KissMeData/091120/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250328	160734	57	100.00	KSQ150		전기·전자	N	N	N	N	N	12950	-290	5	-2.19	3236737355	248308	43.45	13240	13300	12810	17210	9270	13240	13035.23	3.49	49728	14593	13916	13313	12636	12033	13615	12335	87	3970	500	9530	10	1	17132936	2219	-4.99	1.04	12	1.45	-2595.00	12486.00	39300	20240619	-67.05	12710	20250327	1.89	30700	-57.82	20250102	12710	1.89	20250327	39300	-67.05	20240619	12710	1.89	20250327	4.53	N	091120	500	86 억	598360	N	N	1	N	N
3	20250328	150737	57	100.00	KSQ150		전기·전자	N	N	N	N	N	12940	-300	5	-2.27	3008105335	230637	40.35	13240	13300	12810	17210	9270	13240	13042.60	3.49	40593	14593	13916	13313	12636	12033	13615	12335	87	3970	500	9530	10	1	17132936	2217	-4.99	1.04	12	1.35	-2595.00	12486.00	39300	20240619	-67.07	12710	20250327	1.81	30700	-57.85	20250102	12710	1.81	20250327	39300	-67.07	20240619	12710	1.81	20250327	4.53	N	091120	500	86 억	598360	N	N	1	N	N
4	20250328	140738	57	100.00	KSQ150		전기·전자	N	N	N	N	N	13090	-150	5	-1.13	2570167865	196981	34.47	13240	13300	12810	17210	9270	13240	13047.79	3.49	35685	14593	13916	13313	12636	12033	13615	12335	87	3970	500	9530	10	1	17132936	2243	-5.04	1.05	12	1.15	-2595.00	12486.00	39300	20240619	-66.69	12710	20250327	2.99	30700	-57.36	20250102	12710	2.99	20250327	39300	-66.69	20240619	12710	2.99	20250327	4.53	N	091120	500	86 억	598360	N	N	1	N	N
5	20250328	130738	57	100.00	KSQ150		전기·전자	N	N	N	N	N	13130	-110	5	-0.83	2037173365	156107	27.31	13240	13300	12810	17210	9270	13240	13049.85	3.49	25413	14593	13916	13313	12636	12033	13615	12335	87	3970	500	9530	10	1	17132936	2250	-5.06	1.05	12	0.91	-2595.00	12486.00	39300	20240619	-66.59	12710	20250327	3.30	30700	-57.23	20250102	12710	3.30	20250327	39300	-66.59	20240619	12710	3.30	20250327	4.53	N	091120	500	86 억	598360	N	N	1	N	N
6	20250328	120736	57	100.00	KSQ150		전기·전자	N	N	N	N	N	13200	-40	5	-0.30	1763647955	135329	23.68	13240	13300	12810	17210	9270	13240	13032.30	3.49	20058	14593	13916	13313	12636	12033	13615	12335	87	3970	500	9530	10	1	17132936	2262	-5.09	1.06	12	0.79	-2595.00	12486.00	39300	20240619	-66.41	12710	20250327	3.86	30700	-57.00	20250102	12710	3.86	20250327	39300	-66.41	20240619	12710	3.86	20250327	4.53	N	091120	500	86 억	598360	N	N	1	N	N
7	20250328	110733	57	100.00	KSQ150		전기·전자	N	N	N	N	N	13240	0	3	0.00	1496615565	115056	20.13	13240	13300	12810	17210	9270	13240	13007.71	3.49	16877	14593	13916	13313	12636	12033	13615	12335	87	3970	500	9530	10	1	17132936	2268	-5.10	1.06	12	0.67	-2595.00	12486.00	39300	20240619	-66.31	12710	20250327	4.17	30700	-56.87	20250102	12710	4.17	20250327	39300	-66.31	20240619	12710	4.17	20250327	4.53	N	091120	500	86 억	598360	N	N	1	N	N
8	20250328	100739	57	100.00	KSQ150		전기·전자	N	N	N	N	N	12880	-360	5	-2.72	1052289660	80918	14.16	13240	13270	12810	17210	9270	13240	13004.39	3.49	12092	14593	13916	13313	12636	12033	13615	12335	87	3970	500	9530	10	1	17132936	2207	-4.96	1.03	12	0.47	-2595.00	12486.00	39300	20240619	-67.23	12710	20250327	1.34	30700	-58.05	20250102	12710	1.34	20250327	39300	-67.23	20240619	12710	1.34	20250327	4.53	N	091120	500	86 억	598360	N	N	1	N	N
9	20250328	090744	57	100.00	KSQ150		전기·전자	N	N	N	N	N	13080	-160	5	-1.21	425060360	32495	5.69	13240	13270	12890	17210	9270	13240	13080.79	3.49	-1561	14593	13916	13313	12636	12033	13615	12335	87	3970	500	9530	10	1	17132936	2241	-5.04	1.05	12	0.19	-2595.00	12486.00	39300	20240619	-66.72	12710	20250327	2.91	30700	-57.39	20250102	12710	2.91	20250327	39300	-66.72	20240619	12710	2.91	20250327	4.53	N	091120	500	86 억	598360	N	N	1	N	N
