KissMeData/032500/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

66 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	20250331	121552	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7400	-340	5	-4.39	270951420	36328	109.32	7500	7640	7360	10060	5420	7740	7458.47	5.63	-7425	7953	7846	7703	7596	7453	7900	7650	199	2320	500	5570	10	1	39820883	2947	-7.64	2.05	12	0.09	-969.00	3607.00	17380	20240328	-57.42	6600	20240909	12.12	10250	-27.80	20250124	7230	2.35	20250311	17180	-56.93	20240402	6600	12.12	20240909	0.28	Y	032500	500	199 억	2241117	N	N	24	N	N
3	20250328	160418	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7740	-40	5	-0.51	256683585	33231	97.00	7710	7810	7560	10110	5450	7780	7724.22	5.60	3740	8160	7970	7860	7670	7560	7915	7615	199	2330	500	5600	10	1	39820883	3082	-7.99	2.15	12	0.08	-969.00	3607.00	17380	20240328	-55.47	6600	20240909	17.27	10250	-24.49	20250124	7230	7.05	20250311	17380	-55.47	20240328	6600	17.27	20240909	0.28	N	032500	500	199 억	2231392	N	N	24	N	N
4	20250328	150419	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7730	-50	5	-0.64	238713235	30902	90.21	7710	7810	7560	10110	5450	7780	7724.85	5.60	3745	8160	7970	7860	7670	7560	7915	7615	199	2330	500	5600	10	1	39820883	3078	-7.98	2.14	12	0.08	-969.00	3607.00	17380	20240328	-55.52	6600	20240909	17.12	10250	-24.59	20250124	7230	6.92	20250311	17380	-55.52	20240328	6600	17.12	20240909	0.28	N	032500	500	199 억	2231392	N	N	44	N	N
5	20250328	140420	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7750	-30	5	-0.39	199349210	25792	75.29	7710	7810	7560	10110	5450	7780	7729.11	5.60	3435	8160	7970	7860	7670	7560	7915	7615	199	2330	500	5600	10	1	39820883	3086	-8.00	2.15	12	0.06	-969.00	3607.00	17380	20240328	-55.41	6600	20240909	17.42	10250	-24.39	20250124	7230	7.19	20250311	17380	-55.41	20240328	6600	17.42	20240909	0.28	N	032500	500	199 억	2231392	N	N	44	N	N
6	20250328	130420	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7750	-30	5	-0.39	157483960	20395	59.54	7710	7810	7560	10110	5450	7780	7721.69	5.60	4247	8160	7970	7860	7670	7560	7915	7615	199	2330	500	5600	10	1	39820883	3086	-8.00	2.15	12	0.05	-969.00	3607.00	17380	20240328	-55.41	6600	20240909	17.42	10250	-24.39	20250124	7230	7.19	20250311	17380	-55.41	20240328	6600	17.42	20240909	0.28	N	032500	500	199 억	2231392	N	N	44	N	N
7	20250328	120419	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7680	-100	5	-1.29	123961530	16056	46.87	7710	7810	7560	10110	5450	7780	7720.57	5.60	2281	8160	7970	7860	7670	7560	7915	7615	199	2330	500	5600	10	1	39820883	3058	-7.93	2.13	12	0.04	-969.00	3607.00	17380	20240328	-55.81	6600	20240909	16.36	10250	-25.07	20250124	7230	6.22	20250311	17380	-55.81	20240328	6600	16.36	20240909	0.28	N	032500	500	199 억	2231392	N	N	44	N	N
8	20250328	110417	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7730	-50	5	-0.64	84622215	10964	32.01	7710	7810	7560	10110	5450	7780	7718.19	5.60	922	8160	7970	7860	7670	7560	7915	7615	199	2330	500	5600	10	1	39820883	3078	-7.98	2.14	12	0.03	-969.00	3607.00	17380	20240328	-55.52	6600	20240909	17.12	10250	-24.59	20250124	7230	6.92	20250311	17380	-55.52	20240328	6600	17.12	20240909	0.28	N	032500	500	199 억	2231392	N	N	44	N	N
9	20250328	100420	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7710	-70	5	-0.90	56175665	7291	21.28	7710	7810	7560	10110	5450	7780	7704.80	5.60	-1442	8160	7970	7860	7670	7560	7915	7615	199	2330	500	5600	10	1	39820883	3070	-7.96	2.14	12	0.02	-969.00	3607.00	17380	20240328	-55.64	6600	20240909	16.82	10250	-24.78	20250124	7230	6.64	20250311	17380	-55.64	20240328	6600	16.82	20240909	0.28	N	032500	500	199 억	2231392	N	N	44	N	N
10	20250328	090423	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7780	0	3	0.00	22233530	2900	8.47	7710	7780	7560	10110	5450	7780	7666.73	5.60	-1156	8160	7970	7860	7670	7560	7915	7615	199	2330	500	5600	10	1	39820883	3098	-8.03	2.16	12	0.01	-969.00	3607.00	17380	20240328	-55.24	6600	20240909	17.88	10250	-24.10	20250124	7230	7.61	20250311	17380	-55.24	20240328	6600	17.88	20240909	0.28	N	032500	500	199 억	2231392	N	N	44	N	N
11	20250327	161056	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7780	-160	5	-2.02	267835955	34257	108.00	8050	8050	7750	10320	5560	7940	7818.43	5.61	-11249	8086	8012	7926	7852	7766	8050	7890	199	2380	500	5710	10	1	39820883	3098	-4.74	1.77	12	0.09	-1640.00	4391.00	17380	20240328	-55.24	6600	20240909	17.88	10250	-24.10	20250124	7230	7.61	20250311	17380	-55.24	20240328	6600	17.88	20240909	0.28	N	032500	500	199 억	2235356	N	N	44	N	N
12	20250327	150419	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7780	-160	5	-2.02	248399205	31757	100.12	8050	8050	7750	10320	5560	7940	7821.87	5.61	-9944	8086	8012	7926	7852	7766	8050	7890	199	2380	500	5710	10	1	39820883	3098	-4.74	1.77	12	0.08	-1640.00	4391.00	17380	20240328	-55.24	6600	20240909	17.88	10250	-24.10	20250124	7230	7.61	20250311	17380	-55.24	20240328	6600	17.88	20240909	0.28	N	032500	500	199 억	2235356	N	N	6	N	N
13	20250327	140417	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7800	-140	5	-1.76	183609805	23416	73.82	8050	8050	7770	10320	5560	7940	7841.21	5.61	-9704	8086	8012	7926	7852	7766	8050	7890	199	2380	500	5710	10	1	39820883	3106	-4.76	1.78	12	0.06	-1640.00	4391.00	17380	20240328	-55.12	6600	20240909	18.18	10250	-23.90	20250124	7230	7.88	20250311	17380	-55.12	20240328	6600	18.18	20240909	0.28	N	032500	500	199 억	2235356	N	N	6	N	N
14	20250327	130416	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7830	-110	5	-1.39	164278255	20943	66.03	8050	8050	7770	10320	5560	7940	7844.07	5.61	-9507	8086	8012	7926	7852	7766	8050	7890	199	2380	500	5710	10	1	39820883	3118	-4.77	1.78	12	0.05	-1640.00	4391.00	17380	20240328	-54.95	6600	20240909	18.64	10250	-23.61	20250124	7230	8.30	20250311	17380	-54.95	20240328	6600	18.64	20240909	0.28	N	032500	500	199 억	2235356	N	N	6	N	N
15	20250327	120420	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7810	-130	5	-1.64	154607205	19705	62.12	8050	8050	7770	10320	5560	7940	7846.09	5.61	-9191	8086	8012	7926	7852	7766	8050	7890	199	2380	500	5710	10	1	39820883	3110	-4.76	1.78	12	0.05	-1640.00	4391.00	17380	20240328	-55.06	6600	20240909	18.33	10250	-23.80	20250124	7230	8.02	20250311	17380	-55.06	20240328	6600	18.33	20240909	0.28	N	032500	500	199 억	2235356	N	N	6	N	N
16	20250327	110420	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7800	-140	5	-1.76	126031685	16043	50.58	8050	8050	7770	10320	5560	7940	7855.87	5.61	-9564	8086	8012	7926	7852	7766	8050	7890	199	2380	500	5710	10	1	39820883	3106	-4.76	1.78	12	0.04	-1640.00	4391.00	17380	20240328	-55.12	6600	20240909	18.18	10250	-23.90	20250124	7230	7.88	20250311	17380	-55.12	20240328	6600	18.18	20240909	0.28	N	032500	500	199 억	2235356	N	N	6	N	N
17	20250327	100418	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7820	-120	5	-1.51	90407725	11484	36.21	8050	8050	7800	10320	5560	7940	7872.49	5.61	-6339	8086	8012	7926	7852	7766	8050	7890	199	2380	500	5710	10	1	39820883	3114	-4.77	1.78	12	0.03	-1640.00	4391.00	17380	20240328	-55.01	6600	20240909	18.48	10250	-23.71	20250124	7230	8.16	20250311	17380	-55.01	20240328	6600	18.48	20240909	0.28	N	032500	500	199 억	2235356	N	N	6	N	N
18	20250327	090419	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7870	-70	5	-0.88	28904350	3637	11.47	8050	8050	7870	10320	5560	7940	7947.31	5.61	-3040	8086	8012	7926	7852	7766	8050	7890	199	2380	500	5710	10	1	39820883	3134	-4.80	1.79	12	0.01	-1640.00	4391.00	17380	20240328	-54.72	6600	20240909	19.24	10250	-23.22	20250124	7230	8.85	20250311	17380	-54.72	20240328	6600	19.24	20240909	0.28	N	032500	500	199 억	2235356	N	N	6	N	N
19	20250326	160414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7940	100	2	1.28	251383935	31719	54.29	7920	8000	7840	10190	5490	7840	7925.34	5.62	7998	8406	8122	7966	7682	7526	8045	7605	199	2350	500	5640	10	1	39820883	3162	-4.84	1.81	12	0.08	-1640.00	4391.00	17380	20240328	-54.32	6600	20240909	20.30	10250	-22.54	20250124	7230	9.82	20250311	17380	-54.32	20240328	6600	20.30	20240909	0.28	N	032500	500	199 억	2238804	N	N	6	N	N
20	20250326	150413	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7910	70	2	0.89	230054485	29028	49.69	7920	8000	7840	10190	5490	7840	7925.26	5.62	8656	8406	8122	7966	7682	7526	8045	7605	199	2350	500	5640	10	1	39820883	3150	-4.82	1.80	12	0.07	-1640.00	4391.00	17380	20240328	-54.49	6600	20240909	19.85	10250	-22.83	20250124	7230	9.41	20250311	17380	-54.49	20240328	6600	19.85	20240909	0.28	N	032500	500	199 억	2238804	N	N	245	N	N
