KissMeData/393890/price/prices-20250401.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	20250430	161234	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9170	20	2	0.22	33716879820	3606176	92.18	9530	9740	8900	11890	6410	9150	9349.78	6.06	0	-687826	11243	10196	9553	8506	7863	9875	8185	169	2740	500	6580	10	1	33843144	3103	-4.30	0.32	12	10.66	-2134.00	28622.00	38050	20240503	-75.90	6750	20250409	35.85	12400	-26.05	20250107	6750	35.85	20250409	38050	-75.90	20240503	6750	35.85	20250409	3.59	Y	393890	500	169 억		2049568	N	N	221883	N	00	N
3	20250430	151245	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9140	-10	5	-0.11	33147309250	3544041	90.60	9530	9740	8900	11890	6410	9150	9352.97	6.06	0	-683706	11243	10196	9553	8506	7863	9875	8185	169	2740	500	6580	10	1	33843144	3093	-4.28	0.32	12	10.47	-2134.00	28622.00	38050	20240503	-75.98	6750	20250409	35.41	12400	-26.29	20250107	6750	35.41	20250409	38050	-75.98	20240503	6750	35.41	20250409	3.59	Y	393890	500	169 억		2049568	N	N	141566	N	00	N
4	20250430	141247	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9120	-30	5	-0.33	31302070090	3342156	85.43	9530	9740	8900	11890	6410	9150	9365.83	6.06	0	-643031	11243	10196	9553	8506	7863	9875	8185	169	2740	500	6580	10	1	33843144	3086	-4.27	0.32	12	9.88	-2134.00	28622.00	38050	20240503	-76.03	6750	20250409	35.11	12400	-26.45	20250107	6750	35.11	20250409	38050	-76.03	20240503	6750	35.11	20250409	3.59	Y	393890	500	169 억		2049568	N	N	141566	N	00	N
5	20250430	131243	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9340	190	2	2.08	28908635810	3081973	78.78	9530	9740	8900	11890	6410	9150	9379.91	6.06	0	-603928	11243	10196	9553	8506	7863	9875	8185	169	2740	500	6580	10	1	33843144	3161	-4.38	0.33	12	9.11	-2134.00	28622.00	38050	20240503	-75.45	6750	20250409	38.37	12400	-24.68	20250107	6750	38.37	20250409	38050	-75.45	20240503	6750	38.37	20250409	3.59	Y	393890	500	169 억		2049568	N	N	141566	N	00	N
6	20250430	121247	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9080	-70	5	-0.77	25398323210	2703860	69.12	9530	9740	8900	11890	6410	9150	9393.36	6.06	0	-586494	11243	10196	9553	8506	7863	9875	8185	169	2740	500	6580	10	1	33843144	3073	-4.25	0.32	12	7.99	-2134.00	28622.00	38050	20240503	-76.14	6750	20250409	34.52	12400	-26.77	20250107	6750	34.52	20250409	38050	-76.14	20240503	6750	34.52	20250409	3.59	Y	393890	500	169 억		2049568	N	N	141566	N	00	N
7	20250430	111245	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9150	0	3	0.00	22654785590	2399260	61.33	9530	9740	9070	11890	6410	9150	9442.41	6.06	0	-570268	11243	10196	9553	8506	7863	9875	8185	169	2740	500	6580	10	1	33843144	3097	-4.29	0.32	12	7.09	-2134.00	28622.00	38050	20240503	-75.95	6750	20250409	35.56	12400	-26.21	20250107	6750	35.56	20250409	38050	-75.95	20240503	6750	35.56	20250409	3.59	Y	393890	500	169 억		2049568	N	N	141566	N	00	N
8	20250430	101247	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9350	200	2	2.19	18867142700	1989021	50.84	9530	9740	9220	11890	6410	9150	9485.64	6.06	0	-475135	11243	10196	9553	8506	7863	9875	8185	169	2740	500	6580	10	1	33843144	3164	-4.38	0.33	12	5.88	-2134.00	28622.00	38050	20240503	-75.43	6750	20250409	38.52	12400	-24.60	20250107	6750	38.52	20250409	38050	-75.43	20240503	6750	38.52	20250409	3.59	Y	393890	500	169 억		2049568	N	N	141566	N	00	N
9	20250430	091251	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9340	190	2	2.08	6841232905	717694	18.35	9530	9690	9340	11890	6410	9150	9532.24	6.06	0	-219547	11243	10196	9553	8506	7863	9875	8185	169	2740	500	6580	10	1	33843144	3161	-4.38	0.33	12	2.12	-2134.00	28622.00	38050	20240503	-75.45	6750	20250409	38.37	12400	-24.68	20250107	6750	38.37	20250409	38050	-75.45	20240503	6750	38.37	20250409	3.59	Y	393890	500	169 억		2049568	N	N	141566	N	00	N
10	20250429	161234	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9150	-1310	5	-12.52	38409222325	3911958	28.37	10420	10600	8910	13590	7330	10460	9817.90	6.13	0	63852	12193	11326	10283	9416	8373	11760	9850	169	3130	500	7530	10	1	33843144	3097	-4.29	0.32	12	11.56	-2134.00	28622.00	38050	20240503	-75.95	6750	20250409	35.56	12400	-26.21	20250107	6750	35.56	20250409	38050	-75.95	20240503	6750	35.56	20250409	2.89	Y	393890	500	169 억		2073852	N	N	141566	N	00	N
11	20250429	151240	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9060	-1400	5	-13.38	37100746210	3768430	27.33	10420	10600	8910	13590	7330	10460	9844.31	6.13	0	83078	12193	11326	10283	9416	8373	11760	9850	169	3130	500	7530	10	1	33843144	3066	-4.25	0.32	12	11.13	-2134.00	28622.00	38050	20240503	-76.19	6750	20250409	34.22	12400	-26.94	20250107	6750	34.22	20250409	38050	-76.19	20240503	6750	34.22	20250409	2.89	Y	393890	500	169 억		2073852	N	N	2191	N	00	N
12	20250429	141243	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9620	-840	5	-8.03	25363468130	2494131	18.09	10420	10600	9610	13590	7330	10460	10168.66	6.13	0	-13352	12193	11326	10283	9416	8373	11760	9850	169	3130	500	7530	10	1	33843144	3256	-4.51	0.34	12	7.37	-2134.00	28622.00	38050	20240503	-74.72	6750	20250409	42.52	12400	-22.42	20250107	6750	42.52	20250409	38050	-74.72	20240503	6750	42.52	20250409	2.89	Y	393890	500	169 억		2073852	N	N	2191	N	00	N
13	20250429	131239	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9860	-600	5	-5.74	22364511540	2185892	15.85	10420	10600	9840	13590	7330	10460	10230.76	6.13	0	-59889	12193	11326	10283	9416	8373	11760	9850	169	3130	500	7530	10	1	33843144	3337	-4.62	0.34	12	6.46	-2134.00	28622.00	38050	20240503	-74.09	6750	20250409	46.07	12400	-20.48	20250107	6750	46.07	20250409	38050	-74.09	20240503	6750	46.07	20250409	2.89	Y	393890	500	169 억		2073852	N	N	2191	N	00	N
14	20250429	121243	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10130	-330	5	-3.15	19767354455	1924900	13.96	10420	10600	9960	13590	7330	10460	10268.78	6.13	0	-67905	12193	11326	10283	9416	8373	11760	9850	169	3130	500	7530	10	1	33843144	3428	-4.75	0.35	12	5.69	-2134.00	28622.00	38050	20240503	-73.38	6750	20250409	50.07	12400	-18.31	20250107	6750	50.07	20250409	38050	-73.38	20240503	6750	50.07	20250409	2.89	Y	393890	500	169 억		2073852	N	N	2191	N	00	N
15	20250429	111241	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10020	-440	5	-4.21	17336842995	1683124	12.21	10420	10600	10000	13590	7330	10460	10299.91	6.13	0	-45042	12193	11326	10283	9416	8373	11760	9850	169	3130	500	7530	10	1	33843144	3391	-4.70	0.35	12	4.97	-2134.00	28622.00	38050	20240503	-73.67	6750	20250409	48.44	12400	-19.19	20250107	6750	48.44	20250409	38050	-73.67	20240503	6750	48.44	20250409	2.89	Y	393890	500	169 억		2073852	N	N	2191	N	00	N
16	20250429	101244	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10330	-130	5	-1.24	13216331480	1276124	9.26	10420	10600	10100	13590	7330	10460	10356.20	6.13	0	-15806	12193	11326	10283	9416	8373	11760	9850	169	3130	500	7530	10	1	33843144	3496	-4.84	0.36	12	3.77	-2134.00	28622.00	38050	20240503	-72.85	6750	20250409	53.04	12400	-16.69	20250107	6750	53.04	20250409	38050	-72.85	20240503	6750	53.04	20250409	2.89	Y	393890	500	169 억		2073852	N	N	2191	N	00	N
17	20250429	091246	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10380	-80	5	-0.76	5867002420	569553	4.13	10420	10520	10100	13590	7330	10460	10299.62	6.13	0	-35335	12193	11326	10283	9416	8373	11760	9850	169	3130	500	7530	10	1	33843144	3513	-4.86	0.36	12	1.68	-2134.00	28622.00	38050	20240503	-72.72	6750	20250409	53.78	12400	-16.29	20250107	6750	53.78	20250409	38050	-72.72	20240503	6750	53.78	20250409	2.89	Y	393890	500	169 억		2073852	N	N	2191	N	00	N
18	20250428	161233	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10460	1880	2	21.91	141749323940	13787237	146.72	9300	11150	9240	11150	6010	8580	10281.19	7.06	0	-281243	10913	9746	8703	7536	6493	10330	8120	169	2570	500	6170	10	1	33843144	3540	-4.90	0.37	12	40.74	-2134.00	28622.00	38050	20240503	-72.51	6750	20250409	54.96	12400	-15.65	20250107	6750	54.96	20250409	38050	-72.51	20240503	6750	54.96	20250409	2.91	N	393890	500	169 억		2388225	N	N	2191	N	00	N
19	20250428	151238	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10310	1730	2	20.16	138495424610	13473139	143.38	9300	11150	9240	11150	6010	8580	10279.37	7.06	0	-265458	10913	9746	8703	7536	6493	10330	8120	169	2570	500	6170	10	1	33843144	3489	-4.83	0.36	12	39.81	-2134.00	28622.00	38050	20240503	-72.90	6750	20250409	52.74	12400	-16.85	20250107	6750	52.74	20250409	38050	-72.90	20240503	6750	52.74	20250409	2.91	N	393890	500	169 억		2388225	N	N	402633	N	00	N
20	20250428	141238	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10900	2320	2	27.04	124969682105	12192869	129.76	9300	11150	9240	11150	6010	8580	10249.41	7.06	0	-174494	10913	9746	8703	7536	6493	10330	8120	169	2570	500	6170	10	1	33843144	3689	-5.11	0.38	12	36.03	-2134.00	28622.00	38050	20240503	-71.35	6750	20250409	61.48	12400	-12.10	20250107	6750	61.48	20250409	38050	-71.35	20240503	6750	61.48	20250409	2.91	N	393890	500	169 억		2388225	N	N	402633	N	00	N
21	20250428	131238	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10900	2320	2	27.04	117879164890	11538683	122.79	9300	11150	9240	11150	6010	8580	10216.00	7.06	0	-223972	10913	9746	8703	7536	6493	10330	8120	169	2570	500	6170	10	1	33843144	3689	-5.11	0.38	12	34.09	-2134.00	28622.00	38050	20240503	-71.35	6750	20250409	61.48	12400	-12.10	20250107	6750	61.48	20250409	38050	-71.35	20240503	6750	61.48	20250409	2.91	N	393890	500	169 억		2388225	N	N	402633	N	00	N
22	20250428	121234	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10720	2140	2	24.94	107746137025	10606064	112.87	9300	11150	9240	11150	6010	8580	10158.92	7.06	0	-238807	10913	9746	8703	7536	6493	10330	8120	169	2570	500	6170	10	1	33843144	3628	-5.02	0.37	12	31.34	-2134.00	28622.00	38050	20240503	-71.83	6750	20250409	58.81	12400	-13.55	20250107	6750	58.81	20250409	38050	-71.83	20240503	6750	58.81	20250409	2.91	N	393890	500	169 억		2388225	N	N	402633	N	00	N