10	20250327	161717	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	13240	-860	5	-6.10	7568792300	571534	78.53	13990	13990	12710	18330	9870	14100	13242.94	2.54	162086	17673	15886	14913	13126	12153	15400	12640	87	4230	500	10150	10	1	17132936	2268	-5.10	1.06	12	3.34	-2595.00	12486.00	39300	20240619	-66.31	12710	20250327	4.17	30700	-56.87	20250102	12710	4.17	20250327	39300	-66.31	20240619	12710	4.17	20250327	4.51	N	091120	500	86 억	435555	N	N	1	N	N
11	20250327	150735	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	13200	-900	5	-6.38	7238173470	546561	75.10	13990	13990	12710	18330	9870	14100	13243.12	2.54	159462	17673	15886	14913	13126	12153	15400	12640	87	4230	500	10150	10	1	17132936	2262	-5.09	1.06	12	3.19	-2595.00	12486.00	39300	20240619	-66.41	12710	20250327	3.86	30700	-57.00	20250102	12710	3.86	20250327	39300	-66.41	20240619	12710	3.86	20250327	4.51	N	091120	500	86 억	435555	N	N	2	N	N
12	20250327	140735	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	13190	-910	5	-6.45	6595888570	497776	68.40	13990	13990	12710	18330	9870	14100	13250.72	2.54	143761	17673	15886	14913	13126	12153	15400	12640	87	4230	500	10150	10	1	17132936	2260	-5.08	1.06	12	2.91	-2595.00	12486.00	39300	20240619	-66.44	12710	20250327	3.78	30700	-57.04	20250102	12710	3.78	20250327	39300	-66.44	20240619	12710	3.78	20250327	4.51	N	091120	500	86 억	435555	N	N	2	N	N
13	20250327	130733	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	13190	-910	5	-6.45	6099636815	460065	63.22	13990	13990	12710	18330	9870	14100	13258.21	2.54	122303	17673	15886	14913	13126	12153	15400	12640	87	4230	500	10150	10	1	17132936	2260	-5.08	1.06	12	2.69	-2595.00	12486.00	39300	20240619	-66.44	12710	20250327	3.78	30700	-57.04	20250102	12710	3.78	20250327	39300	-66.44	20240619	12710	3.78	20250327	4.51	N	091120	500	86 억	435555	N	N	2	N	N
14	20250327	120739	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	13380	-720	5	-5.11	5420059165	408520	56.13	13990	13990	12710	18330	9870	14100	13267.55	2.54	120076	17673	15886	14913	13126	12153	15400	12640	87	4230	500	10150	10	1	17132936	2292	-5.16	1.07	12	2.38	-2595.00	12486.00	39300	20240619	-65.95	12710	20250327	5.27	30700	-56.42	20250102	12710	5.27	20250327	39300	-65.95	20240619	12710	5.27	20250327	4.51	N	091120	500	86 억	435555	N	N	2	N	N
15	20250327	110737	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	13500	-600	5	-4.26	5154200510	388689	53.41	13990	13990	12710	18330	9870	14100	13260.47	2.54	115699	17673	15886	14913	13126	12153	15400	12640	87	4230	500	10150	10	1	17132936	2313	-5.20	1.08	12	2.27	-2595.00	12486.00	39300	20240619	-65.65	12710	20250327	6.22	30700	-56.03	20250102	12710	6.22	20250327	39300	-65.65	20240619	12710	6.22	20250327	4.51	N	091120	500	86 억	435555	N	N	2	N	N
16	20250327	100732	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	13350	-750	5	-5.32	4708211340	355567	48.86	13990	13990	12710	18330	9870	14100	13241.42	2.54	106603	17673	15886	14913	13126	12153	15400	12640	87	4230	500	10150	10	1	17132936	2287	-5.14	1.07	12	2.08	-2595.00	12486.00	39300	20240619	-66.03	12710	20250327	5.04	30700	-56.51	20250102	12710	5.04	20250327	39300	-66.03	20240619	12710	5.04	20250327	4.51	N	091120	500	86 억	435555	N	N	2	N	N
17	20250327	090737	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	13770	-330	5	-2.34	330590450	23902	3.28	13990	13990	13650	18330	9870	14100	13831.08	2.54	6129	17673	15886	14913	13126	12153	15400	12640	87	4230	500	10150	10	1	17132936	2359	-5.31	1.10	12	0.14	-2595.00	12486.00	39300	20240619	-64.96	13650	20250327	0.88	30700	-55.15	20250102	13650	0.88	20250327	39300	-64.96	20240619	13650	0.88	20250327	4.51	N	091120	500	86 억	435555	N	N	2	N	N
