KissMeData/393890/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	161200	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45050	400	2	0.90	16659310900	368918	84.66	44100	46800	43800	58000	31300	44650	45157.57	6.73	0	-23736	47883	46266	45383	43766	42883	45825	43325	168	13350	500	33040	50	1	33696518	15180	23.29	1.62	12	1.09	1934.00	27737.00	87700	20230801	-48.63	38300	20231113	17.62	49950	-9.81	20240108	38300	17.62	20240126	87700	-48.63	20230801	38300	17.62	20231113	2.22	N	393890	500	168 억		2267300	N	N	3077	N	00	N
3	20240229	151206	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44850	200	2	0.45	15516202650	343531	78.83	44100	46800	43800	58000	31300	44650	45167.02	6.73	0	-20720	47883	46266	45383	43766	42883	45825	43325	168	13350	500	33040	50	1	33696518	15113	23.19	1.62	12	1.02	1934.00	27737.00	87700	20230801	-48.86	38300	20231113	17.10	49950	-10.21	20240108	38300	17.10	20240126	87700	-48.86	20230801	38300	17.10	20231113	2.22	N	393890	500	168 억		2267300	N	N	2381	N	00	N
4	20240229	141206	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44550	-100	5	-0.22	14295705450	316244	72.57	44100	46800	43800	58000	31300	44650	45204.91	6.73	0	-17775	47883	46266	45383	43766	42883	45825	43325	168	13350	500	33040	50	1	33696518	15012	23.04	1.61	12	0.94	1934.00	27737.00	87700	20230801	-49.20	38300	20231113	16.32	49950	-10.81	20240108	38300	16.32	20240126	87700	-49.20	20230801	38300	16.32	20231113	2.22	N	393890	500	168 억		2267300	N	N	2381	N	00	N
5	20240229	131204	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44750	100	2	0.22	12545128950	276988	63.56	44100	46800	43800	58000	31300	44650	45291.55	6.73	0	-14080	47883	46266	45383	43766	42883	45825	43325	168	13350	500	33040	50	1	33696518	15079	23.14	1.61	12	0.82	1934.00	27737.00	87700	20230801	-48.97	38300	20231113	16.84	49950	-10.41	20240108	38300	16.84	20240126	87700	-48.97	20230801	38300	16.84	20231113	2.22	N	393890	500	168 억		2267300	N	N	2381	N	00	N
6	20240229	121203	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45050	400	2	0.90	11102762750	244828	56.18	44100	46800	43800	58000	31300	44650	45349.62	6.73	0	-11274	47883	46266	45383	43766	42883	45825	43325	168	13350	500	33040	50	1	33696518	15180	23.29	1.62	12	0.73	1934.00	27737.00	87700	20230801	-48.63	38300	20231113	17.62	49950	-9.81	20240108	38300	17.62	20240126	87700	-48.63	20230801	38300	17.62	20231113	2.22	N	393890	500	168 억		2267300	N	N	2381	N	00	N
7	20240229	111208	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45250	600	2	1.34	10206203900	225009	51.63	44100	46800	43800	58000	31300	44650	45359.52	6.73	0	-6489	47883	46266	45383	43766	42883	45825	43325	168	13350	500	33040	50	1	33696518	15248	23.40	1.63	12	0.67	1934.00	27737.00	87700	20230801	-48.40	38300	20231113	18.15	49950	-9.41	20240108	38300	18.15	20240126	87700	-48.40	20230801	38300	18.15	20231113	2.22	N	393890	500	168 억		2267300	N	N	2381	N	00	N
8	20240229	101209	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45150	500	2	1.12	8868578700	195391	44.84	44100	46800	43800	58000	31300	44650	45389.39	6.73	0	87	47883	46266	45383	43766	42883	45825	43325	168	13350	500	33040	50	1	33696518	15214	23.35	1.63	12	0.58	1934.00	27737.00	87700	20230801	-48.52	38300	20231113	17.89	49950	-9.61	20240108	38300	17.89	20240126	87700	-48.52	20230801	38300	17.89	20231113	2.22	N	393890	500	168 억		2267300	N	N	2381	N	00	N
9	20240229	091206	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	43900	-750	5	-1.68	1490810900	33848	7.77	44100	44600	43800	58000	31300	44650	44041.86	6.73	0	-6081	47883	46266	45383	43766	42883	45825	43325	168	13350	500	33040	50	1	33696518	14793	22.70	1.58	12	0.10	1934.00	27737.00	87700	20230801	-49.94	38300	20231113	14.62	49950	-12.11	20240108	38300	14.62	20240126	87700	-49.94	20230801	38300	14.62	20231113	2.22	N	393890	500	168 억		2267300	N	N	2381	N	00	N
10	20240228	161056	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44650	-400	5	-0.89	19552849450	429811	85.16	45500	47000	44500	58500	31550	45050	45494.93	6.73	0	-42437	47183	46116	45533	44466	43883	45825	44175	168	13450	500	33330	50	1	33696518	15045	23.09	1.61	12	1.28	1934.00	27737.00	87700	20230801	-49.09	38300	20231113	16.58	49950	-10.61	20240108	38300	16.58	20240126	87700	-49.09	20230801	38300	16.58	20231113	2.15	N	393890	500	168 억		2267223	N	N	2372	N	00	N
11	20240228	151054	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44750	-300	5	-0.67	19119210250	420098	83.23	45500	47000	44500	58500	31550	45050	45511.31	6.73	0	-43567	47183	46116	45533	44466	43883	45825	44175	168	13450	500	33330	50	1	33696518	15079	23.14	1.61	12	1.25	1934.00	27737.00	87700	20230801	-48.97	38300	20231113	16.84	49950	-10.41	20240108	38300	16.84	20240126	87700	-48.97	20230801	38300	16.84	20231113	2.15	N	393890	500	168 억		2267223	N	N	1108	N	00	N
12	20240228	141204	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45050	0	3	0.00	15082159050	329857	65.35	45500	47000	44950	58500	31550	45050	45723.33	6.73	0	-38576	47183	46116	45533	44466	43883	45825	44175	168	13450	500	33330	50	1	33696518	15180	23.29	1.62	12	0.98	1934.00	27737.00	87700	20230801	-48.63	38300	20231113	17.62	49950	-9.81	20240108	38300	17.62	20240126	87700	-48.63	20230801	38300	17.62	20231113	2.15	N	393890	500	168 억		2267223	N	N	1108	N	00	N
13	20240228	131152	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45500	450	2	1.00	13737171750	300127	59.46	45500	47000	44950	58500	31550	45050	45771.20	6.73	0	-30061	47183	46116	45533	44466	43883	45825	44175	168	13450	500	33330	50	1	33696518	15332	23.53	1.64	12	0.89	1934.00	27737.00	87700	20230801	-48.12	38300	20231113	18.80	49950	-8.91	20240108	38300	18.80	20240126	87700	-48.12	20230801	38300	18.80	20231113	2.15	N	393890	500	168 억		2267223	N	N	1108	N	00	N
