129325.69	10.95	-83550	137133	133866	130433	127166	123733	135500	128800	489	39100	500	94030	100	1	97801344	126164	-1449.44	9.10	12	0.32	-89.00	14176.00	298500	20240327	-56.78	105000	20250102	22.86	139600	-7.59	20250120	105000	22.86	20250102	298500	-56.78	20240327	105000	22.86	20250102	1.13	N	247540	500	489 억	10712765	N	N	15171	N	N
71	20250218	111028	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	128900	-1700	5	-1.30	35447960500	274069	29.26	131700	131700	128300	169700	91500	130600	129339.40	10.95	-83245	137133	133866	130433	127166	123733	135500	128800	489	39100	500	94030	100	1	97801344	126066	-1448.31	9.09	12	0.28	-89.00	14176.00	298500	20240327	-56.82	105000	20250102	22.76	139600	-7.66	20250120	105000	22.76	20250102	298500	-56.82	20240327	105000	22.76	20250102	1.13	N	247540	500	489 억	10712765	N	N	15171	N	N
72	20250218	101027	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	128700	-1900	5	-1.45	28408455000	219363	23.42	131700	131700	128500	169700	91500	130600	129504.15	10.95	-68634	137133	133866	130433	127166	123733	135500	128800	489	39100	500	94030	100	1	97801344	125870	-1446.07	9.08	12	0.22	-89.00	14176.00	298500	20240327	-56.88	105000	20250102	22.57	139600	-7.81	20250120	105000	22.57	20250102	298500	-56.88	20240327	105000	22.57	20250102	1.13	N	247540	500	489 억	10712765	N	N	15171	N	N
73	20250218	091031	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	129700	-900	5	-0.69	9925763500	76293	8.14	131700	131700	128900	169700	91500	130600	130100.36	10.95	-19986	137133	133866	130433	127166	123733	135500	128800	489	39100	500	94030	100	1	97801344	126848	-1457.30	9.15	12	0.08	-89.00	14176.00	298500	20240327	-56.55	105000	20250102	23.52	139600	-7.09	20250120	105000	23.52	20250102	298500	-56.55	20240327	105000	23.52	20250102	1.13	N	247540	500	489 억	10712765	N	N	15171	N	N
74	20250217	161027	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	130600	2600	2	2.03	121503040400	927957	97.79	128500	133700	127000	166400	89600	128000	130940.73	11.08	-31093	134266	131132	128266	125132	122266	129700	123700	489	38400	500	92160	100	1	97801344	127729	-1467.42	9.21	12	0.95	-89.00	14176.00	298500	20240327	-56.25	105000	20250102	24.38	139600	-6.45	20250120	105000	24.38	20250102	298500	-56.25	20240327	105000	24.38	20250102	1.17	N	247540	500	489 억	10840574	N	N	15171	N	N
75	20250217	151026	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	130300	2300	2	1.80	118039570400	901422	95.00	128500	133700	127000	166400	89600	128000	130952.57	11.08	-28875	134266	131132	128266	125132	122266	129700	123700	489	38400	500	92160	100	1	97801344	127435	-1464.04	9.19	12	0.92	-89.00	14176.00	298500	20240327	-56.35	105000	20250102	24.10	139600	-6.66	20250120	105000	24.10	20250102	298500	-56.35	20240327	105000	24.10	20250102	1.17	N	247540	500	489 억	10840574	N	N	18441	N	N
76	20250217	141024	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	131000	3000	2	2.34	107558708100	821032	86.52	128500	133700	127000	166400	89600	128000	131009.19	11.08	-5388	134266	131132	128266	125132	122266	129700	123700	489	38400	500	92160	100	1	97801344	128120	-1471.91	9.24	12	0.84	-89.00	14176.00	298500	20240327	-56.11	105000	20250102	24.76	139600	-6.16	20250120	105000	24.76	20250102	298500	-56.11	20240327	105000	24.76	20250102	1.17	N	247540	500	489 억	10840574	N	N	18441	N	N
77	20250217	131029	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	130700	2700	2	2.11	97338501400	743445	78.35	128500	133700	127000	166400	89600	128000	130934.27	11.08	-20961	134266	131132	128266	125132	122266	129700	123700	489	38400	500	92160	100	1	97801344	127826	-1468.54	9.22	12	0.76	-89.00	14176.00	298500	20240327	-56.21	105000	20250102	24.48	139600	-6.38	20250120	105000	24.48	20250102	298500	-56.21	20240327	105000	24.48	20250102	1.17	N	247540	500	489 억	10840574	N	N	18441	N	N
78	20250217	121028	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	130900	2900	2	2.27	89483371200	683360	72.02	128500	133700	127000	166400	89600	128000	130951.95	11.08	3283	134266	131132	128266	125132	122266	129700	123700	489	38400	500	92160	100	1	97801344	128022	-1470.79	9.23	12	0.70	-89.00	14176.00	298500	20240327	-56.15	105000	20250102	24.67	139600	-6.23	20250120	105000	24.67	20250102	298500	-56.15	20240327	105000	24.67	20250102	1.17	N	247540	500	489 억	10840574	N	N	18441	N	N
79	20250217	111027	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	132400	4400	2	3.44	69464850500	532427	56.11	128500	133200	127000	166400	89600	128000	130474.53	11.08	-3778	134266	131132	128266	125132	122266	129700	123700	489	38400	500	92160	100	1	97801344	129489	-1487.64	9.34	12	0.54	-89.00	14176.00	298500	20240327	-55.64	105000	20250102	26.10	139600	-5.16	20250120	105000	26.10	20250102	298500	-55.64	20240327	105000	26.10	20250102	1.17	N	247540	500	489 억	10840574	N	N	18441	N	N
80	20250217	101024	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	129900	1900	2	1.48	30433416300	236181	24.89	128500	131000	127000	166400	89600	128000	128861.21	11.08	-34096	134266	131132	128266	125132	122266	129700	123700	489	38400	500	92160	100	1	97801344	127044	-1459.55	9.16	12	0.24	-89.00	14176.00	298500	20240327	-56.48	105000	20250102	23.71	139600	-6.95	20250120	105000	23.71	20250102	298500	-56.48	20240327	105000	23.71	20250102	1.17	N	247540	500	489 억	10840574	N	N	18441	N	N