23	20250428	111236	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	10290	1710	2	19.93	73294566720	7397843	78.73	9300	10440	9240	11150	6010	8580	9907.56	7.06	0	-215503	10913	9746	8703	7536	6493	10330	8120	169	2570	500	6170	10	1	33843144	3482	-4.82	0.36	12	21.86	-2134.00	28622.00	38050	20240503	-72.96	6750	20250409	52.44	12400	-17.02	20250107	6750	52.44	20250409	38050	-72.96	20240503	6750	52.44	20250409	2.91	N	393890	500	169 억		2388225	N	N	402633	N	00	N
24	20250428	101233	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9760	1180	2	13.75	50773319920	5182061	55.15	9300	10160	9240	11150	6010	8580	9797.90	7.06	0	-253325	10913	9746	8703	7536	6493	10330	8120	169	2570	500	6170	10	1	33843144	3303	-4.57	0.34	12	15.31	-2134.00	28622.00	38050	20240503	-74.35	6750	20250409	44.59	12400	-21.29	20250107	6750	44.59	20250409	38050	-74.35	20240503	6750	44.59	20250409	2.91	N	393890	500	169 억		2388225	N	N	402633	N	00	N
25	20250428	091235	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9970	1390	2	16.20	22788919245	2335699	24.86	9300	10000	9240	11150	6010	8580	9756.79	7.06	0	-152660	10913	9746	8703	7536	6493	10330	8120	169	2570	500	6170	10	1	33843144	3374	-4.67	0.35	12	6.90	-2134.00	28622.00	38050	20240503	-73.80	6750	20250409	47.70	12400	-19.60	20250107	6750	47.70	20250409	38050	-73.80	20240503	6750	47.70	20250409	2.91	N	393890	500	169 억		2388225	N	N	402633	N	00	N
26	20250425	161229	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8580	910	2	11.86	85106831920	9396755	4521.13	7820	9870	7660	9970	5370	7670	9057.34	9.16	0	-662278	8056	7862	7726	7532	7396	7795	7465	169	2300	500	5520	10	1	33843144	2904	-4.02	0.30	12	27.77	-2134.00	28622.00	38050	20240503	-77.45	6750	20250409	27.11	12400	-30.81	20250107	6750	27.11	20250409	38050	-77.45	20240503	6750	27.11	20250409	2.97	Y	393890	500	169 억		3099529	N	N	402633	N	00	N
27	20250425	151237	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8520	850	2	11.08	82257956450	9064334	4361.19	7820	9870	7660	9970	5370	7670	9074.90	9.16	0	-628018	8056	7862	7726	7532	7396	7795	7465	169	2300	500	5520	10	1	33843144	2883	-3.99	0.30	12	26.78	-2134.00	28622.00	38050	20240503	-77.61	6750	20250409	26.22	12400	-31.29	20250107	6750	26.22	20250409	38050	-77.61	20240503	6750	26.22	20250409	2.97	Y	393890	500	169 억		3099529	N	N	23176	N	00	N
28	20250425	141237	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	9590	1920	2	25.03	61235213115	6735818	3240.85	7820	9870	7660	9970	5370	7670	9090.98	9.16	0	-578877	8056	7862	7726	7532	7396	7795	7465	169	2300	500	5520	10	1	33843144	3246	-4.49	0.34	12	19.90	-2134.00	28622.00	38050	20240503	-74.80	6750	20250409	42.07	12400	-22.66	20250107	6750	42.07	20250409	38050	-74.80	20240503	6750	42.07	20250409	2.97	Y	393890	500	169 억		3099529	N	N	23176	N	00	N
29	20250425	131238	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8930	1260	2	16.43	24944490070	2863622	1377.79	7820	9220	7660	9970	5370	7670	8710.82	9.16	0	-272812	8056	7862	7726	7532	7396	7795	7465	169	2300	500	5520	10	1	33843144	3022	-4.18	0.31	12	8.46	-2134.00	28622.00	38050	20240503	-76.53	6750	20250409	32.30	12400	-27.98	20250107	6750	32.30	20250409	38050	-76.53	20240503	6750	32.30	20250409	2.97	Y	393890	500	169 억		3099529	N	N	23176	N	00	N
30	20250425	121235	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7890	220	2	2.87	1329344550	169146	81.38	7820	8040	7660	9970	5370	7670	7859.15	9.16	0	23351	8056	7862	7726	7532	7396	7795	7465	169	2300	500	5520	10	1	33843144	2670	-3.70	0.28	12	0.50	-2134.00	28622.00	38050	20240503	-79.26	6750	20250409	16.89	12400	-36.37	20250107	6750	16.89	20250409	38050	-79.26	20240503	6750	16.89	20250409	2.97	Y	393890	500	169 억		3099529	N	N	23176	N	00	N
31	20250425	111237	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	8030	360	2	4.69	1010774560	129002	62.07	7820	8040	7660	9970	5370	7670	7835.34	9.16	0	20932	8056	7862	7726	7532	7396	7795	7465	169	2300	500	5520	10	1	33843144	2718	-3.76	0.28	12	0.38	-2134.00	28622.00	38050	20240503	-78.90	6750	20250409	18.96	12400	-35.24	20250107	6750	18.96	20250409	38050	-78.90	20240503	6750	18.96	20250409	2.97	Y	393890	500	169 억		3099529	N	N	23176	N	00	N
32	20250425	101235	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7730	60	2	0.78	462120370	59226	28.50	7820	7870	7710	9970	5370	7670	7802.66	9.16	0	17398	8056	7862	7726	7532	7396	7795	7465	169	2300	500	5520	10	1	33843144	2616	-3.62	0.27	12	0.18	-2134.00	28622.00	38050	20240503	-79.68	6750	20250409	14.52	12400	-37.66	20250107	6750	14.52	20250409	38050	-79.68	20240503	6750	14.52	20250409	2.97	Y	393890	500	169 억		3099529	N	N	23176	N	00	N
33	20250425	091241	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7830	160	2	2.09	121977160	15619	7.51	7820	7860	7760	9970	5370	7670	7809.54	9.16	0	4475	8056	7862	7726	7532	7396	7795	7465	169	2300	500	5520	10	1	33843144	2650	-3.67	0.27	12	0.05	-2134.00	28622.00	38050	20240503	-79.42	6750	20250409	16.00	12400	-36.85	20250107	6750	16.00	20250409	38050	-79.42	20240503	6750	16.00	20250409	2.97	Y	393890	500	169 억		3099529	N	N	23176	N	00	N
34	20250424	161218	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7670	-190	5	-2.42	1599564680	207841	64.21	7860	7920	7590	10210	5510	7860	7696.10	9.44	0	3599	8226	8042	7746	7562	7266	8135	7655	169	2350	500	5650	10	1	33843144	2596	-3.59	0.27	12	0.61	-2134.00	28622.00	38050	20240503	-79.84	6750	20250409	13.63	12400	-38.15	20250107	6750	13.63	20250409	38050	-79.84	20240503	6750	13.63	20250409	2.96	Y	393890	500	169 억		3193259	N	N	23176	N	00	N
35	20250424	151233	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7630	-230	5	-2.93	1574593930	204574	63.20	7860	7920	7590	10210	5510	7860	7696.94	9.44	0	3048	8226	8042	7746	7562	7266	8135	7655	169	2350	500	5650	10	1	33843144	2582	-3.58	0.27	12	0.60	-2134.00	28622.00	38050	20240503	-79.95	6750	20250409	13.04	12400	-38.47	20250107	6750	13.04	20250409	38050	-79.95	20240503	6750	13.04	20250409	2.96	Y	393890	500	169 억		3193259	N	N	11876	N	00	N
36	20250424	141233	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7640	-220	5	-2.80	1457361135	189190	58.45	7860	7920	7590	10210	5510	7860	7703.16	9.44	0	-1197	8226	8042	7746	7562	7266	8135	7655	169	2350	500	5650	10	1	33843144	2586	-3.58	0.27	12	0.56	-2134.00	28622.00	38050	20240503	-79.92	6750	20250409	13.19	12400	-38.39	20250107	6750	13.19	20250409	38050	-79.92	20240503	6750	13.19	20250409	2.96	Y	393890	500	169 억		3193259	N	N	11876	N	00	N
37	20250424	131231	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7650	-210	5	-2.67	1322563065	171576	53.01	7860	7920	7590	10210	5510	7860	7708.32	9.44	0	-381	8226	8042	7746	7562	7266	8135	7655	169	2350	500	5650	10	1	33843144	2589	-3.58	0.27	12	0.51	-2134.00	28622.00	38050	20240503	-79.89	6750	20250409	13.33	12400	-38.31	20250107	6750	13.33	20250409	38050	-79.89	20240503	6750	13.33	20250409	2.96	Y	393890	500	169 억		3193259	N	N	11876	N	00	N
38	20250424	121229	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7620	-240	5	-3.05	1201818180	155774	48.13	7860	7920	7590	10210	5510	7860	7715.14	9.44	0	-5882	8226	8042	7746	7562	7266	8135	7655	169	2350	500	5650	10	1	33843144	2579	-3.57	0.27	12	0.46	-2134.00	28622.00	38050	20240503	-79.97	6750	20250409	12.89	12400	-38.55	20250107	6750	12.89	20250409	38050	-79.97	20240503	6750	12.89	20250409	2.96	Y	393890	500	169 억		3193259	N	N	11876	N	00	N
39	20250424	111233	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7600	-260	5	-3.31	1051267690	136045	42.03	7860	7920	7590	10210	5510	7860	7727.35	9.44	0	-9678	8226	8042	7746	7562	7266	8135	7655	169	2350	500	5650	10	1	33843144	2572	-3.56	0.27	12	0.40	-2134.00	28622.00	38050	20240503	-80.03	6750	20250409	12.59	12400	-38.71	20250107	6750	12.59	20250409	38050	-80.03	20240503	6750	12.59	20250409	2.96	Y	393890	500	169 억		3193259	N	N	11876	N	00	N
40	20250424	101229	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7730	-130	5	-1.65	600415680	77190	23.85	7860	7920	7720	10210	5510	7860	7778.41	9.44	0	457	8226	8042	7746	7562	7266	8135	7655	169	2350	500	5650	10	1	33843144	2616	-3.62	0.27	12	0.23	-2134.00	28622.00	38050	20240503	-79.68	6750	20250409	14.52	12400	-37.66	20250107	6750	14.52	20250409	38050	-79.68	20240503	6750	14.52	20250409	2.96	Y	393890	500	169 억		3193259	N	N	11876	N	00	N
41	20250424	091239	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7800	-60	5	-0.76	160630530	20582	6.36	7860	7920	7750	10210	5510	7860	7804.42	9.44	0	2854	8226	8042	7746	7562	7266	8135	7655	169	2350	500	5650	10	1	33843144	2640	-3.66	0.27	12	0.06	-2134.00	28622.00	38050	20240503	-79.50	6750	20250409	15.56	12400	-37.10	20250107	6750	15.56	20250409	38050	-79.50	20240503	6750	15.56	20250409	2.96	Y	393890	500	169 억		3193259	N	N	11876	N	00	N
42	20250423	161207	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7860	620	2	8.56	2499940525	323682	350.19	7500	7930	7450	9410	5070	7240	7723.42	9.21	0	120611	7473	7356	7293	7176	7113	7325	7145	169	2170	500	5210	10	1	33843144	2660	-3.68	0.27	12	0.96	-2134.00	28622.00	38050	20240503	-79.34	6750	20250409	16.44	12400	-36.61	20250107	6750	16.44	20250409	38050	-79.34	20240503	6750	16.44	20250409	2.94	Y	393890	500	169 억		3116319	N	N	11876	N	00	N
43	20250423	151229	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7890	650	2	8.98	2425029195	314156	339.89	7500	7930	7450	9410	5070	7240	7719.19	9.21	0	116098	7473	7356	7293	7176	7113	7325	7145	169	2170	500	5210	10	1	33843144	2670	-3.70	0.28	12	0.93	-2134.00	28622.00	38050	20240503	-79.26	6750	20250409	16.89	12400	-36.37	20250107	6750	16.89	20250409	38050	-79.26	20240503	6750	16.89	20250409	2.94	Y	393890	500	169 억		3116319	N	N	23419	N	00	N
44	20250423	141227	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7900	660	2	9.12	2125317875	276069	298.68	7500	7930	7450	9410	5070	7240	7698.50	9.21	0	103732	7473	7356	7293	7176	7113	7325	7145	169	2170	500	5210	10	1	33843144	2674	-3.70	0.28	12	0.82	-2134.00	28622.00	38050	20240503	-79.24	6750	20250409	17.04	12400	-36.29	20250107	6750	17.04	20250409	38050	-79.24	20240503	6750	17.04	20250409	2.94	Y	393890	500	169 억		3116319	N	N	23419	N	00	N