14	20240228	121208	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45400	350	2	0.78	12924074800	282196	55.91	45500	47000	44950	58500	31550	45050	45798.22	6.73	0	-34044	47183	46116	45533	44466	43883	45825	44175	168	13450	500	33330	50	1	33696518	15298	23.47	1.64	12	0.84	1934.00	27737.00	87700	20230801	-48.23	38300	20231113	18.54	49950	-9.11	20240108	38300	18.54	20240126	87700	-48.23	20230801	38300	18.54	20231113	2.15	N	393890	500	168 억		2267223	N	N	1108	N	00	N
15	20240228	111123	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45400	350	2	0.78	10979853200	239128	47.38	45500	47000	45100	58500	31550	45050	45916.22	6.73	0	-22156	47183	46116	45533	44466	43883	45825	44175	168	13450	500	33330	50	1	33696518	15298	23.47	1.64	12	0.71	1934.00	27737.00	87700	20230801	-48.23	38300	20231113	18.54	49950	-9.11	20240108	38300	18.54	20240126	87700	-48.23	20230801	38300	18.54	20231113	2.15	N	393890	500	168 억		2267223	N	N	1108	N	00	N
16	20240228	101205	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45450	400	2	0.89	9646382450	209755	41.56	45500	47000	45100	58500	31550	45050	45988.81	6.73	0	-19010	47183	46116	45533	44466	43883	45825	44175	168	13450	500	33330	50	1	33696518	15315	23.50	1.64	12	0.62	1934.00	27737.00	87700	20230801	-48.18	38300	20231113	18.67	49950	-9.01	20240108	38300	18.67	20240126	87700	-48.18	20230801	38300	18.67	20231113	2.15	N	393890	500	168 억		2267223	N	N	1108	N	00	N
17	20240228	091209	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46650	1600	2	3.55	2217699850	48226	9.55	45500	46650	45100	58500	31550	45050	45985.58	6.73	0	7644	47183	46116	45533	44466	43883	45825	44175	168	13450	500	33330	50	1	33696518	15719	24.12	1.68	12	0.14	1934.00	27737.00	87700	20230801	-46.81	38300	20231113	21.80	49950	-6.61	20240108	38300	21.80	20240126	87700	-46.81	20230801	38300	21.80	20231113	2.15	N	393890	500	168 억		2267223	N	N	1108	N	00	N
18	20240227	161203	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45050	50	2	0.11	22853644550	500524	134.86	45300	46600	44950	58500	31500	45000	45660.18	7.00	0	-113023	47566	46282	45116	43832	42666	46925	44475	168	13500	500	33300	50	1	33696518	15180	23.29	1.62	12	1.49	1934.00	27737.00	87700	20230801	-48.63	38300	20231113	17.62	49950	-9.81	20240108	38300	17.62	20240126	87700	-48.63	20230801	38300	17.62	20231113	2.08	N	393890	500	168 억		2357681	N	N	1108	N	00	N
19	20240227	151204	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45050	50	2	0.11	22360620000	489585	131.92	45300	46600	44950	58500	31500	45000	45672.60	7.00	0	-111579	47566	46282	45116	43832	42666	46925	44475	168	13500	500	33300	50	1	33696518	15180	23.29	1.62	12	1.45	1934.00	27737.00	87700	20230801	-48.63	38300	20231113	17.62	49950	-9.81	20240108	38300	17.62	20240126	87700	-48.63	20230801	38300	17.62	20231113	2.08	N	393890	500	168 억		2357681	N	N	1011	N	00	N
20	20240227	141201	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45400	400	2	0.89	20085117100	439253	118.36	45300	46600	45050	58500	31500	45000	45725.62	7.00	0	-95877	47566	46282	45116	43832	42666	46925	44475	168	13500	500	33300	50	1	33696518	15298	23.47	1.64	12	1.30	1934.00	27737.00	87700	20230801	-48.23	38300	20231113	18.54	49950	-9.11	20240108	38300	18.54	20240126	87700	-48.23	20230801	38300	18.54	20231113	2.08	N	393890	500	168 억		2357681	N	N	1011	N	00	N
21	20240227	131123	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45800	800	2	1.78	17673259100	386227	104.07	45300	46600	45050	58500	31500	45000	45758.74	7.00	0	-81467	47566	46282	45116	43832	42666	46925	44475	168	13500	500	33300	50	1	33696518	15433	23.68	1.65	12	1.15	1934.00	27737.00	87700	20230801	-47.78	38300	20231113	19.58	49950	-8.31	20240108	38300	19.58	20240126	87700	-47.78	20230801	38300	19.58	20231113	2.08	N	393890	500	168 억		2357681	N	N	1011	N	00	N
22	20240227	121203	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45650	650	2	1.44	15505768850	338955	91.33	45300	46600	45050	58500	31500	45000	45745.80	7.00	0	-63619	47566	46282	45116	43832	42666	46925	44475	168	13500	500	33300	50	1	33696518	15382	23.60	1.65	12	1.01	1934.00	27737.00	87700	20230801	-47.95	38300	20231113	19.19	49950	-8.61	20240108	38300	19.19	20240126	87700	-47.95	20230801	38300	19.19	20231113	2.08	N	393890	500	168 억		2357681	N	N	1011	N	00	N
23	20240227	111205	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45150	150	2	0.33	13324121450	291025	78.42	45300	46600	45050	58500	31500	45000	45783.43	7.00	0	-62990	47566	46282	45116	43832	42666	46925	44475	168	13500	500	33300	50	1	33696518	15214	23.35	1.63	12	0.86	1934.00	27737.00	87700	20230801	-48.52	38300	20231113	17.89	49950	-9.61	20240108	38300	17.89	20240126	87700	-48.52	20230801	38300	17.89	20231113	2.08	N	393890	500	168 억		2357681	N	N	1011	N	00	N
24	20240227	101159	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45850	850	2	1.89	9223566850	200733	54.09	45300	46600	45200	58500	31500	45000	45949.43	7.00	0	-39978	47566	46282	45116	43832	42666	46925	44475	168	13500	500	33300	50	1	33696518	15450	23.71	1.65	12	0.60	1934.00	27737.00	87700	20230801	-47.72	38300	20231113	19.71	49950	-8.21	20240108	38300	19.71	20240126	87700	-47.72	20230801	38300	19.71	20231113	2.08	N	393890	500	168 억		2357681	N	N	1011	N	00	N
25	20240227	091203	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46100	1100	2	2.44	1821877350	39697	10.70	45300	46350	45300	58500	31500	45000	45894.59	7.00	0	-7601	47566	46282	45116	43832	42666	46925	44475	168	13500	500	33300	50	1	33696518	15534	23.84	1.66	12	0.12	1934.00	27737.00	87700	20230801	-47.43	38300	20231113	20.37	49950	-7.71	20240108	38300	20.37	20240126	87700	-47.43	20230801	38300	20.37	20231113	2.08	N	393890	500	168 억		2357681	N	N	1011	N	00	N
26	20240226	161158	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45000	600	2	1.35	16687964900	367876	60.69	44450	46400	43950	57700	31100	44400	45364.52	6.97	0	-19003	48033	46216	45283	43466	42533	45750	43000	168	13300	500	32850	50	1	33696518	15163	23.27	1.62	12	1.09	1934.00	27737.00	87700	20230801	-48.69	38300	20231113	17.49	49950	-9.91	20240108	38300	17.49	20240126	87700	-48.69	20230801	38300	17.49	20231113	1.98	N	393890	500	168 억		2347403	N	N	1011	N	00	N
