KissMeData/272290/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	161144	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	-600	5	-2.07	7201396550	254404	245.25	28200	29100	27500	37600	20300	28950	28306.86	12.90	-34309	29650	29300	28900	28550	28150	29100	28350	101	8650	500	21420	50	1	20227658	5735	17.46	1.35	12	1.26	1624.00	21070.00	41350	20240628	-31.44	18200	20241210	55.77	32200	-11.96	20250211	19410	46.06	20250102	41350	-31.44	20240628	18200	55.77	20241210	3.01	N	272290	500	101 억	2609677	N	N	822	N	N
3	20250228	151149	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28150	-800	5	-2.76	6812099050	240642	231.99	28200	29100	27500	37600	20300	28950	28308.02	12.90	-31612	29650	29300	28900	28550	28150	29100	28350	101	8650	500	21420	50	1	20227658	5694	17.33	1.34	12	1.19	1624.00	21070.00	41350	20240628	-31.92	18200	20241210	54.67	32200	-12.58	20250211	19410	45.03	20250102	41350	-31.92	20240628	18200	54.67	20241210	3.01	N	272290	500	101 억	2609677	N	N	142	N	N
4	20250228	141150	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	-350	5	-1.21	5761384500	203627	196.30	28200	29100	27500	37600	20300	28950	28293.81	12.90	-29942	29650	29300	28900	28550	28150	29100	28350	101	8650	500	21420	50	1	20227658	5785	17.61	1.36	12	1.01	1624.00	21070.00	41350	20240628	-30.83	18200	20241210	57.14	32200	-11.18	20250211	19410	47.35	20250102	41350	-30.83	20240628	18200	57.14	20241210	3.01	N	272290	500	101 억	2609677	N	N	142	N	N
5	20250228	131143	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	-100	5	-0.35	4780416450	169652	163.55	28200	28850	27500	37600	20300	28950	28177.78	12.90	-15995	29650	29300	28900	28550	28150	29100	28350	101	8650	500	21420	50	1	20227658	5836	17.76	1.37	12	0.84	1624.00	21070.00	41350	20240628	-30.23	18200	20241210	58.52	32200	-10.40	20250211	19410	48.63	20250102	41350	-30.23	20240628	18200	58.52	20241210	3.01	N	272290	500	101 억	2609677	N	N	142	N	N
6	20250228	121138	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	-400	5	-1.38	3806220850	135553	130.68	28200	28650	27500	37600	20300	28950	28079.21	12.90	-6780	29650	29300	28900	28550	28150	29100	28350	101	8650	500	21420	50	1	20227658	5775	17.58	1.36	12	0.67	1624.00	21070.00	41350	20240628	-30.96	18200	20241210	56.87	32200	-11.34	20250211	19410	47.09	20250102	41350	-30.96	20240628	18200	56.87	20241210	3.01	N	272290	500	101 억	2609677	N	N	142	N	N
7	20250228	111141	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	-600	5	-2.07	2878248700	102993	99.29	28200	28450	27500	37600	20300	28950	27946.06	12.90	-925	29650	29300	28900	28550	28150	29100	28350	101	8650	500	21420	50	1	20227658	5735	17.46	1.35	12	0.51	1624.00	21070.00	41350	20240628	-31.44	18200	20241210	55.77	32200	-11.96	20250211	19410	46.06	20250102	41350	-31.44	20240628	18200	55.77	20241210	3.01	N	272290	500	101 억	2609677	N	N	142	N	N
8	20250228	101140	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	-1250	5	-4.32	1761270650	63175	60.90	28200	28200	27550	37600	20300	28950	27879.23	12.90	-4088	29650	29300	28900	28550	28150	29100	28350	101	8650	500	21420	50	1	20227658	5603	17.06	1.31	12	0.31	1624.00	21070.00	41350	20240628	-33.01	18200	20241210	52.20	32200	-13.98	20250211	19410	42.71	20250102	41350	-33.01	20240628	18200	52.20	20241210	3.01	N	272290	500	101 억	2609677	N	N	142	N	N
9	20250228	091144	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27850	-1100	5	-3.80	760029000	27153	26.18	28200	28200	27750	37600	20300	28950	27990.61	12.90	3677	29650	29300	28900	28550	28150	29100	28350	101	8650	500	21420	50	1	20227658	5633	17.15	1.32	12	0.13	1624.00	21070.00	41350	20240628	-32.65	18200	20241210	53.02	32200	-13.51	20250211	19410	43.48	20250102	41350	-32.65	20240628	18200	53.02	20241210	3.01	N	272290	500	101 억	2609677	N	N	142	N	N
10	20250227	161131	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	0	3	0.00	2976169650	103407	77.97	29050	29250	28500	37600	20300	28950	28780.90	12.93	-8560	30016	29482	28766	28232	27516	29750	28500	101	8650	500	21420	50	1	20227658	5856	17.83	1.37	12	0.51	1624.00	21070.00	41350	20240628	-29.99	18200	20241210	59.07	32200	-10.09	20250211	19410	49.15	20250102	41350	-29.99	20240628	18200	59.07	20241210	3.07	N	272290	500	101 억	2615204	N	N	142	N	N
11	20250227	151133	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	-400	5	-1.38	2711142800	94210	71.03	29050	29250	28500	37600	20300	28950	28777.65	12.93	-8625	30016	29482	28766	28232	27516	29750	28500	101	8650	500	21420	50	1	20227658	5775	17.58	1.36	12	0.47	1624.00	21070.00	41350	20240628	-30.96	18200	20241210	56.87	32200	-11.34	20250211	19410	47.09	20250102	41350	-30.96	20240628	18200	56.87	20241210	3.07	N	272290	500	101 억	2615204	N	N	418	N	N
12	20250227	141134	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28650	-300	5	-1.04	2290813950	79528	59.96	29050	29250	28500	37600	20300	28950	28805.12	12.93	-3650	30016	29482	28766	28232	27516	29750	28500	101	8650	500	21420	50	1	20227658	5795	17.64	1.36	12	0.39	1624.00	21070.00	41350	20240628	-30.71	18200	20241210	57.42	32200	-11.02	20250211	19410	47.60	20250102	41350	-30.71	20240628	18200	57.42	20241210	3.07	N	272290	500	101 억	2615204	N	N	418	N	N
13	20250227	131132	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	0	3	0.00	1755090300	60838	45.87	29050	29250	28550	37600	20300	28950	28848.59	12.93	-7727	30016	29482	28766	28232	27516	29750	28500	101	8650	500	21420	50	1	20227658	5856	17.83	1.37	12	0.30	1624.00	21070.00	41350	20240628	-29.99	18200	20241210	59.07	32200	-10.09	20250211	19410	49.15	20250102	41350	-29.99	20240628	18200	59.07	20241210	3.07	N	272290	500	101 억	2615204	N	N	418	N	N
14	20250227	121128	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28900	-50	5	-0.17	1454432350	50433	38.03	29050	29250	28550	37600	20300	28950	28838.90	12.93	-10780	30016	29482	28766	28232	27516	29750	28500	101	8650	500	21420	50	1	20227658	5846	17.80	1.37	12	0.25	1624.00	21070.00	41350	20240628	-30.11	18200	20241210	58.79	32200	-10.25	20250211	19410	48.89	20250102	41350	-30.11	20240628	18200	58.79	20241210	3.07	N	272290	500	101 억	2615204	N	N	418	N	N
15	20250227	111138	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28700	-250	5	-0.86	1141351100	39582	29.85	29050	29250	28550	37600	20300	28950	28835.10	12.93	-6501	30016	29482	28766	28232	27516	29750	28500	101	8650	500	21420	50	1	20227658	5805	17.67	1.36	12	0.20	1624.00	21070.00	41350	20240628	-30.59	18200	20241210	57.69	32200	-10.87	20250211	19410	47.86	20250102	41350	-30.59	20240628	18200	57.69	20241210	3.07	N	272290	500	101 억	2615204	N	N	418	N	N
16	20250227	101207	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	-150	5	-0.52	745983150	25807	19.46	29050	29250	28650	37600	20300	28950	28906.23	12.93	-3743	30016	29482	28766	28232	27516	29750	28500	101	8650	500	21420	50	1	20227658	5826	17.73	1.37	12	0.13	1624.00	21070.00	41350	20240628	-30.35	18200	20241210	58.24	32200	-10.56	20250211	19410	48.38	20250102	41350	-30.35	20240628	18200	58.24	20241210	3.07	N	272290	500	101 억	2615204	N	N	418	N	N
17	20250227	091221	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	100	2	0.35	287021000	9868	7.44	29050	29250	28750	37600	20300	28950	29086.04	12.93	-2612	30016	29482	28766	28232	27516	29750	28500	101	8650	500	21420	50	1	20227658	5876	17.89	1.38	12	0.05	1624.00	21070.00	41350	20240628	-29.75	18200	20241210	59.62	32200	-9.78	20250211	19410	49.67	20250102	41350	-29.75	20240628	18200	59.62	20241210	3.07	N	272290	500	101 억	2615204	N	N	418	N	N
18	20250226	161130	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	300	2	1.05	3804085400	131790	69.49	28500	29300	28050	37200	20100	28650	28864.39	13.04	-16062	29616	29132	28816	28332	28016	28975	28175	101	8550	500	21200	50	1	20227658	5856	17.83	1.37	12	0.65	1624.00	21070.00	41350	20240628	-29.99	18200	20241210	59.07	32200	-10.09	20250211	19410	49.15	20250102	41350	-29.99	20240628	18200	59.07	20241210	3.09	N	272290	500	101 억	2637350	N	N	418	N	N
19	20250226	151136	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	300	2	1.05	3632879400	125874	66.37	28500	29300	28050	37200	20100	28650	28861.24	13.04	-16012	29616	29132	28816	28332	28016	28975	28175	101	8550	500	21200	50	1	20227658	5856	17.83	1.37	12	0.62	1624.00	21070.00	41350	20240628	-29.99	18200	20241210	59.07	32200	-10.09	20250211	19410	49.15	20250102	41350	-29.99	20240628	18200	59.07	20241210	3.09	N	272290	500	101 억	2637350	N	N	128	N	N
20	20250226	141134	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	200	2	0.70	2967345050	102866	54.24	28500	29300	28050	37200	20100	28650	28846.70	13.04	-14055	29616	29132	28816	28332	28016	28975	28175	101	8550	500	21200	50	1	20227658	5836	17.76	1.37	12	0.51	1624.00	21070.00	41350	20240628	-30.23	18200	20241210	58.52	32200	-10.40	20250211	19410	48.63	20250102	41350	-30.23	20240628	18200	58.52	20241210	3.09	N	272290	500	101 억	2637350	N	N	128	N	N