21	20250326	140415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7950	110	2	1.40	197565635	24945	42.70	7920	8000	7840	10190	5490	7840	7920.05	5.62	7850	8406	8122	7966	7682	7526	8045	7605	199	2350	500	5640	10	1	39820883	3166	-4.85	1.81	12	0.06	-1640.00	4391.00	17380	20240328	-54.26	6600	20240909	20.45	10250	-22.44	20250124	7230	9.96	20250311	17380	-54.26	20240328	6600	20.45	20240909	0.28	N	032500	500	199 억	2238804	N	N	245	N	N
22	20250326	130416	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7930	90	2	1.15	132476555	16752	28.67	7920	7990	7840	10190	5490	7840	7908.10	5.62	3970	8406	8122	7966	7682	7526	8045	7605	199	2350	500	5640	10	1	39820883	3158	-4.84	1.81	12	0.04	-1640.00	4391.00	17380	20240328	-54.37	6600	20240909	20.15	10250	-22.63	20250124	7230	9.68	20250311	17380	-54.37	20240328	6600	20.15	20240909	0.28	N	032500	500	199 억	2238804	N	N	245	N	N
23	20250326	120417	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7940	100	2	1.28	120301115	15216	26.05	7920	7990	7840	10190	5490	7840	7906.22	5.62	4122	8406	8122	7966	7682	7526	8045	7605	199	2350	500	5640	10	1	39820883	3162	-4.84	1.81	12	0.04	-1640.00	4391.00	17380	20240328	-54.32	6600	20240909	20.30	10250	-22.54	20250124	7230	9.82	20250311	17380	-54.32	20240328	6600	20.30	20240909	0.28	N	032500	500	199 억	2238804	N	N	245	N	N
24	20250326	110415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7940	100	2	1.28	105335895	13330	22.82	7920	7990	7840	10190	5490	7840	7902.17	5.62	4346	8406	8122	7966	7682	7526	8045	7605	199	2350	500	5640	10	1	39820883	3162	-4.84	1.81	12	0.03	-1640.00	4391.00	17380	20240328	-54.32	6600	20240909	20.30	10250	-22.54	20250124	7230	9.82	20250311	17380	-54.32	20240328	6600	20.30	20240909	0.28	N	032500	500	199 억	2238804	N	N	245	N	N
25	20250326	100416	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7890	50	2	0.64	58921865	7473	12.79	7920	7990	7840	10190	5490	7840	7884.63	5.62	3444	8406	8122	7966	7682	7526	8045	7605	199	2350	500	5640	10	1	39820883	3142	-4.81	1.80	12	0.02	-1640.00	4391.00	17380	20240328	-54.60	6600	20240909	19.55	10250	-23.02	20250124	7230	9.13	20250311	17380	-54.60	20240328	6600	19.55	20240909	0.28	N	032500	500	199 억	2238804	N	N	245	N	N
26	20250326	090416	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7870	30	2	0.38	7385610	933	1.60	7920	7940	7870	10190	5490	7840	7915.98	5.62	500	8406	8122	7966	7682	7526	8045	7605	199	2350	500	5640	10	1	39820883	3134	-4.80	1.79	12	0.00	-1640.00	4391.00	17380	20240328	-54.72	6600	20240909	19.24	10250	-23.22	20250124	7230	8.85	20250311	17380	-54.72	20240328	6600	19.24	20240909	0.28	N	032500	500	199 억	2238804	N	N	245	N	N
27	20250325	160414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7840	-300	5	-3.69	462446395	58421	150.17	8010	8250	7810	10580	5700	8140	7915.76	5.62	-26596	8446	8292	8176	8022	7906	8235	7965	199	2440	500	5860	10	1	39820883	3122	-4.78	1.79	12	0.15	-1640.00	4391.00	17380	20240328	-54.89	6600	20240909	18.79	10250	-23.51	20250124	7230	8.44	20250311	17380	-54.89	20240328	6600	18.79	20240909	0.29	N	032500	500	199 억	2238685	N	N	245	N	N
28	20250325	150415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7860	-280	5	-3.44	428813415	54136	139.15	8010	8250	7810	10580	5700	8140	7921.04	5.62	-23164	8446	8292	8176	8022	7906	8235	7965	199	2440	500	5860	10	1	39820883	3130	-4.79	1.79	12	0.14	-1640.00	4391.00	17380	20240328	-54.78	6600	20240909	19.09	10250	-23.32	20250124	7230	8.71	20250311	17380	-54.78	20240328	6600	19.09	20240909	0.29	N	032500	500	199 억	2238685	N	N	260	N	N
29	20250325	140413	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7860	-280	5	-3.44	387620605	48885	125.66	8010	8250	7830	10580	5700	8140	7929.23	5.62	-22205	8446	8292	8176	8022	7906	8235	7965	199	2440	500	5860	10	1	39820883	3130	-4.79	1.79	12	0.12	-1640.00	4391.00	17380	20240328	-54.78	6600	20240909	19.09	10250	-23.32	20250124	7230	8.71	20250311	17380	-54.78	20240328	6600	19.09	20240909	0.29	N	032500	500	199 억	2238685	N	N	260	N	N
30	20250325	130414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7880	-260	5	-3.19	356189605	44889	115.38	8010	8250	7830	10580	5700	8140	7934.90	5.62	-19119	8446	8292	8176	8022	7906	8235	7965	199	2440	500	5860	10	1	39820883	3138	-4.80	1.79	12	0.11	-1640.00	4391.00	17380	20240328	-54.66	6600	20240909	19.39	10250	-23.12	20250124	7230	8.99	20250311	17380	-54.66	20240328	6600	19.39	20240909	0.29	N	032500	500	199 억	2238685	N	N	260	N	N
31	20250325	120414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7850	-290	5	-3.56	321344560	40452	103.98	8010	8250	7830	10580	5700	8140	7943.85	5.62	-18634	8446	8292	8176	8022	7906	8235	7965	199	2440	500	5860	10	1	39820883	3126	-4.79	1.79	12	0.10	-1640.00	4391.00	17380	20240328	-54.83	6600	20240909	18.94	10250	-23.41	20250124	7230	8.58	20250311	17380	-54.83	20240328	6600	18.94	20240909	0.29	N	032500	500	199 억	2238685	N	N	260	N	N
32	20250325	110414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7900	-240	5	-2.95	251806530	31609	81.25	8010	8250	7880	10580	5700	8140	7966.29	5.62	-14892	8446	8292	8176	8022	7906	8235	7965	199	2440	500	5860	10	1	39820883	3146	-4.82	1.80	12	0.08	-1640.00	4391.00	17380	20240328	-54.55	6600	20240909	19.70	10250	-22.93	20250124	7230	9.27	20250311	17380	-54.55	20240328	6600	19.70	20240909	0.29	N	032500	500	199 억	2238685	N	N	260	N	N
33	20250325	100421	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7940	-200	5	-2.46	161701870	20227	51.99	8010	8250	7910	10580	5700	8140	7994.36	5.62	-6015	8446	8292	8176	8022	7906	8235	7965	199	2440	500	5860	10	1	39820883	3162	-4.84	1.81	12	0.05	-1640.00	4391.00	17380	20240328	-54.32	6600	20240909	20.30	10250	-22.54	20250124	7230	9.82	20250311	17380	-54.32	20240328	6600	20.30	20240909	0.29	N	032500	500	199 억	2238685	N	N	260	N	N
34	20250325	090415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8060	-80	5	-0.98	51415410	6370	16.37	8010	8250	7940	10580	5700	8140	8071.49	5.62	-2946	8446	8292	8176	8022	7906	8235	7965	199	2440	500	5860	10	1	39820883	3210	-4.91	1.84	12	0.02	-1640.00	4391.00	17380	20240328	-53.62	6600	20240909	22.12	10250	-21.37	20250124	7230	11.48	20250311	17380	-53.62	20240328	6600	22.12	20240909	0.29	N	032500	500	199 억	2238685	N	N	260	N	N
35	20250324	160412	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8140	-170	5	-2.05	318322015	38904	31.81	8300	8330	8060	10800	5820	8310	8182.24	5.61	7620	8603	8456	8243	8096	7883	8530	8170	199	2490	500	5980	10	1	39820883	3241	-4.96	1.85	12	0.10	-1640.00	4391.00	17380	20240328	-53.16	6600	20240909	23.33	10250	-20.59	20250124	7230	12.59	20250311	17380	-53.16	20240328	6600	23.33	20240909	0.29	N	032500	500	199 억	2233327	N	N	260	N	N
36	20250324	150416	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8110	-200	5	-2.41	304113125	37153	30.38	8300	8330	8060	10800	5820	8310	8185.43	5.61	8109	8603	8456	8243	8096	7883	8530	8170	199	2490	500	5980	10	1	39820883	3229	-4.95	1.85	12	0.09	-1640.00	4391.00	17380	20240328	-53.34	6600	20240909	22.88	10250	-20.88	20250124	7230	12.17	20250311	17380	-53.34	20240328	6600	22.88	20240909	0.29	N	032500	500	199 억	2233327	N	N	0	N	N
37	20250324	140416	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8080	-230	5	-2.77	281867405	34414	28.14	8300	8330	8080	10800	5820	8310	8190.49	5.61	8875	8603	8456	8243	8096	7883	8530	8170	199	2490	500	5980	10	1	39820883	3218	-4.93	1.84	12	0.09	-1640.00	4391.00	17380	20240328	-53.51	6600	20240909	22.42	10250	-21.17	20250124	7230	11.76	20250311	17380	-53.51	20240328	6600	22.42	20240909	0.29	N	032500	500	199 억	2233327	N	N	0	N	N
38	20250324	130415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8140	-170	5	-2.05	236209510	28793	23.54	8300	8330	8100	10800	5820	8310	8203.71	5.61	9942	8603	8456	8243	8096	7883	8530	8170	199	2490	500	5980	10	1	39820883	3241	-4.96	1.85	12	0.07	-1640.00	4391.00	17380	20240328	-53.16	6600	20240909	23.33	10250	-20.59	20250124	7230	12.59	20250311	17380	-53.16	20240328	6600	23.33	20240909	0.29	N	032500	500	199 억	2233327	N	N	0	N	N
39	20250324	120415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8160	-150	5	-1.81	222349380	27093	22.15	8300	8330	8100	10800	5820	8310	8206.89	5.61	10015	8603	8456	8243	8096	7883	8530	8170	199	2490	500	5980	10	1	39820883	3249	-4.98	1.86	12	0.07	-1640.00	4391.00	17380	20240328	-53.05	6600	20240909	23.64	10250	-20.39	20250124	7230	12.86	20250311	17380	-53.05	20240328	6600	23.64	20240909	0.29	N	032500	500	199 억	2233327	N	N	0	N	N