27	20240226	151150	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44950	550	2	1.24	16005687150	352707	58.19	44450	46400	43950	57700	31100	44400	45379.96	6.97	0	-23159	48033	46216	45283	43466	42533	45750	43000	168	13300	500	32850	50	1	33696518	15147	23.24	1.62	12	1.05	1934.00	27737.00	87700	20230801	-48.75	38300	20231113	17.36	49950	-10.01	20240108	38300	17.36	20240126	87700	-48.75	20230801	38300	17.36	20231113	1.98	N	393890	500	168 억		2347403	N	N	1807	N	00	N
28	20240226	141156	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45900	1500	2	3.38	13182550950	290376	47.90	44450	46400	43950	57700	31100	44400	45398.71	6.97	0	-38360	48033	46216	45283	43466	42533	45750	43000	168	13300	500	32850	50	1	33696518	15467	23.73	1.65	12	0.86	1934.00	27737.00	87700	20230801	-47.66	38300	20231113	19.84	49950	-8.11	20240108	38300	19.84	20240126	87700	-47.66	20230801	38300	19.84	20231113	1.98	N	393890	500	168 억		2347403	N	N	1807	N	00	N
29	20240226	131147	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45950	1550	2	3.49	12175961700	268495	44.29	44450	46400	43950	57700	31100	44400	45349.45	6.97	0	-35039	48033	46216	45283	43466	42533	45750	43000	168	13300	500	32850	50	1	33696518	15484	23.76	1.66	12	0.80	1934.00	27737.00	87700	20230801	-47.61	38300	20231113	19.97	49950	-8.01	20240108	38300	19.97	20240126	87700	-47.61	20230801	38300	19.97	20231113	1.98	N	393890	500	168 억		2347403	N	N	1807	N	00	N
30	20240226	121148	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46250	1850	2	4.17	11400950450	251651	41.51	44450	46400	43950	57700	31100	44400	45305.14	6.97	0	-34492	48033	46216	45283	43466	42533	45750	43000	168	13300	500	32850	50	1	33696518	15585	23.91	1.67	12	0.75	1934.00	27737.00	87700	20230801	-47.26	38300	20231113	20.76	49950	-7.41	20240108	38300	20.76	20240126	87700	-47.26	20230801	38300	20.76	20231113	1.98	N	393890	500	168 억		2347403	N	N	1807	N	00	N
31	20240226	111145	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46050	1650	2	3.72	9688922050	214518	35.39	44450	46200	43950	57700	31100	44400	45166.53	6.97	0	-29887	48033	46216	45283	43466	42533	45750	43000	168	13300	500	32850	50	1	33696518	15517	23.81	1.66	12	0.64	1934.00	27737.00	87700	20230801	-47.49	38300	20231113	20.23	49950	-7.81	20240108	38300	20.23	20240126	87700	-47.49	20230801	38300	20.23	20231113	1.98	N	393890	500	168 억		2347403	N	N	1807	N	00	N
32	20240226	101142	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45150	750	2	1.69	6034508450	134426	22.18	44450	45550	43950	57700	31100	44400	44891.47	6.97	0	-27435	48033	46216	45283	43466	42533	45750	43000	168	13300	500	32850	50	1	33696518	15214	23.35	1.63	12	0.40	1934.00	27737.00	87700	20230801	-48.52	38300	20231113	17.89	49950	-9.61	20240108	38300	17.89	20240126	87700	-48.52	20230801	38300	17.89	20231113	1.98	N	393890	500	168 억		2347403	N	N	1807	N	00	N
33	20240226	091141	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45250	850	2	1.91	2834922900	63543	10.48	44450	45450	43950	57700	31100	44400	44614.74	6.97	0	-7355	48033	46216	45283	43466	42533	45750	43000	168	13300	500	32850	50	1	33696518	15248	23.40	1.63	12	0.19	1934.00	27737.00	87700	20230801	-48.40	38300	20231113	18.15	49950	-9.41	20240108	38300	18.15	20240126	87700	-48.40	20230801	38300	18.15	20231113	1.98	N	393890	500	168 억		2347403	N	N	1807	N	00	N
34	20240223	161142	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44400	-2700	5	-5.73	27309624700	603419	51.12	47100	47100	44350	61200	33000	47100	45256.01	7.07	0	-60904	52066	49582	46916	44432	41766	50825	45675	168	14100	500	34850	50	1	33696518	14961	22.96	1.60	12	1.79	1934.00	27737.00	87700	20230801	-49.37	38300	20231113	15.93	49950	-11.11	20240108	38300	15.93	20240126	87700	-49.37	20230801	38300	15.93	20231113	1.84	N	393890	500	168 억		2383248	N	N	1807	N	00	N
35	20240223	151134	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44600	-2500	5	-5.31	26172334850	577831	48.95	47100	47100	44500	61200	33000	47100	45290.12	7.07	0	-58115	52066	49582	46916	44432	41766	50825	45675	168	14100	500	34850	50	1	33696518	15029	23.06	1.61	12	1.71	1934.00	27737.00	87700	20230801	-49.14	38300	20231113	16.45	49950	-10.71	20240108	38300	16.45	20240126	87700	-49.14	20230801	38300	16.45	20231113	1.84	N	393890	500	168 억		2383248	N	N	1842	N	00	N
36	20240223	141135	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45000	-2100	5	-4.46	22682739300	499792	42.34	47100	47100	44500	61200	33000	47100	45379.99	7.07	0	-61294	52066	49582	46916	44432	41766	50825	45675	168	14100	500	34850	50	1	33696518	15163	23.27	1.62	12	1.48	1934.00	27737.00	87700	20230801	-48.69	38300	20231113	17.49	49950	-9.91	20240108	38300	17.49	20240126	87700	-48.69	20230801	38300	17.49	20231113	1.84	N	393890	500	168 억		2383248	N	N	1842	N	00	N
37	20240223	131134	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45300	-1800	5	-3.82	18763052600	412540	34.95	47100	47100	44900	61200	33000	47100	45476.78	7.07	0	-78247	52066	49582	46916	44432	41766	50825	45675	168	14100	500	34850	50	1	33696518	15265	23.42	1.63	12	1.22	1934.00	27737.00	87700	20230801	-48.35	38300	20231113	18.28	49950	-9.31	20240108	38300	18.28	20240126	87700	-48.35	20230801	38300	18.28	20231113	1.84	N	393890	500	168 억		2383248	N	N	1842	N	00	N
38	20240223	121138	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45250	-1850	5	-3.93	16305600050	358170	30.34	47100	47100	44900	61200	33000	47100	45519.15	7.07	0	-72503	52066	49582	46916	44432	41766	50825	45675	168	14100	500	34850	50	1	33696518	15248	23.40	1.63	12	1.06	1934.00	27737.00	87700	20230801	-48.40	38300	20231113	18.15	49950	-9.41	20240108	38300	18.15	20240126	87700	-48.40	20230801	38300	18.15	20231113	1.84	N	393890	500	168 억		2383248	N	N	1842	N	00	N