21	20250226	131132	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	350	2	1.22	2573001250	89234	47.05	28500	29300	28050	37200	20100	28650	28834.31	13.04	-7054	29616	29132	28816	28332	28016	28975	28175	101	8550	500	21200	50	1	20227658	5866	17.86	1.38	12	0.44	1624.00	21070.00	41350	20240628	-29.87	18200	20241210	59.34	32200	-9.94	20250211	19410	49.41	20250102	41350	-29.87	20240628	18200	59.34	20241210	3.09	N	272290	500	101 억	2637350	N	N	128	N	N
22	20250226	121132	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	400	2	1.40	2063697150	71682	37.79	28500	29300	28050	37200	20100	28650	28789.61	13.04	-3566	29616	29132	28816	28332	28016	28975	28175	101	8550	500	21200	50	1	20227658	5876	17.89	1.38	12	0.35	1624.00	21070.00	41350	20240628	-29.75	18200	20241210	59.62	32200	-9.78	20250211	19410	49.67	20250102	41350	-29.75	20240628	18200	59.62	20241210	3.09	N	272290	500	101 억	2637350	N	N	128	N	N
23	20250226	111130	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	400	2	1.40	1780607050	61949	32.66	28500	29300	28050	37200	20100	28650	28743.11	13.04	-3461	29616	29132	28816	28332	28016	28975	28175	101	8550	500	21200	50	1	20227658	5876	17.89	1.38	12	0.31	1624.00	21070.00	41350	20240628	-29.75	18200	20241210	59.62	32200	-9.78	20250211	19410	49.67	20250102	41350	-29.75	20240628	18200	59.62	20241210	3.09	N	272290	500	101 억	2637350	N	N	128	N	N
24	20250226	101128	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	450	2	1.57	1188028250	41607	21.94	28500	29100	28050	37200	20100	28650	28553.57	13.04	-2746	29616	29132	28816	28332	28016	28975	28175	101	8550	500	21200	50	1	20227658	5886	17.92	1.38	12	0.21	1624.00	21070.00	41350	20240628	-29.63	18200	20241210	59.89	32200	-9.63	20250211	19410	49.92	20250102	41350	-29.63	20240628	18200	59.89	20241210	3.09	N	272290	500	101 억	2637350	N	N	128	N	N
25	20250226	091139	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	-300	5	-1.05	229003200	8077	4.26	28500	28500	28250	37200	20100	28650	28352.51	13.04	-3181	29616	29132	28816	28332	28016	28975	28175	101	8550	500	21200	50	1	20227658	5735	17.46	1.35	12	0.04	1624.00	21070.00	41350	20240628	-31.44	18200	20241210	55.77	32200	-11.96	20250211	19410	46.06	20250102	41350	-31.44	20240628	18200	55.77	20241210	3.09	N	272290	500	101 억	2637350	N	N	128	N	N
26	20250225	161123	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28650	0	3	0.00	5442898350	188950	90.63	28900	29300	28500	37200	20100	28650	28806.54	13.11	-17336	29450	29050	28350	27950	27250	29250	28150	101	8550	500	21200	50	1	20227658	5795	17.64	1.36	12	0.93	1624.00	21070.00	41350	20240628	-30.71	18200	20241210	57.42	32200	-11.02	20250211	19410	47.60	20250102	41350	-30.71	20240628	18200	57.42	20241210	3.11	N	272290	500	101 억	2652676	N	N	128	N	N
27	20250225	151123	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	-100	5	-0.35	5046640200	175106	83.99	28900	29300	28500	37200	20100	28650	28820.50	13.11	-19703	29450	29050	28350	27950	27250	29250	28150	101	8550	500	21200	50	1	20227658	5775	17.58	1.36	12	0.87	1624.00	21070.00	41350	20240628	-30.96	18200	20241210	56.87	32200	-11.34	20250211	19410	47.09	20250102	41350	-30.96	20240628	18200	56.87	20241210	3.11	N	272290	500	101 억	2652676	N	N	469	N	N
28	20250225	141121	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	150	2	0.52	4379043700	151835	72.83	28900	29300	28550	37200	20100	28650	28840.82	13.11	-19219	29450	29050	28350	27950	27250	29250	28150	101	8550	500	21200	50	1	20227658	5826	17.73	1.37	12	0.75	1624.00	21070.00	41350	20240628	-30.35	18200	20241210	58.24	32200	-10.56	20250211	19410	48.38	20250102	41350	-30.35	20240628	18200	58.24	20241210	3.11	N	272290	500	101 억	2652676	N	N	469	N	N
29	20250225	131127	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	150	2	0.52	3871939450	134229	64.38	28900	29300	28550	37200	20100	28650	28845.79	13.11	-16810	29450	29050	28350	27950	27250	29250	28150	101	8550	500	21200	50	1	20227658	5826	17.73	1.37	12	0.66	1624.00	21070.00	41350	20240628	-30.35	18200	20241210	58.24	32200	-10.56	20250211	19410	48.38	20250102	41350	-30.35	20240628	18200	58.24	20241210	3.11	N	272290	500	101 억	2652676	N	N	469	N	N
30	20250225	121124	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	100	2	0.35	3456491950	119797	57.46	28900	29300	28550	37200	20100	28650	28852.93	13.11	-18069	29450	29050	28350	27950	27250	29250	28150	101	8550	500	21200	50	1	20227658	5815	17.70	1.36	12	0.59	1624.00	21070.00	41350	20240628	-30.47	18200	20241210	57.97	32200	-10.71	20250211	19410	48.12	20250102	41350	-30.47	20240628	18200	57.97	20241210	3.11	N	272290	500	101 억	2652676	N	N	469	N	N
31	20250225	111122	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	300	2	1.05	3089064650	107055	51.35	28900	29300	28550	37200	20100	28650	28854.95	13.11	-13721	29450	29050	28350	27950	27250	29250	28150	101	8550	500	21200	50	1	20227658	5856	17.83	1.37	12	0.53	1624.00	21070.00	41350	20240628	-29.99	18200	20241210	59.07	32200	-10.09	20250211	19410	49.15	20250102	41350	-29.99	20240628	18200	59.07	20241210	3.11	N	272290	500	101 억	2652676	N	N	469	N	N
32	20250225	101120	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	100	2	0.35	2555254300	88535	42.46	28900	29300	28550	37200	20100	28650	28861.54	13.11	-13199	29450	29050	28350	27950	27250	29250	28150	101	8550	500	21200	50	1	20227658	5815	17.70	1.36	12	0.44	1624.00	21070.00	41350	20240628	-30.47	18200	20241210	57.97	32200	-10.71	20250211	19410	48.12	20250102	41350	-30.47	20240628	18200	57.97	20241210	3.11	N	272290	500	101 억	2652676	N	N	469	N	N
33	20250225	091127	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	200	2	0.70	421513350	14651	7.03	28900	28950	28550	37200	20100	28650	28770.36	13.11	-4803	29450	29050	28350	27950	27250	29250	28150	101	8550	500	21200	50	1	20227658	5836	17.76	1.37	12	0.07	1624.00	21070.00	41350	20240628	-30.23	18200	20241210	58.52	32200	-10.40	20250211	19410	48.63	20250102	41350	-30.23	20240628	18200	58.52	20241210	3.11	N	272290	500	101 억	2652676	N	N	469	N	N
34	20250224	161113	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28650	200	2	0.70	5777876600	205174	104.69	27900	28750	27650	36950	19950	28450	28160.71	13.05	28336	29483	28966	28533	28016	27583	28750	27800	101	8500	500	21050	50	1	20227658	5795	17.64	1.36	12	1.01	1624.00	21070.00	41350	20240628	-30.71	18200	20241210	57.42	32200	-11.02	20250211	19410	47.60	20250102	41350	-30.71	20240628	18200	57.42	20241210	3.15	N	272290	500	101 억	2639724	N	N	464	N	N
35	20250224	151114	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	100	2	0.35	5499924400	195457	99.73	27900	28700	27650	36950	19950	28450	28138.79	13.05	28227	29483	28966	28533	28016	27583	28750	27800	101	8500	500	21050	50	1	20227658	5775	17.58	1.36	12	0.97	1624.00	21070.00	41350	20240628	-30.96	18200	20241210	56.87	32200	-11.34	20250211	19410	47.09	20250102	41350	-30.96	20240628	18200	56.87	20241210	3.15	N	272290	500	101 억	2639724	N	N	426	N	N
36	20250224	141111	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28300	-150	5	-0.53	4227267300	150777	76.93	27900	28550	27650	36950	19950	28450	28036.55	13.05	22495	29483	28966	28533	28016	27583	28750	27800	101	8500	500	21050	50	1	20227658	5724	17.43	1.34	12	0.75	1624.00	21070.00	41350	20240628	-31.56	18200	20241210	55.49	32200	-12.11	20250211	19410	45.80	20250102	41350	-31.56	20240628	18200	55.49	20241210	3.15	N	272290	500	101 억	2639724	N	N	426	N	N
37	20250224	131113	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	-100	5	-0.35	3783200750	135090	68.93	27900	28550	27650	36950	19950	28450	28005.04	13.05	17950	29483	28966	28533	28016	27583	28750	27800	101	8500	500	21050	50	1	20227658	5735	17.46	1.35	12	0.67	1624.00	21070.00	41350	20240628	-31.44	18200	20241210	55.77	32200	-11.96	20250211	19410	46.06	20250102	41350	-31.44	20240628	18200	55.77	20241210	3.15	N	272290	500	101 억	2639724	N	N	426	N	N
38	20250224	121110	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28300	-150	5	-0.53	3319402450	118740	60.59	27900	28550	27650	36950	19950	28450	27955.22	13.05	13251	29483	28966	28533	28016	27583	28750	27800	101	8500	500	21050	50	1	20227658	5724	17.43	1.34	12	0.59	1624.00	21070.00	41350	20240628	-31.56	18200	20241210	55.49	32200	-12.11	20250211	19410	45.80	20250102	41350	-31.56	20240628	18200	55.49	20241210	3.15	N	272290	500	101 억	2639724	N	N	426	N	N
39	20250224	111108	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28200	-250	5	-0.88	2676857650	96069	49.02	27900	28250	27650	36950	19950	28450	27863.91	13.05	17801	29483	28966	28533	28016	27583	28750	27800	101	8500	500	21050	50	1	20227658	5704	17.36	1.34	12	0.47	1624.00	21070.00	41350	20240628	-31.80	18200	20241210	54.95	32200	-12.42	20250211	19410	45.29	20250102	41350	-31.80	20240628	18200	54.95	20241210	3.15	N	272290	500	101 억	2639724	N	N	426	N	N