81	20250217	091026	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	129100	1100	2	0.86	12970137400	100384	10.58	128500	131000	127000	166400	89600	128000	129221.52	11.08	-9448	134266	131132	128266	125132	122266	129700	123700	489	38400	500	92160	100	1	97801344	126262	-1450.56	9.11	12	0.10	-89.00	14176.00	298500	20240327	-56.75	105000	20250102	22.95	139600	-7.52	20250120	105000	22.95	20250102	298500	-56.75	20240327	105000	22.95	20250102	1.17	N	247540	500	489 억	10840574	N	N	18441	N	N
82	20250214	161019	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	128000	-3100	5	-2.36	120863156400	943235	47.71	129800	131400	125400	170400	91800	131100	128135.44	11.28	-174105	140966	136032	129366	124432	117766	138500	126900	489	39300	500	94390	100	1	97801344	125186	-1438.20	9.03	12	0.96	-89.00	14176.00	298500	20240327	-57.12	105000	20250102	21.90	139600	-8.31	20250120	105000	21.90	20250102	298500	-57.12	20240327	105000	21.90	20250102	1.13	N	247540	500	489 억	11031871	N	N	18441	N	N
83	20250214	151019	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	127900	-3200	5	-2.44	116369150100	908084	45.93	129800	131400	125400	170400	91800	131100	128146.23	11.28	-175118	140966	136032	129366	124432	117766	138500	126900	489	39300	500	94390	100	1	97801344	125088	-1437.08	9.02	12	0.93	-89.00	14176.00	298500	20240327	-57.15	105000	20250102	21.81	139600	-8.38	20250120	105000	21.81	20250102	298500	-57.15	20240327	105000	21.81	20250102	1.13	N	247540	500	489 억	11031871	N	N	44434	N	N
84	20250214	141020	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	129900	-1200	5	-0.92	104438092200	815418	41.24	129800	131400	125400	170400	91800	131100	128077.19	11.28	-160875	140966	136032	129366	124432	117766	138500	126900	489	39300	500	94390	100	1	97801344	127044	-1459.55	9.16	12	0.83	-89.00	14176.00	298500	20240327	-56.48	105000	20250102	23.71	139600	-6.95	20250120	105000	23.71	20250102	298500	-56.48	20240327	105000	23.71	20250102	1.13	N	247540	500	489 억	11031871	N	N	44434	N	N
85	20250214	131022	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	130300	-800	5	-0.61	94880946400	741885	37.52	129800	131400	125400	170400	91800	131100	127889.36	11.28	-156112	140966	136032	129366	124432	117766	138500	126900	489	39300	500	94390	100	1	97801344	127435	-1464.04	9.19	12	0.76	-89.00	14176.00	298500	20240327	-56.35	105000	20250102	24.10	139600	-6.66	20250120	105000	24.10	20250102	298500	-56.35	20240327	105000	24.10	20250102	1.13	N	247540	500	489 억	11031871	N	N	44434	N	N
86	20250214	121019	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	128300	-2800	5	-2.14	77851620500	610548	30.88	129800	129900	125400	170400	91800	131100	127507.85	11.28	-176141	140966	136032	129366	124432	117766	138500	126900	489	39300	500	94390	100	1	97801344	125479	-1441.57	9.05	12	0.62	-89.00	14176.00	298500	20240327	-57.02	105000	20250102	22.19	139600	-8.09	20250120	105000	22.19	20250102	298500	-57.02	20240327	105000	22.19	20250102	1.13	N	247540	500	489 억	11031871	N	N	44434	N	N
87	20250214	111016	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	126900	-4200	5	-3.20	68044420100	533807	27.00	129800	129900	125400	170400	91800	131100	127466.37	11.28	-188884	140966	136032	129366	124432	117766	138500	126900	489	39300	500	94390	100	1	97801344	124110	-1425.84	8.95	12	0.55	-89.00	14176.00	298500	20240327	-57.49	105000	20250102	20.86	139600	-9.10	20250120	105000	20.86	20250102	298500	-57.49	20240327	105000	20.86	20250102	1.13	N	247540	500	489 억	11031871	N	N	44434	N	N
88	20250214	101017	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	126500	-4600	5	-3.51	53333131400	417076	21.10	129800	129900	126300	170400	91800	131100	127869.67	11.28	-137154	140966	136032	129366	124432	117766	138500	126900	489	39300	500	94390	100	1	97801344	123719	-1421.35	8.92	12	0.43	-89.00	14176.00	298500	20240327	-57.62	105000	20250102	20.48	139600	-9.38	20250120	105000	20.48	20250102	298500	-57.62	20240327	105000	20.48	20250102	1.13	N	247540	500	489 억	11031871	N	N	44434	N	N
89	20250214	091022	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	128500	-2600	5	-1.98	18014532500	140260	7.09	129800	129900	127500	170400	91800	131100	128426.32	11.28	-50305	140966	136032	129366	124432	117766	138500	126900	489	39300	500	94390	100	1	97801344	125675	-1443.82	9.06	12	0.14	-89.00	14176.00	298500	20240327	-56.95	105000	20250102	22.38	139600	-7.95	20250120	105000	22.38	20250102	298500	-56.95	20240327	105000	22.38	20250102	1.13	N	247540	500	489 억	11031871	N	N	44434	N	N
90	20250213	161011	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	131100	9900	2	8.17	249139647800	1934177	337.92	122800	134300	122700	157500	84900	121200	128797.65	10.96	345875	126066	123632	121066	118632	116066	124850	119850	489	36300	500	87260	100	1	97801344	128218	-1473.03	9.25	12	1.98	-89.00	14176.00	298500	20240327	-56.08	105000	20250102	24.86	139600	-6.09	20250120	105000	24.86	20250102	298500	-56.08	20240327	105000	24.86	20250102	1.13	N	247540	500	489 억	10714646	N	N	44434	N	N