39	20240223	111122	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45500	-1600	5	-3.40	14597159150	320431	27.14	47100	47100	44900	61200	33000	47100	45548.62	7.07	0	-75080	52066	49582	46916	44432	41766	50825	45675	168	14100	500	34850	50	1	33696518	15332	23.53	1.64	12	0.95	1934.00	27737.00	87700	20230801	-48.12	38300	20231113	18.80	49950	-8.91	20240108	38300	18.80	20240126	87700	-48.12	20230801	38300	18.80	20231113	1.84	N	393890	500	168 억		2383248	N	N	1842	N	00	N
40	20240223	101130	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45200	-1900	5	-4.03	10907556850	239067	20.25	47100	47100	45000	61200	33000	47100	45617.65	7.07	0	-69989	52066	49582	46916	44432	41766	50825	45675	168	14100	500	34850	50	1	33696518	15231	23.37	1.63	12	0.71	1934.00	27737.00	87700	20230801	-48.46	38300	20231113	18.02	49950	-9.51	20240108	38300	18.02	20240126	87700	-48.46	20230801	38300	18.02	20231113	1.84	N	393890	500	168 억		2383248	N	N	1842	N	00	N
41	20240223	091133	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45650	-1450	5	-3.08	4704441200	102266	8.66	47100	47100	45400	61200	33000	47100	45988.21	7.07	0	-41284	52066	49582	46916	44432	41766	50825	45675	168	14100	500	34850	50	1	33696518	15382	23.60	1.65	12	0.30	1934.00	27737.00	87700	20230801	-47.95	38300	20231113	19.19	49950	-8.61	20240108	38300	19.19	20240126	87700	-47.95	20230801	38300	19.19	20231113	1.84	N	393890	500	168 억		2383248	N	N	1842	N	00	N
42	20240222	161118	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	47100	1350	2	2.95	55672901950	1176222	72.45	44950	49400	44250	59400	32050	45750	47332.89	6.99	0	-36852	49650	47700	44700	42750	39750	48675	43725	168	13650	500	33850	50	1	33696518	15871	24.35	1.70	12	3.49	1934.00	27737.00	87700	20230801	-46.29	38300	20231113	22.98	49950	-5.71	20240108	38300	22.98	20240126	87700	-46.29	20230801	38300	22.98	20231113	1.83	N	393890	500	168 억		2354193	N	N	1842	N	00	N
43	20240222	151128	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46900	1150	2	2.51	54570212700	1152698	71.00	44950	49400	44250	59400	32050	45750	47342.07	6.99	0	-40689	49650	47700	44700	42750	39750	48675	43725	168	13650	500	33850	50	1	33696518	15804	24.25	1.69	12	3.42	1934.00	27737.00	87700	20230801	-46.52	38300	20231113	22.45	49950	-6.11	20240108	38300	22.45	20240126	87700	-46.52	20230801	38300	22.45	20231113	1.83	N	393890	500	168 억		2354193	N	N	2333	N	00	N
44	20240222	141125	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48400	2650	2	5.79	45890327650	969097	59.69	44950	49400	44250	59400	32050	45750	47354.63	6.99	0	-86893	49650	47700	44700	42750	39750	48675	43725	168	13650	500	33850	50	1	33696518	16309	25.03	1.74	12	2.88	1934.00	27737.00	87700	20230801	-44.81	38300	20231113	26.37	49950	-3.10	20240108	38300	26.37	20240126	87700	-44.81	20230801	38300	26.37	20231113	1.83	N	393890	500	168 억		2354193	N	N	2333	N	00	N
45	20240222	131110	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48250	2500	2	5.46	34286819200	731729	45.07	44950	48700	44250	59400	32050	45750	46858.11	6.99	0	-67348	49650	47700	44700	42750	39750	48675	43725	168	13650	500	33850	50	1	33696518	16259	24.95	1.74	12	2.17	1934.00	27737.00	87700	20230801	-44.98	38300	20231113	25.98	49950	-3.40	20240108	38300	25.98	20240126	87700	-44.98	20230801	38300	25.98	20231113	1.83	N	393890	500	168 억		2354193	N	N	2333	N	00	N
46	20240222	121120	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	48200	2450	2	5.36	30397646950	651017	40.10	44950	48700	44250	59400	32050	45750	46693.37	6.99	0	-70610	49650	47700	44700	42750	39750	48675	43725	168	13650	500	33850	50	1	33696518	16242	24.92	1.74	12	1.93	1934.00	27737.00	87700	20230801	-45.04	38300	20231113	25.85	49950	-3.50	20240108	38300	25.85	20240126	87700	-45.04	20230801	38300	25.85	20231113	1.83	N	393890	500	168 억		2354193	N	N	2333	N	00	N
47	20240222	111121	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	47000	1250	2	2.73	20594782350	446597	27.51	44950	47400	44250	59400	32050	45750	46115.37	6.99	0	-40507	49650	47700	44700	42750	39750	48675	43725	168	13650	500	33850	50	1	33696518	15837	24.30	1.69	12	1.33	1934.00	27737.00	87700	20230801	-46.41	38300	20231113	22.72	49950	-5.91	20240108	38300	22.72	20240126	87700	-46.41	20230801	38300	22.72	20231113	1.83	N	393890	500	168 억		2354193	N	N	2333	N	00	N
48	20240222	101110	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	46200	450	2	0.98	13479984000	294899	18.16	44950	46700	44250	59400	32050	45750	45710.44	6.99	0	-34174	49650	47700	44700	42750	39750	48675	43725	168	13650	500	33850	50	1	33696518	15568	23.89	1.67	12	0.88	1934.00	27737.00	87700	20230801	-47.32	38300	20231113	20.63	49950	-7.51	20240108	38300	20.63	20240126	87700	-47.32	20230801	38300	20.63	20231113	1.83	N	393890	500	168 억		2354193	N	N	2333	N	00	N
49	20240222	091130	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45500	-250	5	-0.55	3730447550	83104	5.12	44950	45600	44250	59400	32050	45750	44883.06	6.99	0	-7553	49650	47700	44700	42750	39750	48675	43725	168	13650	500	33850	50	1	33696518	15332	23.53	1.64	12	0.25	1934.00	27737.00	87700	20230801	-48.12	38300	20231113	18.80	49950	-8.91	20240108	38300	18.80	20240126	87700	-48.12	20230801	38300	18.80	20231113	1.83	N	393890	500	168 억		2354193	N	N	2333	N	00	N
50	20240221	161115	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45750	3650	2	8.67	72449399000	1617286	515.15	42100	46650	41700	54700	29500	42100	44795.88	7.30	0	-39961	43466	42782	41666	40982	39866	43125	41325	168	12600	500	31150	50	1	33696518	15416	23.66	1.65	12	4.80	1934.00	27737.00	87700	20230801	-47.83	38300	20231113	19.45	49950	-8.41	20240108	38300	19.45	20240126	87700	-47.83	20230801	38300	19.45	20231113	1.83	N	393890	500	168 억		2459189	N	N	2333	N	00	N
51	20240221	151107	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45700	3600	2	8.55	70395171600	1572414	500.86	42100	46650	41700	54700	29500	42100	44769.14	7.30	0	-38403	43466	42782	41666	40982	39866	43125	41325	168	12600	500	31150	50	1	33696518	15399	23.63	1.65	12	4.67	1934.00	27737.00	87700	20230801	-47.89	38300	20231113	19.32	49950	-8.51	20240108	38300	19.32	20240126	87700	-47.89	20230801	38300	19.32	20231113	1.83	N	393890	500	168 억		2459189	N	N	2722	N	00	N