40	20250324	110415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8180	-130	5	-1.56	201938810	24596	20.11	8300	8330	8100	10800	5820	8310	8210.23	5.61	10240	8603	8456	8243	8096	7883	8530	8170	199	2490	500	5980	10	1	39820883	3257	-4.99	1.86	12	0.06	-1640.00	4391.00	17380	20240328	-52.93	6600	20240909	23.94	10250	-20.20	20250124	7230	13.14	20250311	17380	-52.93	20240328	6600	23.94	20240909	0.29	N	032500	500	199 억	2233327	N	N	0	N	N
41	20250324	100413	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8180	-130	5	-1.56	175391300	21346	17.45	8300	8330	8100	10800	5820	8310	8216.59	5.61	10118	8603	8456	8243	8096	7883	8530	8170	199	2490	500	5980	10	1	39820883	3257	-4.99	1.86	12	0.05	-1640.00	4391.00	17380	20240328	-52.93	6600	20240909	23.94	10250	-20.20	20250124	7230	13.14	20250311	17380	-52.93	20240328	6600	23.94	20240909	0.29	N	032500	500	199 억	2233327	N	N	0	N	N
42	20250324	090415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8190	-120	5	-1.44	20647530	2498	2.04	8300	8330	8100	10800	5820	8310	8265.62	5.61	-1829	8603	8456	8243	8096	7883	8530	8170	199	2490	500	5980	10	1	39820883	3261	-4.99	1.87	12	0.01	-1640.00	4391.00	17380	20240328	-52.88	6600	20240909	24.09	10250	-20.10	20250124	7230	13.28	20250311	17380	-52.88	20240328	6600	24.09	20240909	0.29	N	032500	500	199 억	2233327	N	N	0	N	N
43	20250321	160430	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8310	290	2	3.62	1009215880	121984	214.68	8110	8390	8030	10420	5620	8020	8273.35	5.58	30316	8200	8110	7960	7870	7720	8155	7915	199	2400	500	5770	10	1	39820883	3309	-5.07	1.89	12	0.31	-1640.00	4391.00	17380	20240328	-52.19	6600	20240909	25.91	10250	-18.93	20250124	7230	14.94	20250311	17380	-52.19	20240328	6600	25.91	20240909	0.29	N	032500	500	199 억	2222213	N	N	0	N	N
44	20250321	150414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8290	270	2	3.37	939518880	113565	199.87	8110	8390	8030	10420	5620	8020	8272.96	5.58	27371	8200	8110	7960	7870	7720	8155	7915	199	2400	500	5770	10	1	39820883	3301	-5.05	1.89	12	0.29	-1640.00	4391.00	17380	20240328	-52.30	6600	20240909	25.61	10250	-19.12	20250124	7230	14.66	20250311	17380	-52.30	20240328	6600	25.61	20240909	0.29	N	032500	500	199 억	2222213	N	N	0	N	N
45	20250321	140414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8330	310	2	3.87	883600720	106825	188.01	8110	8390	8030	10420	5620	8020	8271.48	5.58	28432	8200	8110	7960	7870	7720	8155	7915	199	2400	500	5770	10	1	39820883	3317	-5.08	1.90	12	0.27	-1640.00	4391.00	17380	20240328	-52.07	6600	20240909	26.21	10250	-18.73	20250124	7230	15.21	20250311	17380	-52.07	20240328	6600	26.21	20240909	0.29	N	032500	500	199 억	2222213	N	N	0	N	N
46	20250321	130415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8360	340	2	4.24	768292315	93004	163.68	8110	8390	8030	10420	5620	8020	8260.85	5.58	31178	8200	8110	7960	7870	7720	8155	7915	199	2400	500	5770	10	1	39820883	3329	-5.10	1.90	12	0.23	-1640.00	4391.00	17380	20240328	-51.90	6600	20240909	26.67	10250	-18.44	20250124	7230	15.63	20250311	17380	-51.90	20240328	6600	26.67	20240909	0.29	N	032500	500	199 억	2222213	N	N	0	N	N
47	20250321	120415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8380	360	2	4.49	674392030	81780	143.93	8110	8380	8030	10420	5620	8020	8246.42	5.58	30528	8200	8110	7960	7870	7720	8155	7915	199	2400	500	5770	10	1	39820883	3337	-5.11	1.91	12	0.21	-1640.00	4391.00	17380	20240328	-51.78	6600	20240909	26.97	10250	-18.24	20250124	7230	15.91	20250311	17380	-51.78	20240328	6600	26.97	20240909	0.29	N	032500	500	199 억	2222213	N	N	0	N	N
48	20250321	110414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8370	350	2	4.36	611965480	74309	130.78	8110	8380	8030	10420	5620	8020	8235.42	5.58	27714	8200	8110	7960	7870	7720	8155	7915	199	2400	500	5770	10	1	39820883	3333	-5.10	1.91	12	0.19	-1640.00	4391.00	17380	20240328	-51.84	6600	20240909	26.82	10250	-18.34	20250124	7230	15.77	20250311	17380	-51.84	20240328	6600	26.82	20240909	0.29	N	032500	500	199 억	2222213	N	N	0	N	N
49	20250321	100415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8250	230	2	2.87	414489895	50530	88.93	8110	8300	8030	10420	5620	8020	8202.85	5.58	17803	8200	8110	7960	7870	7720	8155	7915	199	2400	500	5770	10	1	39820883	3285	-5.03	1.88	12	0.13	-1640.00	4391.00	17380	20240328	-52.53	6600	20240909	25.00	10250	-19.51	20250124	7230	14.11	20250311	17380	-52.53	20240328	6600	25.00	20240909	0.29	N	032500	500	199 억	2222213	N	N	0	N	N
50	20250321	090416	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8120	100	2	1.25	45249070	5567	9.80	8110	8170	8030	10420	5620	8020	8128.09	5.58	1294	8200	8110	7960	7870	7720	8155	7915	199	2400	500	5770	10	1	39820883	3233	-4.95	1.85	12	0.01	-1640.00	4391.00	17380	20240328	-53.28	6600	20240909	23.03	10250	-20.78	20250124	7230	12.31	20250311	17380	-53.28	20240328	6600	23.03	20240909	0.29	N	032500	500	199 억	2222213	N	N	0	N	N
51	20250320	160708	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8020	50	2	0.63	448704430	56440	60.79	8000	8050	7810	10360	5580	7970	7949.98	5.66	-971	8290	8130	7840	7680	7390	8210	7760	199	2390	500	5730	10	1	39820883	3194	-4.89	1.83	12	0.14	-1640.00	4391.00	17380	20240328	-53.86	6600	20240909	21.52	10250	-21.76	20250124	7230	10.93	20250311	17380	-53.86	20240328	6600	21.52	20240909	0.29	N	032500	500	199 억	2252102	N	N	99	N	N
52	20250320	150414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8030	60	2	0.75	412440790	51903	55.90	8000	8050	7810	10360	5580	7970	7946.38	5.66	-911	8290	8130	7840	7680	7390	8210	7760	199	2390	500	5730	10	1	39820883	3198	-4.90	1.83	12	0.13	-1640.00	4391.00	17380	20240328	-53.80	6600	20240909	21.67	10250	-21.66	20250124	7230	11.07	20250311	17380	-53.80	20240328	6600	21.67	20240909	0.29	N	032500	500	199 억	2252102	N	N	99	N	N
53	20250320	140416	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8020	50	2	0.63	355433620	44786	48.24	8000	8050	7810	10360	5580	7970	7936.27	5.66	-498	8290	8130	7840	7680	7390	8210	7760	199	2390	500	5730	10	1	39820883	3194	-4.89	1.83	12	0.11	-1640.00	4391.00	17380	20240328	-53.86	6600	20240909	21.52	10250	-21.76	20250124	7230	10.93	20250311	17380	-53.86	20240328	6600	21.52	20240909	0.29	N	032500	500	199 억	2252102	N	N	99	N	N
54	20250320	130415	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7960	-10	5	-0.13	266375960	33650	36.24	8000	8000	7810	10360	5580	7970	7916.08	5.66	-1094	8290	8130	7840	7680	7390	8210	7760	199	2390	500	5730	10	1	39820883	3170	-4.85	1.81	12	0.08	-1640.00	4391.00	17380	20240328	-54.20	6600	20240909	20.61	10250	-22.34	20250124	7230	10.10	20250311	17380	-54.20	20240328	6600	20.61	20240909	0.29	N	032500	500	199 억	2252102	N	N	99	N	N
55	20250320	120414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7950	-20	5	-0.25	247753530	31313	33.73	8000	8000	7810	10360	5580	7970	7912.16	5.66	-549	8290	8130	7840	7680	7390	8210	7760	199	2390	500	5730	10	1	39820883	3166	-4.85	1.81	12	0.08	-1640.00	4391.00	17380	20240328	-54.26	6600	20240909	20.45	10250	-22.44	20250124	7230	9.96	20250311	17380	-54.26	20240328	6600	20.45	20240909	0.29	N	032500	500	199 억	2252102	N	N	99	N	N
56	20250320	110414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7950	-20	5	-0.25	177338060	22415	24.14	8000	8000	7810	10360	5580	7970	7911.58	5.66	-5961	8290	8130	7840	7680	7390	8210	7760	199	2390	500	5730	10	1	39820883	3166	-4.85	1.81	12	0.06	-1640.00	4391.00	17380	20240328	-54.26	6600	20240909	20.45	10250	-22.44	20250124	7230	9.96	20250311	17380	-54.26	20240328	6600	20.45	20240909	0.29	N	032500	500	199 억	2252102	N	N	99	N	N
57	20250320	100413	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7940	-30	5	-0.38	108748030	13759	14.82	8000	8000	7810	10360	5580	7970	7903.77	5.66	-3233	8290	8130	7840	7680	7390	8210	7760	199	2390	500	5730	10	1	39820883	3162	-4.84	1.81	12	0.03	-1640.00	4391.00	17380	20240328	-54.32	6600	20240909	20.30	10250	-22.54	20250124	7230	9.82	20250311	17380	-54.32	20240328	6600	20.30	20240909	0.29	N	032500	500	199 억	2252102	N	N	99	N	N
58	20250320	090416	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8000	30	2	0.38	9998600	1252	1.35	8000	8000	7940	10360	5580	7970	7986.10	5.66	-427	8290	8130	7840	7680	7390	8210	7760	199	2390	500	5730	10	1	39820883	3186	-4.88	1.82	12	0.00	-1640.00	4391.00	17380	20240328	-53.97	6600	20240909	21.21	10250	-21.95	20250124	7230	10.65	20250311	17380	-53.97	20240328	6600	21.21	20240909	0.29	N	032500	500	199 억	2252102	N	N	99	N	N