91	20250213	151011	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	132900	11700	2	9.65	186477640700	1459524	254.99	122800	133800	122700	157500	84900	121200	127766.16	10.96	265176	126066	123632	121066	118632	116066	124850	119850	489	36300	500	87260	100	1	97801344	129978	-1493.26	9.38	12	1.49	-89.00	14176.00	298500	20240327	-55.48	105000	20250102	26.57	139600	-4.80	20250120	105000	26.57	20250102	298500	-55.48	20240327	105000	26.57	20250102	1.13	N	247540	500	489 억	10714646	N	N	17771	N	N
92	20250213	141009	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	128200	7000	2	5.78	129564382200	1024197	178.94	122800	128900	122700	157500	84900	121200	126503.49	10.96	178229	126066	123632	121066	118632	116066	124850	119850	489	36300	500	87260	100	1	97801344	125381	-1440.45	9.04	12	1.05	-89.00	14176.00	298500	20240327	-57.05	105000	20250102	22.10	139600	-8.17	20250120	105000	22.10	20250102	298500	-57.05	20240327	105000	22.10	20250102	1.13	N	247540	500	489 억	10714646	N	N	17771	N	N
93	20250213	131010	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	125800	4600	2	3.80	108219389000	856853	149.70	122800	128900	122700	157500	84900	121200	126298.79	10.96	139472	126066	123632	121066	118632	116066	124850	119850	489	36300	500	87260	100	1	97801344	123034	-1413.48	8.87	12	0.88	-89.00	14176.00	298500	20240327	-57.86	105000	20250102	19.81	139600	-9.89	20250120	105000	19.81	20250102	298500	-57.86	20240327	105000	19.81	20250102	1.13	N	247540	500	489 억	10714646	N	N	17771	N	N
94	20250213	121009	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	126100	4900	2	4.04	101057133100	800110	139.79	122800	128900	122700	157500	84900	121200	126304.18	10.96	135639	126066	123632	121066	118632	116066	124850	119850	489	36300	500	87260	100	1	97801344	123327	-1416.85	8.90	12	0.82	-89.00	14176.00	298500	20240327	-57.76	105000	20250102	20.10	139600	-9.67	20250120	105000	20.10	20250102	298500	-57.76	20240327	105000	20.10	20250102	1.13	N	247540	500	489 억	10714646	N	N	17771	N	N
95	20250213	111008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	125400	4200	2	3.47	92077426900	728727	127.32	122800	128900	122700	157500	84900	121200	126353.95	10.96	124552	126066	123632	121066	118632	116066	124850	119850	489	36300	500	87260	100	1	97801344	122643	-1408.99	8.85	12	0.75	-89.00	14176.00	298500	20240327	-57.99	105000	20250102	19.43	139600	-10.17	20250120	105000	19.43	20250102	298500	-57.99	20240327	105000	19.43	20250102	1.13	N	247540	500	489 억	10714646	N	N	17771	N	N
96	20250213	101009	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	126400	5200	2	4.29	81149418100	641487	112.07	122800	128900	122700	157500	84900	121200	126502.22	10.96	138517	126066	123632	121066	118632	116066	124850	119850	489	36300	500	87260	100	1	97801344	123621	-1420.22	8.92	12	0.66	-89.00	14176.00	298500	20240327	-57.65	105000	20250102	20.38	139600	-9.46	20250120	105000	20.38	20250102	298500	-57.65	20240327	105000	20.38	20250102	1.13	N	247540	500	489 억	10714646	N	N	17771	N	N
97	20250213	091004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	127600	6400	2	5.28	34791750800	274815	48.01	122800	128900	122700	157500	84900	121200	126601.04	10.96	130562	126066	123632	121066	118632	116066	124850	119850	489	36300	500	87260	100	1	97801344	124795	-1433.71	9.00	12	0.28	-89.00	14176.00	298500	20240327	-57.25	105000	20250102	21.52	139600	-8.60	20250120	105000	21.52	20250102	298500	-57.25	20240327	105000	21.52	20250102	1.13	N	247540	500	489 억	10714646	N	N	17771	N	N
98	20250212	161002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121200	500	2	0.41	68921547200	568669	84.30	120600	123500	118500	156900	84500	120700	121198.16	11.02	-19490	126500	123600	121100	118200	115700	122350	116950	489	36200	500	86900	100	1	97801344	118535	-1361.80	8.55	12	0.58	-89.00	14176.00	298500	20240327	-59.40	105000	20250102	15.43	139600	-13.18	20250120	105000	15.43	20250102	298500	-59.40	20240327	105000	15.43	20250102	1.13	N	247540	500	489 억	10779169	N	N	17586	N	N
99	20250212	151000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121400	700	2	0.58	64766607800	534408	79.22	120600	123500	118500	156900	84500	120700	121193.35	11.02	-34143	126500	123600	121100	118200	115700	122350	116950	489	36200	500	86900	100	1	97801344	118731	-1364.04	8.56	12	0.55	-89.00	14176.00	298500	20240327	-59.33	105000	20250102	15.62	139600	-13.04	20250120	105000	15.62	20250102	298500	-59.33	20240327	105000	15.62	20250102	1.13	N	247540	500	489 억	10779169	N	N	51736	N	N
100	20250212	141002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	120800	100	2	0.08	56491382300	465887	69.06	120600	123500	118500	156900	84500	120700	121255.76	11.02	-35506	126500	123600	121100	118200	115700	122350	116950	489	36200	500	86900	100	1	97801344	118144	-1357.30	8.52	12	0.48	-89.00	14176.00	298500	20240327	-59.53	105000	20250102	15.05	139600	-13.47	20250120	105000	15.05	20250102	298500	-59.53	20240327	105000	15.05	20250102	1.13	N	247540	500	489 억	10779169	N	N	51736	N	N
101	20250212	131005	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	120900	200	2	0.17	50036033500	412423	61.13	120600	123500	118500	156900	84500	120700	121322.40	11.02	-27009	126500	123600	121100	118200	115700	122350	116950	489	36200	500	86900	100	1	97801344	118242	-1358.43	8.53	12	0.42	-89.00	14176.00	298500	20240327	-59.50	105000	20250102	15.14	139600	-13.40	20250120	105000	15.14	20250102	298500	-59.50	20240327	105000	15.14	20250102	1.13	N	247540	500	489 억	10779169	N	N	51736	N	N