52	20240221	141104	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	45450	3350	2	7.96	53811401750	1210942	385.72	42100	45800	41700	54700	29500	42100	44437.97	7.30	0	15253	43466	42782	41666	40982	39866	43125	41325	168	12600	500	31150	50	1	33696518	15315	23.50	1.64	12	3.59	1934.00	27737.00	87700	20230801	-48.18	38300	20231113	18.67	49950	-9.01	20240108	38300	18.67	20240126	87700	-48.18	20230801	38300	18.67	20231113	1.83	N	393890	500	168 억		2459189	N	N	2722	N	00	N
53	20240221	131105	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44600	2500	2	5.94	43596410650	985177	313.81	42100	45250	41700	54700	29500	42100	44252.73	7.30	0	-1549	43466	42782	41666	40982	39866	43125	41325	168	12600	500	31150	50	1	33696518	15029	23.06	1.61	12	2.92	1934.00	27737.00	87700	20230801	-49.14	38300	20231113	16.45	49950	-10.71	20240108	38300	16.45	20240126	87700	-49.14	20230801	38300	16.45	20231113	1.83	N	393890	500	168 억		2459189	N	N	2722	N	00	N
54	20240221	121109	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44550	2450	2	5.82	40691800100	919857	293.00	42100	45250	41700	54700	29500	42100	44237.49	7.30	0	7116	43466	42782	41666	40982	39866	43125	41325	168	12600	500	31150	50	1	33696518	15012	23.04	1.61	12	2.73	1934.00	27737.00	87700	20230801	-49.20	38300	20231113	16.32	49950	-10.81	20240108	38300	16.32	20240126	87700	-49.20	20230801	38300	16.32	20231113	1.83	N	393890	500	168 억		2459189	N	N	2722	N	00	N
55	20240221	111114	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44150	2050	2	4.87	35363719400	800638	255.03	42100	45250	41700	54700	29500	42100	44169.86	7.30	0	1323	43466	42782	41666	40982	39866	43125	41325	168	12600	500	31150	50	1	33696518	14877	22.83	1.59	12	2.38	1934.00	27737.00	87700	20230801	-49.66	38300	20231113	15.27	49950	-11.61	20240108	38300	15.27	20240126	87700	-49.66	20230801	38300	15.27	20231113	1.83	N	393890	500	168 억		2459189	N	N	2722	N	00	N
56	20240221	101103	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44150	2050	2	4.87	29300838150	663188	211.25	42100	45250	41700	54700	29500	42100	44182.33	7.30	0	15610	43466	42782	41666	40982	39866	43125	41325	168	12600	500	31150	50	1	33696518	14877	22.83	1.59	12	1.97	1934.00	27737.00	87700	20230801	-49.66	38300	20231113	15.27	49950	-11.61	20240108	38300	15.27	20240126	87700	-49.66	20230801	38300	15.27	20231113	1.83	N	393890	500	168 억		2459189	N	N	2722	N	00	N
57	20240221	091107	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	44350	2250	2	5.34	5597141250	129245	41.17	42100	44400	41700	54700	29500	42100	43308.03	7.30	0	17205	43466	42782	41666	40982	39866	43125	41325	168	12600	500	31150	50	1	33696518	14944	22.93	1.60	12	0.38	1934.00	27737.00	87700	20230801	-49.43	38300	20231113	15.80	49950	-11.21	20240108	38300	15.80	20240126	87700	-49.43	20230801	38300	15.80	20231113	1.83	N	393890	500	168 억		2459189	N	N	2722	N	00	N
58	20240220	161100	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	42100	600	2	1.45	12762920300	306454	91.35	41500	42350	40550	53900	29050	41500	41645.38	7.34	0	11893	42933	42216	41733	41016	40533	41975	40775	168	12400	500	30710	50	1	33696518	14186	21.77	1.52	12	0.91	1934.00	27737.00	87700	20230801	-52.00	38300	20231113	9.92	49950	-15.72	20240108	38300	9.92	20240126	87700	-52.00	20230801	38300	9.92	20231113	1.84	N	393890	500	168 억		2472655	N	N	2722	N	00	N
59	20240220	151057	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	41900	400	2	0.96	12097737600	290601	86.62	41500	42350	40550	53900	29050	41500	41630.14	7.34	0	13108	42933	42216	41733	41016	40533	41975	40775	168	12400	500	30710	50	1	33696518	14119	21.66	1.51	12	0.86	1934.00	27737.00	87700	20230801	-52.22	38300	20231113	9.40	49950	-16.12	20240108	38300	9.40	20240126	87700	-52.22	20230801	38300	9.40	20231113	1.84	N	393890	500	168 억		2472655	N	N	807	N	00	N
60	20240220	141053	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	42000	500	2	1.20	10419671200	250545	74.68	41500	42350	40550	53900	29050	41500	41588.09	7.34	0	13602	42933	42216	41733	41016	40533	41975	40775	168	12400	500	30710	50	1	33696518	14153	21.72	1.51	12	0.74	1934.00	27737.00	87700	20230801	-52.11	38300	20231113	9.66	49950	-15.92	20240108	38300	9.66	20240126	87700	-52.11	20230801	38300	9.66	20231113	1.84	N	393890	500	168 억		2472655	N	N	807	N	00	N
61	20240220	131059	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	42100	600	2	1.45	8245951400	198999	59.32	41500	42150	40550	53900	29050	41500	41437.09	7.34	0	13362	42933	42216	41733	41016	40533	41975	40775	168	12400	500	30710	50	1	33696518	14186	21.77	1.52	12	0.59	1934.00	27737.00	87700	20230801	-52.00	38300	20231113	9.92	49950	-15.72	20240108	38300	9.92	20240126	87700	-52.00	20230801	38300	9.92	20231113	1.84	N	393890	500	168 억		2472655	N	N	807	N	00	N
62	20240220	121048	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	41650	150	2	0.36	7035557800	170078	50.70	41500	42100	40550	53900	29050	41500	41366.51	7.34	0	4412	42933	42216	41733	41016	40533	41975	40775	168	12400	500	30710	50	1	33696518	14035	21.54	1.50	12	0.50	1934.00	27737.00	87700	20230801	-52.51	38300	20231113	8.75	49950	-16.62	20240108	38300	8.75	20240126	87700	-52.51	20230801	38300	8.75	20231113	1.84	N	393890	500	168 억		2472655	N	N	807	N	00	N
63	20240220	111054	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	41500	0	3	0.00	6114857200	148015	44.12	41500	42100	40550	53900	29050	41500	41312.19	7.34	0	288	42933	42216	41733	41016	40533	41975	40775	168	12400	500	30710	50	1	33696518	13984	21.46	1.50	12	0.44	1934.00	27737.00	87700	20230801	-52.68	38300	20231113	8.36	49950	-16.92	20240108	38300	8.36	20240126	87700	-52.68	20230801	38300	8.36	20231113	1.84	N	393890	500	168 억		2472655	N	N	807	N	00	N