59	20250319	160412	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7970	340	2	4.46	728277730	92338	284.52	7550	8000	7550	9910	5350	7630	7887.04	5.65	24483	7790	7710	7640	7560	7490	7750	7600	199	2280	500	5490	10	1	39820883	3174	-4.86	1.82	12	0.23	-1640.00	4391.00	17380	20240328	-54.14	6600	20240909	20.76	10250	-22.24	20250124	7230	10.24	20250311	17380	-54.14	20240328	6600	20.76	20240909	0.29	N	032500	500	199 억	2248985	N	N	99	N	N
60	20250319	150413	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7990	360	2	4.72	677487460	85968	264.89	7550	8000	7550	9910	5350	7630	7880.69	5.65	24717	7790	7710	7640	7560	7490	7750	7600	199	2280	500	5490	10	1	39820883	3182	-4.87	1.82	12	0.22	-1640.00	4391.00	17380	20240328	-54.03	6600	20240909	21.06	10250	-22.05	20250124	7230	10.51	20250311	17380	-54.03	20240328	6600	21.06	20240909	0.29	N	032500	500	199 억	2248985	N	N	85	N	N
61	20250319	140414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7870	240	2	3.15	452669245	57688	177.75	7550	7940	7550	9910	5350	7630	7846.85	5.65	10010	7790	7710	7640	7560	7490	7750	7600	199	2280	500	5490	10	1	39820883	3134	-4.80	1.79	12	0.14	-1640.00	4391.00	17380	20240328	-54.72	6600	20240909	19.24	10250	-23.22	20250124	7230	8.85	20250311	17380	-54.72	20240328	6600	19.24	20240909	0.29	N	032500	500	199 억	2248985	N	N	85	N	N
62	20250319	130413	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7890	260	2	3.41	420126155	53561	165.04	7550	7940	7550	9910	5350	7630	7843.88	5.65	10738	7790	7710	7640	7560	7490	7750	7600	199	2280	500	5490	10	1	39820883	3142	-4.81	1.80	12	0.13	-1640.00	4391.00	17380	20240328	-54.60	6600	20240909	19.55	10250	-23.02	20250124	7230	9.13	20250311	17380	-54.60	20240328	6600	19.55	20240909	0.29	N	032500	500	199 억	2248985	N	N	85	N	N
63	20250319	120413	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7900	270	2	3.54	380806725	48578	149.68	7550	7940	7550	9910	5350	7630	7839.08	5.65	9459	7790	7710	7640	7560	7490	7750	7600	199	2280	500	5490	10	1	39820883	3146	-4.82	1.80	12	0.12	-1640.00	4391.00	17380	20240328	-54.55	6600	20240909	19.70	10250	-22.93	20250124	7230	9.27	20250311	17380	-54.55	20240328	6600	19.70	20240909	0.29	N	032500	500	199 억	2248985	N	N	85	N	N
64	20250319	110413	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7820	190	2	2.49	322971075	41206	126.97	7550	7940	7550	9910	5350	7630	7837.96	5.65	8580	7790	7710	7640	7560	7490	7750	7600	199	2280	500	5490	10	1	39820883	3114	-4.77	1.78	12	0.10	-1640.00	4391.00	17380	20240328	-55.01	6600	20240909	18.48	10250	-23.71	20250124	7230	8.16	20250311	17380	-55.01	20240328	6600	18.48	20240909	0.29	N	032500	500	199 억	2248985	N	N	85	N	N
65	20250319	100414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7890	260	2	3.41	255136535	32518	100.20	7550	7940	7550	9910	5350	7630	7846.01	5.65	8218	7790	7710	7640	7560	7490	7750	7600	199	2280	500	5490	10	1	39820883	3142	-4.81	1.80	12	0.08	-1640.00	4391.00	17380	20240328	-54.60	6600	20240909	19.55	10250	-23.02	20250124	7230	9.13	20250311	17380	-54.60	20240328	6600	19.55	20240909	0.29	N	032500	500	199 억	2248985	N	N	85	N	N
66	20250319	090414	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7760	130	2	1.70	29670680	3875	11.94	7550	7760	7550	9910	5350	7630	7656.95	5.65	2867	7790	7710	7640	7560	7490	7750	7600	199	2280	500	5490	10	1	39820883	3090	-4.73	1.77	12	0.01	-1640.00	4391.00	17380	20240328	-55.35	6600	20240909	17.58	10250	-24.29	20250124	7230	7.33	20250311	17380	-55.35	20240328	6600	17.58	20240909	0.29	N	032500	500	199 억	2248985	N	N	85	N	N
67	20250318	160411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7630	0	3	0.00	247400400	32411	66.08	7570	7720	7570	9910	5350	7630	7633.23	5.60	-1015	7776	7702	7576	7502	7376	7740	7540	199	2280	500	5490	10	1	39820883	3038	-4.65	1.74	12	0.08	-1640.00	4391.00	17380	20240328	-56.10	6600	20240909	15.61	10250	-25.56	20250124	7230	5.53	20250311	17380	-56.10	20240328	6600	15.61	20240909	0.29	N	032500	500	199 억	2229681	N	N	85	N	N
68	20250318	150413	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7640	10	2	0.13	227377930	29789	60.74	7570	7720	7570	9910	5350	7630	7632.95	5.60	-635	7776	7702	7576	7502	7376	7740	7540	199	2280	500	5490	10	1	39820883	3042	-4.66	1.74	12	0.07	-1640.00	4391.00	17380	20240328	-56.04	6600	20240909	15.76	10250	-25.46	20250124	7230	5.67	20250311	17380	-56.04	20240328	6600	15.76	20240909	0.29	N	032500	500	199 억	2229681	N	N	130	N	N
69	20250318	140412	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7600	-30	5	-0.39	185968610	24340	49.63	7570	7720	7570	9910	5350	7630	7640.45	5.60	-1600	7776	7702	7576	7502	7376	7740	7540	199	2280	500	5490	10	1	39820883	3026	-4.63	1.73	12	0.06	-1640.00	4391.00	17380	20240328	-56.27	6600	20240909	15.15	10250	-25.85	20250124	7230	5.12	20250311	17380	-56.27	20240328	6600	15.15	20240909	0.29	N	032500	500	199 억	2229681	N	N	130	N	N
70	20250318	130412	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7660	30	2	0.39	160436710	20983	42.78	7570	7720	7570	9910	5350	7630	7646.03	5.60	-691	7776	7702	7576	7502	7376	7740	7540	199	2280	500	5490	10	1	39820883	3050	-4.67	1.74	12	0.05	-1640.00	4391.00	17380	20240328	-55.93	6600	20240909	16.06	10250	-25.27	20250124	7230	5.95	20250311	17380	-55.93	20240328	6600	16.06	20240909	0.29	N	032500	500	199 억	2229681	N	N	130	N	N
71	20250318	120411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7670	40	2	0.52	135093780	17657	36.00	7570	7720	7570	9910	5350	7630	7651.00	5.60	-787	7776	7702	7576	7502	7376	7740	7540	199	2280	500	5490	10	1	39820883	3054	-4.68	1.75	12	0.04	-1640.00	4391.00	17380	20240328	-55.87	6600	20240909	16.21	10250	-25.17	20250124	7230	6.09	20250311	17380	-55.87	20240328	6600	16.21	20240909	0.29	N	032500	500	199 억	2229681	N	N	130	N	N
72	20250318	110411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7680	50	2	0.66	120801830	15794	32.20	7570	7720	7570	9910	5350	7630	7648.59	5.60	-683	7776	7702	7576	7502	7376	7740	7540	199	2280	500	5490	10	1	39820883	3058	-4.68	1.75	12	0.04	-1640.00	4391.00	17380	20240328	-55.81	6600	20240909	16.36	10250	-25.07	20250124	7230	6.22	20250311	17380	-55.81	20240328	6600	16.36	20240909	0.29	N	032500	500	199 억	2229681	N	N	130	N	N
73	20250318	100412	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7650	20	2	0.26	71602010	9349	19.06	7570	7720	7570	9910	5350	7630	7658.79	5.60	-2573	7776	7702	7576	7502	7376	7740	7540	199	2280	500	5490	10	1	39820883	3046	-4.66	1.74	12	0.02	-1640.00	4391.00	17380	20240328	-55.98	6600	20240909	15.91	10250	-25.37	20250124	7230	5.81	20250311	17380	-55.98	20240328	6600	15.91	20240909	0.29	N	032500	500	199 억	2229681	N	N	130	N	N
74	20250318	090413	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7600	-30	5	-0.39	6460350	853	1.74	7570	7600	7570	9910	5350	7630	7573.68	5.60	-24	7776	7702	7576	7502	7376	7740	7540	199	2280	500	5490	10	1	39820883	3026	-4.63	1.73	12	0.00	-1640.00	4391.00	17380	20240328	-56.27	6600	20240909	15.15	10250	-25.85	20250124	7230	5.12	20250311	17380	-56.27	20240328	6600	15.15	20240909	0.29	N	032500	500	199 억	2229681	N	N	130	N	N
75	20250317	160411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7630	110	2	1.46	369900950	48903	92.67	7550	7650	7450	9770	5270	7520	7563.79	5.69	5596	7753	7636	7473	7356	7193	7695	7415	199	2250	500	5410	10	1	39820883	3038	-4.65	1.74	12	0.12	-1640.00	4391.00	17380	20240328	-56.10	6600	20240909	15.61	10250	-25.56	20250124	7230	5.53	20250311	17380	-56.10	20240328	6600	15.61	20240909	0.29	N	032500	500	199 억	2266173	N	N	130	N	N
76	20250317	150410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7590	70	2	0.93	333859650	44151	83.67	7550	7650	7450	9770	5270	7520	7561.77	5.69	6426	7753	7636	7473	7356	7193	7695	7415	199	2250	500	5410	10	1	39820883	3022	-4.63	1.73	12	0.11	-1640.00	4391.00	17380	20240328	-56.33	6600	20240909	15.00	10250	-25.95	20250124	7230	4.98	20250311	17380	-56.33	20240328	6600	15.00	20240909	0.29	N	032500	500	199 억	2266173	N	N	12	N	N
77	20250317	140411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7610	90	2	1.20	266408905	35274	66.84	7550	7650	7450	9770	5270	7520	7552.56	5.69	5722	7753	7636	7473	7356	7193	7695	7415	199	2250	500	5410	10	1	39820883	3030	-4.64	1.73	12	0.09	-1640.00	4391.00	17380	20240328	-56.21	6600	20240909	15.30	10250	-25.76	20250124	7230	5.26	20250311	17380	-56.21	20240328	6600	15.30	20240909	0.29	N	032500	500	199 억	2266173	N	N	12	N	N