102	20250212	121000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121300	600	2	0.50	45676814700	376443	55.80	120600	123500	118500	156900	84500	120700	121338.24	11.02	-20835	126500	123600	121100	118200	115700	122350	116950	489	36200	500	86900	100	1	97801344	118633	-1362.92	8.56	12	0.38	-89.00	14176.00	298500	20240327	-59.36	105000	20250102	15.52	139600	-13.11	20250120	105000	15.52	20250102	298500	-59.36	20240327	105000	15.52	20250102	1.13	N	247540	500	489 억	10779169	N	N	51736	N	N
103	20250212	110959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	120600	-100	5	-0.08	42347818000	348920	51.72	120600	123500	118500	156900	84500	120700	121368.62	11.02	-22840	126500	123600	121100	118200	115700	122350	116950	489	36200	500	86900	100	1	97801344	117948	-1355.06	8.51	12	0.36	-89.00	14176.00	298500	20240327	-59.60	105000	20250102	14.86	139600	-13.61	20250120	105000	14.86	20250102	298500	-59.60	20240327	105000	14.86	20250102	1.13	N	247540	500	489 억	10779169	N	N	51736	N	N
104	20250212	100954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121400	700	2	0.58	34956669900	287795	42.66	120600	123500	118500	156900	84500	120700	121464.27	11.02	-4406	126500	123600	121100	118200	115700	122350	116950	489	36200	500	86900	100	1	97801344	118731	-1364.04	8.56	12	0.29	-89.00	14176.00	298500	20240327	-59.33	105000	20250102	15.62	139600	-13.04	20250120	105000	15.62	20250102	298500	-59.33	20240327	105000	15.62	20250102	1.13	N	247540	500	489 억	10779169	N	N	51736	N	N
105	20250212	090929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	119200	-1500	5	-1.24	6436612500	53848	7.98	120600	120800	118500	156900	84500	120700	119529.03	11.02	-13196	126500	123600	121100	118200	115700	122350	116950	489	36200	500	86900	100	1	97801344	116579	-1339.33	8.41	12	0.06	-89.00	14176.00	298500	20240327	-60.07	105000	20250102	13.52	139600	-14.61	20250120	105000	13.52	20250102	298500	-60.07	20240327	105000	13.52	20250102	1.13	N	247540	500	489 억	10779169	N	N	51736	N	N
106	20250211	161004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	120700	0	3	0.00	81257357900	668741	128.53	120900	124000	118600	156900	84500	120700	121510.40	11.06	-59143	124766	122732	119766	117732	114766	123750	118750	489	36200	500	86900	100	1	97801344	118046	-1356.18	8.51	12	0.68	-89.00	14176.00	298500	20240327	-59.56	105000	20250102	14.95	139600	-13.54	20250120	105000	14.95	20250102	298500	-59.56	20240327	105000	14.95	20250102	1.06	N	247540	500	489 억	10814610	N	N	51736	N	N
107	20250211	151004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121000	300	2	0.25	75848808400	623990	119.93	120900	124000	118600	156900	84500	120700	121555.17	11.06	-53676	124766	122732	119766	117732	114766	123750	118750	489	36200	500	86900	100	1	97801344	118340	-1359.55	8.54	12	0.64	-89.00	14176.00	298500	20240327	-59.46	105000	20250102	15.24	139600	-13.32	20250120	105000	15.24	20250102	298500	-59.46	20240327	105000	15.24	20250102	1.06	N	247540	500	489 억	10814610	N	N	34706	N	N
108	20250211	141003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121800	1100	2	0.91	66425743200	546395	105.01	120900	124000	118600	156900	84500	120700	121571.67	11.06	-41861	124766	122732	119766	117732	114766	123750	118750	489	36200	500	86900	100	1	97801344	119122	-1368.54	8.59	12	0.56	-89.00	14176.00	298500	20240327	-59.20	105000	20250102	16.00	139600	-12.75	20250120	105000	16.00	20250102	298500	-59.20	20240327	105000	16.00	20250102	1.06	N	247540	500	489 억	10814610	N	N	34706	N	N
109	20250211	131004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121700	1000	2	0.83	60577341700	498434	95.79	120900	124000	118600	156900	84500	120700	121536.12	11.06	-50488	124766	122732	119766	117732	114766	123750	118750	489	36200	500	86900	100	1	97801344	119024	-1367.42	8.58	12	0.51	-89.00	14176.00	298500	20240327	-59.23	105000	20250102	15.90	139600	-12.82	20250120	105000	15.90	20250102	298500	-59.23	20240327	105000	15.90	20250102	1.06	N	247540	500	489 억	10814610	N	N	34706	N	N
110	20250211	121002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121600	900	2	0.75	55321846300	455213	87.49	120900	124000	118600	156900	84500	120700	121530.44	11.06	-50032	124766	122732	119766	117732	114766	123750	118750	489	36200	500	86900	100	1	97801344	118926	-1366.29	8.58	12	0.47	-89.00	14176.00	298500	20240327	-59.26	105000	20250102	15.81	139600	-12.89	20250120	105000	15.81	20250102	298500	-59.26	20240327	105000	15.81	20250102	1.06	N	247540	500	489 억	10814610	N	N	34706	N	N
111	20250211	111004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121300	600	2	0.50	50361232000	414402	79.64	120900	124000	118600	156900	84500	120700	121528.42	11.06	-51930	124766	122732	119766	117732	114766	123750	118750	489	36200	500	86900	100	1	97801344	118633	-1362.92	8.56	12	0.42	-89.00	14176.00	298500	20240327	-59.36	105000	20250102	15.52	139600	-13.11	20250120	105000	15.52	20250102	298500	-59.36	20240327	105000	15.52	20250102	1.06	N	247540	500	489 억	10814610	N	N	34706	N	N