40	20250224	101107	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	-750	5	-2.64	1694897950	60846	31.05	27900	28150	27650	36950	19950	28450	27855.54	13.05	17628	29483	28966	28533	28016	27583	28750	27800	101	8500	500	21050	50	1	20227658	5603	17.06	1.31	12	0.30	1624.00	21070.00	41350	20240628	-33.01	18200	20241210	52.20	32200	-13.98	20250211	19410	42.71	20250102	41350	-33.01	20240628	18200	52.20	20241210	3.15	N	272290	500	101 억	2639724	N	N	426	N	N
41	20250224	091115	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27950	-500	5	-1.76	464635250	16654	8.50	27900	28050	27700	36950	19950	28450	27899.32	13.05	5383	29483	28966	28533	28016	27583	28750	27800	101	8500	500	21050	50	1	20227658	5654	17.21	1.33	12	0.08	1624.00	21070.00	41350	20240628	-32.41	18200	20241210	53.57	32200	-13.20	20250211	19410	44.00	20250102	41350	-32.41	20240628	18200	53.57	20241210	3.15	N	272290	500	101 억	2639724	N	N	426	N	N
42	20250221	161104	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	-100	5	-0.35	5551267500	194871	73.87	28550	29050	28100	37100	20000	28550	28486.89	13.03	36648	29816	29182	28866	28232	27916	29025	28075	101	8550	500	21120	50	1	20227658	5755	17.52	1.35	12	0.96	1624.00	21070.00	41350	20240628	-31.20	18200	20241210	56.32	32200	-11.65	20250211	19410	46.57	20250102	41350	-31.20	20240628	18200	56.32	20241210	3.13	N	272290	500	101 억	2635814	N	N	418	N	N
43	20250221	151109	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	-100	5	-0.35	5301916200	186108	70.55	28550	29050	28100	37100	20000	28550	28488.36	13.03	32312	29816	29182	28866	28232	27916	29025	28075	101	8550	500	21120	50	1	20227658	5755	17.52	1.35	12	0.92	1624.00	21070.00	41350	20240628	-31.20	18200	20241210	56.32	32200	-11.65	20250211	19410	46.57	20250102	41350	-31.20	20240628	18200	56.32	20241210	3.13	N	272290	500	101 억	2635814	N	N	672	N	N
44	20250221	141109	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	0	3	0.00	4523908000	158797	60.20	28550	29050	28100	37100	20000	28550	28488.59	13.03	26064	29816	29182	28866	28232	27916	29025	28075	101	8550	500	21120	50	1	20227658	5775	17.58	1.36	12	0.79	1624.00	21070.00	41350	20240628	-30.96	18200	20241210	56.87	32200	-11.34	20250211	19410	47.09	20250102	41350	-30.96	20240628	18200	56.87	20241210	3.13	N	272290	500	101 억	2635814	N	N	672	N	N
45	20250221	131108	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	-150	5	-0.53	3940824550	138272	52.42	28550	29050	28100	37100	20000	28550	28500.49	13.03	23313	29816	29182	28866	28232	27916	29025	28075	101	8550	500	21120	50	1	20227658	5745	17.49	1.35	12	0.68	1624.00	21070.00	41350	20240628	-31.32	18200	20241210	56.04	32200	-11.80	20250211	19410	46.32	20250102	41350	-31.32	20240628	18200	56.04	20241210	3.13	N	272290	500	101 억	2635814	N	N	672	N	N
46	20250221	121109	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	-100	5	-0.35	3265780100	114578	43.44	28550	29050	28100	37100	20000	28550	28502.65	13.03	16829	29816	29182	28866	28232	27916	29025	28075	101	8550	500	21120	50	1	20227658	5755	17.52	1.35	12	0.57	1624.00	21070.00	41350	20240628	-31.20	18200	20241210	56.32	32200	-11.65	20250211	19410	46.57	20250102	41350	-31.20	20240628	18200	56.32	20241210	3.13	N	272290	500	101 억	2635814	N	N	672	N	N
47	20250221	111104	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28250	-300	5	-1.05	2330672700	81515	30.90	28550	29050	28200	37100	20000	28550	28591.99	13.03	7780	29816	29182	28866	28232	27916	29025	28075	101	8550	500	21120	50	1	20227658	5714	17.40	1.34	12	0.40	1624.00	21070.00	41350	20240628	-31.68	18200	20241210	55.22	32200	-12.27	20250211	19410	45.54	20250102	41350	-31.68	20240628	18200	55.22	20241210	3.13	N	272290	500	101 억	2635814	N	N	672	N	N
48	20250221	101107	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	0	3	0.00	1540453750	53699	20.36	28550	29050	28400	37100	20000	28550	28687.04	13.03	5427	29816	29182	28866	28232	27916	29025	28075	101	8550	500	21120	50	1	20227658	5775	17.58	1.36	12	0.27	1624.00	21070.00	41350	20240628	-30.96	18200	20241210	56.87	32200	-11.34	20250211	19410	47.09	20250102	41350	-30.96	20240628	18200	56.87	20241210	3.13	N	272290	500	101 억	2635814	N	N	672	N	N
49	20250221	091109	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	450	2	1.58	456493200	15894	6.03	28550	29050	28400	37100	20000	28550	28722.02	13.03	4533	29816	29182	28866	28232	27916	29025	28075	101	8550	500	21120	50	1	20227658	5866	17.86	1.38	12	0.08	1624.00	21070.00	41350	20240628	-29.87	18200	20241210	59.34	32200	-9.94	20250211	19410	49.41	20250102	41350	-29.87	20240628	18200	59.34	20241210	3.13	N	272290	500	101 억	2635814	N	N	672	N	N
50	20250220	161059	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	-850	5	-2.89	7609459300	262766	109.26	29400	29500	28550	38200	20600	29400	28959.70	12.74	51484	30833	30116	29733	29016	28633	29925	28825	101	8800	500	21750	50	1	20227658	5775	17.58	1.36	12	1.30	1624.00	21070.00	41350	20240628	-30.96	18200	20241210	56.87	32200	-11.34	20250211	19410	47.09	20250102	41350	-30.96	20240628	18200	56.87	20241210	3.18	N	272290	500	101 억	2576603	N	N	672	N	N
51	20250220	151104	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	-600	5	-2.04	7108394050	245253	101.97	29400	29500	28650	38200	20600	29400	28983.92	12.74	45634	30833	30116	29733	29016	28633	29925	28825	101	8800	500	21750	50	1	20227658	5826	17.73	1.37	12	1.21	1624.00	21070.00	41350	20240628	-30.35	18200	20241210	58.24	32200	-10.56	20250211	19410	48.38	20250102	41350	-30.35	20240628	18200	58.24	20241210	3.18	N	272290	500	101 억	2576603	N	N	2085	N	N
52	20250220	141105	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	-600	5	-2.04	6042335050	208186	86.56	29400	29500	28750	38200	20600	29400	29023.73	12.74	36145	30833	30116	29733	29016	28633	29925	28825	101	8800	500	21750	50	1	20227658	5826	17.73	1.37	12	1.03	1624.00	21070.00	41350	20240628	-30.35	18200	20241210	58.24	32200	-10.56	20250211	19410	48.38	20250102	41350	-30.35	20240628	18200	58.24	20241210	3.18	N	272290	500	101 억	2576603	N	N	2085	N	N
53	20250220	131101	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	-450	5	-1.53	4736860650	162963	67.76	29400	29500	28850	38200	20600	29400	29067.09	12.74	48486	30833	30116	29733	29016	28633	29925	28825	101	8800	500	21750	50	1	20227658	5856	17.83	1.37	12	0.81	1624.00	21070.00	41350	20240628	-29.99	18200	20241210	59.07	32200	-10.09	20250211	19410	49.15	20250102	41350	-29.99	20240628	18200	59.07	20241210	3.18	N	272290	500	101 억	2576603	N	N	2085	N	N
54	20250220	121102	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	-400	5	-1.36	4496137600	154663	64.31	29400	29500	28850	38200	20600	29400	29070.54	12.74	47124	30833	30116	29733	29016	28633	29925	28825	101	8800	500	21750	50	1	20227658	5866	17.86	1.38	12	0.76	1624.00	21070.00	41350	20240628	-29.87	18200	20241210	59.34	32200	-9.94	20250211	19410	49.41	20250102	41350	-29.87	20240628	18200	59.34	20241210	3.18	N	272290	500	101 억	2576603	N	N	2085	N	N
55	20250220	111102	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29200	-200	5	-0.68	4041560150	139005	57.80	29400	29500	28850	38200	20600	29400	29074.93	12.74	43763	30833	30116	29733	29016	28633	29925	28825	101	8800	500	21750	50	1	20227658	5906	17.98	1.39	12	0.69	1624.00	21070.00	41350	20240628	-29.38	18200	20241210	60.44	32200	-9.32	20250211	19410	50.44	20250102	41350	-29.38	20240628	18200	60.44	20241210	3.18	N	272290	500	101 억	2576603	N	N	2085	N	N
56	20250220	101102	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	-400	5	-1.36	3325995100	114380	47.56	29400	29500	28850	38200	20600	29400	29078.47	12.74	31150	30833	30116	29733	29016	28633	29925	28825	101	8800	500	21750	50	1	20227658	5866	17.86	1.38	12	0.57	1624.00	21070.00	41350	20240628	-29.87	18200	20241210	59.34	32200	-9.94	20250211	19410	49.41	20250102	41350	-29.87	20240628	18200	59.34	20241210	3.18	N	272290	500	101 억	2576603	N	N	2085	N	N
57	20250220	091105	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	-100	5	-0.34	625143500	21446	8.92	29400	29400	28900	38200	20600	29400	29149.65	12.74	155	30833	30116	29733	29016	28633	29925	28825	101	8800	500	21750	50	1	20227658	5927	18.04	1.39	12	0.11	1624.00	21070.00	41350	20240628	-29.14	18200	20241210	60.99	32200	-9.01	20250211	19410	50.95	20250102	41350	-29.14	20240628	18200	60.99	20241210	3.18	N	272290	500	101 억	2576603	N	N	2085	N	N
58	20250219	161057	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	-300	5	-1.01	7118029150	239388	98.40	29900	30450	29350	38600	20800	29700	29734.65	12.55	41470	30566	30132	29616	29182	28666	29875	28925	101	8900	500	21970	50	1	20227658	5947	18.10	1.40	12	1.18	1624.00	21070.00	41350	20240628	-28.90	18200	20241210	61.54	32200	-8.70	20250211	19410	51.47	20250102	41350	-28.90	20240628	18200	61.54	20241210	3.18	N	272290	500	101 억	2538054	N	N	1927	N	N