64	20240220	101047	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	41450	-50	5	-0.12	3892996200	94855	28.27	41500	41750	40550	53900	29050	41500	41040.68	7.34	0	-11764	42933	42216	41733	41016	40533	41975	40775	168	12400	500	30710	50	1	33696518	13967	21.43	1.49	12	0.28	1934.00	27737.00	87700	20230801	-52.74	38300	20231113	8.22	49950	-17.02	20240108	38300	8.22	20240126	87700	-52.74	20230801	38300	8.22	20231113	1.84	N	393890	500	168 억		2472655	N	N	807	N	00	N
65	20240220	091107	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40800	-700	5	-1.69	1442947200	35124	10.47	41500	41750	40700	53900	29050	41500	41079.36	7.34	0	-13240	42933	42216	41733	41016	40533	41975	40775	168	12400	500	30710	50	1	33696518	13748	21.10	1.47	12	0.10	1934.00	27737.00	87700	20230801	-53.48	38300	20231113	6.53	49950	-18.32	20240108	38300	6.53	20240126	87700	-53.48	20230801	38300	6.53	20231113	1.84	N	393890	500	168 억		2472655	N	N	807	N	00	N
66	20240219	161101	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	41500	-500	5	-1.19	13980235950	333910	41.41	42300	42450	41250	54600	29400	42000	41868.28	7.58	0	-46548	44800	43400	42350	40950	39900	44100	41650	168	12600	500	31080	50	1	33696518	13984	21.46	1.50	12	0.99	1934.00	27737.00	87700	20230801	-52.68	38300	20231113	8.36	49950	-16.92	20240108	38300	8.36	20240126	87700	-52.68	20230801	38300	8.36	20231113	1.79	N	393890	500	168 억		2554040	N	N	807	N	00	N
67	20240219	151104	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	41500	-500	5	-1.19	13402281000	319970	39.68	42300	42450	41250	54600	29400	42000	41885.87	7.58	0	-38438	44800	43400	42350	40950	39900	44100	41650	168	12600	500	31080	50	1	33696518	13984	21.46	1.50	12	0.95	1934.00	27737.00	87700	20230801	-52.68	38300	20231113	8.36	49950	-16.92	20240108	38300	8.36	20240126	87700	-52.68	20230801	38300	8.36	20231113	1.79	N	393890	500	168 억		2554040	N	N	624	N	00	N
68	20240219	141104	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	41350	-650	5	-1.55	12186424900	290560	36.03	42300	42450	41300	54600	29400	42000	41941.06	7.58	0	-29691	44800	43400	42350	40950	39900	44100	41650	168	12600	500	31080	50	1	33696518	13934	21.38	1.49	12	0.86	1934.00	27737.00	87700	20230801	-52.85	38300	20231113	7.96	49950	-17.22	20240108	38300	7.96	20240126	87700	-52.85	20230801	38300	7.96	20231113	1.79	N	393890	500	168 억		2554040	N	N	624	N	00	N
69	20240219	131101	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	41800	-200	5	-0.48	9630462950	228955	28.39	42300	42450	41350	54600	29400	42000	42062.83	7.58	0	-2318	44800	43400	42350	40950	39900	44100	41650	168	12600	500	31080	50	1	33696518	14085	21.61	1.51	12	0.68	1934.00	27737.00	87700	20230801	-52.34	38300	20231113	9.14	49950	-16.32	20240108	38300	9.14	20240126	87700	-52.34	20230801	38300	9.14	20231113	1.79	N	393890	500	168 억		2554040	N	N	624	N	00	N
70	20240219	121100	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	42150	150	2	0.36	7511060550	178719	22.16	42300	42450	41350	54600	29400	42000	42027.29	7.58	0	-1421	44800	43400	42350	40950	39900	44100	41650	168	12600	500	31080	50	1	33696518	14203	21.79	1.52	12	0.53	1934.00	27737.00	87700	20230801	-51.94	38300	20231113	10.05	49950	-15.62	20240108	38300	10.05	20240126	87700	-51.94	20230801	38300	10.05	20231113	1.79	N	393890	500	168 억		2554040	N	N	624	N	00	N
71	20240219	111057	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	42250	250	2	0.60	5757780450	137213	17.02	42300	42300	41350	54600	29400	42000	41962.21	7.58	0	3566	44800	43400	42350	40950	39900	44100	41650	168	12600	500	31080	50	1	33696518	14237	21.85	1.52	12	0.41	1934.00	27737.00	87700	20230801	-51.82	38300	20231113	10.31	49950	-15.42	20240108	38300	10.31	20240126	87700	-51.82	20230801	38300	10.31	20231113	1.79	N	393890	500	168 억		2554040	N	N	624	N	00	N
72	20240219	101053	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	42050	50	2	0.12	4134727450	98653	12.23	42300	42300	41350	54600	29400	42000	41911.37	7.58	0	-3351	44800	43400	42350	40950	39900	44100	41650	168	12600	500	31080	50	1	33696518	14169	21.74	1.52	12	0.29	1934.00	27737.00	87700	20230801	-52.05	38300	20231113	9.79	49950	-15.82	20240108	38300	9.79	20240126	87700	-52.05	20230801	38300	9.79	20231113	1.79	N	393890	500	168 억		2554040	N	N	624	N	00	N
73	20240219	091055	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	41650	-350	5	-0.83	1434517000	34363	4.26	42300	42300	41350	54600	29400	42000	41742.17	7.58	0	-8475	44800	43400	42350	40950	39900	44100	41650	168	12600	500	31080	50	1	33696518	14035	21.54	1.50	12	0.10	1934.00	27737.00	87700	20230801	-52.51	38300	20231113	8.75	49950	-16.62	20240108	38300	8.75	20240126	87700	-52.51	20230801	38300	8.75	20231113	1.79	N	393890	500	168 억		2554040	N	N	624	N	00	N
74	20240216	161045	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	42000	1300	2	3.19	34198429800	802626	268.66	41500	43750	41300	52900	28500	40700	42608.48	7.77	0	-2555	41900	41300	40450	39850	39000	40875	39425	168	12200	500	30110	50	1	33696518	14153	21.72	1.51	12	2.38	1934.00	27737.00	87700	20230801	-52.11	38300	20231113	9.66	49950	-15.92	20240108	38300	9.66	20240126	87700	-52.11	20230801	38300	9.66	20231113	1.75	N	393890	500	168 억		2618039	N	N	624	N	00	N
75	20240216	151054	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	41750	1050	2	2.58	33344992950	782228	261.83	41500	43750	41300	52900	28500	40700	42628.23	7.77	0	-567	41900	41300	40450	39850	39000	40875	39425	168	12200	500	30110	50	1	33696518	14068	21.59	1.51	12	2.32	1934.00	27737.00	87700	20230801	-52.39	38300	20231113	9.01	49950	-16.42	20240108	38300	9.01	20240126	87700	-52.39	20230801	38300	9.01	20231113	1.75	N	393890	500	168 억		2618039	N	N	2910	N	00	N
76	20240216	141058	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	42450	1750	2	4.30	29794150850	697485	233.46	41500	43750	41300	52900	28500	40700	42716.55	7.77	0	15400	41900	41300	40450	39850	39000	40875	39425	168	12200	500	30110	50	1	33696518	14304	21.95	1.53	12	2.07	1934.00	27737.00	87700	20230801	-51.60	38300	20231113	10.84	49950	-15.02	20240108	38300	10.84	20240126	87700	-51.60	20230801	38300	10.84	20231113	1.75	N	393890	500	168 억		2618039	N	N	2910	N	00	N