112	20250211	101004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	122400	1700	2	1.41	37610473700	309381	59.46	120900	124000	118600	156900	84500	120700	121568.17	11.06	-44947	124766	122732	119766	117732	114766	123750	118750	489	36200	500	86900	100	1	97801344	119709	-1375.28	8.63	12	0.32	-89.00	14176.00	298500	20240327	-58.99	105000	20250102	16.57	139600	-12.32	20250120	105000	16.57	20250102	298500	-58.99	20240327	105000	16.57	20250102	1.06	N	247540	500	489 억	10814610	N	N	34706	N	N
113	20250211	091008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	119500	-1200	5	-0.99	9091714000	76046	14.62	120900	121600	118600	156900	84500	120700	119548.35	11.06	-43766	124766	122732	119766	117732	114766	123750	118750	489	36200	500	86900	100	1	97801344	116873	-1342.70	8.43	12	0.08	-89.00	14176.00	298500	20240327	-59.97	105000	20250102	13.81	139600	-14.40	20250120	105000	13.81	20250102	298500	-59.97	20240327	105000	13.81	20250102	1.06	N	247540	500	489 억	10814610	N	N	34706	N	N
114	20250210	160958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	120700	-400	5	-0.33	61520029700	513574	58.96	118600	121800	116800	157400	84800	121100	119785.73	11.05	10311	133833	127466	124133	117766	114433	125800	116100	489	36300	500	87190	100	1	97801344	118046	-1356.18	8.51	12	0.53	-89.00	14176.00	298500	20240327	-59.56	105000	20250102	14.95	139600	-13.54	20250120	105000	14.95	20250102	298500	-59.56	20240327	105000	14.95	20250102	1.04	N	247540	500	489 억	10809965	N	N	34567	N	N
115	20250210	150957	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121200	100	2	0.08	57992585900	484408	55.61	118600	121800	116800	157400	84800	121100	119717.77	11.05	5822	133833	127466	124133	117766	114433	125800	116100	489	36300	500	87190	100	1	97801344	118535	-1361.80	8.55	12	0.50	-89.00	14176.00	298500	20240327	-59.40	105000	20250102	15.43	139600	-13.18	20250120	105000	15.43	20250102	298500	-59.40	20240327	105000	15.43	20250102	1.04	N	247540	500	489 억	10809965	N	N	18850	N	N
116	20250210	140955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	120800	-300	5	-0.25	47385297200	396830	45.56	118600	121600	116800	157400	84800	121100	119408.52	11.05	-8109	133833	127466	124133	117766	114433	125800	116100	489	36300	500	87190	100	1	97801344	118144	-1357.30	8.52	12	0.41	-89.00	14176.00	298500	20240327	-59.53	105000	20250102	15.05	139600	-13.47	20250120	105000	15.05	20250102	298500	-59.53	20240327	105000	15.05	20250102	1.04	N	247540	500	489 억	10809965	N	N	18850	N	N
117	20250210	130959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	119700	-1400	5	-1.16	41442712000	347402	39.89	118600	121600	116800	157400	84800	121100	119291.97	11.05	-9861	133833	127466	124133	117766	114433	125800	116100	489	36300	500	87190	100	1	97801344	117068	-1344.94	8.44	12	0.36	-89.00	14176.00	298500	20240327	-59.90	105000	20250102	14.00	139600	-14.26	20250120	105000	14.00	20250102	298500	-59.90	20240327	105000	14.00	20250102	1.04	N	247540	500	489 억	10809965	N	N	18850	N	N
118	20250210	120954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	120200	-900	5	-0.74	38089913900	319410	36.67	118600	121600	116800	157400	84800	121100	119249.43	11.05	-8402	133833	127466	124133	117766	114433	125800	116100	489	36300	500	87190	100	1	97801344	117557	-1350.56	8.48	12	0.33	-89.00	14176.00	298500	20240327	-59.73	105000	20250102	14.48	139600	-13.90	20250120	105000	14.48	20250102	298500	-59.73	20240327	105000	14.48	20250102	1.04	N	247540	500	489 억	10809965	N	N	18850	N	N
119	20250210	110950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	120000	-1100	5	-0.91	32878584000	276153	31.71	118600	121600	116800	157400	84800	121100	119057.49	11.05	-13857	133833	127466	124133	117766	114433	125800	116100	489	36300	500	87190	100	1	97801344	117362	-1348.31	8.47	12	0.28	-89.00	14176.00	298500	20240327	-59.80	105000	20250102	14.29	139600	-14.04	20250120	105000	14.29	20250102	298500	-59.80	20240327	105000	14.29	20250102	1.04	N	247540	500	489 억	10809965	N	N	18850	N	N
120	20250210	100950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	120000	-1100	5	-0.91	23299598500	196569	22.57	118600	120700	116800	157400	84800	121100	118528.19	11.05	-15505	133833	127466	124133	117766	114433	125800	116100	489	36300	500	87190	100	1	97801344	117362	-1348.31	8.47	12	0.20	-89.00	14176.00	298500	20240327	-59.80	105000	20250102	14.29	139600	-14.04	20250120	105000	14.29	20250102	298500	-59.80	20240327	105000	14.29	20250102	1.04	N	247540	500	489 억	10809965	N	N	18850	N	N
121	20250210	090948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	118100	-3000	5	-2.48	8146601100	68750	7.89	118600	119500	117400	157400	84800	121100	118486.70	11.05	-7314	133833	127466	124133	117766	114433	125800	116100	489	36300	500	87190	100	1	97801344	115503	-1326.97	8.33	12	0.07	-89.00	14176.00	298500	20240327	-60.44	105000	20250102	12.48	139600	-15.40	20250120	105000	12.48	20250102	298500	-60.44	20240327	105000	12.48	20250102	1.04	N	247540	500	489 억	10809965	N	N	18850	N	N
122	20250207	160939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121100	-1600	5	-1.30	107792808700	865508	212.76	123400	130500	120800	159500	85900	122700	124548.84	11.21	-154859	127966	125332	123366	120732	118766	124350	119750	489	36800	500	88340	100	1	97801344	118437	-1360.67	8.54	12	0.88	-89.00	14176.00	298500	20240327	-59.43	105000	20250102	15.33	139600	-13.25	20250120	105000	15.33	20250102	298500	-59.43	20240327	105000	15.33	20250102	1.04	N	247540	500	489 억	10965614	N	N	18850	N	N