59	20250219	151101	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	-250	5	-0.84	6737807150	226471	93.09	29900	30450	29350	38600	20800	29700	29751.30	12.55	33331	30566	30132	29616	29182	28666	29875	28925	101	8900	500	21970	50	1	20227658	5957	18.13	1.40	12	1.12	1624.00	21070.00	41350	20240628	-28.78	18200	20241210	61.81	32200	-8.54	20250211	19410	51.73	20250102	41350	-28.78	20240628	18200	61.81	20241210	3.18	N	272290	500	101 억	2538054	N	N	2622	N	N
60	20250219	141056	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	-250	5	-0.84	5870040950	196998	80.98	29900	30450	29400	38600	20800	29700	29797.46	12.55	25748	30566	30132	29616	29182	28666	29875	28925	101	8900	500	21970	50	1	20227658	5957	18.13	1.40	12	0.97	1624.00	21070.00	41350	20240628	-28.78	18200	20241210	61.81	32200	-8.54	20250211	19410	51.73	20250102	41350	-28.78	20240628	18200	61.81	20241210	3.18	N	272290	500	101 억	2538054	N	N	2622	N	N
61	20250219	131058	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	-100	5	-0.34	4892311600	163845	67.35	29900	30450	29500	38600	20800	29700	29859.39	12.55	20686	30566	30132	29616	29182	28666	29875	28925	101	8900	500	21970	50	1	20227658	5987	18.23	1.40	12	0.81	1624.00	21070.00	41350	20240628	-28.42	18200	20241210	62.64	32200	-8.07	20250211	19410	52.50	20250102	41350	-28.42	20240628	18200	62.64	20241210	3.18	N	272290	500	101 억	2538054	N	N	2622	N	N
62	20250219	121057	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	0	3	0.00	4163312950	139254	57.24	29900	30450	29500	38600	20800	29700	29897.26	12.55	15976	30566	30132	29616	29182	28666	29875	28925	101	8900	500	21970	50	1	20227658	6008	18.29	1.41	12	0.69	1624.00	21070.00	41350	20240628	-28.17	18200	20241210	63.19	32200	-7.76	20250211	19410	53.01	20250102	41350	-28.17	20240628	18200	63.19	20241210	3.18	N	272290	500	101 억	2538054	N	N	2622	N	N
63	20250219	111058	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29750	50	2	0.17	3734784900	124847	51.32	29900	30450	29500	38600	20800	29700	29914.90	12.55	15138	30566	30132	29616	29182	28666	29875	28925	101	8900	500	21970	50	1	20227658	6018	18.32	1.41	12	0.62	1624.00	21070.00	41350	20240628	-28.05	18200	20241210	63.46	32200	-7.61	20250211	19410	53.27	20250102	41350	-28.05	20240628	18200	63.46	20241210	3.18	N	272290	500	101 억	2538054	N	N	2622	N	N
64	20250219	101059	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	0	3	0.00	2626031350	87529	35.98	29900	30450	29650	38600	20800	29700	30001.84	12.55	8489	30566	30132	29616	29182	28666	29875	28925	101	8900	500	21970	50	1	20227658	6008	18.29	1.41	12	0.43	1624.00	21070.00	41350	20240628	-28.17	18200	20241210	63.19	32200	-7.76	20250211	19410	53.01	20250102	41350	-28.17	20240628	18200	63.19	20241210	3.18	N	272290	500	101 억	2538054	N	N	2622	N	N
65	20250219	091100	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30000	300	2	1.01	361820550	12107	4.98	29900	30000	29750	38600	20800	29700	29885.24	12.55	1760	30566	30132	29616	29182	28666	29875	28925	101	8900	500	21970	50	1	20227658	6068	18.47	1.42	12	0.06	1624.00	21070.00	41350	20240628	-27.45	18200	20241210	64.84	32200	-6.83	20250211	19410	54.56	20250102	41350	-27.45	20240628	18200	64.84	20241210	3.18	N	272290	500	101 억	2538054	N	N	2622	N	N
66	20250218	161054	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	-300	5	-1.00	7171872200	242967	153.87	30000	30050	29100	39000	21000	30000	29517.68	12.37	47569	30666	30332	29966	29632	29266	30150	29450	101	9000	500	22200	50	1	20227658	6008	18.29	1.41	12	1.20	1624.00	21070.00	41350	20240628	-28.17	18200	20241210	63.19	32200	-7.76	20250211	19410	53.01	20250102	41350	-28.17	20240628	18200	63.19	20241210	3.13	N	272290	500	101 억	2502046	N	N	2611	N	N
67	20250218	151056	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29850	-150	5	-0.50	6889464200	233477	147.86	30000	30050	29100	39000	21000	30000	29508.11	12.37	45849	30666	30332	29966	29632	29266	30150	29450	101	9000	500	22200	50	1	20227658	6038	18.38	1.42	12	1.15	1624.00	21070.00	41350	20240628	-27.81	18200	20241210	64.01	32200	-7.30	20250211	19410	53.79	20250102	41350	-27.81	20240628	18200	64.01	20241210	3.13	N	272290	500	101 억	2502046	N	N	1096	N	N
68	20250218	141057	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29950	-50	5	-0.17	5992041600	203480	128.87	30000	30000	29100	39000	21000	30000	29447.82	12.37	46610	30666	30332	29966	29632	29266	30150	29450	101	9000	500	22200	50	1	20227658	6058	18.44	1.42	12	1.01	1624.00	21070.00	41350	20240628	-27.57	18200	20241210	64.56	32200	-6.99	20250211	19410	54.30	20250102	41350	-27.57	20240628	18200	64.56	20241210	3.13	N	272290	500	101 억	2502046	N	N	1096	N	N
69	20250218	131054	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	-550	5	-1.83	5195852450	176716	111.92	30000	30000	29100	39000	21000	30000	29402.28	12.37	41301	30666	30332	29966	29632	29266	30150	29450	101	9000	500	22200	50	1	20227658	5957	18.13	1.40	12	0.87	1624.00	21070.00	41350	20240628	-28.78	18200	20241210	61.81	32200	-8.54	20250211	19410	51.73	20250102	41350	-28.78	20240628	18200	61.81	20241210	3.13	N	272290	500	101 억	2502046	N	N	1096	N	N
70	20250218	121057	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29350	-650	5	-2.17	4650877200	158143	100.15	30000	30000	29100	39000	21000	30000	29409.31	12.37	33345	30666	30332	29966	29632	29266	30150	29450	101	9000	500	22200	50	1	20227658	5937	18.07	1.39	12	0.78	1624.00	21070.00	41350	20240628	-29.02	18200	20241210	61.26	32200	-8.85	20250211	19410	51.21	20250102	41350	-29.02	20240628	18200	61.26	20241210	3.13	N	272290	500	101 억	2502046	N	N	1096	N	N
71	20250218	111054	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	-600	5	-2.00	3994429700	135806	86.01	30000	30000	29100	39000	21000	30000	29412.76	12.37	29211	30666	30332	29966	29632	29266	30150	29450	101	9000	500	22200	50	1	20227658	5947	18.10	1.40	12	0.67	1624.00	21070.00	41350	20240628	-28.90	18200	20241210	61.54	32200	-8.70	20250211	19410	51.47	20250102	41350	-28.90	20240628	18200	61.54	20241210	3.13	N	272290	500	101 억	2502046	N	N	1096	N	N
72	20250218	101054	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	-700	5	-2.33	2776254650	94270	59.70	30000	30000	29100	39000	21000	30000	29450.03	12.37	14220	30666	30332	29966	29632	29266	30150	29450	101	9000	500	22200	50	1	20227658	5927	18.04	1.39	12	0.47	1624.00	21070.00	41350	20240628	-29.14	18200	20241210	60.99	32200	-9.01	20250211	19410	50.95	20250102	41350	-29.14	20240628	18200	60.99	20241210	3.13	N	272290	500	101 억	2502046	N	N	1096	N	N
73	20250218	091057	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29800	-200	5	-0.67	389798850	13085	8.29	30000	30000	29700	39000	21000	30000	29789.75	12.37	4238	30666	30332	29966	29632	29266	30150	29450	101	9000	500	22200	50	1	20227658	6028	18.35	1.41	12	0.06	1624.00	21070.00	41350	20240628	-27.93	18200	20241210	63.74	32200	-7.45	20250211	19410	53.53	20250102	41350	-27.93	20240628	18200	63.74	20241210	3.13	N	272290	500	101 억	2502046	N	N	1096	N	N
74	20250217	161054	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30000	-300	5	-0.99	4685642150	156330	105.98	30200	30300	29600	39350	21250	30300	29972.74	12.24	21961	30900	30600	30100	29800	29300	30750	29950	101	9050	500	22420	50	1	20227658	6068	18.47	1.42	12	0.77	1624.00	21070.00	41350	20240628	-27.45	18200	20241210	64.84	32200	-6.83	20250211	19410	54.56	20250102	41350	-27.45	20240628	18200	64.84	20241210	3.08	N	272290	500	101 억	2476290	N	N	1068	N	N
75	20250217	151052	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29950	-350	5	-1.16	4508996950	150449	101.99	30200	30300	29600	39350	21250	30300	29970.25	12.24	22354	30900	30600	30100	29800	29300	30750	29950	101	9050	500	22420	50	1	20227658	6058	18.44	1.42	12	0.74	1624.00	21070.00	41350	20240628	-27.57	18200	20241210	64.56	32200	-6.99	20250211	19410	54.30	20250102	41350	-27.57	20240628	18200	64.56	20241210	3.08	N	272290	500	101 억	2476290	N	N	878	N	N
76	20250217	141050	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30250	-50	5	-0.17	3657357750	122087	82.77	30200	30300	29600	39350	21250	30300	29956.96	12.24	19929	30900	30600	30100	29800	29300	30750	29950	101	9050	500	22420	50	1	20227658	6119	18.63	1.44	12	0.60	1624.00	21070.00	41350	20240628	-26.84	18200	20241210	66.21	32200	-6.06	20250211	19410	55.85	20250102	41350	-26.84	20240628	18200	66.21	20241210	3.08	N	272290	500	101 억	2476290	N	N	878	N	N
77	20250217	131055	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30100	-200	5	-0.66	3234283050	108015	73.23	30200	30300	29600	39350	21250	30300	29942.88	12.24	17238	30900	30600	30100	29800	29300	30750	29950	101	9050	500	22420	50	1	20227658	6089	18.53	1.43	12	0.53	1624.00	21070.00	41350	20240628	-27.21	18200	20241210	65.38	32200	-6.52	20250211	19410	55.07	20250102	41350	-27.21	20240628	18200	65.38	20241210	3.08	N	272290	500	101 억	2476290	N	N	878	N	N