45	20250423	131226	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7740	500	2	6.91	1748726785	227985	246.66	7500	7800	7450	9410	5070	7240	7670.36	9.21	0	96047	7473	7356	7293	7176	7113	7325	7145	169	2170	500	5210	10	1	33843144	2619	-3.63	0.27	12	0.67	-2134.00	28622.00	38050	20240503	-79.66	6750	20250409	14.67	12400	-37.58	20250107	6750	14.67	20250409	38050	-79.66	20240503	6750	14.67	20250409	2.94	Y	393890	500	169 억		3116319	N	N	23419	N	00	N
46	20250423	121230	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7740	500	2	6.91	1576452645	205764	222.62	7500	7800	7450	9410	5070	7240	7661.46	9.21	0	84580	7473	7356	7293	7176	7113	7325	7145	169	2170	500	5210	10	1	33843144	2619	-3.63	0.27	12	0.61	-2134.00	28622.00	38050	20240503	-79.66	6750	20250409	14.67	12400	-37.58	20250107	6750	14.67	20250409	38050	-79.66	20240503	6750	14.67	20250409	2.94	Y	393890	500	169 억		3116319	N	N	23419	N	00	N
47	20250423	111231	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7680	440	2	6.08	1139092000	149302	161.53	7500	7740	7450	9410	5070	7240	7629.45	9.21	0	59852	7473	7356	7293	7176	7113	7325	7145	169	2170	500	5210	10	1	33843144	2599	-3.60	0.27	12	0.44	-2134.00	28622.00	38050	20240503	-79.82	6750	20250409	13.78	12400	-38.06	20250107	6750	13.78	20250409	38050	-79.82	20240503	6750	13.78	20250409	2.94	Y	393890	500	169 억		3116319	N	N	23419	N	00	N
48	20250423	101233	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7630	390	2	5.39	867381545	113699	123.01	7500	7740	7450	9410	5070	7240	7628.75	9.21	0	40732	7473	7356	7293	7176	7113	7325	7145	169	2170	500	5210	10	1	33843144	2582	-3.58	0.27	12	0.34	-2134.00	28622.00	38050	20240503	-79.95	6750	20250409	13.04	12400	-38.47	20250107	6750	13.04	20250409	38050	-79.95	20240503	6750	13.04	20250409	2.94	Y	393890	500	169 억		3116319	N	N	23419	N	00	N
49	20250423	091239	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7640	400	2	5.52	295922460	38984	42.18	7500	7650	7450	9410	5070	7240	7590.87	9.21	0	15173	7473	7356	7293	7176	7113	7325	7145	169	2170	500	5210	10	1	33843144	2586	-3.58	0.27	12	0.12	-2134.00	28622.00	38050	20240503	-79.92	6750	20250409	13.19	12400	-38.39	20250107	6750	13.19	20250409	38050	-79.92	20240503	6750	13.19	20250409	2.94	Y	393890	500	169 억		3116319	N	N	23419	N	00	N
50	20250422	161159	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7240	-80	5	-1.09	674229830	92430	79.12	7250	7410	7230	9510	5130	7320	7294.56	9.16	0	13281	7706	7512	7386	7192	7066	7450	7130	169	2190	500	5270	10	1	33843144	2450	-3.39	0.25	12	0.27	-2134.00	28622.00	38050	20240503	-80.97	6750	20250409	7.26	12400	-41.61	20250107	6750	7.26	20250409	38050	-80.97	20240503	6750	7.26	20250409	2.93	Y	393890	500	169 억		3099776	N	N	23419	N	00	N
51	20250422	151221	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7270	-50	5	-0.68	655755490	89881	76.94	7250	7410	7230	9510	5130	7320	7295.82	9.16	0	12633	7706	7512	7386	7192	7066	7450	7130	169	2190	500	5270	10	1	33843144	2460	-3.41	0.25	12	0.27	-2134.00	28622.00	38050	20240503	-80.89	6750	20250409	7.70	12400	-41.37	20250107	6750	7.70	20250409	38050	-80.89	20240503	6750	7.70	20250409	2.93	Y	393890	500	169 억		3099776	N	N	5101	N	00	N
52	20250422	141222	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7260	-60	5	-0.82	542478000	74291	63.59	7250	7410	7230	9510	5130	7320	7302.07	9.16	0	12890	7706	7512	7386	7192	7066	7450	7130	169	2190	500	5270	10	1	33843144	2457	-3.40	0.25	12	0.22	-2134.00	28622.00	38050	20240503	-80.92	6750	20250409	7.56	12400	-41.45	20250107	6750	7.56	20250409	38050	-80.92	20240503	6750	7.56	20250409	2.93	Y	393890	500	169 억		3099776	N	N	5101	N	00	N
53	20250422	131219	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7280	-40	5	-0.55	460418070	62993	53.92	7250	7410	7230	9510	5130	7320	7309.04	9.16	0	11627	7706	7512	7386	7192	7066	7450	7130	169	2190	500	5270	10	1	33843144	2464	-3.41	0.25	12	0.19	-2134.00	28622.00	38050	20240503	-80.87	6750	20250409	7.85	12400	-41.29	20250107	6750	7.85	20250409	38050	-80.87	20240503	6750	7.85	20250409	2.93	Y	393890	500	169 억		3099776	N	N	5101	N	00	N
54	20250422	121222	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7290	-30	5	-0.41	399133030	54581	46.72	7250	7410	7230	9510	5130	7320	7312.67	9.16	0	9701	7706	7512	7386	7192	7066	7450	7130	169	2190	500	5270	10	1	33843144	2467	-3.42	0.25	12	0.16	-2134.00	28622.00	38050	20240503	-80.84	6750	20250409	8.00	12400	-41.21	20250107	6750	8.00	20250409	38050	-80.84	20240503	6750	8.00	20250409	2.93	Y	393890	500	169 억		3099776	N	N	5101	N	00	N
55	20250422	111221	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7320	0	3	0.00	336717250	46028	39.40	7250	7410	7230	9510	5130	7320	7315.49	9.16	0	6569	7706	7512	7386	7192	7066	7450	7130	169	2190	500	5270	10	1	33843144	2477	-3.43	0.26	12	0.14	-2134.00	28622.00	38050	20240503	-80.76	6750	20250409	8.44	12400	-40.97	20250107	6750	8.44	20250409	38050	-80.76	20240503	6750	8.44	20250409	2.93	Y	393890	500	169 억		3099776	N	N	5101	N	00	N
56	20250422	101221	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7290	-30	5	-0.41	243444550	33277	28.48	7250	7410	7230	9510	5130	7320	7315.70	9.16	0	5826	7706	7512	7386	7192	7066	7450	7130	169	2190	500	5270	10	1	33843144	2467	-3.42	0.25	12	0.10	-2134.00	28622.00	38050	20240503	-80.84	6750	20250409	8.00	12400	-41.21	20250107	6750	8.00	20250409	38050	-80.84	20240503	6750	8.00	20250409	2.93	Y	393890	500	169 억		3099776	N	N	5101	N	00	N
57	20250422	091223	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7290	-30	5	-0.41	66750630	9182	7.86	7250	7340	7230	9510	5130	7320	7269.73	9.16	0	3470	7706	7512	7386	7192	7066	7450	7130	169	2190	500	5270	10	1	33843144	2467	-3.42	0.25	12	0.03	-2134.00	28622.00	38050	20240503	-80.84	6750	20250409	8.00	12400	-41.21	20250107	6750	8.00	20250409	38050	-80.84	20240503	6750	8.00	20250409	2.93	Y	393890	500	169 억		3099776	N	N	5101	N	00	N
58	20250421	161156	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7320	-140	5	-1.88	861443280	116827	139.00	7360	7580	7260	9690	5230	7460	7373.67	9.21	0	2069	7606	7532	7446	7372	7286	7570	7410	169	2230	500	5370	10	1	33843144	2477	-3.43	0.26	12	0.35	-2134.00	28622.00	38050	20240503	-80.76	6750	20250409	8.44	12400	-40.97	20250107	6750	8.44	20250409	38050	-80.76	20240503	6750	8.44	20250409	2.92	Y	393890	500	169 억		3118116	N	N	5101	N	00	N
59	20250421	151217	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7310	-150	5	-2.01	825242720	111870	133.10	7360	7580	7260	9690	5230	7460	7376.80	9.21	0	11	7606	7532	7446	7372	7286	7570	7410	169	2230	500	5370	10	1	33843144	2474	-3.43	0.26	12	0.33	-2134.00	28622.00	38050	20240503	-80.79	6750	20250409	8.30	12400	-41.05	20250107	6750	8.30	20250409	38050	-80.79	20240503	6750	8.30	20250409	2.92	Y	393890	500	169 억		3118116	N	N	3291	N	00	N
60	20250421	141216	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7310	-150	5	-2.01	742703000	100567	119.65	7360	7580	7260	9690	5230	7460	7385.16	9.21	0	-1862	7606	7532	7446	7372	7286	7570	7410	169	2230	500	5370	10	1	33843144	2474	-3.43	0.26	12	0.30	-2134.00	28622.00	38050	20240503	-80.79	6750	20250409	8.30	12400	-41.05	20250107	6750	8.30	20250409	38050	-80.79	20240503	6750	8.30	20250409	2.92	Y	393890	500	169 억		3118116	N	N	3291	N	00	N
61	20250421	131215	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7300	-160	5	-2.14	670247470	90658	107.86	7360	7580	7260	9690	5230	7460	7393.14	9.21	0	-3587	7606	7532	7446	7372	7286	7570	7410	169	2230	500	5370	10	1	33843144	2471	-3.42	0.26	12	0.27	-2134.00	28622.00	38050	20240503	-80.81	6750	20250409	8.15	12400	-41.13	20250107	6750	8.15	20250409	38050	-80.81	20240503	6750	8.15	20250409	2.92	Y	393890	500	169 억		3118116	N	N	3291	N	00	N
62	20250421	121215	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7330	-130	5	-1.74	544271905	73392	87.32	7360	7580	7330	9690	5230	7460	7415.96	9.21	0	270	7606	7532	7446	7372	7286	7570	7410	169	2230	500	5370	10	1	33843144	2481	-3.43	0.26	12	0.22	-2134.00	28622.00	38050	20240503	-80.74	6750	20250409	8.59	12400	-40.89	20250107	6750	8.59	20250409	38050	-80.74	20240503	6750	8.59	20250409	2.92	Y	393890	500	169 억		3118116	N	N	3291	N	00	N
63	20250421	111213	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7410	-50	5	-0.67	384949135	51752	61.57	7360	7580	7340	9690	5230	7460	7438.34	9.21	0	12006	7606	7532	7446	7372	7286	7570	7410	169	2230	500	5370	10	1	33843144	2508	-3.47	0.26	12	0.15	-2134.00	28622.00	38050	20240503	-80.53	6750	20250409	9.78	12400	-40.24	20250107	6750	9.78	20250409	38050	-80.53	20240503	6750	9.78	20250409	2.92	Y	393890	500	169 억		3118116	N	N	3291	N	00	N
64	20250421	101207	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7430	-30	5	-0.40	248923670	33409	39.75	7360	7580	7340	9690	5230	7460	7450.80	9.21	0	9002	7606	7532	7446	7372	7286	7570	7410	169	2230	500	5370	10	1	33843144	2515	-3.48	0.26	12	0.10	-2134.00	28622.00	38050	20240503	-80.47	6750	20250409	10.07	12400	-40.08	20250107	6750	10.07	20250409	38050	-80.47	20240503	6750	10.07	20250409	2.92	Y	393890	500	169 억		3118116	N	N	3291	N	00	N
65	20250421	091249	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7410	-50	5	-0.67	120579370	16298	19.39	7360	7500	7340	9690	5230	7460	7398.42	9.21	0	5230	7606	7532	7446	7372	7286	7570	7410	169	2230	500	5370	10	1	33843144	2508	-3.47	0.26	12	0.05	-2134.00	28622.00	38050	20240503	-80.53	6750	20250409	9.78	12400	-40.24	20250107	6750	9.78	20250409	38050	-80.53	20240503	6750	9.78	20250409	2.92	Y	393890	500	169 억		3118116	N	N	3291	N	00	N
66	20250418	161155	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7460	-20	5	-0.27	549662645	74048	87.15	7450	7520	7360	9720	5240	7480	7423.05	9.28	0	-3096	7786	7632	7446	7292	7106	7710	7370	169	2240	500	5380	10	1	33843144	2525	-3.50	0.26	12	0.22	-2134.00	28622.00	38050	20240503	-80.39	6750	20250409	10.52	12400	-39.84	20250107	6750	10.52	20250409	38050	-80.39	20240503	6750	10.52	20250409	2.86	Y	393890	500	169 억		3140039	N	N	3291	N	00	N