77	20240216	131051	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	42450	1750	2	4.30	28382119600	664120	222.30	41500	43750	41300	52900	28500	40700	42736.43	7.77	0	14784	41900	41300	40450	39850	39000	40875	39425	168	12200	500	30110	50	1	33696518	14304	21.95	1.53	12	1.97	1934.00	27737.00	87700	20230801	-51.60	38300	20231113	10.84	49950	-15.02	20240108	38300	10.84	20240126	87700	-51.60	20230801	38300	10.84	20231113	1.75	N	393890	500	168 억		2618039	N	N	2910	N	00	N
78	20240216	121055	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	42300	1600	2	3.93	26285517300	614496	205.68	41500	43750	41300	52900	28500	40700	42775.73	7.77	0	22465	41900	41300	40450	39850	39000	40875	39425	168	12200	500	30110	50	1	33696518	14254	21.87	1.53	12	1.82	1934.00	27737.00	87700	20230801	-51.77	38300	20231113	10.44	49950	-15.32	20240108	38300	10.44	20240126	87700	-51.77	20230801	38300	10.44	20231113	1.75	N	393890	500	168 억		2618039	N	N	2910	N	00	N
79	20240216	111102	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	43000	2300	2	5.65	23831297700	556887	186.40	41500	43750	41300	52900	28500	40700	42793.78	7.77	0	37687	41900	41300	40450	39850	39000	40875	39425	168	12200	500	30110	50	1	33696518	14490	22.23	1.55	12	1.65	1934.00	27737.00	87700	20230801	-50.97	38300	20231113	12.27	49950	-13.91	20240108	38300	12.27	20240126	87700	-50.97	20230801	38300	12.27	20231113	1.75	N	393890	500	168 억		2618039	N	N	2910	N	00	N
80	20240216	091049	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	42900	2200	2	5.41	6963775950	164488	55.06	41500	42950	41300	52900	28500	40700	42336.07	7.77	0	33425	41900	41300	40450	39850	39000	40875	39425	168	12200	500	30110	50	1	33696518	14456	22.18	1.55	12	0.49	1934.00	27737.00	87700	20230801	-51.08	38300	20231113	12.01	49950	-14.11	20240108	38300	12.01	20240126	87700	-51.08	20230801	38300	12.01	20231113	1.75	N	393890	500	168 억		2618039	N	N	2910	N	00	N
81	20240215	161044	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40700	200	2	0.49	11986253550	297207	112.41	40900	41050	39600	52600	28350	40500	40329.00	7.77	0	18470	41866	41182	40016	39332	38166	41525	39675	168	12100	500	29970	50	1	33696518	13714	21.04	1.47	12	0.88	1934.00	27737.00	87700	20230801	-53.59	38300	20231113	6.27	49950	-18.52	20240108	38300	6.27	20240126	87700	-53.59	20230801	38300	6.27	20231113	1.69	N	393890	500	168 억		2617096	N	N	2910	N	00	N
82	20240215	151051	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40650	150	2	0.37	11558727950	286689	108.43	40900	41050	39600	52600	28350	40500	40318.00	7.77	0	16021	41866	41182	40016	39332	38166	41525	39675	168	12100	500	29970	50	1	33696518	13698	21.02	1.47	12	0.85	1934.00	27737.00	87700	20230801	-53.65	38300	20231113	6.14	49950	-18.62	20240108	38300	6.14	20240126	87700	-53.65	20230801	38300	6.14	20231113	1.69	N	393890	500	168 억		2617096	N	N	1987	N	00	N
83	20240215	141043	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40250	-250	5	-0.62	9153578300	227451	86.03	40900	41050	39600	52600	28350	40500	40244.18	7.77	0	-5860	41866	41182	40016	39332	38166	41525	39675	168	12100	500	29970	50	1	33696518	13563	20.81	1.45	12	0.67	1934.00	27737.00	87700	20230801	-54.10	38300	20231113	5.09	49950	-19.42	20240108	38300	5.09	20240126	87700	-54.10	20230801	38300	5.09	20231113	1.69	N	393890	500	168 억		2617096	N	N	1987	N	00	N
84	20240215	131011	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40400	-100	5	-0.25	8176515600	203215	76.86	40900	41050	39600	52600	28350	40500	40235.79	7.77	0	-12877	41866	41182	40016	39332	38166	41525	39675	168	12100	500	29970	50	1	33696518	13613	20.89	1.46	12	0.60	1934.00	27737.00	87700	20230801	-53.93	38300	20231113	5.48	49950	-19.12	20240108	38300	5.48	20240126	87700	-53.93	20230801	38300	5.48	20231113	1.69	N	393890	500	168 억		2617096	N	N	1987	N	00	N
85	20240215	121045	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40050	-450	5	-1.11	6929327850	172370	65.19	40900	41050	39600	52600	28350	40500	40200.31	7.77	0	-17329	41866	41182	40016	39332	38166	41525	39675	168	12100	500	29970	50	1	33696518	13495	20.71	1.44	12	0.51	1934.00	27737.00	87700	20230801	-54.33	38300	20231113	4.57	49950	-19.82	20240108	38300	4.57	20240126	87700	-54.33	20230801	38300	4.57	20231113	1.69	N	393890	500	168 억		2617096	N	N	1987	N	00	N
86	20240215	111036	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39700	-800	5	-1.98	6175055150	153480	58.05	40900	41050	39600	52600	28350	40500	40233.61	7.77	0	-19860	41866	41182	40016	39332	38166	41525	39675	168	12100	500	29970	50	1	33696518	13378	20.53	1.43	12	0.46	1934.00	27737.00	87700	20230801	-54.73	38300	20231113	3.66	49950	-20.52	20240108	38300	3.66	20240126	87700	-54.73	20230801	38300	3.66	20231113	1.69	N	393890	500	168 억		2617096	N	N	1987	N	00	N
87	20240215	091041	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40500	0	3	0.00	735680350	18062	6.83	40900	41000	40450	52600	28350	40500	40730.84	7.77	0	-3759	41866	41182	40016	39332	38166	41525	39675	168	12100	500	29970	50	1	33696518	13647	20.94	1.46	12	0.05	1934.00	27737.00	87700	20230801	-53.82	38300	20231113	5.74	49950	-18.92	20240108	38300	5.74	20240126	87700	-53.82	20230801	38300	5.74	20231113	1.69	N	393890	500	168 억		2617096	N	N	1987	N	00	N
88	20240214	161031	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40500	250	2	0.62	10418315150	262950	124.69	39750	40700	38850	52300	28200	40250	39620.14	7.86	0	-6662	41950	41100	40600	39750	39250	40850	39500	168	12050	500	29780	50	1	33696518	13647	20.94	1.46	12	0.78	1934.00	27737.00	87700	20230801	-53.82	38300	20231113	5.74	49950	-18.92	20240108	38300	5.74	20240126	87700	-53.82	20230801	38300	5.74	20231113	1.62	N	393890	500	168 억		2649118	N	N	1986	N	00	N