18	20250326	160727	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	14100	-2200	5	-13.50	10583798815	727747	1105.56	16460	16700	13940	21150	11410	16300	14544.16	2.48	15890	17220	16760	16520	16060	15820	16640	15940	87	4850	500	11730	10	1	17132936	2416	-5.43	1.13	12	4.25	-2595.00	12486.00	39300	20240619	-64.12	13940	20250326	1.15	30700	-54.07	20250102	13940	1.15	20250326	39300	-64.12	20240619	13940	1.15	20250326	4.49	N	091120	500	86 억	424566	N	N	2	N	N
19	20250326	150729	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	13980	-2320	5	-14.23	9896482135	678744	1031.12	16460	16700	13940	21150	11410	16300	14580.58	2.48	24943	17220	16760	16520	16060	15820	16640	15940	87	4850	500	11730	10	1	17132936	2395	-5.39	1.12	12	3.96	-2595.00	12486.00	39300	20240619	-64.43	13940	20250326	0.29	30700	-54.46	20250102	13940	0.29	20250326	39300	-64.43	20240619	13940	0.29	20250326	4.49	N	091120	500	86 억	424566	N	N	138	N	N
20	20250326	140729	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	14190	-2110	5	-12.94	8112091075	551831	838.32	16460	16700	14100	21150	11410	16300	14700.32	2.48	6979	17220	16760	16520	16060	15820	16640	15940	87	4850	500	11730	10	1	17132936	2431	-5.47	1.14	12	3.22	-2595.00	12486.00	39300	20240619	-63.89	14100	20250326	0.64	30700	-53.78	20250102	14100	0.64	20250326	39300	-63.89	20240619	14100	0.64	20250326	4.49	N	091120	500	86 억	424566	N	N	138	N	N
21	20250326	130730	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	14250	-2050	5	-12.58	6659532995	450634	684.58	16460	16700	14100	21150	11410	16300	14778.14	2.48	-8200	17220	16760	16520	16060	15820	16640	15940	87	4850	500	11730	10	1	17132936	2441	-5.49	1.14	12	2.63	-2595.00	12486.00	39300	20240619	-63.74	14100	20250326	1.06	30700	-53.58	20250102	14100	1.06	20250326	39300	-63.74	20240619	14100	1.06	20250326	4.49	N	091120	500	86 억	424566	N	N	138	N	N
22	20250326	120733	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	14280	-2020	5	-12.39	4488833750	298502	453.47	16460	16700	14190	21150	11410	16300	15037.87	2.48	-16381	17220	16760	16520	16060	15820	16640	15940	87	4850	500	11730	10	1	17132936	2447	-5.50	1.14	12	1.74	-2595.00	12486.00	39300	20240619	-63.66	14190	20250326	0.63	30700	-53.49	20250102	14190	0.63	20250326	39300	-63.66	20240619	14190	0.63	20250326	4.49	N	091120	500	86 억	424566	N	N	138	N	N
23	20250326	110730	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16260	-40	5	-0.25	522449020	31913	48.48	16460	16700	16190	21150	11410	16300	16371.04	2.48	7552	17220	16760	16520	16060	15820	16640	15940	87	4850	500	11730	10	1	17132936	2786	-6.27	1.30	12	0.19	-2595.00	12486.00	39300	20240619	-58.63	15970	20250310	1.82	30700	-47.04	20250102	15970	1.82	20250310	39300	-58.63	20240619	15970	1.82	20250310	4.49	N	091120	500	86 억	424566	N	N	138	N	N
24	20250326	100731	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16380	80	2	0.49	384335330	23463	35.64	16460	16700	16190	21150	11410	16300	16380.49	2.48	5373	17220	16760	16520	16060	15820	16640	15940	87	4850	500	11730	10	1	17132936	2806	-6.31	1.31	12	0.14	-2595.00	12486.00	39300	20240619	-58.32	15970	20250310	2.57	30700	-46.64	20250102	15970	2.57	20250310	39300	-58.32	20240619	15970	2.57	20250310	4.49	N	091120	500	86 억	424566	N	N	138	N	N
25	20250326	090731	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16560	260	2	1.60	73235770	4429	6.73	16460	16700	16370	21150	11410	16300	16535.51	2.48	3026	17220	16760	16520	16060	15820	16640	15940	87	4850	500	11730	10	1	17132936	2837	-6.38	1.33	12	0.03	-2595.00	12486.00	39300	20240619	-57.86	15970	20250310	3.69	30700	-46.06	20250102	15970	3.69	20250310	39300	-57.86	20240619	15970	3.69	20250310	4.49	N	091120	500	86 억	424566	N	N	138	N	N