67	20250418	151211	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7450	-30	5	-0.40	508147705	68477	80.59	7450	7520	7360	9720	5240	7480	7420.71	9.28	0	-3959	7786	7632	7446	7292	7106	7710	7370	169	2240	500	5380	10	1	33843144	2521	-3.49	0.26	12	0.20	-2134.00	28622.00	38050	20240503	-80.42	6750	20250409	10.37	12400	-39.92	20250107	6750	10.37	20250409	38050	-80.42	20240503	6750	10.37	20250409	2.86	Y	393890	500	169 억		3140039	N	N	2723	N	00	N
68	20250418	141217	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7450	-30	5	-0.40	352704275	47608	56.03	7450	7490	7360	9720	5240	7480	7408.51	9.28	0	-12973	7786	7632	7446	7292	7106	7710	7370	169	2240	500	5380	10	1	33843144	2521	-3.49	0.26	12	0.14	-2134.00	28622.00	38050	20240503	-80.42	6750	20250409	10.37	12400	-39.92	20250107	6750	10.37	20250409	38050	-80.42	20240503	6750	10.37	20250409	2.86	Y	393890	500	169 억		3140039	N	N	2723	N	00	N
69	20250418	131212	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7410	-70	5	-0.94	239622380	32325	38.04	7450	7490	7360	9720	5240	7480	7412.91	9.28	0	-14585	7786	7632	7446	7292	7106	7710	7370	169	2240	500	5380	10	1	33843144	2508	-3.47	0.26	12	0.10	-2134.00	28622.00	38050	20240503	-80.53	6750	20250409	9.78	12400	-40.24	20250107	6750	9.78	20250409	38050	-80.53	20240503	6750	9.78	20250409	2.86	Y	393890	500	169 억		3140039	N	N	2723	N	00	N
70	20250418	121210	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7450	-30	5	-0.40	203458260	27454	32.31	7450	7490	7360	9720	5240	7480	7410.88	9.28	0	-11670	7786	7632	7446	7292	7106	7710	7370	169	2240	500	5380	10	1	33843144	2521	-3.49	0.26	12	0.08	-2134.00	28622.00	38050	20240503	-80.42	6750	20250409	10.37	12400	-39.92	20250107	6750	10.37	20250409	38050	-80.42	20240503	6750	10.37	20250409	2.86	Y	393890	500	169 억		3140039	N	N	2723	N	00	N
71	20250418	111214	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7420	-60	5	-0.80	184547250	24907	29.31	7450	7490	7360	9720	5240	7480	7409.45	9.28	0	-11925	7786	7632	7446	7292	7106	7710	7370	169	2240	500	5380	10	1	33843144	2511	-3.48	0.26	12	0.07	-2134.00	28622.00	38050	20240503	-80.50	6750	20250409	9.93	12400	-40.16	20250107	6750	9.93	20250409	38050	-80.50	20240503	6750	9.93	20250409	2.86	Y	393890	500	169 억		3140039	N	N	2723	N	00	N
72	20250418	101215	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7400	-80	5	-1.07	165309600	22313	26.26	7450	7490	7360	9720	5240	7480	7408.67	9.28	0	-11963	7786	7632	7446	7292	7106	7710	7370	169	2240	500	5380	10	1	33843144	2504	-3.47	0.26	12	0.07	-2134.00	28622.00	38050	20240503	-80.55	6750	20250409	9.63	12400	-40.32	20250107	6750	9.63	20250409	38050	-80.55	20240503	6750	9.63	20250409	2.86	Y	393890	500	169 억		3140039	N	N	2723	N	00	N
73	20250418	091222	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7430	-50	5	-0.67	80091430	10817	12.73	7450	7460	7360	9720	5240	7480	7404.22	9.28	0	-7166	7786	7632	7446	7292	7106	7710	7370	169	2240	500	5380	10	1	33843144	2515	-3.48	0.26	12	0.03	-2134.00	28622.00	38050	20240503	-80.47	6750	20250409	10.07	12400	-40.08	20250107	6750	10.07	20250409	38050	-80.47	20240503	6750	10.07	20250409	2.86	Y	393890	500	169 억		3140039	N	N	2723	N	00	N
74	20250417	161202	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7480	70	2	0.94	636267840	84967	65.32	7260	7600	7260	9630	5190	7410	7488.41	9.23	0	30893	7790	7600	7470	7280	7150	7535	7215	169	2220	500	5330	10	1	33843144	2531	-3.51	0.26	12	0.25	-2134.00	28622.00	39150	20240405	-80.89	6750	20250409	10.81	12400	-39.68	20250107	6750	10.81	20250409	38050	-80.34	20240503	6750	10.81	20250409	2.87	Y	393890	500	169 억		3122634	N	N	2723	N	00	N
75	20250417	151216	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7490	80	2	1.08	584905150	78109	60.05	7260	7600	7260	9630	5190	7410	7488.32	9.23	0	29915	7790	7600	7470	7280	7150	7535	7215	169	2220	500	5330	10	1	33843144	2535	-3.51	0.26	12	0.23	-2134.00	28622.00	39150	20240405	-80.87	6750	20250409	10.96	12400	-39.60	20250107	6750	10.96	20250409	38050	-80.32	20240503	6750	10.96	20250409	2.87	Y	393890	500	169 억		3122634	N	N	23083	N	00	N
76	20250417	141217	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7520	110	2	1.48	522211190	69755	53.63	7260	7600	7260	9630	5190	7410	7486.36	9.23	0	27290	7790	7600	7470	7280	7150	7535	7215	169	2220	500	5330	10	1	33843144	2545	-3.52	0.26	12	0.21	-2134.00	28622.00	39150	20240405	-80.79	6750	20250409	11.41	12400	-39.35	20250107	6750	11.41	20250409	38050	-80.24	20240503	6750	11.41	20250409	2.87	Y	393890	500	169 억		3122634	N	N	23083	N	00	N
77	20250417	131215	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7520	110	2	1.48	468970980	62668	48.18	7260	7600	7260	9630	5190	7410	7483.42	9.23	0	24794	7790	7600	7470	7280	7150	7535	7215	169	2220	500	5330	10	1	33843144	2545	-3.52	0.26	12	0.19	-2134.00	28622.00	39150	20240405	-80.79	6750	20250409	11.41	12400	-39.35	20250107	6750	11.41	20250409	38050	-80.24	20240503	6750	11.41	20250409	2.87	Y	393890	500	169 억		3122634	N	N	23083	N	00	N
78	20250417	121214	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7580	170	2	2.29	398566795	53342	41.01	7260	7580	7260	9630	5190	7410	7471.91	9.23	0	20203	7790	7600	7470	7280	7150	7535	7215	169	2220	500	5330	10	1	33843144	2565	-3.55	0.26	12	0.16	-2134.00	28622.00	39150	20240405	-80.64	6750	20250409	12.30	12400	-38.87	20250107	6750	12.30	20250409	38050	-80.08	20240503	6750	12.30	20250409	2.87	Y	393890	500	169 억		3122634	N	N	23083	N	00	N
79	20250417	111212	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7510	100	2	1.35	257530560	34613	26.61	7260	7520	7260	9630	5190	7410	7440.28	9.23	0	11141	7790	7600	7470	7280	7150	7535	7215	169	2220	500	5330	10	1	33843144	2542	-3.52	0.26	12	0.10	-2134.00	28622.00	39150	20240405	-80.82	6750	20250409	11.26	12400	-39.44	20250107	6750	11.26	20250409	38050	-80.26	20240503	6750	11.26	20250409	2.87	Y	393890	500	169 억		3122634	N	N	23083	N	00	N
80	20250417	101214	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7460	50	2	0.67	175587790	23624	18.16	7260	7520	7260	9630	5190	7410	7432.60	9.23	0	4764	7790	7600	7470	7280	7150	7535	7215	169	2220	500	5330	10	1	33843144	2525	-3.50	0.26	12	0.07	-2134.00	28622.00	39150	20240405	-80.95	6750	20250409	10.52	12400	-39.84	20250107	6750	10.52	20250409	38050	-80.39	20240503	6750	10.52	20250409	2.87	Y	393890	500	169 억		3122634	N	N	23083	N	00	N
81	20250417	091219	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7420	10	2	0.13	60159090	8105	6.23	7260	7520	7260	9630	5190	7410	7422.47	9.23	0	1958	7790	7600	7470	7280	7150	7535	7215	169	2220	500	5330	10	1	33843144	2511	-3.48	0.26	12	0.02	-2134.00	28622.00	39150	20240405	-81.05	6750	20250409	9.93	12400	-40.16	20250107	6750	9.93	20250409	38050	-80.50	20240503	6750	9.93	20250409	2.87	Y	393890	500	169 억		3122634	N	N	23083	N	00	N
82	20250416	161200	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7410	-200	5	-2.63	895975070	120075	96.80	7540	7660	7340	9890	5330	7610	7461.86	9.34	0	-41668	7863	7736	7623	7496	7383	7680	7440	169	2280	500	5470	10	1	33843144	2508	-3.47	0.26	12	0.35	-2134.00	28622.00	39550	20240404	-81.26	6750	20250409	9.78	12400	-40.24	20250107	6750	9.78	20250409	38050	-80.53	20240503	6750	9.78	20250409	2.98	Y	393890	500	169 억		3159992	N	N	13077	N	00	N
83	20250416	151214	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7350	-260	5	-3.42	854177680	114441	92.25	7540	7660	7340	9890	5330	7610	7463.91	9.34	0	-40299	7863	7736	7623	7496	7383	7680	7440	169	2280	500	5470	10	1	33843144	2487	-3.44	0.26	12	0.34	-2134.00	28622.00	39550	20240404	-81.42	6750	20250409	8.89	12400	-40.73	20250107	6750	8.89	20250409	38050	-80.68	20240503	6750	8.89	20250409	2.98	Y	393890	500	169 억		3159992	N	N	7706	N	00	N
84	20250416	141211	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7400	-210	5	-2.76	748499355	100103	80.70	7540	7660	7390	9890	5330	7610	7477.29	9.34	0	-34535	7863	7736	7623	7496	7383	7680	7440	169	2280	500	5470	10	1	33843144	2504	-3.47	0.26	12	0.30	-2134.00	28622.00	39550	20240404	-81.29	6750	20250409	9.63	12400	-40.32	20250107	6750	9.63	20250409	38050	-80.55	20240503	6750	9.63	20250409	2.98	Y	393890	500	169 억		3159992	N	N	7706	N	00	N
85	20250416	131210	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7410	-200	5	-2.63	685739825	91630	73.87	7540	7660	7400	9890	5330	7610	7483.79	9.34	0	-32612	7863	7736	7623	7496	7383	7680	7440	169	2280	500	5470	10	1	33843144	2508	-3.47	0.26	12	0.27	-2134.00	28622.00	39550	20240404	-81.26	6750	20250409	9.78	12400	-40.24	20250107	6750	9.78	20250409	38050	-80.53	20240503	6750	9.78	20250409	2.98	Y	393890	500	169 억		3159992	N	N	7706	N	00	N
86	20250416	121212	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7430	-180	5	-2.37	627258190	83741	67.51	7540	7660	7400	9890	5330	7610	7490.45	9.34	0	-29556	7863	7736	7623	7496	7383	7680	7440	169	2280	500	5470	10	1	33843144	2515	-3.48	0.26	12	0.25	-2134.00	28622.00	39550	20240404	-81.21	6750	20250409	10.07	12400	-40.08	20250107	6750	10.07	20250409	38050	-80.47	20240503	6750	10.07	20250409	2.98	Y	393890	500	169 억		3159992	N	N	7706	N	00	N
87	20250416	111211	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7450	-160	5	-2.10	473132670	62995	50.78	7540	7660	7450	9890	5330	7610	7510.64	9.34	0	-14180	7863	7736	7623	7496	7383	7680	7440	169	2280	500	5470	10	1	33843144	2521	-3.49	0.26	12	0.19	-2134.00	28622.00	39550	20240404	-81.16	6750	20250409	10.37	12400	-39.92	20250107	6750	10.37	20250409	38050	-80.42	20240503	6750	10.37	20250409	2.98	Y	393890	500	169 억		3159992	N	N	7706	N	00	N
88	20250416	101211	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7540	-70	5	-0.92	308671080	41021	33.07	7540	7660	7460	9890	5330	7610	7524.71	9.34	0	-12627	7863	7736	7623	7496	7383	7680	7440	169	2280	500	5470	10	1	33843144	2552	-3.53	0.26	12	0.12	-2134.00	28622.00	39550	20240404	-80.94	6750	20250409	11.70	12400	-39.19	20250107	6750	11.70	20250409	38050	-80.18	20240503	6750	11.70	20250409	2.98	Y	393890	500	169 억		3159992	N	N	7706	N	00	N