123	20250207	150941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121300	-1400	5	-1.14	103937560700	833697	204.94	123400	130500	120800	159500	85900	122700	124671.73	11.21	-154104	127966	125332	123366	120732	118766	124350	119750	489	36800	500	88340	100	1	97801344	118633	-1362.92	8.56	12	0.85	-89.00	14176.00	298500	20240327	-59.36	105000	20250102	15.52	139600	-13.11	20250120	105000	15.52	20250102	298500	-59.36	20240327	105000	15.52	20250102	1.04	N	247540	500	489 억	10965614	N	N	10135	N	N
124	20250207	140941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121500	-1200	5	-0.98	96584956600	773038	190.03	123400	130500	120800	159500	85900	122700	124943.36	11.21	-143495	127966	125332	123366	120732	118766	124350	119750	489	36800	500	88340	100	1	97801344	118829	-1365.17	8.57	12	0.79	-89.00	14176.00	298500	20240327	-59.30	105000	20250102	15.71	139600	-12.97	20250120	105000	15.71	20250102	298500	-59.30	20240327	105000	15.71	20250102	1.04	N	247540	500	489 억	10965614	N	N	10135	N	N
125	20250207	130938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121900	-800	5	-0.65	87007708400	694046	170.61	123400	130500	121300	159500	85900	122700	125364.76	11.21	-110406	127966	125332	123366	120732	118766	124350	119750	489	36800	500	88340	100	1	97801344	119220	-1369.66	8.60	12	0.71	-89.00	14176.00	298500	20240327	-59.16	105000	20250102	16.10	139600	-12.68	20250120	105000	16.10	20250102	298500	-59.16	20240327	105000	16.10	20250102	1.04	N	247540	500	489 억	10965614	N	N	10135	N	N
126	20250207	120937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	122200	-500	5	-0.41	78649399900	625410	153.74	123400	130500	121300	159500	85900	122700	125758.74	11.21	-78349	127966	125332	123366	120732	118766	124350	119750	489	36800	500	88340	100	1	97801344	119513	-1373.03	8.62	12	0.64	-89.00	14176.00	298500	20240327	-59.06	105000	20250102	16.38	139600	-12.46	20250120	105000	16.38	20250102	298500	-59.06	20240327	105000	16.38	20250102	1.04	N	247540	500	489 억	10965614	N	N	10135	N	N
127	20250207	110936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	122400	-300	5	-0.24	73710150800	585091	143.83	123400	130500	121300	159500	85900	122700	125983.19	11.21	-63023	127966	125332	123366	120732	118766	124350	119750	489	36800	500	88340	100	1	97801344	119709	-1375.28	8.63	12	0.60	-89.00	14176.00	298500	20240327	-58.99	105000	20250102	16.57	139600	-12.32	20250120	105000	16.57	20250102	298500	-58.99	20240327	105000	16.57	20250102	1.04	N	247540	500	489 억	10965614	N	N	10135	N	N
128	20250207	100939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	122800	100	2	0.08	63631358000	503035	123.66	123400	130500	121300	159500	85900	122700	126498.29	11.21	-26376	127966	125332	123366	120732	118766	124350	119750	489	36800	500	88340	100	1	97801344	120100	-1379.78	8.66	12	0.51	-89.00	14176.00	298500	20240327	-58.86	105000	20250102	16.95	139600	-12.03	20250120	105000	16.95	20250102	298500	-58.86	20240327	105000	16.95	20250102	1.04	N	247540	500	489 억	10965614	N	N	10135	N	N
129	20250207	090945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	125400	2700	2	2.20	8015056200	64957	15.97	123400	125600	121300	159500	85900	122700	123395.00	11.21	-9598	127966	125332	123366	120732	118766	124350	119750	489	36800	500	88340	100	1	97801344	122643	-1408.99	8.85	12	0.07	-89.00	14176.00	298500	20240327	-57.99	105000	20250102	19.43	139600	-10.17	20250120	105000	19.43	20250102	298500	-57.99	20240327	105000	19.43	20250102	1.04	N	247540	500	489 억	10965614	N	N	10135	N	N
130	20250206	160915	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	122700	-900	5	-0.73	49473530800	402311	95.13	124200	126000	121400	160600	86600	123600	122972.38	11.27	-41339	127666	125632	123366	121332	119066	126650	122350	489	37000	500	88990	100	1	97801344	120002	-1378.65	8.66	12	0.41	-89.00	14176.00	298500	20240327	-58.89	105000	20250102	16.86	139600	-12.11	20250120	105000	16.86	20250102	298500	-58.89	20240327	105000	16.86	20250102	1.08	N	247540	500	489 억	11023378	N	N	10133	N	N
131	20250206	150919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	122400	-1200	5	-0.97	46799327700	380514	89.98	124200	126000	121400	160600	86600	123600	122988.50	11.27	-44499	127666	125632	123366	121332	119066	126650	122350	489	37000	500	88990	100	1	97801344	119709	-1375.28	8.63	12	0.39	-89.00	14176.00	298500	20240327	-58.99	105000	20250102	16.57	139600	-12.32	20250120	105000	16.57	20250102	298500	-58.99	20240327	105000	16.57	20250102	1.08	N	247540	500	489 억	11023378	N	N	17184	N	N
132	20250206	140920	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	122400	-1200	5	-0.97	38759880400	314754	74.43	124200	126000	121400	160600	86600	123600	123142.27	11.27	-46273	127666	125632	123366	121332	119066	126650	122350	489	37000	500	88990	100	1	97801344	119709	-1375.28	8.63	12	0.32	-89.00	14176.00	298500	20240327	-58.99	105000	20250102	16.57	139600	-12.32	20250120	105000	16.57	20250102	298500	-58.99	20240327	105000	16.57	20250102	1.08	N	247540	500	489 억	11023378	N	N	17184	N	N