26	20250325	160726	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16300	-430	5	-2.57	1087014295	65826	65.22	16730	16980	16280	21700	11720	16730	16513.49	2.50	-14309	17523	17126	16593	16196	15663	16860	15930	87	4970	500	12040	10	1	17132936	2793	-6.28	1.31	12	0.38	-2595.00	12486.00	39300	20240619	-58.52	15970	20250310	2.07	30700	-46.91	20250102	15970	2.07	20250310	39300	-58.52	20240619	15970	2.07	20250310	4.50	N	091120	500	86 억	428914	N	N	138	N	N
27	20250325	150727	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16360	-370	5	-2.21	935569795	56560	56.04	16730	16980	16280	21700	11720	16730	16541.19	2.50	-12521	17523	17126	16593	16196	15663	16860	15930	87	4970	500	12040	10	1	17132936	2803	-6.30	1.31	12	0.33	-2595.00	12486.00	39300	20240619	-58.37	15970	20250310	2.44	30700	-46.71	20250102	15970	2.44	20250310	39300	-58.37	20240619	15970	2.44	20250310	4.50	N	091120	500	86 억	428914	N	N	144	N	N
28	20250325	140724	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16320	-410	5	-2.45	831511330	50192	49.73	16730	16980	16290	21700	11720	16730	16566.61	2.50	-11760	17523	17126	16593	16196	15663	16860	15930	87	4970	500	12040	10	1	17132936	2796	-6.29	1.31	12	0.29	-2595.00	12486.00	39300	20240619	-58.47	15970	20250310	2.19	30700	-46.84	20250102	15970	2.19	20250310	39300	-58.47	20240619	15970	2.19	20250310	4.50	N	091120	500	86 억	428914	N	N	144	N	N
29	20250325	130725	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16440	-290	5	-1.73	671101210	40384	40.01	16730	16980	16310	21700	11720	16730	16618.00	2.50	-10664	17523	17126	16593	16196	15663	16860	15930	87	4970	500	12040	10	1	17132936	2817	-6.34	1.32	12	0.24	-2595.00	12486.00	39300	20240619	-58.17	15970	20250310	2.94	30700	-46.45	20250102	15970	2.94	20250310	39300	-58.17	20240619	15970	2.94	20250310	4.50	N	091120	500	86 억	428914	N	N	144	N	N
30	20250325	120725	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16350	-380	5	-2.27	623859990	37508	37.16	16730	16980	16310	21700	11720	16730	16632.72	2.50	-9661	17523	17126	16593	16196	15663	16860	15930	87	4970	500	12040	10	1	17132936	2801	-6.30	1.31	12	0.22	-2595.00	12486.00	39300	20240619	-58.40	15970	20250310	2.38	30700	-46.74	20250102	15970	2.38	20250310	39300	-58.40	20240619	15970	2.38	20250310	4.50	N	091120	500	86 억	428914	N	N	144	N	N
31	20250325	110725	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16510	-220	5	-1.32	492607880	29505	29.23	16730	16980	16320	21700	11720	16730	16695.74	2.50	-7971	17523	17126	16593	16196	15663	16860	15930	87	4970	500	12040	10	1	17132936	2829	-6.36	1.32	12	0.17	-2595.00	12486.00	39300	20240619	-57.99	15970	20250310	3.38	30700	-46.22	20250102	15970	3.38	20250310	39300	-57.99	20240619	15970	3.38	20250310	4.50	N	091120	500	86 억	428914	N	N	144	N	N
32	20250325	100735	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16570	-160	5	-0.96	418263605	25011	24.78	16730	16980	16320	21700	11720	16730	16723.19	2.50	-5735	17523	17126	16593	16196	15663	16860	15930	87	4970	500	12040	10	1	17132936	2839	-6.39	1.33	12	0.15	-2595.00	12486.00	39300	20240619	-57.84	15970	20250310	3.76	30700	-46.03	20250102	15970	3.76	20250310	39300	-57.84	20240619	15970	3.76	20250310	4.50	N	091120	500	86 억	428914	N	N	144	N	N
33	20250325	090731	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16860	130	2	0.78	96788830	5757	5.70	16730	16970	16730	21700	11720	16730	16812.37	2.50	-198	17523	17126	16593	16196	15663	16860	15930	87	4970	500	12040	10	1	17132936	2889	-6.50	1.35	12	0.03	-2595.00	12486.00	39300	20240619	-57.10	15970	20250310	5.57	30700	-45.08	20250102	15970	5.57	20250310	39300	-57.10	20240619	15970	5.57	20250310	4.50	N	091120	500	86 억	428914	N	N	144	N	N