89	20250416	091219	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7600	-10	5	-0.13	81338530	10735	8.65	7540	7660	7540	9890	5330	7610	7576.95	9.34	0	-2250	7863	7736	7623	7496	7383	7680	7440	169	2280	500	5470	10	1	33843144	2572	-3.56	0.27	12	0.03	-2134.00	28622.00	39550	20240404	-80.78	6750	20250409	12.59	12400	-38.71	20250107	6750	12.59	20250409	38050	-80.03	20240503	6750	12.59	20250409	2.98	Y	393890	500	169 억		3159992	N	N	7706	N	00	N
90	20250415	161158	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7610	0	3	0.00	944401100	124050	51.72	7660	7750	7510	9890	5330	7610	7613.07	9.39	0	21795	8163	7886	7683	7406	7203	8025	7545	169	2280	500	5470	10	1	33843144	2575	-3.57	0.27	12	0.37	-2134.00	28622.00	39550	20240404	-80.76	6750	20250409	12.74	12400	-38.63	20250107	6750	12.74	20250409	38050	-80.00	20240503	6750	12.74	20250409	2.87	Y	393890	500	169 억		3179342	N	N	7706	N	00	N
91	20250415	151210	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7610	0	3	0.00	916112310	120333	50.17	7660	7750	7510	9890	5330	7610	7613.14	9.39	0	20921	8163	7886	7683	7406	7203	8025	7545	169	2280	500	5470	10	1	33843144	2575	-3.57	0.27	12	0.36	-2134.00	28622.00	39550	20240404	-80.76	6750	20250409	12.74	12400	-38.63	20250107	6750	12.74	20250409	38050	-80.00	20240503	6750	12.74	20250409	2.87	Y	393890	500	169 억		3179342	N	N	11711	N	00	N
92	20250415	141208	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7610	0	3	0.00	820383140	107756	44.93	7660	7750	7510	9890	5330	7610	7613.34	9.39	0	15456	8163	7886	7683	7406	7203	8025	7545	169	2280	500	5470	10	1	33843144	2575	-3.57	0.27	12	0.32	-2134.00	28622.00	39550	20240404	-80.76	6750	20250409	12.74	12400	-38.63	20250107	6750	12.74	20250409	38050	-80.00	20240503	6750	12.74	20250409	2.87	Y	393890	500	169 억		3179342	N	N	11711	N	00	N
93	20250415	131210	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7630	20	2	0.26	690372570	90666	37.80	7660	7750	7510	9890	5330	7610	7614.46	9.39	0	8718	8163	7886	7683	7406	7203	8025	7545	169	2280	500	5470	10	1	33843144	2582	-3.58	0.27	12	0.27	-2134.00	28622.00	39550	20240404	-80.71	6750	20250409	13.04	12400	-38.47	20250107	6750	13.04	20250409	38050	-79.95	20240503	6750	13.04	20250409	2.87	Y	393890	500	169 억		3179342	N	N	11711	N	00	N
94	20250415	121206	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7570	-40	5	-0.53	602355260	79079	32.97	7660	7750	7510	9890	5330	7610	7617.13	9.39	0	3803	8163	7886	7683	7406	7203	8025	7545	169	2280	500	5470	10	1	33843144	2562	-3.55	0.26	12	0.23	-2134.00	28622.00	39550	20240404	-80.86	6750	20250409	12.15	12400	-38.95	20250107	6750	12.15	20250409	38050	-80.11	20240503	6750	12.15	20250409	2.87	Y	393890	500	169 억		3179342	N	N	11711	N	00	N
95	20250415	111208	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7700	90	2	1.18	417178050	54828	22.86	7660	7750	7510	9890	5330	7610	7608.85	9.39	0	2124	8163	7886	7683	7406	7203	8025	7545	169	2280	500	5470	10	1	33843144	2606	-3.61	0.27	12	0.16	-2134.00	28622.00	39550	20240404	-80.53	6750	20250409	14.07	12400	-37.90	20250107	6750	14.07	20250409	38050	-79.76	20240503	6750	14.07	20250409	2.87	Y	393890	500	169 억		3179342	N	N	11711	N	00	N
96	20250415	101208	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7630	20	2	0.26	313320370	41275	17.21	7660	7750	7510	9890	5330	7610	7591.04	9.39	0	-2233	8163	7886	7683	7406	7203	8025	7545	169	2280	500	5470	10	1	33843144	2582	-3.58	0.27	12	0.12	-2134.00	28622.00	39550	20240404	-80.71	6750	20250409	13.04	12400	-38.47	20250107	6750	13.04	20250409	38050	-79.95	20240503	6750	13.04	20250409	2.87	Y	393890	500	169 억		3179342	N	N	11711	N	00	N
97	20250415	091212	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7530	-80	5	-1.05	153779630	20248	8.44	7660	7750	7510	9890	5330	7610	7594.80	9.39	0	-7190	8163	7886	7683	7406	7203	8025	7545	169	2280	500	5470	10	1	33843144	2548	-3.53	0.26	12	0.06	-2134.00	28622.00	39550	20240404	-80.96	6750	20250409	11.56	12400	-39.27	20250107	6750	11.56	20250409	38050	-80.21	20240503	6750	11.56	20250409	2.87	Y	393890	500	169 억		3179342	N	N	11711	N	00	N
98	20250414	161153	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7610	180	2	2.42	1857141125	239849	130.65	7500	7960	7480	9650	5210	7430	7742.99	9.24	0	31702	7810	7620	7340	7150	6870	7715	7245	169	2220	500	5340	10	1	33843144	2575	-3.57	0.27	12	0.71	-2134.00	28622.00	40000	20240402	-80.97	6750	20250409	12.74	12400	-38.63	20250107	6750	12.74	20250409	38050	-80.00	20240503	6750	12.74	20250409	2.85	Y	393890	500	169 억		3128198	N	N	11650	N	00	N
99	20250414	151204	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7630	200	2	2.69	1771026785	228537	124.49	7500	7960	7480	9650	5210	7430	7749.41	9.24	0	33120	7810	7620	7340	7150	6870	7715	7245	169	2220	500	5340	10	1	33843144	2582	-3.58	0.27	12	0.68	-2134.00	28622.00	40000	20240402	-80.93	6750	20250409	13.04	12400	-38.47	20250107	6750	13.04	20250409	38050	-79.95	20240503	6750	13.04	20250409	2.85	Y	393890	500	169 억		3128198	N	N	25840	N	00	N
100	20250414	141204	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7670	240	2	3.23	1678416685	216406	117.88	7500	7960	7480	9650	5210	7430	7755.87	9.24	0	37088	7810	7620	7340	7150	6870	7715	7245	169	2220	500	5340	10	1	33843144	2596	-3.59	0.27	12	0.64	-2134.00	28622.00	40000	20240402	-80.83	6750	20250409	13.63	12400	-38.15	20250107	6750	13.63	20250409	38050	-79.84	20240503	6750	13.63	20250409	2.85	Y	393890	500	169 억		3128198	N	N	25840	N	00	N
101	20250414	131201	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7700	270	2	3.63	1563625335	201426	109.72	7500	7960	7480	9650	5210	7430	7762.78	9.24	0	32511	7810	7620	7340	7150	6870	7715	7245	169	2220	500	5340	10	1	33843144	2606	-3.61	0.27	12	0.60	-2134.00	28622.00	40000	20240402	-80.75	6750	20250409	14.07	12400	-37.90	20250107	6750	14.07	20250409	38050	-79.76	20240503	6750	14.07	20250409	2.85	Y	393890	500	169 억		3128198	N	N	25840	N	00	N
102	20250414	121204	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7700	270	2	3.63	1534237385	197611	107.64	7500	7960	7480	9650	5210	7430	7763.93	9.24	0	34251	7810	7620	7340	7150	6870	7715	7245	169	2220	500	5340	10	1	33843144	2606	-3.61	0.27	12	0.58	-2134.00	28622.00	40000	20240402	-80.75	6750	20250409	14.07	12400	-37.90	20250107	6750	14.07	20250409	38050	-79.76	20240503	6750	14.07	20250409	2.85	Y	393890	500	169 억		3128198	N	N	25840	N	00	N
103	20250414	111157	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7720	290	2	3.90	1490053245	191887	104.52	7500	7960	7480	9650	5210	7430	7765.26	9.24	0	38127	7810	7620	7340	7150	6870	7715	7245	169	2220	500	5340	10	1	33843144	2613	-3.62	0.27	12	0.57	-2134.00	28622.00	40000	20240402	-80.70	6750	20250409	14.37	12400	-37.74	20250107	6750	14.37	20250409	38050	-79.71	20240503	6750	14.37	20250409	2.85	Y	393890	500	169 억		3128198	N	N	25840	N	00	N
104	20250414	101200	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7720	290	2	3.90	1357139460	174628	95.12	7500	7960	7480	9650	5210	7430	7771.60	9.24	0	45864	7810	7620	7340	7150	6870	7715	7245	169	2220	500	5340	10	1	33843144	2613	-3.62	0.27	12	0.52	-2134.00	28622.00	40000	20240402	-80.70	6750	20250409	14.37	12400	-37.74	20250107	6750	14.37	20250409	38050	-79.71	20240503	6750	14.37	20250409	2.85	Y	393890	500	169 억		3128198	N	N	25840	N	00	N
105	20250414	091201	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7680	250	2	3.36	464451020	60597	33.01	7500	7780	7480	9650	5210	7430	7664.59	9.24	0	29228	7810	7620	7340	7150	6870	7715	7245	169	2220	500	5340	10	1	33843144	2599	-3.60	0.27	12	0.18	-2134.00	28622.00	40000	20240402	-80.80	6750	20250409	13.78	12400	-38.06	20250107	6750	13.78	20250409	38050	-79.82	20240503	6750	13.78	20250409	2.85	Y	393890	500	169 억		3128198	N	N	25840	N	00	N
106	20250411	161148	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7430	70	2	0.95	1336250720	183584	52.38	7190	7530	7060	9560	5160	7360	7278.69	9.35	0	-34595	7573	7466	7253	7146	6933	7520	7200	169	2200	500	5290	10	1	33843144	2515	-3.48	0.26	12	0.54	-2134.00	28622.00	40250	20240401	-81.54	6750	20250409	10.07	12400	-40.08	20250107	6750	10.07	20250409	38050	-80.47	20240503	6750	10.07	20250409	2.84	Y	393890	500	169 억		3164720	N	N	25840	N	00	N
107	20250411	151159	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7460	100	2	1.36	1271234210	174841	49.88	7190	7530	7060	9560	5160	7360	7270.80	9.35	0	-35655	7573	7466	7253	7146	6933	7520	7200	169	2200	500	5290	10	1	33843144	2525	-3.50	0.26	12	0.52	-2134.00	28622.00	40250	20240401	-81.47	6750	20250409	10.52	12400	-39.84	20250107	6750	10.52	20250409	38050	-80.39	20240503	6750	10.52	20250409	2.84	Y	393890	500	169 억		3164720	N	N	18968	N	00	N
108	20250411	141157	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7380	20	2	0.27	1014928960	140552	40.10	7190	7440	7060	9560	5160	7360	7221.02	9.35	0	-37822	7573	7466	7253	7146	6933	7520	7200	169	2200	500	5290	10	1	33843144	2498	-3.46	0.26	12	0.42	-2134.00	28622.00	40250	20240401	-81.66	6750	20250409	9.33	12400	-40.48	20250107	6750	9.33	20250409	38050	-80.60	20240503	6750	9.33	20250409	2.84	Y	393890	500	169 억		3164720	N	N	18968	N	00	N
109	20250411	131159	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7400	40	2	0.54	802586640	111813	31.90	7190	7400	7060	9560	5160	7360	7177.94	9.35	0	-35320	7573	7466	7253	7146	6933	7520	7200	169	2200	500	5290	10	1	33843144	2504	-3.47	0.26	12	0.33	-2134.00	28622.00	40250	20240401	-81.61	6750	20250409	9.63	12400	-40.32	20250107	6750	9.63	20250409	38050	-80.55	20240503	6750	9.63	20250409	2.84	Y	393890	500	169 억		3164720	N	N	18968	N	00	N
110	20250411	121200	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7230	-130	5	-1.77	619802830	86857	24.78	7190	7260	7060	9560	5160	7360	7135.90	9.35	0	-39088	7573	7466	7253	7146	6933	7520	7200	169	2200	500	5290	10	1	33843144	2447	-3.39	0.25	12	0.26	-2134.00	28622.00	40250	20240401	-82.04	6750	20250409	7.11	12400	-41.69	20250107	6750	7.11	20250409	38050	-81.00	20240503	6750	7.11	20250409	2.84	Y	393890	500	169 억		3164720	N	N	18968	N	00	N