78	20250317	130410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7560	40	2	0.53	244130615	32340	61.28	7550	7650	7450	9770	5270	7520	7548.87	5.69	4741	7753	7636	7473	7356	7193	7695	7415	199	2250	500	5410	10	1	39820883	3010	-4.61	1.72	12	0.08	-1640.00	4391.00	17380	20240328	-56.50	6600	20240909	14.55	10250	-26.24	20250124	7230	4.56	20250311	17380	-56.50	20240328	6600	14.55	20240909	0.29	N	032500	500	199 억	2266173	N	N	12	N	N
79	20250317	120409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7510	-10	5	-0.13	231840505	30711	58.20	7550	7650	7450	9770	5270	7520	7549.10	5.69	3760	7753	7636	7473	7356	7193	7695	7415	199	2250	500	5410	10	1	39820883	2991	-4.58	1.71	12	0.08	-1640.00	4391.00	17380	20240328	-56.79	6600	20240909	13.79	10250	-26.73	20250124	7230	3.87	20250311	17380	-56.79	20240328	6600	13.79	20240909	0.29	N	032500	500	199 억	2266173	N	N	12	N	N
80	20250317	110410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7570	50	2	0.66	170030635	22520	42.68	7550	7650	7450	9770	5270	7520	7550.21	5.69	1430	7753	7636	7473	7356	7193	7695	7415	199	2250	500	5410	10	1	39820883	3014	-4.62	1.72	12	0.06	-1640.00	4391.00	17380	20240328	-56.44	6600	20240909	14.70	10250	-26.15	20250124	7230	4.70	20250311	17380	-56.44	20240328	6600	14.70	20240909	0.29	N	032500	500	199 억	2266173	N	N	12	N	N
81	20250317	100411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7540	20	2	0.27	120611645	15964	30.25	7550	7650	7450	9770	5270	7520	7555.23	5.69	1864	7753	7636	7473	7356	7193	7695	7415	199	2250	500	5410	10	1	39820883	3002	-4.60	1.72	12	0.04	-1640.00	4391.00	17380	20240328	-56.62	6600	20240909	14.24	10250	-26.44	20250124	7230	4.29	20250311	17380	-56.62	20240328	6600	14.24	20240909	0.29	N	032500	500	199 억	2266173	N	N	12	N	N
82	20250317	090410	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	-60	5	-0.80	21349990	2844	5.39	7550	7650	7450	9770	5270	7520	7507.03	5.69	-157	7753	7636	7473	7356	7193	7695	7415	199	2250	500	5410	10	1	39820883	2971	-4.55	1.70	12	0.01	-1640.00	4391.00	17380	20240328	-57.08	6600	20240909	13.03	10250	-27.22	20250124	7230	3.18	20250311	17380	-57.08	20240328	6600	13.03	20240909	0.29	N	032500	500	199 억	2266173	N	N	12	N	N
83	20250314	160409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7520	210	2	2.87	394774830	52725	40.84	7310	7590	7310	9500	5120	7310	7487.19	5.65	9452	7803	7556	7433	7186	7063	7495	7125	199	2190	500	5260	10	1	39820883	2995	-4.59	1.71	12	0.13	-1640.00	4391.00	17380	20240328	-56.73	6600	20240909	13.94	10250	-26.63	20250124	7230	4.01	20250311	17380	-56.73	20240328	6600	13.94	20240909	0.30	N	032500	500	199 억	2251116	N	N	12	N	N
84	20250314	150412	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7540	230	2	3.15	364768070	48743	37.76	7310	7590	7310	9500	5120	7310	7483.51	5.65	9520	7803	7556	7433	7186	7063	7495	7125	199	2190	500	5260	10	1	39820883	3002	-4.60	1.72	12	0.12	-1640.00	4391.00	17380	20240328	-56.62	6600	20240909	14.24	10250	-26.44	20250124	7230	4.29	20250311	17380	-56.62	20240328	6600	14.24	20240909	0.30	N	032500	500	199 억	2251116	N	N	4	N	N
85	20250314	140409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7570	260	2	3.56	305047340	40842	31.64	7310	7580	7310	9500	5120	7310	7468.98	5.65	9953	7803	7556	7433	7186	7063	7495	7125	199	2190	500	5260	10	1	39820883	3014	-4.62	1.72	12	0.10	-1640.00	4391.00	17380	20240328	-56.44	6600	20240909	14.70	10250	-26.15	20250124	7230	4.70	20250311	17380	-56.44	20240328	6600	14.70	20240909	0.30	N	032500	500	199 억	2251116	N	N	4	N	N
86	20250314	130409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	170	2	2.33	229153820	30750	23.82	7310	7520	7310	9500	5120	7310	7452.18	5.65	8571	7803	7556	7433	7186	7063	7495	7125	199	2190	500	5260	10	1	39820883	2979	-4.56	1.70	12	0.08	-1640.00	4391.00	17380	20240328	-56.96	6600	20240909	13.33	10250	-27.02	20250124	7230	3.46	20250311	17380	-56.96	20240328	6600	13.33	20240909	0.30	N	032500	500	199 억	2251116	N	N	4	N	N
87	20250314	120411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	150	2	2.05	204221640	27415	21.24	7310	7520	7310	9500	5120	7310	7449.29	5.65	9685	7803	7556	7433	7186	7063	7495	7125	199	2190	500	5260	10	1	39820883	2971	-4.55	1.70	12	0.07	-1640.00	4391.00	17380	20240328	-57.08	6600	20240909	13.03	10250	-27.22	20250124	7230	3.18	20250311	17380	-57.08	20240328	6600	13.03	20240909	0.30	N	032500	500	199 억	2251116	N	N	4	N	N
88	20250314	110409	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	130	2	1.78	143283460	19265	14.92	7310	7500	7310	9500	5120	7310	7437.53	5.65	5171	7803	7556	7433	7186	7063	7495	7125	199	2190	500	5260	10	1	39820883	2963	-4.54	1.69	12	0.05	-1640.00	4391.00	17380	20240328	-57.19	6600	20240909	12.73	10250	-27.41	20250124	7230	2.90	20250311	17380	-57.19	20240328	6600	12.73	20240909	0.30	N	032500	500	199 억	2251116	N	N	4	N	N
89	20250314	100411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	150	2	2.05	92663230	12449	9.64	7310	7500	7310	9500	5120	7310	7443.48	5.65	6476	7803	7556	7433	7186	7063	7495	7125	199	2190	500	5260	10	1	39820883	2971	-4.55	1.70	12	0.03	-1640.00	4391.00	17380	20240328	-57.08	6600	20240909	13.03	10250	-27.22	20250124	7230	3.18	20250311	17380	-57.08	20240328	6600	13.03	20240909	0.30	N	032500	500	199 억	2251116	N	N	4	N	N
90	20250314	090411	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7390	80	2	1.09	4533270	619	0.48	7310	7390	7310	9500	5120	7310	7323.65	5.65	356	7803	7556	7433	7186	7063	7495	7125	199	2190	500	5260	10	1	39820883	2943	-4.51	1.68	12	0.00	-1640.00	4391.00	17380	20240328	-57.48	6600	20240909	11.97	10250	-27.90	20250124	7230	2.21	20250311	17380	-57.48	20240328	6600	11.97	20240909	0.30	N	032500	500	199 억	2251116	N	N	4	N	N
91	20250313	160407	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7310	-280	5	-3.69	930953685	125675	208.26	7600	7680	7310	9860	5320	7590	7408.12	5.68	-46748	7756	7672	7536	7452	7316	7715	7495	199	2270	500	5460	10	1	39820883	2911	-4.46	1.66	12	0.32	-1640.00	4391.00	17380	20240328	-57.94	6600	20240909	10.76	10250	-28.68	20250124	7230	1.11	20250311	17380	-57.94	20240328	6600	10.76	20240909	0.30	N	032500	500	199 억	2260416	N	N	4	N	N
92	20250313	150408	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7340	-250	5	-3.29	582437255	78042	129.32	7600	7680	7340	9860	5320	7590	7463.13	5.68	-32571	7756	7672	7536	7452	7316	7715	7495	199	2270	500	5460	10	1	39820883	2923	-4.48	1.67	12	0.20	-1640.00	4391.00	17380	20240328	-57.77	6600	20240909	11.21	10250	-28.39	20250124	7230	1.52	20250311	17380	-57.77	20240328	6600	11.21	20240909	0.30	N	032500	500	199 억	2260416	N	N	155	N	N
93	20250313	140407	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7470	-120	5	-1.58	434770965	58077	96.24	7600	7680	7420	9860	5320	7590	7486.11	5.68	-16432	7756	7672	7536	7452	7316	7715	7495	199	2270	500	5460	10	1	39820883	2975	-4.55	1.70	12	0.15	-1640.00	4391.00	17380	20240328	-57.02	6600	20240909	13.18	10250	-27.12	20250124	7230	3.32	20250311	17380	-57.02	20240328	6600	13.18	20240909	0.30	N	032500	500	199 억	2260416	N	N	155	N	N
94	20250313	130407	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	-150	5	-1.98	365993815	48824	80.91	7600	7680	7420	9860	5320	7590	7496.19	5.68	-14629	7756	7672	7536	7452	7316	7715	7495	199	2270	500	5460	10	1	39820883	2963	-4.54	1.69	12	0.12	-1640.00	4391.00	17380	20240328	-57.19	6600	20240909	12.73	10250	-27.41	20250124	7230	2.90	20250311	17380	-57.19	20240328	6600	12.73	20240909	0.30	N	032500	500	199 억	2260416	N	N	155	N	N
95	20250313	120407	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	-130	5	-1.71	287091630	38222	63.34	7600	7680	7440	9860	5320	7590	7511.16	5.68	-13908	7756	7672	7536	7452	7316	7715	7495	199	2270	500	5460	10	1	39820883	2971	-4.55	1.70	12	0.10	-1640.00	4391.00	17380	20240328	-57.08	6600	20240909	13.03	10250	-27.22	20250124	7230	3.18	20250311	17380	-57.08	20240328	6600	13.03	20240909	0.30	N	032500	500	199 억	2260416	N	N	155	N	N
96	20250313	110407	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	-110	5	-1.45	211414770	28083	46.54	7600	7680	7470	9860	5320	7590	7528.21	5.68	-8765	7756	7672	7536	7452	7316	7715	7495	199	2270	500	5460	10	1	39820883	2979	-4.56	1.70	12	0.07	-1640.00	4391.00	17380	20240328	-56.96	6600	20240909	13.33	10250	-27.02	20250124	7230	3.46	20250311	17380	-56.96	20240328	6600	13.33	20240909	0.30	N	032500	500	199 억	2260416	N	N	155	N	N
97	20250313	100406	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	-110	5	-1.45	143601985	19022	31.52	7600	7680	7480	9860	5320	7590	7549.26	5.68	-5248	7756	7672	7536	7452	7316	7715	7495	199	2270	500	5460	10	1	39820883	2979	-4.56	1.70	12	0.05	-1640.00	4391.00	17380	20240328	-56.96	6600	20240909	13.33	10250	-27.02	20250124	7230	3.46	20250311	17380	-56.96	20240328	6600	13.33	20240909	0.30	N	032500	500	199 억	2260416	N	N	155	N	N