34	20250324	160724	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16730	20	2	0.12	1679858555	100932	74.96	16830	16990	16060	21700	11700	16710	16643.30	2.38	-1659	17263	16986	16513	16236	15763	17125	16375	87	4990	500	12030	10	1	17132936	2866	-6.45	1.34	12	0.59	-2595.00	12486.00	39300	20240619	-57.43	15970	20250310	4.76	30700	-45.50	20250102	15970	4.76	20250310	39300	-57.43	20240619	15970	4.76	20250310	4.55	N	091120	500	86 억	407901	N	N	144	N	N
35	20250324	150728	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16720	10	2	0.06	1619060295	97296	72.26	16830	16990	16060	21700	11700	16710	16640.56	2.38	-1926	17263	16986	16513	16236	15763	17125	16375	87	4990	500	12030	10	1	17132936	2865	-6.44	1.34	12	0.57	-2595.00	12486.00	39300	20240619	-57.46	15970	20250310	4.70	30700	-45.54	20250102	15970	4.70	20250310	39300	-57.46	20240619	15970	4.70	20250310	4.55	N	091120	500	86 억	407901	N	N	0	N	N
36	20250324	140728	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16670	-40	5	-0.24	1392699010	83751	62.20	16830	16990	16060	21700	11700	16710	16629.04	2.38	-1066	17263	16986	16513	16236	15763	17125	16375	87	4990	500	12030	10	1	17132936	2856	-6.42	1.34	12	0.49	-2595.00	12486.00	39300	20240619	-57.58	15970	20250310	4.38	30700	-45.70	20250102	15970	4.38	20250310	39300	-57.58	20240619	15970	4.38	20250310	4.55	N	091120	500	86 억	407901	N	N	0	N	N
37	20250324	130728	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16790	80	2	0.48	1235119150	74356	55.22	16830	16990	16060	21700	11700	16710	16610.89	2.38	-2141	17263	16986	16513	16236	15763	17125	16375	87	4990	500	12030	10	1	17132936	2877	-6.47	1.34	12	0.43	-2595.00	12486.00	39300	20240619	-57.28	15970	20250310	5.13	30700	-45.31	20250102	15970	5.13	20250310	39300	-57.28	20240619	15970	5.13	20250310	4.55	N	091120	500	86 억	407901	N	N	0	N	N
38	20250324	120729	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16820	110	2	0.66	1143353210	68882	51.15	16830	16990	16060	21700	11700	16710	16598.72	2.38	-2341	17263	16986	16513	16236	15763	17125	16375	87	4990	500	12030	10	1	17132936	2882	-6.48	1.35	12	0.40	-2595.00	12486.00	39300	20240619	-57.20	15970	20250310	5.32	30700	-45.21	20250102	15970	5.32	20250310	39300	-57.20	20240619	15970	5.32	20250310	4.55	N	091120	500	86 억	407901	N	N	0	N	N
39	20250324	110728	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16780	70	2	0.42	1022797450	61702	45.82	16830	16990	16060	21700	11700	16710	16576.41	2.38	-3349	17263	16986	16513	16236	15763	17125	16375	87	4990	500	12030	10	1	17132936	2875	-6.47	1.34	12	0.36	-2595.00	12486.00	39300	20240619	-57.30	15970	20250310	5.07	30700	-45.34	20250102	15970	5.07	20250310	39300	-57.30	20240619	15970	5.07	20250310	4.55	N	091120	500	86 억	407901	N	N	0	N	N
40	20250324	100725	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16340	-370	5	-2.21	601288495	36639	27.21	16830	16900	16060	21700	11700	16710	16411.16	2.38	641	17263	16986	16513	16236	15763	17125	16375	87	4990	500	12030	10	1	17132936	2800	-6.30	1.31	12	0.21	-2595.00	12486.00	39300	20240619	-58.42	15970	20250310	2.32	30700	-46.78	20250102	15970	2.32	20250310	39300	-58.42	20240619	15970	2.32	20250310	4.55	N	091120	500	86 억	407901	N	N	0	N	N