111	20250411	111200	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7120	-240	5	-3.26	492017030	69054	19.70	7190	7230	7060	9560	5160	7360	7125.11	9.35	0	-37761	7573	7466	7253	7146	6933	7520	7200	169	2200	500	5290	10	1	33843144	2410	-3.34	0.25	12	0.20	-2134.00	28622.00	40250	20240401	-82.31	6750	20250409	5.48	12400	-42.58	20250107	6750	5.48	20250409	38050	-81.29	20240503	6750	5.48	20250409	2.84	Y	393890	500	169 억		3164720	N	N	18968	N	00	N
112	20250411	101203	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7110	-250	5	-3.40	391076160	54853	15.65	7190	7230	7060	9560	5160	7360	7129.53	9.35	0	-34882	7573	7466	7253	7146	6933	7520	7200	169	2200	500	5290	10	1	33843144	2406	-3.33	0.25	12	0.16	-2134.00	28622.00	40250	20240401	-82.34	6750	20250409	5.33	12400	-42.66	20250107	6750	5.33	20250409	38050	-81.31	20240503	6750	5.33	20250409	2.84	Y	393890	500	169 억		3164720	N	N	18968	N	00	N
113	20250411	091206	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7130	-230	5	-3.12	136191560	19002	5.42	7190	7230	7110	9560	5160	7360	7167.22	9.35	0	-9254	7573	7466	7253	7146	6933	7520	7200	169	2200	500	5290	10	1	33843144	2413	-3.34	0.25	12	0.06	-2134.00	28622.00	40250	20240401	-82.29	6750	20250409	5.63	12400	-42.50	20250107	6750	5.63	20250409	38050	-81.26	20240503	6750	5.63	20250409	2.84	Y	393890	500	169 억		3164720	N	N	18968	N	00	N
114	20250410	161153	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7360	490	2	7.13	2516431065	350495	159.15	7270	7360	7040	8930	4810	6870	7179.61	9.40	0	100238	7283	7076	6913	6706	6543	6995	6625	169	2060	500	4940	10	1	33843144	2491	-3.45	0.26	12	1.04	-2134.00	28622.00	40350	20240329	-81.76	6750	20250409	9.04	12400	-40.65	20250107	6750	9.04	20250409	38050	-80.66	20240503	6750	9.04	20250409	2.84	Y	393890	500	169 억		3180681	N	N	18968	N	00	N
115	20250410	151159	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7310	440	2	6.40	2281433245	318509	144.63	7270	7320	7040	8930	4810	6870	7162.85	9.40	0	96504	7283	7076	6913	6706	6543	6995	6625	169	2060	500	4940	10	1	33843144	2474	-3.43	0.26	12	0.94	-2134.00	28622.00	40350	20240329	-81.88	6750	20250409	8.30	12400	-41.05	20250107	6750	8.30	20250409	38050	-80.79	20240503	6750	8.30	20250409	2.84	Y	393890	500	169 억		3180681	N	N	24119	N	00	N
116	20250410	141154	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7200	330	2	4.80	1949168085	272588	123.78	7270	7290	7040	8930	4810	6870	7150.60	9.40	0	74572	7283	7076	6913	6706	6543	6995	6625	169	2060	500	4940	10	1	33843144	2437	-3.37	0.25	12	0.81	-2134.00	28622.00	40350	20240329	-82.16	6750	20250409	6.67	12400	-41.94	20250107	6750	6.67	20250409	38050	-81.08	20240503	6750	6.67	20250409	2.84	Y	393890	500	169 억		3180681	N	N	24119	N	00	N
117	20250410	131153	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7180	310	2	4.51	1683325910	235625	106.99	7270	7290	7040	8930	4810	6870	7144.09	9.40	0	58701	7283	7076	6913	6706	6543	6995	6625	169	2060	500	4940	10	1	33843144	2430	-3.36	0.25	12	0.70	-2134.00	28622.00	40350	20240329	-82.21	6750	20250409	6.37	12400	-42.10	20250107	6750	6.37	20250409	38050	-81.13	20240503	6750	6.37	20250409	2.84	Y	393890	500	169 억		3180681	N	N	24119	N	00	N
118	20250410	121153	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7170	300	2	4.37	1299643660	181810	82.56	7270	7290	7040	8930	4810	6870	7148.36	9.40	0	50121	7283	7076	6913	6706	6543	6995	6625	169	2060	500	4940	10	1	33843144	2427	-3.36	0.25	12	0.54	-2134.00	28622.00	40350	20240329	-82.23	6750	20250409	6.22	12400	-42.18	20250107	6750	6.22	20250409	38050	-81.16	20240503	6750	6.22	20250409	2.84	Y	393890	500	169 억		3180681	N	N	24119	N	00	N
119	20250410	111152	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7190	320	2	4.66	942510070	132259	60.06	7270	7290	7040	8930	4810	6870	7126.25	9.40	0	19613	7283	7076	6913	6706	6543	6995	6625	169	2060	500	4940	10	1	33843144	2433	-3.37	0.25	12	0.39	-2134.00	28622.00	40350	20240329	-82.18	6750	20250409	6.52	12400	-42.02	20250107	6750	6.52	20250409	38050	-81.10	20240503	6750	6.52	20250409	2.84	Y	393890	500	169 억		3180681	N	N	24119	N	00	N
120	20250410	101155	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7060	190	2	2.77	614135950	86312	39.19	7270	7290	7040	8930	4810	6870	7115.30	9.40	0	-167	7283	7076	6913	6706	6543	6995	6625	169	2060	500	4940	10	1	33843144	2389	-3.31	0.25	12	0.26	-2134.00	28622.00	40350	20240329	-82.50	6750	20250409	4.59	12400	-43.06	20250107	6750	4.59	20250409	38050	-81.45	20240503	6750	4.59	20250409	2.84	Y	393890	500	169 억		3180681	N	N	24119	N	00	N
121	20250410	091157	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7160	290	2	4.22	149299140	20738	9.42	7270	7290	7100	8930	4810	6870	7199.30	9.40	0	-3428	7283	7076	6913	6706	6543	6995	6625	169	2060	500	4940	10	1	33843144	2423	-3.36	0.25	12	0.06	-2134.00	28622.00	40350	20240329	-82.26	6750	20250409	6.07	12400	-42.26	20250107	6750	6.07	20250409	38050	-81.18	20240503	6750	6.07	20250409	2.84	Y	393890	500	169 억		3180681	N	N	24119	N	00	N
122	20250409	161145	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6870	-150	5	-2.14	1521081490	220224	151.18	6930	7120	6750	9120	4920	7020	6906.97	9.50	0	-38342	7400	7210	7110	6920	6820	7160	6870	169	2100	500	5050	10	1	33843144	2325	-3.22	0.24	12	0.65	-2134.00	28622.00	42050	20240328	-83.66	6750	20250409	1.78	12400	-44.60	20250107	6750	1.78	20250409	38050	-81.94	20240503	6750	1.78	20250409	2.88	Y	393890	500	169 억		3215190	N	N	24119	N	00	N
123	20250409	150957	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6760	-260	5	-3.70	1457628900	210887	144.77	6930	7120	6750	9120	4920	7020	6911.90	9.50	0	-43521	7400	7210	7110	6920	6820	7160	6870	169	2100	500	5050	10	1	33843144	2288	-3.17	0.24	12	0.62	-2134.00	28622.00	42050	20240328	-83.92	6750	20250409	0.15	12400	-45.48	20250107	6750	0.15	20250409	38050	-82.23	20240503	6750	0.15	20250409	2.88	Y	393890	500	169 억		3215190	N	N	12313	N	00	N
124	20250409	141144	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6860	-160	5	-2.28	1126100860	162123	111.30	6930	7120	6840	9120	4920	7020	6945.97	9.50	0	-41111	7400	7210	7110	6920	6820	7160	6870	169	2100	500	5050	10	1	33843144	2322	-3.21	0.24	12	0.48	-2134.00	28622.00	42050	20240328	-83.69	6840	20250409	0.29	12400	-44.68	20250107	6840	0.29	20250409	38050	-81.97	20240503	6840	0.29	20250409	2.88	Y	393890	500	169 억		3215190	N	N	12313	N	00	N
125	20250409	131138	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6990	-30	5	-0.43	867971210	124727	85.62	6930	7120	6880	9120	4920	7020	6958.97	9.50	0	-45731	7400	7210	7110	6920	6820	7160	6870	169	2100	500	5050	10	1	33843144	2366	-3.28	0.24	12	0.37	-2134.00	28622.00	42050	20240328	-83.38	6880	20250409	1.60	12400	-43.63	20250107	6880	1.60	20250409	38050	-81.63	20240503	6880	1.60	20250409	2.88	Y	393890	500	169 억		3215190	N	N	12313	N	00	N
126	20250409	121142	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6950	-70	5	-1.00	691770520	99445	68.27	6930	7120	6880	9120	4920	7020	6956.31	9.50	0	-42573	7400	7210	7110	6920	6820	7160	6870	169	2100	500	5050	10	1	33843144	2352	-3.26	0.24	12	0.29	-2134.00	28622.00	42050	20240328	-83.47	6880	20250409	1.02	12400	-43.95	20250107	6880	1.02	20250409	38050	-81.73	20240503	6880	1.02	20250409	2.88	Y	393890	500	169 억		3215190	N	N	12313	N	00	N
127	20250409	111138	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6970	-50	5	-0.71	604002420	86840	59.61	6930	7120	6880	9120	4920	7020	6955.35	9.50	0	-37663	7400	7210	7110	6920	6820	7160	6870	169	2100	500	5050	10	1	33843144	2359	-3.27	0.24	12	0.26	-2134.00	28622.00	42050	20240328	-83.42	6880	20250409	1.31	12400	-43.79	20250107	6880	1.31	20250409	38050	-81.68	20240503	6880	1.31	20250409	2.88	Y	393890	500	169 억		3215190	N	N	12313	N	00	N
128	20250409	101144	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6920	-100	5	-1.42	310009070	44538	30.57	6930	7120	6900	9120	4920	7020	6960.55	9.50	0	-6125	7400	7210	7110	6920	6820	7160	6870	169	2100	500	5050	10	1	33843144	2342	-3.24	0.24	12	0.13	-2134.00	28622.00	42050	20240328	-83.54	6900	20250409	0.29	12400	-44.19	20250107	6900	0.29	20250409	38050	-81.81	20240503	6900	0.29	20250409	2.88	Y	393890	500	169 억		3215190	N	N	12313	N	00	N
129	20250409	091149	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6970	-50	5	-0.71	153152880	21930	15.05	6930	7120	6930	9120	4920	7020	6983.72	9.50	0	2700	7400	7210	7110	6920	6820	7160	6870	169	2100	500	5050	10	1	33843144	2359	-3.27	0.24	12	0.06	-2134.00	28622.00	42050	20240328	-83.42	6930	20250409	0.58	12400	-43.79	20250107	6930	0.58	20250409	38050	-81.68	20240503	6930	0.58	20250409	2.88	Y	393890	500	169 억		3215190	N	N	12313	N	00	N
130	20250408	161129	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7020	-60	5	-0.85	1035814880	145669	91.87	7210	7300	7010	9200	4960	7080	7110.76	9.59	0	-27894	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2376	-3.29	0.25	12	0.43	-2134.00	28622.00	42050	20240327	-83.31	7010	20250408	0.14	12400	-43.39	20250107	7010	0.14	20250408	38050	-81.55	20240503	7010	0.14	20250408	2.86	Y	393890	500	169 억		3245271	N	N	12313	N	00	N
131	20250408	151139	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7020	-60	5	-0.85	982782580	138117	87.11	7210	7300	7020	9200	4960	7080	7115.58	9.59	0	-25816	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2376	-3.29	0.25	12	0.41	-2134.00	28622.00	42050	20240327	-83.31	7020	20250408	0.00	12400	-43.39	20250107	7020	0.00	20250408	38050	-81.55	20240503	7020	0.00	20250408	2.86	Y	393890	500	169 억		3245271	N	N	12225	N	00	N
132	20250408	141135	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7060	-20	5	-0.28	869771880	122085	77.00	7210	7300	7040	9200	4960	7080	7124.31	9.59	0	-22696	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2389	-3.31	0.25	12	0.36	-2134.00	28622.00	42050	20240327	-83.21	7040	20250408	0.28	12400	-43.06	20250107	7040	0.28	20250408	38050	-81.45	20240503	7040	0.28	20250408	2.86	Y	393890	500	169 억		3245271	N	N	12225	N	00	N