98	20250313	090408	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7650	60	2	0.79	11902790	1557	2.58	7600	7680	7600	9860	5320	7590	7644.69	5.68	-206	7756	7672	7536	7452	7316	7715	7495	199	2270	500	5460	10	1	39820883	3046	-4.66	1.74	12	0.00	-1640.00	4391.00	17380	20240328	-55.98	6600	20240909	15.91	10250	-25.37	20250124	7230	5.81	20250311	17380	-55.98	20240328	6600	15.91	20240909	0.30	N	032500	500	199 억	2260416	N	N	155	N	N
99	20250312	160405	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7590	90	2	1.20	454674150	60308	65.93	7450	7620	7400	9750	5250	7500	7539.20	5.67	-1171	7786	7642	7436	7292	7086	7540	7190	199	2250	500	5400	10	1	39820883	3022	-4.63	1.73	12	0.15	-1640.00	4391.00	17380	20240328	-56.33	6600	20240909	15.00	10250	-25.95	20250124	7230	4.98	20250311	17380	-56.33	20240328	6600	15.00	20240909	0.31	N	032500	500	199 억	2256398	N	N	155	N	N
100	20250312	150406	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7540	40	2	0.53	429855640	57039	62.36	7450	7620	7400	9750	5250	7500	7536.17	5.67	-2850	7786	7642	7436	7292	7086	7540	7190	199	2250	500	5400	10	1	39820883	3002	-4.60	1.72	12	0.14	-1640.00	4391.00	17380	20240328	-56.62	6600	20240909	14.24	10250	-26.44	20250124	7230	4.29	20250311	17380	-56.62	20240328	6600	14.24	20240909	0.31	N	032500	500	199 억	2256398	N	N	77	N	N
101	20250312	140405	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7610	110	2	1.47	394117570	52309	57.19	7450	7620	7400	9750	5250	7500	7534.41	5.67	-1993	7786	7642	7436	7292	7086	7540	7190	199	2250	500	5400	10	1	39820883	3030	-4.64	1.73	12	0.13	-1640.00	4391.00	17380	20240328	-56.21	6600	20240909	15.30	10250	-25.76	20250124	7230	5.26	20250311	17380	-56.21	20240328	6600	15.30	20240909	0.31	N	032500	500	199 억	2256398	N	N	77	N	N
102	20250312	130405	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7570	70	2	0.93	291005590	38666	42.27	7450	7610	7400	9750	5250	7500	7526.14	5.67	-5287	7786	7642	7436	7292	7086	7540	7190	199	2250	500	5400	10	1	39820883	3014	-4.62	1.72	12	0.10	-1640.00	4391.00	17380	20240328	-56.44	6600	20240909	14.70	10250	-26.15	20250124	7230	4.70	20250311	17380	-56.44	20240328	6600	14.70	20240909	0.31	N	032500	500	199 억	2256398	N	N	77	N	N
103	20250312	120406	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7580	80	2	1.07	234987770	31238	34.15	7450	7610	7400	9750	5250	7500	7522.50	5.67	-4538	7786	7642	7436	7292	7086	7540	7190	199	2250	500	5400	10	1	39820883	3018	-4.62	1.73	12	0.08	-1640.00	4391.00	17380	20240328	-56.39	6600	20240909	14.85	10250	-26.05	20250124	7230	4.84	20250311	17380	-56.39	20240328	6600	14.85	20240909	0.31	N	032500	500	199 억	2256398	N	N	77	N	N
104	20250312	110403	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7560	60	2	0.80	200020240	26606	29.09	7450	7610	7400	9750	5250	7500	7517.86	5.67	-3548	7786	7642	7436	7292	7086	7540	7190	199	2250	500	5400	10	1	39820883	3010	-4.61	1.72	12	0.07	-1640.00	4391.00	17380	20240328	-56.50	6600	20240909	14.55	10250	-26.24	20250124	7230	4.56	20250311	17380	-56.50	20240328	6600	14.55	20240909	0.31	N	032500	500	199 억	2256398	N	N	77	N	N
105	20250312	100405	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7510	10	2	0.13	137502940	18324	20.03	7450	7590	7400	9750	5250	7500	7503.98	5.67	-5531	7786	7642	7436	7292	7086	7540	7190	199	2250	500	5400	10	1	39820883	2991	-4.58	1.71	12	0.05	-1640.00	4391.00	17380	20240328	-56.79	6600	20240909	13.79	10250	-26.73	20250124	7230	3.87	20250311	17380	-56.79	20240328	6600	13.79	20240909	0.31	N	032500	500	199 억	2256398	N	N	77	N	N
106	20250312	090406	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7400	-100	5	-1.33	15989030	2147	2.35	7450	7500	7400	9750	5250	7500	7447.15	5.67	-1266	7786	7642	7436	7292	7086	7540	7190	199	2250	500	5400	10	1	39820883	2947	-4.51	1.69	12	0.01	-1640.00	4391.00	17380	20240328	-57.42	6600	20240909	12.12	10250	-27.80	20250124	7230	2.35	20250311	17380	-57.42	20240328	6600	12.12	20240909	0.31	N	032500	500	199 억	2256398	N	N	77	N	N
107	20250311	160402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7500	-110	5	-1.45	676868735	91332	132.78	7570	7580	7230	9890	5330	7610	7410.91	5.61	14433	7996	7802	7706	7512	7416	7755	7465	199	2280	500	5470	10	1	39820883	2987	-4.57	1.71	12	0.23	-1640.00	4391.00	17380	20240328	-56.85	6600	20240909	13.64	10250	-26.83	20250124	7230	3.73	20250311	17380	-56.85	20240328	6600	13.64	20240909	0.31	N	032500	500	199 억	2233568	N	N	77	N	N
108	20250311	150404	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7460	-150	5	-1.97	561894685	75911	110.36	7570	7580	7230	9890	5330	7610	7402.02	5.61	4164	7996	7802	7706	7512	7416	7755	7465	199	2280	500	5470	10	1	39820883	2971	-4.55	1.70	12	0.19	-1640.00	4391.00	17380	20240328	-57.08	6600	20240909	13.03	10250	-27.22	20250124	7230	3.18	20250311	17380	-57.08	20240328	6600	13.03	20240909	0.31	N	032500	500	199 억	2233568	N	N	140	N	N
109	20250311	140404	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7550	-60	5	-0.79	459623195	62197	90.42	7570	7580	7230	9890	5330	7610	7389.80	5.61	6578	7996	7802	7706	7512	7416	7755	7465	199	2280	500	5470	10	1	39820883	3006	-4.60	1.72	12	0.16	-1640.00	4391.00	17380	20240328	-56.56	6600	20240909	14.39	10250	-26.34	20250124	7230	4.43	20250311	17380	-56.56	20240328	6600	14.39	20240909	0.31	N	032500	500	199 억	2233568	N	N	140	N	N
110	20250311	130404	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7440	-170	5	-2.23	423111795	57323	83.34	7570	7580	7230	9890	5330	7610	7381.19	5.61	5783	7996	7802	7706	7512	7416	7755	7465	199	2280	500	5470	10	1	39820883	2963	-4.54	1.69	12	0.14	-1640.00	4391.00	17380	20240328	-57.19	6600	20240909	12.73	10250	-27.41	20250124	7230	2.90	20250311	17380	-57.19	20240328	6600	12.73	20240909	0.31	N	032500	500	199 억	2233568	N	N	140	N	N
111	20250311	120403	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7480	-130	5	-1.71	392647525	53239	77.40	7570	7580	7230	9890	5330	7610	7375.19	5.61	4432	7996	7802	7706	7512	7416	7755	7465	199	2280	500	5470	10	1	39820883	2979	-4.56	1.70	12	0.13	-1640.00	4391.00	17380	20240328	-56.96	6600	20240909	13.33	10250	-27.02	20250124	7230	3.46	20250311	17380	-56.96	20240328	6600	13.33	20240909	0.31	N	032500	500	199 억	2233568	N	N	140	N	N
112	20250311	110404	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7430	-180	5	-2.37	359793805	48833	70.99	7570	7580	7230	9890	5330	7610	7367.84	5.61	2278	7996	7802	7706	7512	7416	7755	7465	199	2280	500	5470	10	1	39820883	2959	-4.53	1.69	12	0.12	-1640.00	4391.00	17380	20240328	-57.25	6600	20240909	12.58	10250	-27.51	20250124	7230	2.77	20250311	17380	-57.25	20240328	6600	12.58	20240909	0.31	N	032500	500	199 억	2233568	N	N	140	N	N
113	20250311	100404	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7310	-300	5	-3.94	268853720	36509	53.08	7570	7580	7230	9890	5330	7610	7364.04	5.61	-1633	7996	7802	7706	7512	7416	7755	7465	199	2280	500	5470	10	1	39820883	2911	-4.46	1.66	12	0.09	-1640.00	4391.00	17380	20240328	-57.94	6600	20240909	10.76	10250	-28.68	20250124	7230	1.11	20250311	17380	-57.94	20240328	6600	10.76	20240909	0.31	N	032500	500	199 억	2233568	N	N	140	N	N
114	20250311	090404	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7310	-300	5	-3.94	64970660	8749	12.72	7570	7580	7280	9890	5330	7610	7426.07	5.61	-1551	7996	7802	7706	7512	7416	7755	7465	199	2280	500	5470	10	1	39820883	2911	-4.46	1.66	12	0.02	-1640.00	4391.00	17380	20240328	-57.94	6600	20240909	10.76	10250	-28.68	20250124	7280	0.41	20250311	17380	-57.94	20240328	6600	10.76	20240909	0.31	N	032500	500	199 억	2233568	N	N	140	N	N
115	20250310	160400	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7610	-230	5	-2.93	528781265	68425	137.85	7810	7900	7610	10190	5490	7840	7728.12	5.57	-7432	8073	7956	7863	7746	7653	7910	7700	199	2350	500	5640	10	1	39820883	3030	-4.64	1.73	12	0.17	-1640.00	4391.00	17380	20240328	-56.21	6600	20240909	15.30	10250	-25.76	20250124	7610	0.00	20250310	17380	-56.21	20240328	6600	15.30	20240909	0.31	N	032500	500	199 억	2217029	N	N	140	N	N
116	20250310	150403	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7640	-200	5	-2.55	490246985	63369	127.67	7810	7900	7620	10190	5490	7840	7736.35	5.57	-7067	8073	7956	7863	7746	7653	7910	7700	199	2350	500	5640	10	1	39820883	3042	-4.66	1.74	12	0.16	-1640.00	4391.00	17380	20240328	-56.04	6600	20240909	15.76	10250	-25.46	20250124	7620	0.26	20250310	17380	-56.04	20240328	6600	15.76	20240909	0.31	N	032500	500	199 억	2217029	N	N	5	N	N