133	20250206	130917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	123500	-100	5	-0.08	34569458100	280560	66.34	124200	126000	121400	160600	86600	123600	123214.84	11.27	-42394	127666	125632	123366	121332	119066	126650	122350	489	37000	500	88990	100	1	97801344	120785	-1387.64	8.71	12	0.29	-89.00	14176.00	298500	20240327	-58.63	105000	20250102	17.62	139600	-11.53	20250120	105000	17.62	20250102	298500	-58.63	20240327	105000	17.62	20250102	1.08	N	247540	500	489 억	11023378	N	N	17184	N	N
134	20250206	120914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	122700	-900	5	-0.73	30254485100	245576	58.07	124200	126000	121400	160600	86600	123600	123196.76	11.27	-50808	127666	125632	123366	121332	119066	126650	122350	489	37000	500	88990	100	1	97801344	120002	-1378.65	8.66	12	0.25	-89.00	14176.00	298500	20240327	-58.89	105000	20250102	16.86	139600	-12.11	20250120	105000	16.86	20250102	298500	-58.89	20240327	105000	16.86	20250102	1.08	N	247540	500	489 억	11023378	N	N	17184	N	N
135	20250206	110908	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	122300	-1300	5	-1.05	25950540700	210388	49.75	124200	126000	121400	160600	86600	123600	123345.15	11.27	-53952	127666	125632	123366	121332	119066	126650	122350	489	37000	500	88990	100	1	97801344	119611	-1374.16	8.63	12	0.22	-89.00	14176.00	298500	20240327	-59.03	105000	20250102	16.48	139600	-12.39	20250120	105000	16.48	20250102	298500	-59.03	20240327	105000	16.48	20250102	1.08	N	247540	500	489 억	11023378	N	N	17184	N	N
136	20250206	100910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	122200	-1400	5	-1.13	19023517100	153579	36.32	124200	126000	122100	160600	86600	123600	123869.34	11.27	-34279	127666	125632	123366	121332	119066	126650	122350	489	37000	500	88990	100	1	97801344	119513	-1373.03	8.62	12	0.16	-89.00	14176.00	298500	20240327	-59.06	105000	20250102	16.38	139600	-12.46	20250120	105000	16.38	20250102	298500	-59.06	20240327	105000	16.38	20250102	1.08	N	247540	500	489 억	11023378	N	N	17184	N	N
137	20250206	090921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	124400	800	2	0.65	6858531400	54890	12.98	124200	126000	124000	160600	86600	123600	124970.09	11.27	-8834	127666	125632	123366	121332	119066	126650	122350	489	37000	500	88990	100	1	97801344	121665	-1397.75	8.78	12	0.06	-89.00	14176.00	298500	20240327	-58.32	105000	20250102	18.48	139600	-10.89	20250120	105000	18.48	20250102	298500	-58.32	20240327	105000	18.48	20250102	1.08	N	247540	500	489 억	11023378	N	N	17184	N	N
138	20250205	160906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	123600	3300	2	2.74	51490511600	417623	70.05	121100	125400	121100	156300	84300	120300	123294.93	11.21	63220	128233	124266	122233	118266	116233	123250	117250	489	36000	500	86610	100	1	97801344	120882	-1388.76	8.72	12	0.43	-89.00	14176.00	298500	20240327	-58.59	105000	20250102	17.71	139600	-11.46	20250120	105000	17.71	20250102	298500	-58.59	20240327	105000	17.71	20250102	1.05	N	247540	500	489 억	10961154	N	N	17138	N	N
139	20250205	150909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	123600	3300	2	2.74	48329244900	392060	65.77	121100	125400	121100	156300	84300	120300	123271.20	11.21	60457	128233	124266	122233	118266	116233	123250	117250	489	36000	500	86610	100	1	97801344	120882	-1388.76	8.72	12	0.40	-89.00	14176.00	298500	20240327	-58.59	105000	20250102	17.71	139600	-11.46	20250120	105000	17.71	20250102	298500	-58.59	20240327	105000	17.71	20250102	1.05	N	247540	500	489 억	10961154	N	N	32920	N	N
140	20250205	140909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	124400	4100	2	3.41	43210457900	350687	58.83	121100	125400	121100	156300	84300	120300	123217.88	11.21	55698	128233	124266	122233	118266	116233	123250	117250	489	36000	500	86610	100	1	97801344	121665	-1397.75	8.78	12	0.36	-89.00	14176.00	298500	20240327	-58.32	105000	20250102	18.48	139600	-10.89	20250120	105000	18.48	20250102	298500	-58.32	20240327	105000	18.48	20250102	1.05	N	247540	500	489 억	10961154	N	N	32920	N	N
141	20250205	130906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	123700	3400	2	2.83	37962891700	308226	51.70	121100	125400	121100	156300	84300	120300	123167.21	11.21	62019	128233	124266	122233	118266	116233	123250	117250	489	36000	500	86610	100	1	97801344	120980	-1389.89	8.73	12	0.32	-89.00	14176.00	298500	20240327	-58.56	105000	20250102	17.81	139600	-11.39	20250120	105000	17.81	20250102	298500	-58.56	20240327	105000	17.81	20250102	1.05	N	247540	500	489 억	10961154	N	N	32920	N	N
142	20250205	120911	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	124200	3900	2	3.24	29621758200	241239	40.47	121100	124300	121100	156300	84300	120300	122791.69	11.21	37868	128233	124266	122233	118266	116233	123250	117250	489	36000	500	86610	100	1	97801344	121469	-1395.51	8.76	12	0.25	-89.00	14176.00	298500	20240327	-58.39	105000	20250102	18.29	139600	-11.03	20250120	105000	18.29	20250102	298500	-58.39	20240327	105000	18.29	20250102	1.05	N	247540	500	489 억	10961154	N	N	32920	N	N
143	20250205	110905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	122800	2500	2	2.08	22949027700	187180	31.40	121100	123700	121100	156300	84300	120300	122605.97	11.21	22777	128233	124266	122233	118266	116233	123250	117250	489	36000	500	86610	100	1	97801344	120100	-1379.78	8.66	12	0.19	-89.00	14176.00	298500	20240327	-58.86	105000	20250102	16.95	139600	-12.03	20250120	105000	16.95	20250102	298500	-58.86	20240327	105000	16.95	20250102	1.05	N	247540	500	489 억	10961154	N	N	32920	N	N