78	20250217	121055	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30100	-200	5	-0.66	3001333500	100280	67.98	30200	30300	29600	39350	21250	30300	29929.51	12.24	15763	30900	30600	30100	29800	29300	30750	29950	101	9050	500	22420	50	1	20227658	6089	18.53	1.43	12	0.50	1624.00	21070.00	41350	20240628	-27.21	18200	20241210	65.38	32200	-6.52	20250211	19410	55.07	20250102	41350	-27.21	20240628	18200	65.38	20241210	3.08	N	272290	500	101 억	2476290	N	N	878	N	N
79	20250217	111053	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30000	-300	5	-0.99	2615858700	87481	59.31	30200	30300	29600	39350	21250	30300	29901.99	12.24	15078	30900	30600	30100	29800	29300	30750	29950	101	9050	500	22420	50	1	20227658	6068	18.47	1.42	12	0.43	1624.00	21070.00	41350	20240628	-27.45	18200	20241210	64.84	32200	-6.83	20250211	19410	54.56	20250102	41350	-27.45	20240628	18200	64.84	20241210	3.08	N	272290	500	101 억	2476290	N	N	878	N	N
80	20250217	101050	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29750	-550	5	-1.82	2099112850	70193	47.59	30200	30300	29600	39350	21250	30300	29904.84	12.24	9572	30900	30600	30100	29800	29300	30750	29950	101	9050	500	22420	50	1	20227658	6018	18.32	1.41	12	0.35	1624.00	21070.00	41350	20240628	-28.05	18200	20241210	63.46	32200	-7.61	20250211	19410	53.27	20250102	41350	-28.05	20240628	18200	63.46	20241210	3.08	N	272290	500	101 억	2476290	N	N	878	N	N
81	20250217	091052	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30100	-200	5	-0.66	374012750	12411	8.41	30200	30300	29850	39350	21250	30300	30135.49	12.24	5026	30900	30600	30100	29800	29300	30750	29950	101	9050	500	22420	50	1	20227658	6089	18.53	1.43	12	0.06	1624.00	21070.00	41350	20240628	-27.21	18200	20241210	65.38	32200	-6.52	20250211	19410	55.07	20250102	41350	-27.21	20240628	18200	65.38	20241210	3.08	N	272290	500	101 억	2476290	N	N	878	N	N
82	20250214	161045	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30300	300	2	1.00	4427288950	147168	37.44	30050	30400	29600	39000	21000	30000	30083.13	12.07	23622	32966	31482	29766	28282	26566	30625	27425	101	9000	500	22200	50	1	20227658	6129	18.66	1.44	12	0.73	1624.00	21070.00	41350	20240628	-26.72	18200	20241210	66.48	32200	-5.90	20250211	19410	56.11	20250102	41350	-26.72	20240628	18200	66.48	20241210	3.04	N	272290	500	101 억	2440979	N	N	865	N	N
83	20250214	151045	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30200	200	2	0.67	4189735050	139312	35.44	30050	30400	29600	39000	21000	30000	30074.47	12.07	25350	32966	31482	29766	28282	26566	30625	27425	101	9000	500	22200	50	1	20227658	6109	18.60	1.43	12	0.69	1624.00	21070.00	41350	20240628	-26.96	18200	20241210	65.93	32200	-6.21	20250211	19410	55.59	20250102	41350	-26.96	20240628	18200	65.93	20241210	3.04	N	272290	500	101 억	2440979	N	N	591	N	N
84	20250214	141046	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30250	250	2	0.83	3608186000	120040	30.54	30050	30400	29600	39000	21000	30000	30058.20	12.07	22109	32966	31482	29766	28282	26566	30625	27425	101	9000	500	22200	50	1	20227658	6119	18.63	1.44	12	0.59	1624.00	21070.00	41350	20240628	-26.84	18200	20241210	66.21	32200	-6.06	20250211	19410	55.85	20250102	41350	-26.84	20240628	18200	66.21	20241210	3.04	N	272290	500	101 억	2440979	N	N	591	N	N
85	20250214	131048	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30200	200	2	0.67	2719879000	90643	23.06	30050	30400	29600	39000	21000	30000	30006.50	12.07	11329	32966	31482	29766	28282	26566	30625	27425	101	9000	500	22200	50	1	20227658	6109	18.60	1.43	12	0.45	1624.00	21070.00	41350	20240628	-26.96	18200	20241210	65.93	32200	-6.21	20250211	19410	55.59	20250102	41350	-26.96	20240628	18200	65.93	20241210	3.04	N	272290	500	101 억	2440979	N	N	591	N	N
86	20250214	121045	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30300	300	2	1.00	2499484900	83351	21.21	30050	30400	29600	39000	21000	30000	29987.46	12.07	12281	32966	31482	29766	28282	26566	30625	27425	101	9000	500	22200	50	1	20227658	6129	18.66	1.44	12	0.41	1624.00	21070.00	41350	20240628	-26.72	18200	20241210	66.48	32200	-5.90	20250211	19410	56.11	20250102	41350	-26.72	20240628	18200	66.48	20241210	3.04	N	272290	500	101 억	2440979	N	N	591	N	N
87	20250214	111042	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30050	50	2	0.17	2066296500	69006	17.56	30050	30250	29600	39000	21000	30000	29943.72	12.07	8997	32966	31482	29766	28282	26566	30625	27425	101	9000	500	22200	50	1	20227658	6078	18.50	1.43	12	0.34	1624.00	21070.00	41350	20240628	-27.33	18200	20241210	65.11	32200	-6.68	20250211	19410	54.82	20250102	41350	-27.33	20240628	18200	65.11	20241210	3.04	N	272290	500	101 억	2440979	N	N	591	N	N
88	20250214	101042	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30200	200	2	0.67	1503111700	50257	12.79	30050	30250	29600	39000	21000	30000	29908.50	12.07	4390	32966	31482	29766	28282	26566	30625	27425	101	9000	500	22200	50	1	20227658	6109	18.60	1.43	12	0.25	1624.00	21070.00	41350	20240628	-26.96	18200	20241210	65.93	32200	-6.21	20250211	19410	55.59	20250102	41350	-26.96	20240628	18200	65.93	20241210	3.04	N	272290	500	101 억	2440979	N	N	591	N	N
89	20250214	091047	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30050	50	2	0.17	298961450	9980	2.54	30050	30150	29800	39000	21000	30000	29956.06	12.07	-1534	32966	31482	29766	28282	26566	30625	27425	101	9000	500	22200	50	1	20227658	6078	18.50	1.43	12	0.05	1624.00	21070.00	41350	20240628	-27.33	18200	20241210	65.11	32200	-6.68	20250211	19410	54.82	20250102	41350	-27.33	20240628	18200	65.11	20241210	3.04	N	272290	500	101 억	2440979	N	N	591	N	N
90	20250213	161036	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30000	-1100	5	-3.54	11745128650	389593	163.97	31100	31250	28050	40400	21800	31100	30146.93	11.90	51830	32233	31666	31033	30466	29833	31350	30150	101	9300	500	23010	50	1	20227658	6068	18.47	1.42	12	1.93	1624.00	21070.00	41350	20240628	-27.45	18200	20241210	64.84	32200	-6.83	20250211	19410	54.56	20250102	41350	-27.45	20240628	18200	64.84	20241210	3.03	N	272290	500	101 억	2408102	N	N	570	N	N
91	20250213	151037	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29950	-1150	5	-3.70	11022600600	365496	153.83	31100	31250	28050	40400	21800	31100	30157.64	11.90	48232	32233	31666	31033	30466	29833	31350	30150	101	9300	500	23010	50	1	20227658	6058	18.44	1.42	12	1.81	1624.00	21070.00	41350	20240628	-27.57	18200	20241210	64.56	32200	-6.99	20250211	19410	54.30	20250102	41350	-27.57	20240628	18200	64.56	20241210	3.03	N	272290	500	101 억	2408102	N	N	258	N	N
92	20250213	141034	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30100	-1000	5	-3.22	9501786900	314974	132.56	31100	31250	28050	40400	21800	31100	30166.57	11.90	44697	32233	31666	31033	30466	29833	31350	30150	101	9300	500	23010	50	1	20227658	6089	18.53	1.43	12	1.56	1624.00	21070.00	41350	20240628	-27.21	18200	20241210	65.38	32200	-6.52	20250211	19410	55.07	20250102	41350	-27.21	20240628	18200	65.38	20241210	3.03	N	272290	500	101 억	2408102	N	N	258	N	N
93	20250213	131036	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29950	-1150	5	-3.70	8581618350	284381	119.69	31100	31250	28050	40400	21800	31100	30176.13	11.90	33249	32233	31666	31033	30466	29833	31350	30150	101	9300	500	23010	50	1	20227658	6058	18.44	1.42	12	1.41	1624.00	21070.00	41350	20240628	-27.57	18200	20241210	64.56	32200	-6.99	20250211	19410	54.30	20250102	41350	-27.57	20240628	18200	64.56	20241210	3.03	N	272290	500	101 억	2408102	N	N	258	N	N
94	20250213	121034	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30050	-1050	5	-3.38	7619103900	252370	106.22	31100	31250	28050	40400	21800	31100	30189.82	11.90	25590	32233	31666	31033	30466	29833	31350	30150	101	9300	500	23010	50	1	20227658	6078	18.50	1.43	12	1.25	1624.00	21070.00	41350	20240628	-27.33	18200	20241210	65.11	32200	-6.68	20250211	19410	54.82	20250102	41350	-27.33	20240628	18200	65.11	20241210	3.03	N	272290	500	101 억	2408102	N	N	258	N	N
95	20250213	111034	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30250	-850	5	-2.73	3563097100	116196	48.90	31100	31250	30100	40400	21800	31100	30664.13	11.90	-227	32233	31666	31033	30466	29833	31350	30150	101	9300	500	23010	50	1	20227658	6119	18.63	1.44	12	0.57	1624.00	21070.00	41350	20240628	-26.84	18200	20241210	66.21	32200	-6.06	20250211	19410	55.85	20250102	41350	-26.84	20240628	18200	66.21	20241210	3.03	N	272290	500	101 억	2408102	N	N	258	N	N
96	20250213	101035	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30700	-400	5	-1.29	2103129600	68158	28.69	31100	31250	30500	40400	21800	31100	30856.29	11.90	-3005	32233	31666	31033	30466	29833	31350	30150	101	9300	500	23010	50	1	20227658	6210	18.90	1.46	12	0.34	1624.00	21070.00	41350	20240628	-25.76	18200	20241210	68.68	32200	-4.66	20250211	19410	58.17	20250102	41350	-25.76	20240628	18200	68.68	20241210	3.03	N	272290	500	101 억	2408102	N	N	258	N	N