117	20250310	140402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7720	-120	5	-1.53	336067790	43292	87.22	7810	7900	7705	10190	5490	7840	7762.78	5.57	4058	8073	7956	7863	7746	7653	7910	7700	199	2350	500	5640	10	1	39820883	3074	-4.71	1.76	12	0.11	-1640.00	4391.00	17380	20240328	-55.58	6600	20240909	16.97	10250	-24.68	20250124	7705	0.19	20250310	17380	-55.58	20240328	6600	16.97	20240909	0.31	N	032500	500	199 억	2217029	N	N	5	N	N
118	20250310	130402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7740	-100	5	-1.28	294223715	37879	76.31	7810	7900	7705	10190	5490	7840	7767.42	5.57	5156	8073	7956	7863	7746	7653	7910	7700	199	2350	500	5640	10	1	39820883	3082	-4.72	1.76	12	0.10	-1640.00	4391.00	17380	20240328	-55.47	6600	20240909	17.27	10250	-24.49	20250124	7705	0.45	20250310	17380	-55.47	20240328	6600	17.27	20240909	0.31	N	032500	500	199 억	2217029	N	N	5	N	N
119	20250310	120400	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7780	-60	5	-0.77	251208435	32333	65.14	7810	7900	7705	10190	5490	7840	7769.37	5.57	7927	8073	7956	7863	7746	7653	7910	7700	199	2350	500	5640	10	1	39820883	3098	-4.74	1.77	12	0.08	-1640.00	4391.00	17380	20240328	-55.24	6600	20240909	17.88	10250	-24.10	20250124	7705	0.97	20250310	17380	-55.24	20240328	6600	17.88	20240909	0.31	N	032500	500	199 억	2217029	N	N	5	N	N
120	20250310	110400	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7770	-70	5	-0.89	208811915	26884	54.16	7810	7900	7705	10190	5490	7840	7767.09	5.57	5712	8073	7956	7863	7746	7653	7910	7700	199	2350	500	5640	10	1	39820883	3094	-4.74	1.77	12	0.07	-1640.00	4391.00	17380	20240328	-55.29	6600	20240909	17.73	10250	-24.20	20250124	7705	0.84	20250310	17380	-55.29	20240328	6600	17.73	20240909	0.31	N	032500	500	199 억	2217029	N	N	5	N	N
121	20250310	100402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7780	-60	5	-0.77	173573635	22347	45.02	7810	7900	7705	10190	5490	7840	7767.13	5.57	6280	8073	7956	7863	7746	7653	7910	7700	199	2350	500	5640	10	1	39820883	3098	-4.74	1.77	12	0.06	-1640.00	4391.00	17380	20240328	-55.24	6600	20240909	17.88	10250	-24.10	20250124	7705	0.97	20250310	17380	-55.24	20240328	6600	17.88	20240909	0.31	N	032500	500	199 억	2217029	N	N	5	N	N
122	20250310	090402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7710	-130	5	-1.66	20027130	2584	5.21	7810	7900	7710	10190	5490	7840	7749.70	5.57	-749	8073	7956	7863	7746	7653	7910	7700	199	2350	500	5640	10	1	39820883	3070	-4.70	1.76	12	0.01	-1640.00	4391.00	17380	20240328	-55.64	6600	20240909	16.82	10250	-24.78	20250124	7710	0.00	20250310	17380	-55.64	20240328	6600	16.82	20240909	0.31	N	032500	500	199 억	2217029	N	N	5	N	N
123	20250307	160400	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7840	-140	5	-1.75	385337245	49114	65.60	7980	7980	7770	10370	5590	7980	7845.78	5.61	-15595	8320	8150	8020	7850	7720	8085	7785	199	2390	500	5740	10	1	39820883	3122	-4.78	1.79	12	0.12	-1640.00	4391.00	17380	20240328	-54.89	6600	20240909	18.79	10250	-23.51	20250124	7750	1.16	20250304	17380	-54.89	20240328	6600	18.79	20240909	0.32	N	032500	500	199 억	2232788	N	N	5	N	N
124	20250307	150402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7820	-160	5	-2.01	357295955	45529	60.81	7980	7980	7770	10370	5590	7980	7847.66	5.61	-14627	8320	8150	8020	7850	7720	8085	7785	199	2390	500	5740	10	1	39820883	3114	-4.77	1.78	12	0.11	-1640.00	4391.00	17380	20240328	-55.01	6600	20240909	18.48	10250	-23.71	20250124	7750	0.90	20250304	17380	-55.01	20240328	6600	18.48	20240909	0.32	N	032500	500	199 억	2232788	N	N	140	N	N
125	20250307	140400	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7860	-120	5	-1.50	177324000	22505	30.06	7980	7980	7830	10370	5590	7980	7879.32	5.61	-5764	8320	8150	8020	7850	7720	8085	7785	199	2390	500	5740	10	1	39820883	3130	-4.79	1.79	12	0.06	-1640.00	4391.00	17380	20240328	-54.78	6600	20240909	19.09	10250	-23.32	20250124	7750	1.42	20250304	17380	-54.78	20240328	6600	19.09	20240909	0.32	N	032500	500	199 억	2232788	N	N	140	N	N
126	20250307	130401	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7860	-120	5	-1.50	143941560	18255	24.38	7980	7980	7830	10370	5590	7980	7885.05	5.61	-4773	8320	8150	8020	7850	7720	8085	7785	199	2390	500	5740	10	1	39820883	3130	-4.79	1.79	12	0.05	-1640.00	4391.00	17380	20240328	-54.78	6600	20240909	19.09	10250	-23.32	20250124	7750	1.42	20250304	17380	-54.78	20240328	6600	19.09	20240909	0.32	N	032500	500	199 억	2232788	N	N	140	N	N
127	20250307	120402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7850	-130	5	-1.63	124853665	15826	21.14	7980	7980	7830	10370	5590	7980	7889.15	5.61	-4321	8320	8150	8020	7850	7720	8085	7785	199	2390	500	5740	10	1	39820883	3126	-4.79	1.79	12	0.04	-1640.00	4391.00	17380	20240328	-54.83	6600	20240909	18.94	10250	-23.41	20250124	7750	1.29	20250304	17380	-54.83	20240328	6600	18.94	20240909	0.32	N	032500	500	199 억	2232788	N	N	140	N	N
128	20250307	110401	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7930	-50	5	-0.63	75941295	9607	12.83	7980	7980	7830	10370	5590	7980	7904.79	5.61	-764	8320	8150	8020	7850	7720	8085	7785	199	2390	500	5740	10	1	39820883	3158	-4.84	1.81	12	0.02	-1640.00	4391.00	17380	20240328	-54.37	6600	20240909	20.15	10250	-22.63	20250124	7750	2.32	20250304	17380	-54.37	20240328	6600	20.15	20240909	0.32	N	032500	500	199 억	2232788	N	N	140	N	N
129	20250307	100359	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7910	-70	5	-0.88	49123745	6221	8.31	7980	7980	7830	10370	5590	7980	7896.44	5.61	-6	8320	8150	8020	7850	7720	8085	7785	199	2390	500	5740	10	1	39820883	3150	-4.82	1.80	12	0.02	-1640.00	4391.00	17380	20240328	-54.49	6600	20240909	19.85	10250	-22.83	20250124	7750	2.06	20250304	17380	-54.49	20240328	6600	19.85	20240909	0.32	N	032500	500	199 억	2232788	N	N	140	N	N
130	20250307	090402	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7860	-120	5	-1.50	6238080	789	1.05	7980	7980	7860	10370	5590	7980	7906.31	5.61	-257	8320	8150	8020	7850	7720	8085	7785	199	2390	500	5740	10	1	39820883	3130	-4.79	1.79	12	0.00	-1640.00	4391.00	17380	20240328	-54.78	6600	20240909	19.09	10250	-23.32	20250124	7750	1.42	20250304	17380	-54.78	20240328	6600	19.09	20240909	0.32	N	032500	500	199 억	2232788	N	N	140	N	N
131	20250306	160359	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7980	-80	5	-0.99	597326790	74778	105.99	8160	8190	7890	10470	5650	8060	7988.00	5.62	-4368	8486	8272	8076	7862	7666	8175	7765	199	2410	500	5800	10	1	39820883	3178	-4.87	1.82	12	0.19	-1640.00	4391.00	17380	20240328	-54.09	6600	20240909	20.91	10250	-22.15	20250124	7750	2.97	20250304	17380	-54.09	20240328	6600	20.91	20240909	0.32	N	032500	500	199 억	2236642	N	N	140	N	N
132	20250306	150359	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7930	-130	5	-1.61	544888990	68178	96.64	8160	8190	7890	10470	5650	8060	7992.15	5.62	-3569	8486	8272	8076	7862	7666	8175	7765	199	2410	500	5800	10	1	39820883	3158	-4.84	1.81	12	0.17	-1640.00	4391.00	17380	20240328	-54.37	6600	20240909	20.15	10250	-22.63	20250124	7750	2.32	20250304	17380	-54.37	20240328	6600	20.15	20240909	0.32	N	032500	500	199 억	2236642	N	N	0	N	N
133	20250306	140359	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7920	-140	5	-1.74	471508110	58899	83.49	8160	8190	7900	10470	5650	8060	8005.37	5.62	-1794	8486	8272	8076	7862	7666	8175	7765	199	2410	500	5800	10	1	39820883	3154	-4.83	1.80	12	0.15	-1640.00	4391.00	17380	20240328	-54.43	6600	20240909	20.00	10250	-22.73	20250124	7750	2.19	20250304	17380	-54.43	20240328	6600	20.00	20240909	0.32	N	032500	500	199 억	2236642	N	N	0	N	N
134	20250306	130359	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7950	-110	5	-1.36	389887130	48600	68.89	8160	8190	7920	10470	5650	8060	8022.37	5.62	2024	8486	8272	8076	7862	7666	8175	7765	199	2410	500	5800	10	1	39820883	3166	-4.85	1.81	12	0.12	-1640.00	4391.00	17380	20240328	-54.26	6600	20240909	20.45	10250	-22.44	20250124	7750	2.58	20250304	17380	-54.26	20240328	6600	20.45	20240909	0.32	N	032500	500	199 억	2236642	N	N	0	N	N
135	20250306	120359	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7980	-80	5	-0.99	349284535	43495	61.65	8160	8190	7920	10470	5650	8060	8030.45	5.62	4444	8486	8272	8076	7862	7666	8175	7765	199	2410	500	5800	10	1	39820883	3178	-4.87	1.82	12	0.11	-1640.00	4391.00	17380	20240328	-54.09	6600	20240909	20.91	10250	-22.15	20250124	7750	2.97	20250304	17380	-54.09	20240328	6600	20.91	20240909	0.32	N	032500	500	199 억	2236642	N	N	0	N	N