89	20240214	151035	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40400	150	2	0.37	10186133250	257215	121.97	39750	40700	38850	52300	28200	40250	39601.63	7.86	0	-7924	41950	41100	40600	39750	39250	40850	39500	168	12050	500	29780	50	1	33696518	13613	20.89	1.46	12	0.76	1934.00	27737.00	87700	20230801	-53.93	38300	20231113	5.48	49950	-19.12	20240108	38300	5.48	20240126	87700	-53.93	20230801	38300	5.48	20231113	1.62	N	393890	500	168 억		2649118	N	N	993	N	00	N
90	20240214	141028	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40500	250	2	0.62	9471240650	239559	113.59	39750	40700	38850	52300	28200	40250	39536.15	7.86	0	-10592	41950	41100	40600	39750	39250	40850	39500	168	12050	500	29780	50	1	33696518	13647	20.94	1.46	12	0.71	1934.00	27737.00	87700	20230801	-53.82	38300	20231113	5.74	49950	-18.92	20240108	38300	5.74	20240126	87700	-53.82	20230801	38300	5.74	20231113	1.62	N	393890	500	168 억		2649118	N	N	993	N	00	N
91	20240214	131033	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40100	-150	5	-0.37	7899625200	200676	95.16	39750	40150	38850	52300	28200	40250	39365.07	7.86	0	-24005	41950	41100	40600	39750	39250	40850	39500	168	12050	500	29780	50	1	33696518	13512	20.73	1.45	12	0.60	1934.00	27737.00	87700	20230801	-54.28	38300	20231113	4.70	49950	-19.72	20240108	38300	4.70	20240126	87700	-54.28	20230801	38300	4.70	20231113	1.62	N	393890	500	168 억		2649118	N	N	993	N	00	N
92	20240214	121023	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39900	-350	5	-0.87	6869296850	174827	82.90	39750	40000	38850	52300	28200	40250	39291.96	7.86	0	-37104	41950	41100	40600	39750	39250	40850	39500	168	12050	500	29780	50	1	33696518	13445	20.63	1.44	12	0.52	1934.00	27737.00	87700	20230801	-54.50	38300	20231113	4.18	49950	-20.12	20240108	38300	4.18	20240126	87700	-54.50	20230801	38300	4.18	20231113	1.62	N	393890	500	168 억		2649118	N	N	993	N	00	N
93	20240214	111029	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39200	-1050	5	-2.61	5982531200	152429	72.28	39750	40000	38850	52300	28200	40250	39247.98	7.86	0	-49024	41950	41100	40600	39750	39250	40850	39500	168	12050	500	29780	50	1	33696518	13209	20.27	1.41	12	0.45	1934.00	27737.00	87700	20230801	-55.30	38300	20231113	2.35	49950	-21.52	20240108	38300	2.35	20240126	87700	-55.30	20230801	38300	2.35	20231113	1.62	N	393890	500	168 억		2649118	N	N	993	N	00	N
94	20240214	091021	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	39650	-600	5	-1.49	991127050	24987	11.85	39750	40000	39500	52300	28200	40250	39665.68	7.86	0	-9510	41950	41100	40600	39750	39250	40850	39500	168	12050	500	29780	50	1	33696518	13361	20.50	1.43	12	0.07	1934.00	27737.00	87700	20230801	-54.79	38300	20231113	3.52	49950	-20.62	20240108	38300	3.52	20240126	87700	-54.79	20230801	38300	3.52	20231113	1.62	N	393890	500	168 억		2649118	N	N	993	N	00	N
95	20240213	161019	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40250	-950	5	-2.31	8489794750	209689	62.54	41000	41450	40100	53500	28850	41200	40484.73	8.06	0	-52442	42733	41966	41383	40616	40033	42350	41000	168	12300	500	30480	50	1	33696518	13563	20.81	1.45	12	0.62	1934.00	27737.00	87700	20230801	-54.10	38300	20231113	5.09	49950	-19.42	20240108	38300	5.09	20240126	87700	-54.10	20230801	38300	5.09	20231113	1.54	N	393890	500	168 억		2715365	N	N	993	N	00	N
96	20240213	151019	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40300	-900	5	-2.18	7961796900	196569	58.63	41000	41450	40100	53500	28850	41200	40500.80	8.06	0	-47826	42733	41966	41383	40616	40033	42350	41000	168	12300	500	30480	50	1	33696518	13580	20.84	1.45	12	0.58	1934.00	27737.00	87700	20230801	-54.05	38300	20231113	5.22	49950	-19.32	20240108	38300	5.22	20240126	87700	-54.05	20230801	38300	5.22	20231113	1.54	N	393890	500	168 억		2715365	N	N	1139	N	00	N
97	20240213	141028	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40300	-900	5	-2.18	7140531300	176176	52.55	41000	41450	40100	53500	28850	41200	40527.42	8.06	0	-44700	42733	41966	41383	40616	40033	42350	41000	168	12300	500	30480	50	1	33696518	13580	20.84	1.45	12	0.52	1934.00	27737.00	87700	20230801	-54.05	38300	20231113	5.22	49950	-19.32	20240108	38300	5.22	20240126	87700	-54.05	20230801	38300	5.22	20231113	1.54	N	393890	500	168 억		2715365	N	N	1139	N	00	N
98	20240213	131013	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40200	-1000	5	-2.43	6686258750	164889	49.18	41000	41450	40100	53500	28850	41200	40546.69	8.06	0	-42705	42733	41966	41383	40616	40033	42350	41000	168	12300	500	30480	50	1	33696518	13546	20.79	1.45	12	0.49	1934.00	27737.00	87700	20230801	-54.16	38300	20231113	4.96	49950	-19.52	20240108	38300	4.96	20240126	87700	-54.16	20230801	38300	4.96	20231113	1.54	N	393890	500	168 억		2715365	N	N	1139	N	00	N
99	20240213	121026	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40250	-950	5	-2.31	5978645750	147307	43.94	41000	41450	40100	53500	28850	41200	40582.74	8.06	0	-39263	42733	41966	41383	40616	40033	42350	41000	168	12300	500	30480	50	1	33696518	13563	20.81	1.45	12	0.44	1934.00	27737.00	87700	20230801	-54.10	38300	20231113	5.09	49950	-19.42	20240108	38300	5.09	20240126	87700	-54.10	20230801	38300	5.09	20231113	1.54	N	393890	500	168 억		2715365	N	N	1139	N	00	N
100	20240213	111051	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40250	-950	5	-2.31	4812599650	118294	35.28	41000	41450	40150	53500	28850	41200	40679.64	8.06	0	-32344	42733	41966	41383	40616	40033	42350	41000	168	12300	500	30480	50	1	33696518	13563	20.81	1.45	12	0.35	1934.00	27737.00	87700	20230801	-54.10	38300	20231113	5.09	49950	-19.42	20240108	38300	5.09	20240126	87700	-54.10	20230801	38300	5.09	20231113	1.54	N	393890	500	168 억		2715365	N	N	1139	N	00	N
101	20240213	100916	57	100.00	KSQ150		일반전기전자	N	N	N	N		N	40850	-350	5	-0.85	2470555700	60427	18.02	41000	41450	40650	53500	28850	41200	40880.47	8.06	0	-10279	42733	41966	41383	40616	40033	42350	41000	168	12300	500	30480	50	1	33696518	13765	21.12	1.47	12	0.18	1934.00	27737.00	87700	20230801	-53.42	38300	20231113	6.66	49950	-18.22	20240108	38300	6.66	20240126	87700	-53.42	20230801	38300	6.66	20231113	1.54	N	393890	500	168 억		2715365	N	N	1139	N	00	N