97	20250213	091029	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31100	0	3	0.00	438420950	14098	5.93	31100	31250	31000	40400	21800	31100	31098.08	11.90	-3862	32233	31666	31033	30466	29833	31350	30150	101	9300	500	23010	50	1	20227658	6291	19.15	1.48	12	0.07	1624.00	21070.00	41350	20240628	-24.79	18200	20241210	70.88	32200	-3.42	20250211	19410	60.23	20250102	41350	-24.79	20240628	18200	70.88	20241210	3.03	N	272290	500	101 억	2408102	N	N	258	N	N
98	20250212	161028	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31100	-400	5	-1.27	7322832000	236719	92.40	31500	31600	30400	40950	22050	31500	30934.53	11.60	42709	32566	32032	31666	31132	30766	31850	30950	101	9450	500	23310	50	1	20227658	6291	19.15	1.48	12	1.17	1624.00	21070.00	41350	20240628	-24.79	18200	20241210	70.88	32200	-3.42	20250211	19410	60.23	20250102	41350	-24.79	20240628	18200	70.88	20241210	2.92	N	272290	500	101 억	2346672	N	N	252	N	N
99	20250212	151025	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30950	-550	5	-1.75	7134226750	230644	90.03	31500	31600	30400	40950	22050	31500	30931.77	11.60	43170	32566	32032	31666	31132	30766	31850	30950	101	9450	500	23310	50	1	20227658	6260	19.06	1.47	12	1.14	1624.00	21070.00	41350	20240628	-25.15	18200	20241210	70.05	32200	-3.88	20250211	19410	59.45	20250102	41350	-25.15	20240628	18200	70.05	20241210	2.92	N	272290	500	101 억	2346672	N	N	2257	N	N
100	20250212	141027	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30950	-550	5	-1.75	6226268900	201294	78.57	31500	31600	30400	40950	22050	31500	30931.22	11.60	35214	32566	32032	31666	31132	30766	31850	30950	101	9450	500	23310	50	1	20227658	6260	19.06	1.47	12	1.00	1624.00	21070.00	41350	20240628	-25.15	18200	20241210	70.05	32200	-3.88	20250211	19410	59.45	20250102	41350	-25.15	20240628	18200	70.05	20241210	2.92	N	272290	500	101 억	2346672	N	N	2257	N	N
101	20250212	131030	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31250	-250	5	-0.79	5435045100	175857	68.64	31500	31600	30400	40950	22050	31500	30906.05	11.60	31190	32566	32032	31666	31132	30766	31850	30950	101	9450	500	23310	50	1	20227658	6321	19.24	1.48	12	0.87	1624.00	21070.00	41350	20240628	-24.43	18200	20241210	71.70	32200	-2.95	20250211	19410	61.00	20250102	41350	-24.43	20240628	18200	71.70	20241210	2.92	N	272290	500	101 억	2346672	N	N	2257	N	N
102	20250212	121026	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31100	-400	5	-1.27	4894841100	158517	61.88	31500	31600	30400	40950	22050	31500	30878.97	11.60	33773	32566	32032	31666	31132	30766	31850	30950	101	9450	500	23310	50	1	20227658	6291	19.15	1.48	12	0.78	1624.00	21070.00	41350	20240628	-24.79	18200	20241210	70.88	32200	-3.42	20250211	19410	60.23	20250102	41350	-24.79	20240628	18200	70.88	20241210	2.92	N	272290	500	101 억	2346672	N	N	2257	N	N
103	20250212	111025	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30850	-650	5	-2.06	4189515400	135861	53.03	31500	31600	30400	40950	22050	31500	30836.78	11.60	34745	32566	32032	31666	31132	30766	31850	30950	101	9450	500	23310	50	1	20227658	6240	19.00	1.46	12	0.67	1624.00	21070.00	41350	20240628	-25.39	18200	20241210	69.51	32200	-4.19	20250211	19410	58.94	20250102	41350	-25.39	20240628	18200	69.51	20241210	2.92	N	272290	500	101 억	2346672	N	N	2257	N	N
104	20250212	101019	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30900	-600	5	-1.90	3371117150	109392	42.70	31500	31600	30400	40950	22050	31500	30816.85	11.60	30567	32566	32032	31666	31132	30766	31850	30950	101	9450	500	23310	50	1	20227658	6250	19.03	1.47	12	0.54	1624.00	21070.00	41350	20240628	-25.27	18200	20241210	69.78	32200	-4.04	20250211	19410	59.20	20250102	41350	-25.27	20240628	18200	69.78	20241210	2.92	N	272290	500	101 억	2346672	N	N	2257	N	N
105	20250212	090948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31200	-300	5	-0.95	248387050	7925	3.09	31500	31600	31100	40950	22050	31500	31342.21	11.60	-725	32566	32032	31666	31132	30766	31850	30950	101	9450	500	23310	50	1	20227658	6311	19.21	1.48	12	0.04	1624.00	21070.00	41350	20240628	-24.55	18200	20241210	71.43	32200	-3.11	20250211	19410	60.74	20250102	41350	-24.55	20240628	18200	71.43	20241210	2.92	N	272290	500	101 억	2346672	N	N	2257	N	N
106	20250211	161030	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31500	-200	5	-0.63	8105273150	255093	46.99	31750	32200	31300	41200	22200	31700	31774.32	11.57	1255	33433	32566	31033	30166	28633	33000	30600	101	9500	500	23450	50	1	20227658	6372	19.40	1.50	12	1.26	1624.00	21070.00	41350	20240628	-23.82	18200	20241210	73.08	32200	-2.17	20250211	19410	62.29	20250102	41350	-23.82	20240628	18200	73.08	20241210	3.02	N	272290	500	101 억	2341173	N	N	2235	N	N
107	20250211	151030	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31650	-50	5	-0.16	7815034200	245884	45.29	31750	32200	31300	41200	22200	31700	31783.42	11.57	275	33433	32566	31033	30166	28633	33000	30600	101	9500	500	23450	50	1	20227658	6402	19.49	1.50	12	1.22	1624.00	21070.00	41350	20240628	-23.46	18200	20241210	73.90	32200	-1.71	20250211	19410	63.06	20250102	41350	-23.46	20240628	18200	73.90	20241210	3.02	N	272290	500	101 억	2341173	N	N	4121	N	N
108	20250211	141028	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31750	50	2	0.16	6914416250	217373	40.04	31750	32200	31300	41200	22200	31700	31808.99	11.57	171	33433	32566	31033	30166	28633	33000	30600	101	9500	500	23450	50	1	20227658	6422	19.55	1.51	12	1.07	1624.00	21070.00	41350	20240628	-23.22	18200	20241210	74.45	32200	-1.40	20250211	19410	63.58	20250102	41350	-23.22	20240628	18200	74.45	20241210	3.02	N	272290	500	101 억	2341173	N	N	4121	N	N
109	20250211	131029	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31750	50	2	0.16	6134986100	192839	35.52	31750	32200	31300	41200	22200	31700	31814.03	11.57	3520	33433	32566	31033	30166	28633	33000	30600	101	9500	500	23450	50	1	20227658	6422	19.55	1.51	12	0.95	1624.00	21070.00	41350	20240628	-23.22	18200	20241210	74.45	32200	-1.40	20250211	19410	63.58	20250102	41350	-23.22	20240628	18200	74.45	20241210	3.02	N	272290	500	101 억	2341173	N	N	4121	N	N
110	20250211	121027	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31750	50	2	0.16	5346684200	168053	30.95	31750	32200	31300	41200	22200	31700	31815.46	11.57	7169	33433	32566	31033	30166	28633	33000	30600	101	9500	500	23450	50	1	20227658	6422	19.55	1.51	12	0.83	1624.00	21070.00	41350	20240628	-23.22	18200	20241210	74.45	32200	-1.40	20250211	19410	63.58	20250102	41350	-23.22	20240628	18200	74.45	20241210	3.02	N	272290	500	101 억	2341173	N	N	4121	N	N
111	20250211	111029	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32100	400	2	1.26	3890797800	122334	22.53	31750	32100	31300	41200	22200	31700	31804.71	11.57	1410	33433	32566	31033	30166	28633	33000	30600	101	9500	500	23450	50	1	20227658	6493	19.77	1.52	12	0.60	1624.00	21070.00	41350	20240628	-22.37	18200	20241210	76.37	32100	0.00	20250211	19410	65.38	20250102	41350	-22.37	20240628	18200	76.37	20241210	3.02	N	272290	500	101 억	2341173	N	N	4121	N	N
112	20250211	101029	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32050	350	2	1.10	2230329550	70333	12.95	31750	32100	31300	41200	22200	31700	31711.00	11.57	3150	33433	32566	31033	30166	28633	33000	30600	101	9500	500	23450	50	1	20227658	6483	19.74	1.52	12	0.35	1624.00	21070.00	41350	20240628	-22.49	18200	20241210	76.10	32100	-0.16	20250211	19410	65.12	20250102	41350	-22.49	20240628	18200	76.10	20241210	3.02	N	272290	500	101 억	2341173	N	N	4121	N	N
113	20250211	091033	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31400	-300	5	-0.95	473234000	14988	2.76	31750	31850	31400	41200	22200	31700	31574.19	11.57	-780	33433	32566	31033	30166	28633	33000	30600	101	9500	500	23450	50	1	20227658	6351	19.33	1.49	12	0.07	1624.00	21070.00	41350	20240628	-24.06	18200	20241210	72.53	31900	-1.57	20250210	19410	61.77	20250102	41350	-24.06	20240628	18200	72.53	20241210	3.02	N	272290	500	101 억	2341173	N	N	4121	N	N
114	20250210	161022	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31700	1650	2	5.49	16864870000	542436	72.27	30150	31900	29500	39050	21050	30050	31090.63	11.66	-30372	32016	31032	29716	28732	27416	31525	29225	101	9000	500	22230	50	1	20227658	6412	19.52	1.50	12	2.68	1624.00	21070.00	41350	20240628	-23.34	18200	20241210	74.18	31900	-0.63	20250210	19410	63.32	20250102	41350	-23.34	20240628	18200	74.18	20241210	3.28	N	272290	500	101 억	2358136	N	N	4117	N	N
115	20250210	151022	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31700	1650	2	5.49	16553875600	532622	70.96	30150	31900	29500	39050	21050	30050	31080.04	11.66	-31194	32016	31032	29716	28732	27416	31525	29225	101	9000	500	22230	50	1	20227658	6412	19.52	1.50	12	2.63	1624.00	21070.00	41350	20240628	-23.34	18200	20241210	74.18	31900	-0.63	20250210	19410	63.32	20250102	41350	-23.34	20240628	18200	74.18	20241210	3.28	N	272290	500	101 억	2358136	N	N	2397	N	N