133	20250408	131131	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7090	10	2	0.14	732700910	102720	64.79	7210	7300	7040	9200	4960	7080	7132.99	9.59	0	-14248	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2399	-3.32	0.25	12	0.30	-2134.00	28622.00	42050	20240327	-83.14	7040	20250408	0.71	12400	-42.82	20250107	7040	0.71	20250408	38050	-81.37	20240503	7040	0.71	20250408	2.86	Y	393890	500	169 억		3245271	N	N	12225	N	00	N
134	20250408	121137	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7110	30	2	0.42	552605140	77229	48.71	7210	7300	7090	9200	4960	7080	7155.41	9.59	0	-6254	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2406	-3.33	0.25	12	0.23	-2134.00	28622.00	42050	20240327	-83.09	7040	20250403	0.99	12400	-42.66	20250107	7040	0.99	20250403	38050	-81.31	20240503	7040	0.99	20250403	2.86	Y	393890	500	169 억		3245271	N	N	12225	N	00	N
135	20250408	111134	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7180	100	2	1.41	455825160	63712	40.18	7210	7300	7090	9200	4960	7080	7154.46	9.59	0	-5032	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2430	-3.36	0.25	12	0.19	-2134.00	28622.00	42050	20240327	-82.93	7040	20250403	1.99	12400	-42.10	20250107	7040	1.99	20250403	38050	-81.13	20240503	7040	1.99	20250403	2.86	Y	393890	500	169 억		3245271	N	N	12225	N	00	N
136	20250408	101135	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7150	70	2	0.99	305140780	42735	26.95	7210	7300	7090	9200	4960	7080	7140.30	9.59	0	-11258	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2420	-3.35	0.25	12	0.13	-2134.00	28622.00	42050	20240327	-83.00	7040	20250403	1.56	12400	-42.34	20250107	7040	1.56	20250403	38050	-81.21	20240503	7040	1.56	20250403	2.86	Y	393890	500	169 억		3245271	N	N	12225	N	00	N
137	20250408	091138	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7220	140	2	1.98	60553320	8435	5.32	7210	7300	7100	9200	4960	7080	7178.82	9.59	0	1160	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2443	-3.38	0.25	12	0.02	-2134.00	28622.00	42050	20240327	-82.83	7040	20250403	2.56	12400	-41.77	20250107	7040	2.56	20250403	38050	-81.02	20240503	7040	2.56	20250403	2.86	Y	393890	500	169 억		3245271	N	N	12225	N	00	N
138	20250407	161123	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7080	-560	5	-7.33	1132930335	158553	62.31	7290	7300	7060	9930	5350	7640	7145.53	9.82	0	-65102	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2396	-3.32	0.25	12	0.47	-2134.00	28622.00	42050	20240327	-83.16	7040	20250403	0.57	12400	-42.90	20250107	7040	0.57	20250403	38050	-81.39	20240503	7040	0.57	20250403	2.86	Y	393890	500	169 억		3322848	N	N	12225	N	00	N
139	20250407	151129	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7080	-560	5	-7.33	1039330835	145326	57.12	7290	7300	7070	9930	5350	7640	7151.72	9.82	0	-59842	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2396	-3.32	0.25	12	0.43	-2134.00	28622.00	42050	20240327	-83.16	7040	20250403	0.57	12400	-42.90	20250107	7040	0.57	20250403	38050	-81.39	20240503	7040	0.57	20250403	2.86	Y	393890	500	169 억		3322848	N	N	14950	N	00	N
140	20250407	141127	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7110	-530	5	-6.94	880674305	122960	48.33	7290	7300	7070	9930	5350	7640	7162.28	9.82	0	-55229	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2406	-3.33	0.25	12	0.36	-2134.00	28622.00	42050	20240327	-83.09	7040	20250403	0.99	12400	-42.66	20250107	7040	0.99	20250403	38050	-81.31	20240503	7040	0.99	20250403	2.86	Y	393890	500	169 억		3322848	N	N	14950	N	00	N
141	20250407	131125	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7150	-490	5	-6.41	781818430	109037	42.85	7290	7300	7080	9930	5350	7640	7170.21	9.82	0	-46922	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2420	-3.35	0.25	12	0.32	-2134.00	28622.00	42050	20240327	-83.00	7040	20250403	1.56	12400	-42.34	20250107	7040	1.56	20250403	38050	-81.21	20240503	7040	1.56	20250403	2.86	Y	393890	500	169 억		3322848	N	N	14950	N	00	N
142	20250407	121122	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7130	-510	5	-6.68	719238515	100236	39.40	7290	7300	7080	9930	5350	7640	7175.45	9.82	0	-44232	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2413	-3.34	0.25	12	0.30	-2134.00	28622.00	42050	20240327	-83.04	7040	20250403	1.28	12400	-42.50	20250107	7040	1.28	20250403	38050	-81.26	20240503	7040	1.28	20250403	2.86	Y	393890	500	169 억		3322848	N	N	14950	N	00	N
143	20250407	111126	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7170	-470	5	-6.15	622577770	86707	34.08	7290	7300	7080	9930	5350	7640	7180.25	9.82	0	-39087	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2427	-3.36	0.25	12	0.26	-2134.00	28622.00	42050	20240327	-82.95	7040	20250403	1.85	12400	-42.18	20250107	7040	1.85	20250403	38050	-81.16	20240503	7040	1.85	20250403	2.86	Y	393890	500	169 억		3322848	N	N	14950	N	00	N
144	20250407	101126	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7110	-530	5	-6.94	523204880	72820	28.62	7290	7300	7090	9930	5350	7640	7184.91	9.82	0	-31850	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2406	-3.33	0.25	12	0.22	-2134.00	28622.00	42050	20240327	-83.09	7040	20250403	0.99	12400	-42.66	20250107	7040	0.99	20250403	38050	-81.31	20240503	7040	0.99	20250403	2.86	Y	393890	500	169 억		3322848	N	N	14950	N	00	N
145	20250407	091127	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7230	-410	5	-5.37	156868000	21726	8.54	7290	7300	7150	9930	5350	7640	7220.29	9.82	0	-6355	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2447	-3.39	0.25	12	0.06	-2134.00	28622.00	42050	20240327	-82.81	7040	20250403	2.70	12400	-41.69	20250107	7040	2.70	20250403	38050	-81.00	20240503	7040	2.70	20250403	2.86	Y	393890	500	169 억		3322848	N	N	14950	N	00	N
146	20250404	161121	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7640	220	2	2.96	1934377710	254438	150.94	7300	7860	7270	9640	5200	7420	7602.54	9.66	0	29891	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2586	-3.58	0.27	12	0.75	-2134.00	28622.00	42150	20240325	-81.87	7040	20250403	8.52	12400	-38.39	20250107	7040	8.52	20250403	39550	-80.68	20240404	7040	8.52	20250403	2.80	Y	393890	500	169 억		3269167	N	N	14950	N	00	N
147	20250404	151133	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7660	240	2	3.23	1893447460	249071	147.76	7300	7860	7270	9640	5200	7420	7602.04	9.66	0	31255	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2592	-3.59	0.27	12	0.74	-2134.00	28622.00	42150	20240325	-81.83	7040	20250403	8.81	12400	-38.23	20250107	7040	8.81	20250403	39550	-80.63	20240404	7040	8.81	20250403	2.80	Y	393890	500	169 억		3269167	N	N	34366	N	00	N
148	20250404	141136	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7390	-30	5	-0.40	1708471845	224436	133.15	7300	7860	7270	9640	5200	7420	7612.29	9.66	0	28335	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2501	-3.46	0.26	12	0.66	-2134.00	28622.00	42150	20240325	-82.47	7040	20250403	4.97	12400	-40.40	20250107	7040	4.97	20250403	39550	-81.31	20240404	7040	4.97	20250403	2.80	Y	393890	500	169 억		3269167	N	N	34366	N	00	N
149	20250404	131133	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7420	0	3	0.00	1532812425	200615	119.01	7300	7860	7270	9640	5200	7420	7640.57	9.66	0	21151	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2511	-3.48	0.26	12	0.59	-2134.00	28622.00	42150	20240325	-82.40	7040	20250403	5.40	12400	-40.16	20250107	7040	5.40	20250403	39550	-81.24	20240404	7040	5.40	20250403	2.80	Y	393890	500	169 억		3269167	N	N	34366	N	00	N
150	20250404	121126	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7520	100	2	1.35	1334904245	174076	103.27	7300	7860	7270	9640	5200	7420	7668.51	9.66	0	21338	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2545	-3.52	0.26	12	0.51	-2134.00	28622.00	42150	20240325	-82.16	7040	20250403	6.82	12400	-39.35	20250107	7040	6.82	20250403	39550	-80.99	20240404	7040	6.82	20250403	2.80	Y	393890	500	169 억		3269167	N	N	34366	N	00	N
151	20250404	111131	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7800	380	2	5.12	938613890	122327	72.57	7300	7860	7270	9640	5200	7420	7672.99	9.66	0	18484	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2640	-3.66	0.27	12	0.36	-2134.00	28622.00	42150	20240325	-81.49	7040	20250403	10.80	12400	-37.10	20250107	7040	10.80	20250403	39550	-80.28	20240404	7040	10.80	20250403	2.80	Y	393890	500	169 억		3269167	N	N	34366	N	00	N
152	20250404	101131	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7680	260	2	3.50	575661875	75206	44.62	7300	7860	7270	9640	5200	7420	7654.47	9.66	0	16867	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2599	-3.60	0.27	12	0.22	-2134.00	28622.00	42150	20240325	-81.78	7040	20250403	9.09	12400	-38.06	20250107	7040	9.09	20250403	39550	-80.58	20240404	7040	9.09	20250403	2.80	Y	393890	500	169 억		3269167	N	N	34366	N	00	N
153	20250404	091136	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7400	-20	5	-0.27	62861060	8585	5.09	7300	7400	7270	9640	5200	7420	7322.20	9.66	0	4468	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2504	-3.47	0.26	12	0.03	-2134.00	28622.00	42150	20240325	-82.44	7040	20250403	5.11	12400	-40.32	20250107	7040	5.11	20250403	39550	-81.29	20240404	7040	5.11	20250403	2.80	Y	393890	500	169 억		3269167	N	N	34366	N	00	N
154	20250403	161111	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7420	40	2	0.54	1226234650	168564	97.79	7250	7430	7040	9590	5170	7380	7274.54	9.70	0	-12493	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2511	-3.48	0.26	12	0.50	-2134.00	28622.00	42150	20240325	-82.40	7040	20250403	5.40	12400	-40.16	20250107	7040	5.40	20250403	39550	-81.24	20240404	7040	5.40	20250403	2.85	Y	393890	500	169 억		3284158	N	N	34366	N	00	N