41	20250324	090728	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16400	-310	5	-1.86	196250790	11878	8.82	16830	16900	16060	21700	11700	16710	16522.21	2.38	-571	17263	16986	16513	16236	15763	17125	16375	87	4990	500	12030	10	1	17132936	2810	-6.32	1.31	12	0.07	-2595.00	12486.00	39300	20240619	-58.27	15970	20250310	2.69	30700	-46.58	20250102	15970	2.69	20250310	39300	-58.27	20240619	15970	2.69	20250310	4.55	N	091120	500	86 억	407901	N	N	0	N	N
42	20250321	160742	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16710	430	2	2.64	2206943310	133939	95.89	16390	16790	16040	21150	11400	16280	16477.17	2.33	25792	16686	16482	16296	16092	15906	16390	16000	87	4870	500	11720	10	1	17132936	2863	-24.22	1.13	12	0.78	-690.00	14723.00	39300	20240619	-57.48	15970	20250310	4.63	30700	-45.57	20250102	15970	4.63	20250310	39300	-57.48	20240619	15970	4.63	20250310	4.47	N	091120	500	86 억	398571	N	N	1	N	N
43	20250321	150727	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16590	310	2	1.90	2070929790	125776	90.05	16390	16790	16040	21150	11400	16280	16465.27	2.33	22173	16686	16482	16296	16092	15906	16390	16000	87	4870	500	11720	10	1	17132936	2842	-24.04	1.13	12	0.73	-690.00	14723.00	39300	20240619	-57.79	15970	20250310	3.88	30700	-45.96	20250102	15970	3.88	20250310	39300	-57.79	20240619	15970	3.88	20250310	4.47	N	091120	500	86 억	398571	N	N	1	N	N
44	20250321	140727	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16690	410	2	2.52	1783429270	108508	77.68	16390	16790	16040	21150	11400	16280	16435.97	2.33	25111	16686	16482	16296	16092	15906	16390	16000	87	4870	500	11720	10	1	17132936	2859	-24.19	1.13	12	0.63	-690.00	14723.00	39300	20240619	-57.53	15970	20250310	4.51	30700	-45.64	20250102	15970	4.51	20250310	39300	-57.53	20240619	15970	4.51	20250310	4.47	N	091120	500	86 억	398571	N	N	1	N	N
45	20250321	130727	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16630	350	2	2.15	1624016780	98938	70.83	16390	16790	16040	21150	11400	16280	16414.54	2.33	22545	16686	16482	16296	16092	15906	16390	16000	87	4870	500	11720	10	1	17132936	2849	-24.10	1.13	12	0.58	-690.00	14723.00	39300	20240619	-57.68	15970	20250310	4.13	30700	-45.83	20250102	15970	4.13	20250310	39300	-57.68	20240619	15970	4.13	20250310	4.47	N	091120	500	86 억	398571	N	N	1	N	N
46	20250321	120728	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16730	450	2	2.76	1399967230	85475	61.19	16390	16790	16040	21150	11400	16280	16378.72	2.33	19003	16686	16482	16296	16092	15906	16390	16000	87	4870	500	11720	10	1	17132936	2866	-24.25	1.14	12	0.50	-690.00	14723.00	39300	20240619	-57.43	15970	20250310	4.76	30700	-45.50	20250102	15970	4.76	20250310	39300	-57.43	20240619	15970	4.76	20250310	4.47	N	091120	500	86 억	398571	N	N	1	N	N
47	20250321	110727	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16500	220	2	1.35	1019394065	62625	44.83	16390	16570	16040	21150	11400	16280	16277.75	2.33	9740	16686	16482	16296	16092	15906	16390	16000	87	4870	500	11720	10	1	17132936	2827	-23.91	1.12	12	0.37	-690.00	14723.00	39300	20240619	-58.02	15970	20250310	3.32	30700	-46.25	20250102	15970	3.32	20250310	39300	-58.02	20240619	15970	3.32	20250310	4.47	N	091120	500	86 억	398571	N	N	1	N	N
48	20250321	100729	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16220	-60	5	-0.37	619576265	38248	27.38	16390	16390	16040	21150	11400	16280	16198.85	2.33	-836	16686	16482	16296	16092	15906	16390	16000	87	4870	500	11720	10	1	17132936	2779	-23.51	1.10	12	0.22	-690.00	14723.00	39300	20240619	-58.73	15970	20250310	1.57	30700	-47.17	20250102	15970	1.57	20250310	39300	-58.73	20240619	15970	1.57	20250310	4.47	N	091120	500	86 억	398571	N	N	1	N	N