116	20250210	141021	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31650	1600	2	5.32	14160033950	457247	60.92	30150	31700	29500	39050	21050	30050	30968.09	11.66	-35472	32016	31032	29716	28732	27416	31525	29225	101	9000	500	22230	50	1	20227658	6402	19.49	1.50	12	2.26	1624.00	21070.00	41350	20240628	-23.46	18200	20241210	73.90	31700	-0.16	20250210	19410	63.06	20250102	41350	-23.46	20240628	18200	73.90	20241210	3.28	N	272290	500	101 억	2358136	N	N	2397	N	N
117	20250210	131024	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31500	1450	2	4.83	12578082000	407204	54.25	30150	31700	29500	39050	21050	30050	30888.97	11.66	-34841	32016	31032	29716	28732	27416	31525	29225	101	9000	500	22230	50	1	20227658	6372	19.40	1.50	12	2.01	1624.00	21070.00	41350	20240628	-23.82	18200	20241210	73.08	31700	-0.63	20250210	19410	62.29	20250102	41350	-23.82	20240628	18200	73.08	20241210	3.28	N	272290	500	101 억	2358136	N	N	2397	N	N
118	20250210	121019	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31550	1500	2	4.99	11246833050	364792	48.60	30150	31700	29500	39050	21050	30050	30830.89	11.66	-33761	32016	31032	29716	28732	27416	31525	29225	101	9000	500	22230	50	1	20227658	6382	19.43	1.50	12	1.80	1624.00	21070.00	41350	20240628	-23.70	18200	20241210	73.35	31700	-0.47	20250210	19410	62.55	20250102	41350	-23.70	20240628	18200	73.35	20241210	3.28	N	272290	500	101 억	2358136	N	N	2397	N	N
119	20250210	111015	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31700	1650	2	5.49	9398402250	306251	40.80	30150	31700	29500	39050	21050	30050	30688.64	11.66	-22865	32016	31032	29716	28732	27416	31525	29225	101	9000	500	22230	50	1	20227658	6412	19.52	1.50	12	1.51	1624.00	21070.00	41350	20240628	-23.34	18200	20241210	74.18	31700	0.00	20250210	19410	63.32	20250102	41350	-23.34	20240628	18200	74.18	20241210	3.28	N	272290	500	101 억	2358136	N	N	2397	N	N
120	20250210	101014	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30850	800	2	2.66	5869295950	193660	25.80	30150	31150	29500	39050	21050	30050	30307.27	11.66	-5682	32016	31032	29716	28732	27416	31525	29225	101	9000	500	22230	50	1	20227658	6240	19.00	1.46	12	0.96	1624.00	21070.00	41350	20240628	-25.39	18200	20241210	69.51	31150	-0.96	20250210	19410	58.94	20250102	41350	-25.39	20240628	18200	69.51	20241210	3.28	N	272290	500	101 억	2358136	N	N	2397	N	N
121	20250210	091013	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30200	150	2	0.50	1358014850	45092	6.01	30150	30350	29950	39050	21050	30050	30116.59	11.66	7431	32016	31032	29716	28732	27416	31525	29225	101	9000	500	22230	50	1	20227658	6109	18.60	1.43	12	0.22	1624.00	21070.00	41350	20240628	-26.96	18200	20241210	65.93	30700	-1.63	20250207	19410	55.59	20250102	41350	-26.96	20240628	18200	65.93	20241210	3.28	N	272290	500	101 억	2358136	N	N	2397	N	N
122	20250207	161003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30050	850	2	2.91	22470746350	748204	81.00	29150	30700	28400	37950	20450	29200	30032.91	11.76	-25682	31200	30200	28400	27400	25600	30700	27900	101	8750	500	21600	50	1	20227658	6078	18.50	1.43	12	3.70	1624.00	21070.00	41350	20240628	-27.33	18200	20241210	65.11	30700	-2.12	20250207	19410	54.82	20250102	41350	-27.33	20240628	18200	65.11	20241210	2.90	N	272290	500	101 억	2379626	N	N	2397	N	N
123	20250207	151005	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30400	1200	2	4.11	21716510650	723168	78.29	29150	30700	28400	37950	20450	29200	30029.69	11.76	-37334	31200	30200	28400	27400	25600	30700	27900	101	8750	500	21600	50	1	20227658	6149	18.72	1.44	12	3.58	1624.00	21070.00	41350	20240628	-26.48	18200	20241210	67.03	30700	-0.98	20250207	19410	56.62	20250102	41350	-26.48	20240628	18200	67.03	20241210	2.90	N	272290	500	101 억	2379626	N	N	6307	N	N
124	20250207	141005	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30600	1400	2	4.79	20034536650	668040	72.32	29150	30700	28400	37950	20450	29200	29990.03	11.76	-30199	31200	30200	28400	27400	25600	30700	27900	101	8750	500	21600	50	1	20227658	6190	18.84	1.45	12	3.30	1624.00	21070.00	41350	20240628	-26.00	18200	20241210	68.13	30700	-0.33	20250207	19410	57.65	20250102	41350	-26.00	20240628	18200	68.13	20241210	2.90	N	272290	500	101 억	2379626	N	N	6307	N	N
125	20250207	131002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30500	1300	2	4.45	18062405950	603456	65.33	29150	30700	28400	37950	20450	29200	29931.60	11.76	-18131	31200	30200	28400	27400	25600	30700	27900	101	8750	500	21600	50	1	20227658	6169	18.78	1.45	12	2.98	1624.00	21070.00	41350	20240628	-26.24	18200	20241210	67.58	30700	-0.65	20250207	19410	57.14	20250102	41350	-26.24	20240628	18200	67.58	20241210	2.90	N	272290	500	101 억	2379626	N	N	6307	N	N
126	20250207	121001	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30650	1450	2	4.97	16267027350	544676	58.97	29150	30700	28400	37950	20450	29200	29865.51	11.76	-12589	31200	30200	28400	27400	25600	30700	27900	101	8750	500	21600	50	1	20227658	6200	18.87	1.45	12	2.69	1624.00	21070.00	41350	20240628	-25.88	18200	20241210	68.41	30700	-0.16	20250207	19410	57.91	20250102	41350	-25.88	20240628	18200	68.41	20241210	2.90	N	272290	500	101 억	2379626	N	N	6307	N	N
127	20250207	110959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30500	1300	2	4.45	14204533500	477169	51.66	29150	30550	28400	37950	20450	29200	29768.35	11.76	1058	31200	30200	28400	27400	25600	30700	27900	101	8750	500	21600	50	1	20227658	6169	18.78	1.45	12	2.36	1624.00	21070.00	41350	20240628	-26.24	18200	20241210	67.58	30550	-0.16	20250207	19410	57.14	20250102	41350	-26.24	20240628	18200	67.58	20241210	2.90	N	272290	500	101 억	2379626	N	N	6307	N	N
128	20250207	101004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30300	1100	2	3.77	9762804350	330650	35.80	29150	30400	28400	37950	20450	29200	29526.10	11.76	3000	31200	30200	28400	27400	25600	30700	27900	101	8750	500	21600	50	1	20227658	6129	18.66	1.44	12	1.63	1624.00	21070.00	41350	20240628	-26.72	18200	20241210	66.48	30400	-0.33	20250207	19410	56.11	20250102	41350	-26.72	20240628	18200	66.48	20241210	2.90	N	272290	500	101 억	2379626	N	N	6307	N	N
129	20250207	091009	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	-100	5	-0.34	2109528150	73373	7.94	29150	29150	28400	37950	20450	29200	28750.74	11.76	3367	31200	30200	28400	27400	25600	30700	27900	101	8750	500	21600	50	1	20227658	5886	17.92	1.38	12	0.36	1624.00	21070.00	41350	20240628	-29.63	18200	20241210	59.89	29400	-1.02	20250206	19410	49.92	20250102	41350	-29.63	20240628	18200	59.89	20241210	2.90	N	272290	500	101 억	2379626	N	N	6307	N	N
130	20250206	160938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29200	2950	2	11.24	25518556900	914640	95.38	26800	29400	26600	34100	18400	26250	27898.98	11.18	128362	30050	28150	27000	25100	23950	27575	24525	101	7850	500	19420	50	1	20227658	5906	17.98	1.39	12	4.52	1624.00	21070.00	41350	20240628	-29.38	18200	20241210	60.44	29400	-0.68	20250206	19410	50.44	20250102	41350	-29.38	20240628	18200	60.44	20241210	2.75	N	272290	500	101 억	2261076	N	N	6307	N	N
131	20250206	150943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	2500	2	9.52	22625374950	815310	85.03	26800	28850	26600	34100	18400	26250	27750.64	11.18	124322	30050	28150	27000	25100	23950	27575	24525	101	7850	500	19420	50	1	20227658	5815	17.70	1.36	12	4.03	1624.00	21070.00	41350	20240628	-30.47	18200	20241210	57.97	28900	-0.52	20250205	19410	48.12	20250102	41350	-30.47	20240628	18200	57.97	20241210	2.75	N	272290	500	101 억	2261076	N	N	820	N	N
132	20250206	140943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27850	1600	2	6.10	16239066350	589570	61.48	26800	28450	26600	34100	18400	26250	27543.92	11.18	73918	30050	28150	27000	25100	23950	27575	24525	101	7850	500	19420	50	1	20227658	5633	17.15	1.32	12	2.91	1624.00	21070.00	41350	20240628	-32.65	18200	20241210	53.02	28900	-3.63	20250205	19410	43.48	20250102	41350	-32.65	20240628	18200	53.02	20241210	2.75	N	272290	500	101 억	2261076	N	N	820	N	N
133	20250206	130939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27350	1100	2	4.19	14139370400	513184	53.52	26800	28450	26600	34100	18400	26250	27552.24	11.18	49585	30050	28150	27000	25100	23950	27575	24525	101	7850	500	19420	50	1	20227658	5532	16.84	1.30	12	2.54	1624.00	21070.00	41350	20240628	-33.86	18200	20241210	50.27	28900	-5.36	20250205	19410	40.91	20250102	41350	-33.86	20240628	18200	50.27	20241210	2.75	N	272290	500	101 억	2261076	N	N	820	N	N
134	20250206	120937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27350	1100	2	4.19	13724537000	498003	51.93	26800	28450	26600	34100	18400	26250	27559.15	11.18	48472	30050	28150	27000	25100	23950	27575	24525	101	7850	500	19420	50	1	20227658	5532	16.84	1.30	12	2.46	1624.00	21070.00	41350	20240628	-33.86	18200	20241210	50.27	28900	-5.36	20250205	19410	40.91	20250102	41350	-33.86	20240628	18200	50.27	20241210	2.75	N	272290	500	101 억	2261076	N	N	820	N	N