136	20250306	110358	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8080	20	2	0.25	257524625	31998	45.36	8160	8190	7950	10470	5650	8060	8048.15	5.62	8182	8486	8272	8076	7862	7666	8175	7765	199	2410	500	5800	10	1	39820883	3218	-4.93	1.84	12	0.08	-1640.00	4391.00	17380	20240328	-53.51	6600	20240909	22.42	10250	-21.17	20250124	7750	4.26	20250304	17380	-53.51	20240328	6600	22.42	20240909	0.32	N	032500	500	199 억	2236642	N	N	0	N	N
137	20250306	100359	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8010	-50	5	-0.62	142114000	17587	24.93	8160	8190	7950	10470	5650	8060	8080.63	5.62	-2912	8486	8272	8076	7862	7666	8175	7765	199	2410	500	5800	10	1	39820883	3190	-4.88	1.82	12	0.04	-1640.00	4391.00	17380	20240328	-53.91	6600	20240909	21.36	10250	-21.85	20250124	7750	3.35	20250304	17380	-53.91	20240328	6600	21.36	20240909	0.32	N	032500	500	199 억	2236642	N	N	0	N	N
138	20250306	090401	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8040	-20	5	-0.25	13941370	1723	2.44	8160	8160	8010	10470	5650	8060	8091.33	5.62	353	8486	8272	8076	7862	7666	8175	7765	199	2410	500	5800	10	1	39820883	3202	-4.90	1.83	12	0.00	-1640.00	4391.00	17380	20240328	-53.74	6600	20240909	21.82	10250	-21.56	20250124	7750	3.74	20250304	17380	-53.74	20240328	6600	21.82	20240909	0.32	N	032500	500	199 억	2236642	N	N	0	N	N
139	20250305	160356	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8060	70	2	0.88	561337425	70319	99.05	8100	8290	7880	10380	5600	7990	7982.72	5.56	1607	8316	8152	7951	7787	7586	8052	7687	199	2390	500	5750	10	1	39820883	3210	-4.91	1.84	12	0.18	-1640.00	4391.00	17380	20240328	-53.62	6600	20240909	22.12	10250	-21.37	20250124	7750	4.00	20250304	17380	-53.62	20240328	6600	22.12	20240909	0.32	N	032500	500	199 억	2213089	N	N	162	N	N
140	20250305	150357	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8000	10	2	0.13	517556335	64877	91.39	8100	8290	7880	10380	5600	7990	7977.50	5.56	-1455	8316	8152	7951	7787	7586	8052	7687	199	2390	500	5750	10	1	39820883	3186	-4.88	1.82	12	0.16	-1640.00	4391.00	17380	20240328	-53.97	6600	20240909	21.21	10250	-21.95	20250124	7750	3.23	20250304	17380	-53.97	20240328	6600	21.21	20240909	0.32	N	032500	500	199 억	2213089	N	N	162	N	N
141	20250305	140355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8020	30	2	0.38	485169255	60838	85.70	8100	8290	7880	10380	5600	7990	7974.77	5.56	-2621	8316	8152	7951	7787	7586	8052	7687	199	2390	500	5750	10	1	39820883	3194	-4.89	1.83	12	0.15	-1640.00	4391.00	17380	20240328	-53.86	6600	20240909	21.52	10250	-21.76	20250124	7750	3.48	20250304	17380	-53.86	20240328	6600	21.52	20240909	0.32	N	032500	500	199 억	2213089	N	N	162	N	N
142	20250305	130354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7940	-50	5	-0.63	435819855	54674	77.02	8100	8290	7880	10380	5600	7990	7971.25	5.56	-7452	8316	8152	7951	7787	7586	8052	7687	199	2390	500	5750	10	1	39820883	3162	-4.84	1.81	12	0.14	-1640.00	4391.00	17380	20240328	-54.32	6600	20240909	20.30	10250	-22.54	20250124	7750	2.45	20250304	17380	-54.32	20240328	6600	20.30	20240909	0.32	N	032500	500	199 억	2213089	N	N	162	N	N
143	20250305	120356	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7910	-80	5	-1.00	338943185	42466	59.82	8100	8290	7900	10380	5600	7990	7981.52	5.56	-6400	8316	8152	7951	7787	7586	8052	7687	199	2390	500	5750	10	1	39820883	3150	-4.82	1.80	12	0.11	-1640.00	4391.00	17380	20240328	-54.49	6600	20240909	19.85	10250	-22.83	20250124	7750	2.06	20250304	17380	-54.49	20240328	6600	19.85	20240909	0.32	N	032500	500	199 억	2213089	N	N	162	N	N
144	20250305	110353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7970	-20	5	-0.25	264468020	33083	46.60	8100	8290	7920	10380	5600	7990	7994.08	5.56	-776	8316	8152	7951	7787	7586	8052	7687	199	2390	500	5750	10	1	39820883	3174	-4.86	1.82	12	0.08	-1640.00	4391.00	17380	20240328	-54.14	6600	20240909	20.76	10250	-22.24	20250124	7750	2.84	20250304	17380	-54.14	20240328	6600	20.76	20240909	0.32	N	032500	500	199 억	2213089	N	N	162	N	N
145	20250305	100356	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7980	-10	5	-0.13	191797790	23978	33.78	8100	8290	7920	10380	5600	7990	7998.91	5.56	1011	8316	8152	7951	7787	7586	8052	7687	199	2390	500	5750	10	1	39820883	3178	-4.87	1.82	12	0.06	-1640.00	4391.00	17380	20240328	-54.09	6600	20240909	20.91	10250	-22.15	20250124	7750	2.97	20250304	17380	-54.09	20240328	6600	20.91	20240909	0.32	N	032500	500	199 억	2213089	N	N	162	N	N
146	20250305	090354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8170	180	2	2.25	19094920	2332	3.28	8100	8290	8060	10380	5600	7990	8188.22	5.56	1128	8316	8152	7951	7787	7586	8052	7687	199	2390	500	5750	10	1	39820883	3253	-4.98	1.86	12	0.01	-1640.00	4391.00	17380	20240328	-52.99	6600	20240909	23.79	10250	-20.29	20250124	7750	5.42	20250304	17380	-52.99	20240328	6600	23.79	20240909	0.32	N	032500	500	199 억	2213089	N	N	162	N	N
147	20250304	160352	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7990	-160	5	-1.96	563213685	70844	41.34	8050	8115	7750	10590	5710	8150	7949.96	5.58	474	8703	8426	8273	7996	7843	8350	7920	199	2440	500	5860	10	1	39820883	3182	-4.87	1.82	12	0.18	-1640.00	4391.00	17380	20240328	-54.03	6600	20240909	21.06	10250	-22.05	20250124	7750	3.10	20250304	17380	-54.03	20240328	6600	21.06	20240909	0.33	N	032500	500	199 억	2221219	N	N	162	N	N
148	20250304	150351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7980	-170	5	-2.09	534841805	67286	39.26	8050	8115	7750	10590	5710	8150	7948.78	5.58	877	8703	8426	8273	7996	7843	8350	7920	199	2440	500	5860	10	1	39820883	3178	-4.87	1.82	12	0.17	-1640.00	4391.00	17380	20240328	-54.09	6600	20240909	20.91	10250	-22.15	20250124	7750	2.97	20250304	17380	-54.09	20240328	6600	20.91	20240909	0.33	N	032500	500	199 억	2221219	N	N	1560	N	N
149	20250304	140352	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7990	-160	5	-1.96	473274000	59539	34.74	8050	8115	7750	10590	5710	8150	7948.97	5.58	865	8703	8426	8273	7996	7843	8350	7920	199	2440	500	5860	10	1	39820883	3182	-4.87	1.82	12	0.15	-1640.00	4391.00	17380	20240328	-54.03	6600	20240909	21.06	10250	-22.05	20250124	7750	3.10	20250304	17380	-54.03	20240328	6600	21.06	20240909	0.33	N	032500	500	199 억	2221219	N	N	1560	N	N
150	20250304	130351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8000	-150	5	-1.84	409521620	51553	30.08	8050	8115	7750	10590	5710	8150	7943.70	5.58	-2644	8703	8426	8273	7996	7843	8350	7920	199	2440	500	5860	10	1	39820883	3186	-4.88	1.82	12	0.13	-1640.00	4391.00	17380	20240328	-53.97	6600	20240909	21.21	10250	-21.95	20250124	7750	3.23	20250304	17380	-53.97	20240328	6600	21.21	20240909	0.33	N	032500	500	199 억	2221219	N	N	1560	N	N
151	20250304	120349	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8000	-150	5	-1.84	364255260	45877	26.77	8050	8115	7750	10590	5710	8150	7939.82	5.58	-2161	8703	8426	8273	7996	7843	8350	7920	199	2440	500	5860	10	1	39820883	3186	-4.88	1.82	12	0.12	-1640.00	4391.00	17380	20240328	-53.97	6600	20240909	21.21	10250	-21.95	20250124	7750	3.23	20250304	17380	-53.97	20240328	6600	21.21	20240909	0.33	N	032500	500	199 억	2221219	N	N	1560	N	N
152	20250304	110351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7950	-200	5	-2.45	332156960	41852	24.42	8050	8115	7750	10590	5710	8150	7936.46	5.58	-3808	8703	8426	8273	7996	7843	8350	7920	199	2440	500	5860	10	1	39820883	3166	-4.85	1.81	12	0.11	-1640.00	4391.00	17380	20240328	-54.26	6600	20240909	20.45	10250	-22.44	20250124	7750	2.58	20250304	17380	-54.26	20240328	6600	20.45	20240909	0.33	N	032500	500	199 억	2221219	N	N	1560	N	N
153	20250304	100349	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	8060	-90	5	-1.10	267617565	33776	19.71	8050	8115	7750	10590	5710	8150	7923.30	5.58	-3113	8703	8426	8273	7996	7843	8350	7920	199	2440	500	5860	10	1	39820883	3210	-4.91	1.84	12	0.08	-1640.00	4391.00	17380	20240328	-53.62	6600	20240909	22.12	10250	-21.37	20250124	7750	4.00	20250304	17380	-53.62	20240328	6600	22.12	20240909	0.33	N	032500	500	199 억	2221219	N	N	1560	N	N
154	20250304	090348	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7870	-280	5	-3.44	56254330	7053	4.12	8050	8060	7870	10590	5710	8150	7975.92	5.58	-1229	8703	8426	8273	7996	7843	8350	7920	199	2440	500	5860	10	1	39820883	3134	-4.80	1.79	12	0.02	-1640.00	4391.00	17380	20240328	-54.72	6600	20240909	19.24	10250	-23.22	20250124	7870	0.00	20250304	17380	-54.72	20240328	6600	19.24	20240909	0.33	N	032500	500	199 억	2221219	N	N	1560	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History