155	20250403	151122	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7380	0	3	0.00	1176204720	161813	93.87	7250	7430	7040	9590	5170	7380	7268.91	9.70	0	-12767	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2498	-3.46	0.26	12	0.48	-2134.00	28622.00	42150	20240325	-82.49	7040	20250403	4.83	12400	-40.48	20250107	7040	4.83	20250403	39550	-81.34	20240404	7040	4.83	20250403	2.85	Y	393890	500	169 억		3284158	N	N	37291	N	00	N
156	20250403	141119	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7420	40	2	0.54	1049558980	144666	83.92	7250	7430	7040	9590	5170	7380	7255.05	9.70	0	-13159	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2511	-3.48	0.26	12	0.43	-2134.00	28622.00	42150	20240325	-82.40	7040	20250403	5.40	12400	-40.16	20250107	7040	5.40	20250403	39550	-81.24	20240404	7040	5.40	20250403	2.85	Y	393890	500	169 억		3284158	N	N	37291	N	00	N
157	20250403	131117	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7360	-20	5	-0.27	869410870	120304	69.79	7250	7370	7040	9590	5170	7380	7226.78	9.70	0	-13569	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2491	-3.45	0.26	12	0.36	-2134.00	28622.00	42150	20240325	-82.54	7040	20250403	4.55	12400	-40.65	20250107	7040	4.55	20250403	39550	-81.39	20240404	7040	4.55	20250403	2.85	Y	393890	500	169 억		3284158	N	N	37291	N	00	N
158	20250403	121116	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7360	-20	5	-0.27	796827330	110406	64.05	7250	7360	7040	9590	5170	7380	7217.25	9.70	0	-12167	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2491	-3.45	0.26	12	0.33	-2134.00	28622.00	42150	20240325	-82.54	7040	20250403	4.55	12400	-40.65	20250107	7040	4.55	20250403	39550	-81.39	20240404	7040	4.55	20250403	2.85	Y	393890	500	169 억		3284158	N	N	37291	N	00	N
159	20250403	111119	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7310	-70	5	-0.95	730035480	101291	58.76	7250	7350	7040	9590	5170	7380	7207.31	9.70	0	-10895	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2474	-3.43	0.26	12	0.30	-2134.00	28622.00	42150	20240325	-82.66	7040	20250403	3.84	12400	-41.05	20250107	7040	3.84	20250403	39550	-81.52	20240404	7040	3.84	20250403	2.85	Y	393890	500	169 억		3284158	N	N	37291	N	00	N
160	20250403	101120	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7230	-150	5	-2.03	502981830	70010	40.61	7250	7340	7040	9590	5170	7380	7184.43	9.70	0	-8658	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2447	-3.39	0.25	12	0.21	-2134.00	28622.00	42150	20240325	-82.85	7040	20250403	2.70	12400	-41.69	20250107	7040	2.70	20250403	39550	-81.72	20240404	7040	2.70	20250403	2.85	Y	393890	500	169 억		3284158	N	N	37291	N	00	N
161	20250403	091125	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7090	-290	5	-3.93	269548280	37827	21.94	7250	7250	7040	9590	5170	7380	7125.82	9.70	0	-7435	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2399	-3.32	0.25	12	0.11	-2134.00	28622.00	42150	20240325	-83.18	7040	20250403	0.71	12400	-42.82	20250107	7040	0.71	20250403	39550	-82.07	20240404	7040	0.71	20250403	2.85	Y	393890	500	169 억		3284158	N	N	37291	N	00	N
162	20250402	161056	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7380	-360	5	-4.65	1283599330	172379	88.29	7740	7820	7330	10060	5420	7740	7446.38	9.91	0	-74366	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2498	-3.46	0.26	12	0.51	-2134.00	28622.00	42150	20240325	-82.49	7330	20250402	0.68	12400	-40.48	20250107	7330	0.68	20250402	40000	-81.55	20240402	7330	0.68	20250402	2.80	Y	393890	500	169 억		3354746	N	N	37291	N	00	N
163	20250402	151057	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7350	-390	5	-5.04	1213591985	162888	83.42	7740	7820	7330	10060	5420	7740	7450.47	9.91	0	-74200	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2487	-3.44	0.26	12	0.48	-2134.00	28622.00	42150	20240325	-82.56	7330	20250402	0.27	12400	-40.73	20250107	7330	0.27	20250402	40000	-81.62	20240402	7330	0.27	20250402	2.80	Y	393890	500	169 억		3354746	N	N	22307	N	00	N
164	20250402	141059	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7340	-400	5	-5.17	1065519950	142776	73.12	7740	7820	7330	10060	5420	7740	7462.88	9.91	0	-63936	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2484	-3.44	0.26	12	0.42	-2134.00	28622.00	42150	20240325	-82.59	7330	20250402	0.14	12400	-40.81	20250107	7330	0.14	20250402	40000	-81.65	20240402	7330	0.14	20250402	2.80	Y	393890	500	169 억		3354746	N	N	22307	N	00	N
165	20250402	131100	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7380	-360	5	-4.65	821027995	109514	56.09	7740	7820	7360	10060	5420	7740	7497.01	9.91	0	-46330	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2498	-3.46	0.26	12	0.32	-2134.00	28622.00	42150	20240325	-82.49	7340	20250331	0.54	12400	-40.48	20250107	7340	0.54	20250331	40000	-81.55	20240402	7340	0.54	20250331	2.80	Y	393890	500	169 억		3354746	N	N	22307	N	00	N
166	20250402	121058	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7380	-360	5	-4.65	752078025	100182	51.31	7740	7820	7360	10060	5420	7740	7507.12	9.91	0	-42232	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2498	-3.46	0.26	12	0.30	-2134.00	28622.00	42150	20240325	-82.49	7340	20250331	0.54	12400	-40.48	20250107	7340	0.54	20250331	40000	-81.55	20240402	7340	0.54	20250331	2.80	Y	393890	500	169 억		3354746	N	N	22307	N	00	N
167	20250402	111058	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7430	-310	5	-4.01	613888380	81515	41.75	7740	7820	7360	10060	5420	7740	7530.99	9.91	0	-27969	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2515	-3.48	0.26	12	0.24	-2134.00	28622.00	42150	20240325	-82.37	7340	20250331	1.23	12400	-40.08	20250107	7340	1.23	20250331	40000	-81.43	20240402	7340	1.23	20250331	2.80	Y	393890	500	169 억		3354746	N	N	22307	N	00	N
168	20250402	101057	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7440	-300	5	-3.88	439667285	57963	29.69	7740	7820	7440	10060	5420	7740	7585.31	9.91	0	-21016	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2518	-3.49	0.26	12	0.17	-2134.00	28622.00	42150	20240325	-82.35	7340	20250331	1.36	12400	-40.00	20250107	7340	1.36	20250331	40000	-81.40	20240402	7340	1.36	20250331	2.80	Y	393890	500	169 억		3354746	N	N	22307	N	00	N
169	20250402	091107	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7600	-140	5	-1.81	160657995	20933	10.72	7740	7820	7590	10060	5420	7740	7674.87	9.91	0	-2761	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2572	-3.56	0.27	12	0.06	-2134.00	28622.00	42150	20240325	-81.97	7340	20250331	3.54	12400	-38.71	20250107	7340	3.54	20250331	40000	-81.00	20240402	7340	3.54	20250331	2.80	Y	393890	500	169 억		3354746	N	N	22307	N	00	N
170	20250401	161107	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7740	310	2	4.17	1498705390	195252	63.26	7450	7800	7450	9650	5210	7430	7675.34	9.77	0	46508	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2619	-3.63	0.27	12	0.58	-2134.00	28622.00	42300	20240320	-81.70	7340	20250331	5.45	12400	-37.58	20250107	7340	5.45	20250331	40250	-80.77	20240401	7340	5.45	20250331	2.79	Y	393890	500	169 억		3306215	N	N	22307	N	00	N
171	20250401	151105	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7670	240	2	3.23	1410885740	183868	59.57	7450	7800	7450	9650	5210	7430	7673.36	9.77	0	48017	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2596	-3.59	0.27	12	0.54	-2134.00	28622.00	42300	20240320	-81.87	7340	20250331	4.50	12400	-38.15	20250107	7340	4.50	20250331	40250	-80.94	20240401	7340	4.50	20250331	2.79	Y	393890	500	169 억		3306215	N	N	57259	N	00	N
172	20250401	141106	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7720	290	2	3.90	1220837575	159220	51.58	7450	7800	7450	9650	5210	7430	7667.61	9.77	0	43427	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2613	-3.62	0.27	12	0.47	-2134.00	28622.00	42300	20240320	-81.75	7340	20250331	5.18	12400	-37.74	20250107	7340	5.18	20250331	40250	-80.82	20240401	7340	5.18	20250331	2.79	Y	393890	500	169 억		3306215	N	N	57259	N	00	N
173	20250401	131107	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7690	260	2	3.50	1096093525	143066	46.35	7450	7800	7450	9650	5210	7430	7661.45	9.77	0	38886	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2603	-3.60	0.27	12	0.42	-2134.00	28622.00	42300	20240320	-81.82	7340	20250331	4.77	12400	-37.98	20250107	7340	4.77	20250331	40250	-80.89	20240401	7340	4.77	20250331	2.79	Y	393890	500	169 억		3306215	N	N	57259	N	00	N
174	20250401	121107	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7780	350	2	4.71	940171745	122867	39.80	7450	7800	7450	9650	5210	7430	7651.95	9.77	0	33859	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2633	-3.65	0.27	12	0.36	-2134.00	28622.00	42300	20240320	-81.61	7340	20250331	5.99	12400	-37.26	20250107	7340	5.99	20250331	40250	-80.67	20240401	7340	5.99	20250331	2.79	Y	393890	500	169 억		3306215	N	N	57259	N	00	N
175	20250401	111053	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7740	310	2	4.17	796385730	104364	33.81	7450	7760	7450	9650	5210	7430	7630.85	9.77	0	27275	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2619	-3.63	0.27	12	0.31	-2134.00	28622.00	42300	20240320	-81.70	7340	20250331	5.45	12400	-37.58	20250107	7340	5.45	20250331	40250	-80.77	20240401	7340	5.45	20250331	2.79	Y	393890	500	169 억		3306215	N	N	57259	N	00	N
176	20250401	101049	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7670	240	2	3.23	458229970	60484	19.59	7450	7750	7450	9650	5210	7430	7576.05	9.77	0	9056	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2596	-3.59	0.27	12	0.18	-2134.00	28622.00	42300	20240320	-81.87	7340	20250331	4.50	12400	-38.15	20250107	7340	4.50	20250331	40250	-80.94	20240401	7340	4.50	20250331	2.79	Y	393890	500	169 억		3306215	N	N	57259	N	00	N
177	20250401	091051	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7640	210	2	2.83	154561430	20524	6.65	7450	7640	7450	9650	5210	7430	7530.77	9.77	0	3115	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2586	-3.58	0.27	12	0.06	-2134.00	28622.00	42300	20240320	-81.94	7340	20250331	4.09	12400	-38.39	20250107	7340	4.09	20250331	40250	-81.02	20240401	7340	4.09	20250331	2.79	Y	393890	500	169 억		3306215	N	N	57259	N	00	N