135	20250206	110932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27000	750	2	2.86	12664266400	459047	47.87	26800	28450	26600	34100	18400	26250	27588.17	11.18	48053	30050	28150	27000	25100	23950	27575	24525	101	7850	500	19420	50	1	20227658	5461	16.63	1.28	12	2.27	1624.00	21070.00	41350	20240628	-34.70	18200	20241210	48.35	28900	-6.57	20250205	19410	39.10	20250102	41350	-34.70	20240628	18200	48.35	20241210	2.75	N	272290	500	101 억	2261076	N	N	820	N	N
136	20250206	100932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27100	850	2	3.24	10474454100	377923	39.41	26800	28450	26600	34100	18400	26250	27715.84	11.18	63068	30050	28150	27000	25100	23950	27575	24525	101	7850	500	19420	50	1	20227658	5482	16.69	1.29	12	1.87	1624.00	21070.00	41350	20240628	-34.46	18200	20241210	48.90	28900	-6.23	20250205	19410	39.62	20250102	41350	-34.46	20240628	18200	48.90	20241210	2.75	N	272290	500	101 억	2261076	N	N	820	N	N
137	20250206	090944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27400	1150	2	4.38	2711334700	99589	10.39	26800	27550	26600	34100	18400	26250	27225.24	11.18	8200	30050	28150	27000	25100	23950	27575	24525	101	7850	500	19420	50	1	20227658	5542	16.87	1.30	12	0.49	1624.00	21070.00	41350	20240628	-33.74	18200	20241210	50.55	28900	-5.19	20250205	19410	41.16	20250102	41350	-33.74	20240628	18200	50.55	20241210	2.75	N	272290	500	101 억	2261076	N	N	820	N	N
138	20250205	160928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26250	-1850	5	-6.58	25740699100	954704	182.54	28200	28900	25850	36500	19700	28100	26962.76	12.06	-155098	29566	28832	27516	26782	25466	29200	27150	101	8400	500	20790	50	1	20227658	5310	16.16	1.25	12	4.72	1624.00	21070.00	41350	20240628	-36.52	18200	20241210	44.23	28900	-9.17	20250205	19410	35.24	20250102	41350	-36.52	20240628	18200	44.23	20241210	2.71	N	272290	500	101 억	2440133	N	N	820	N	N
139	20250205	150932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26100	-2000	5	-7.12	24310609500	899973	172.07	28200	28900	25850	36500	19700	28100	27012.60	12.06	-148344	29566	28832	27516	26782	25466	29200	27150	101	8400	500	20790	50	1	20227658	5279	16.07	1.24	12	4.45	1624.00	21070.00	41350	20240628	-36.88	18200	20241210	43.41	28900	-9.69	20250205	19410	34.47	20250102	41350	-36.88	20240628	18200	43.41	20241210	2.71	N	272290	500	101 억	2440133	N	N	1448	N	N
140	20250205	140931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26250	-1850	5	-6.58	20747406200	763405	145.96	28200	28900	26150	36500	19700	28100	27177.46	12.06	-130016	29566	28832	27516	26782	25466	29200	27150	101	8400	500	20790	50	1	20227658	5310	16.16	1.25	12	3.77	1624.00	21070.00	41350	20240628	-36.52	18200	20241210	44.23	28900	-9.17	20250205	19410	35.24	20250102	41350	-36.52	20240628	18200	44.23	20241210	2.71	N	272290	500	101 억	2440133	N	N	1448	N	N
141	20250205	130929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26600	-1500	5	-5.34	17930142950	656651	125.55	28200	28900	26200	36500	19700	28100	27305.44	12.06	-101728	29566	28832	27516	26782	25466	29200	27150	101	8400	500	20790	50	1	20227658	5381	16.38	1.26	12	3.25	1624.00	21070.00	41350	20240628	-35.67	18200	20241210	46.15	28900	-7.96	20250205	19410	37.04	20250102	41350	-35.67	20240628	18200	46.15	20241210	2.71	N	272290	500	101 억	2440133	N	N	1448	N	N
142	20250205	120934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26900	-1200	5	-4.27	16471293250	602047	115.11	28200	28900	26200	36500	19700	28100	27358.82	12.06	-74243	29566	28832	27516	26782	25466	29200	27150	101	8400	500	20790	50	1	20227658	5441	16.56	1.28	12	2.98	1624.00	21070.00	41350	20240628	-34.95	18200	20241210	47.80	28900	-6.92	20250205	19410	38.59	20250102	41350	-34.95	20240628	18200	47.80	20241210	2.71	N	272290	500	101 억	2440133	N	N	1448	N	N
143	20250205	110928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26950	-1150	5	-4.09	15565965250	568422	108.68	28200	28900	26200	36500	19700	28100	27384.52	12.06	-65667	29566	28832	27516	26782	25466	29200	27150	101	8400	500	20790	50	1	20227658	5451	16.59	1.28	12	2.81	1624.00	21070.00	41350	20240628	-34.82	18200	20241210	48.08	28900	-6.75	20250205	19410	38.85	20250102	41350	-34.82	20240628	18200	48.08	20241210	2.71	N	272290	500	101 억	2440133	N	N	1448	N	N
144	20250205	100941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27150	-950	5	-3.38	13660814200	498432	95.30	28200	28900	26200	36500	19700	28100	27407.58	12.06	-59897	29566	28832	27516	26782	25466	29200	27150	101	8400	500	20790	50	1	20227658	5492	16.72	1.29	12	2.46	1624.00	21070.00	41350	20240628	-34.34	18200	20241210	49.18	28900	-6.06	20250205	19410	39.88	20250102	41350	-34.34	20240628	18200	49.18	20241210	2.71	N	272290	500	101 억	2440133	N	N	1448	N	N
145	20250205	090944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28100	0	3	0.00	926733750	32887	6.29	28200	28500	27750	36500	19700	28100	28179.33	12.06	-4096	29566	28832	27516	26782	25466	29200	27150	101	8400	500	20790	50	1	20227658	5684	17.30	1.33	12	0.16	1624.00	21070.00	41350	20240628	-32.04	18200	20241210	54.40	28700	-2.09	20250131	19410	44.77	20250102	41350	-32.04	20240628	18200	54.40	20241210	2.71	N	272290	500	101 억	2440133	N	N	1448	N	N
146	20250204	160910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28100	1750	2	6.64	14443244950	521660	178.35	26650	28250	26200	34250	18450	26350	27686.73	12.41	-53954	27316	26832	26266	25782	25216	26550	25500	101	7900	500	19490	50	1	20227658	5684	17.30	1.33	12	2.58	1624.00	21070.00	41350	20240628	-32.04	18200	20241210	54.40	28700	-2.09	20250131	19410	44.77	20250102	41350	-32.04	20240628	18200	54.40	20241210	2.67	N	272290	500	101 억	2510079	N	N	1448	N	N
147	20250204	150921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28100	1750	2	6.64	13793827200	498514	170.44	26650	28250	26200	34250	18450	26350	27669.89	12.41	-51443	27316	26832	26266	25782	25216	26550	25500	101	7900	500	19490	50	1	20227658	5684	17.30	1.33	12	2.46	1624.00	21070.00	41350	20240628	-32.04	18200	20241210	54.40	28700	-2.09	20250131	19410	44.77	20250102	41350	-32.04	20240628	18200	54.40	20241210	2.67	N	272290	500	101 억	2510079	N	N	5451	N	N
148	20250204	140921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	1350	2	5.12	10676169250	387179	132.37	26650	28150	26200	34250	18450	26350	27574.25	12.41	-31083	27316	26832	26266	25782	25216	26550	25500	101	7900	500	19490	50	1	20227658	5603	17.06	1.31	12	1.91	1624.00	21070.00	41350	20240628	-33.01	18200	20241210	52.20	28700	-3.48	20250131	19410	42.71	20250102	41350	-33.01	20240628	18200	52.20	20241210	2.67	N	272290	500	101 억	2510079	N	N	5451	N	N
149	20250204	130923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27800	1450	2	5.50	6152757100	224884	76.89	26650	27900	26200	34250	18450	26350	27359.69	12.41	-40228	27316	26832	26266	25782	25216	26550	25500	101	7900	500	19490	50	1	20227658	5623	17.12	1.32	12	1.11	1624.00	21070.00	41350	20240628	-32.77	18200	20241210	52.75	28700	-3.14	20250131	19410	43.23	20250102	41350	-32.77	20240628	18200	52.75	20241210	2.67	N	272290	500	101 억	2510079	N	N	5451	N	N
150	20250204	120933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27450	1100	2	4.17	5605703650	204996	70.09	26650	27900	26200	34250	18450	26350	27345.43	12.41	-44106	27316	26832	26266	25782	25216	26550	25500	101	7900	500	19490	50	1	20227658	5552	16.90	1.30	12	1.01	1624.00	21070.00	41350	20240628	-33.62	18200	20241210	50.82	28700	-4.36	20250131	19410	41.42	20250102	41350	-33.62	20240628	18200	50.82	20241210	2.67	N	272290	500	101 억	2510079	N	N	5451	N	N
151	20250204	110914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27800	1450	2	5.50	3912183400	143711	49.13	26650	27900	26200	34250	18450	26350	27222.57	12.41	-19778	27316	26832	26266	25782	25216	26550	25500	101	7900	500	19490	50	1	20227658	5623	17.12	1.32	12	0.71	1624.00	21070.00	41350	20240628	-32.77	18200	20241210	52.75	28700	-3.14	20250131	19410	43.23	20250102	41350	-32.77	20240628	18200	52.75	20241210	2.67	N	272290	500	101 억	2510079	N	N	5451	N	N
152	20250204	100919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26750	400	2	1.52	1559445450	58064	19.85	26650	27400	26200	34250	18450	26350	26857.35	12.41	-11144	27316	26832	26266	25782	25216	26550	25500	101	7900	500	19490	50	1	20227658	5411	16.47	1.27	12	0.29	1624.00	21070.00	41350	20240628	-35.31	18200	20241210	46.98	28700	-6.79	20250131	19410	37.82	20250102	41350	-35.31	20240628	18200	46.98	20241210	2.67	N	272290	500	101 억	2510079	N	N	5451	N	N
153	20250204	090919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26600	250	2	0.95	397464500	14945	5.11	26650	26950	26200	34250	18450	26350	26595.15	12.41	-1134	27316	26832	26266	25782	25216	26550	25500	101	7900	500	19490	50	1	20227658	5381	16.38	1.26	12	0.07	1624.00	21070.00	41350	20240628	-35.67	18200	20241210	46.15	28700	-7.32	20250131	19410	37.04	20250102	41350	-35.67	20240628	18200	46.15	20241210	2.67	N	272290	500	101 억	2510079	N	N	5451	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History