49	20250321	090732	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16190	-90	5	-0.55	104170175	6390	4.57	16390	16390	16180	21150	11400	16280	16302.18	2.33	542	16686	16482	16296	16092	15906	16390	16000	87	4870	500	11720	10	1	17132936	2774	-23.46	1.10	12	0.04	-690.00	14723.00	39300	20240619	-58.80	15970	20250310	1.38	30700	-47.26	20250102	15970	1.38	20250310	39300	-58.80	20240619	15970	1.38	20250310	4.47	N	091120	500	86 억	398571	N	N	1	N	N
50	20250320	161211	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16280	180	2	1.12	2264745645	139015	79.31	16340	16500	16110	20900	11270	16100	16291.43	2.06	43674	16900	16500	16290	15890	15680	16395	15785	87	4800	500	11590	10	1	17132936	2789	-23.59	1.11	12	0.81	-690.00	14723.00	39300	20240619	-58.58	15970	20250310	1.94	30700	-46.97	20250102	15970	1.94	20250310	39300	-58.58	20240619	15970	1.94	20250310	4.48	N	091120	500	86 억	353212	N	N	1	N	N
51	20250320	150726	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16140	40	2	0.25	2102149375	128987	73.59	16340	16500	16110	20900	11270	16100	16297.37	2.06	40251	16900	16500	16290	15890	15680	16395	15785	87	4800	500	11590	10	1	17132936	2765	-23.39	1.10	12	0.75	-690.00	14723.00	39300	20240619	-58.93	15970	20250310	1.06	30700	-47.43	20250102	15970	1.06	20250310	39300	-58.93	20240619	15970	1.06	20250310	4.48	N	091120	500	86 억	353212	N	N	11	N	N
52	20250320	140729	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16290	190	2	1.18	1727349360	106015	60.49	16340	16500	16110	20900	11270	16100	16293.44	2.06	36474	16900	16500	16290	15890	15680	16395	15785	87	4800	500	11590	10	1	17132936	2791	-23.61	1.11	12	0.62	-690.00	14723.00	39300	20240619	-58.55	15970	20250310	2.00	30700	-46.94	20250102	15970	2.00	20250310	39300	-58.55	20240619	15970	2.00	20250310	4.48	N	091120	500	86 억	353212	N	N	11	N	N
53	20250320	130728	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16280	180	2	1.12	1402631720	86034	49.09	16340	16500	16110	20900	11270	16100	16303.23	2.06	30798	16900	16500	16290	15890	15680	16395	15785	87	4800	500	11590	10	1	17132936	2789	-23.59	1.11	12	0.50	-690.00	14723.00	39300	20240619	-58.58	15970	20250310	1.94	30700	-46.97	20250102	15970	1.94	20250310	39300	-58.58	20240619	15970	1.94	20250310	4.48	N	091120	500	86 억	353212	N	N	11	N	N
54	20250320	120725	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16300	200	2	1.24	1263431700	77485	44.21	16340	16500	16110	20900	11270	16100	16305.50	2.06	31135	16900	16500	16290	15890	15680	16395	15785	87	4800	500	11590	10	1	17132936	2793	-23.62	1.11	12	0.45	-690.00	14723.00	39300	20240619	-58.52	15970	20250310	2.07	30700	-46.91	20250102	15970	2.07	20250310	39300	-58.52	20240619	15970	2.07	20250310	4.48	N	091120	500	86 억	353212	N	N	11	N	N
55	20250320	110727	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16370	270	2	1.68	1042933100	63946	36.48	16340	16500	16110	20900	11270	16100	16309.59	2.06	24480	16900	16500	16290	15890	15680	16395	15785	87	4800	500	11590	10	1	17132936	2805	-23.72	1.11	12	0.37	-690.00	14723.00	39300	20240619	-58.35	15970	20250310	2.50	30700	-46.68	20250102	15970	2.50	20250310	39300	-58.35	20240619	15970	2.50	20250310	4.48	N	091120	500	86 억	353212	N	N	11	N	N
56	20250320	100724	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16440	340	2	2.11	768188970	47227	26.95	16340	16480	16110	20900	11270	16100	16265.89	2.06	23188	16900	16500	16290	15890	15680	16395	15785	87	4800	500	11590	10	1	17132936	2817	-23.83	1.12	12	0.28	-690.00	14723.00	39300	20240619	-58.17	15970	20250310	2.94	30700	-46.45	20250102	15970	2.94	20250310	39300	-58.17	20240619	15970	2.94	20250310	4.48	N	091120	500	86 억	353212	N	N	11	N	N