144	20250205	100918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	122400	2100	2	1.75	15877595700	129665	21.75	121100	123700	121100	156300	84300	120300	122453.47	11.21	10944	128233	124266	122233	118266	116233	123250	117250	489	36000	500	86610	100	1	97801344	119709	-1375.28	8.63	12	0.13	-89.00	14176.00	298500	20240327	-58.99	105000	20250102	16.57	139600	-12.32	20250120	105000	16.57	20250102	298500	-58.99	20240327	105000	16.57	20250102	1.05	N	247540	500	489 억	10961154	N	N	32920	N	N
145	20250205	090922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121900	1600	2	1.33	4890550200	40062	6.72	121100	123100	121100	156300	84300	120300	122081.43	11.21	-512	128233	124266	122233	118266	116233	123250	117250	489	36000	500	86610	100	1	97801344	119220	-1369.66	8.60	12	0.04	-89.00	14176.00	298500	20240327	-59.16	105000	20250102	16.10	139600	-12.68	20250120	105000	16.10	20250102	298500	-59.16	20240327	105000	16.10	20250102	1.05	N	247540	500	489 억	10961154	N	N	32920	N	N
146	20250204	160847	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	120300	1300	2	1.09	72463341300	587922	78.24	122100	126200	120200	154700	83300	119000	123265.91	11.08	136326	131666	125332	122166	115832	112666	123750	114250	489	35700	500	85680	100	1	97801344	117655	-1351.69	8.49	12	0.60	-89.00	14176.00	298500	20240327	-59.70	105000	20250102	14.57	139600	-13.83	20250120	105000	14.57	20250102	298500	-59.70	20240327	105000	14.57	20250102	1.05	N	247540	500	489 억	10835091	N	N	32917	N	N
147	20250204	150859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	120700	1700	2	1.43	67953750600	550463	73.25	122100	126200	120200	154700	83300	119000	123451.35	11.08	134420	131666	125332	122166	115832	112666	123750	114250	489	35700	500	85680	100	1	97801344	118046	-1356.18	8.51	12	0.56	-89.00	14176.00	298500	20240327	-59.56	105000	20250102	14.95	139600	-13.54	20250120	105000	14.95	20250102	298500	-59.56	20240327	105000	14.95	20250102	1.05	N	247540	500	489 억	10835091	N	N	38982	N	N
148	20250204	140859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	121200	2200	2	1.85	58859363800	475236	63.24	122100	126200	120900	154700	83300	119000	123856.71	11.08	130861	131666	125332	122166	115832	112666	123750	114250	489	35700	500	85680	100	1	97801344	118535	-1361.80	8.55	12	0.49	-89.00	14176.00	298500	20240327	-59.40	105000	20250102	15.43	139600	-13.18	20250120	105000	15.43	20250102	298500	-59.40	20240327	105000	15.43	20250102	1.05	N	247540	500	489 억	10835091	N	N	38982	N	N
149	20250204	130901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	123400	4400	2	3.70	50510237800	406859	54.14	122100	126200	121500	154700	83300	119000	124151.48	11.08	123829	131666	125332	122166	115832	112666	123750	114250	489	35700	500	85680	100	1	97801344	120687	-1386.52	8.70	12	0.42	-89.00	14176.00	298500	20240327	-58.66	105000	20250102	17.52	139600	-11.60	20250120	105000	17.52	20250102	298500	-58.66	20240327	105000	17.52	20250102	1.05	N	247540	500	489 억	10835091	N	N	38982	N	N
150	20250204	120910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	123900	4900	2	4.12	46467104500	374230	49.80	122100	126200	121500	154700	83300	119000	124172.36	11.08	118327	131666	125332	122166	115832	112666	123750	114250	489	35700	500	85680	100	1	97801344	121176	-1392.13	8.74	12	0.38	-89.00	14176.00	298500	20240327	-58.49	105000	20250102	18.00	139600	-11.25	20250120	105000	18.00	20250102	298500	-58.49	20240327	105000	18.00	20250102	1.05	N	247540	500	489 억	10835091	N	N	38982	N	N
151	20250204	110851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	124500	5500	2	4.62	43693760800	351869	46.82	122100	126200	121500	154700	83300	119000	124181.68	11.08	119255	131666	125332	122166	115832	112666	123750	114250	489	35700	500	85680	100	1	97801344	121763	-1398.88	8.78	12	0.36	-89.00	14176.00	298500	20240327	-58.29	105000	20250102	18.57	139600	-10.82	20250120	105000	18.57	20250102	298500	-58.29	20240327	105000	18.57	20250102	1.05	N	247540	500	489 억	10835091	N	N	38982	N	N
152	20250204	100857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	125600	6600	2	5.55	36305404700	292614	38.94	122100	126200	121500	154700	83300	119000	124079.12	11.08	108292	131666	125332	122166	115832	112666	123750	114250	489	35700	500	85680	100	1	97801344	122838	-1411.24	8.86	12	0.30	-89.00	14176.00	298500	20240327	-57.92	105000	20250102	19.62	139600	-10.03	20250120	105000	19.62	20250102	298500	-57.92	20240327	105000	19.62	20250102	1.05	N	247540	500	489 억	10835091	N	N	38982	N	N
153	20250204	090857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	Y	122600	3600	2	3.03	12193636400	99239	13.21	122100	124000	121500	154700	83300	119000	122885.94	11.08	32684	131666	125332	122166	115832	112666	123750	114250	489	35700	500	85680	100	1	97801344	119904	-1377.53	8.65	12	0.10	-89.00	14176.00	298500	20240327	-58.93	105000	20250102	16.76	139600	-12.18	20250120	105000	16.76	20250102	298500	-58.93	20240327	105000	16.76	20250102	1.05	N	247540	500	489 억	10835091	N	N	38982	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History