57	20250320	090728	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16220	120	2	0.75	118701385	7324	4.18	16340	16340	16110	20900	11270	16100	16207.18	2.06	3877	16900	16500	16290	15890	15680	16395	15785	87	4800	500	11590	10	1	17132936	2779	-23.51	1.10	12	0.04	-690.00	14723.00	39300	20240619	-58.73	15970	20250310	1.57	30700	-47.17	20250102	15970	1.57	20250310	39300	-58.73	20240619	15970	1.57	20250310	4.48	N	091120	500	86 억	353212	N	N	11	N	N
58	20250319	160723	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16100	-370	5	-2.25	2692770610	166169	215.37	16690	16690	16080	21400	11530	16470	16205.27	2.04	2495	17063	16766	16613	16316	16163	16690	16240	87	4930	500	11850	10	1	17132936	2758	-23.33	1.09	12	0.97	-690.00	14723.00	39300	20240619	-59.03	15970	20250310	0.81	30700	-47.56	20250102	15970	0.81	20250310	39300	-59.03	20240619	15970	0.81	20250310	4.52	N	091120	500	86 억	349671	N	N	11	N	N
59	20250319	150724	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16120	-350	5	-2.13	2452429805	151248	196.03	16690	16690	16080	21400	11530	16470	16214.57	2.04	1856	17063	16766	16613	16316	16163	16690	16240	87	4930	500	11850	10	1	17132936	2762	-23.36	1.09	12	0.88	-690.00	14723.00	39300	20240619	-58.98	15970	20250310	0.94	30700	-47.49	20250102	15970	0.94	20250310	39300	-58.98	20240619	15970	0.94	20250310	4.52	N	091120	500	86 억	349671	N	N	20	N	N
60	20250319	140726	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16120	-350	5	-2.13	2166137900	133508	173.04	16690	16690	16080	21400	11530	16470	16224.72	2.04	522	17063	16766	16613	16316	16163	16690	16240	87	4930	500	11850	10	1	17132936	2762	-23.36	1.09	12	0.78	-690.00	14723.00	39300	20240619	-58.98	15970	20250310	0.94	30700	-47.49	20250102	15970	0.94	20250310	39300	-58.98	20240619	15970	0.94	20250310	4.52	N	091120	500	86 억	349671	N	N	20	N	N
61	20250319	130724	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16240	-230	5	-1.40	1990497440	122648	158.97	16690	16690	16080	21400	11530	16470	16229.29	2.04	1953	17063	16766	16613	16316	16163	16690	16240	87	4930	500	11850	10	1	17132936	2782	-23.54	1.10	12	0.72	-690.00	14723.00	39300	20240619	-58.68	15970	20250310	1.69	30700	-47.10	20250102	15970	1.69	20250310	39300	-58.68	20240619	15970	1.69	20250310	4.52	N	091120	500	86 억	349671	N	N	20	N	N
62	20250319	120724	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16300	-170	5	-1.03	1822287010	112273	145.52	16690	16690	16080	21400	11530	16470	16230.79	2.04	2613	17063	16766	16613	16316	16163	16690	16240	87	4930	500	11850	10	1	17132936	2793	-23.62	1.11	12	0.66	-690.00	14723.00	39300	20240619	-58.52	15970	20250310	2.07	30700	-46.91	20250102	15970	2.07	20250310	39300	-58.52	20240619	15970	2.07	20250310	4.52	N	091120	500	86 억	349671	N	N	20	N	N
63	20250319	110724	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16390	-80	5	-0.49	1611057060	99368	128.79	16690	16690	16080	21400	11530	16470	16212.96	2.04	2324	17063	16766	16613	16316	16163	16690	16240	87	4930	500	11850	10	1	17132936	2808	-23.75	1.11	12	0.58	-690.00	14723.00	39300	20240619	-58.30	15970	20250310	2.63	30700	-46.61	20250102	15970	2.63	20250310	39300	-58.30	20240619	15970	2.63	20250310	4.52	N	091120	500	86 억	349671	N	N	20	N	N
64	20250319	100725	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16220	-250	5	-1.52	874833985	53872	69.82	16690	16690	16120	21400	11530	16470	16238.99	2.04	3892	17063	16766	16613	16316	16163	16690	16240	87	4930	500	11850	10	1	17132936	2779	-23.51	1.10	12	0.31	-690.00	14723.00	39300	20240619	-58.73	15970	20250310	1.57	30700	-47.17	20250102	15970	1.57	20250310	39300	-58.73	20240619	15970	1.57	20250310	4.52	N	091120	500	86 억	349671	N	N	20	N	N
65	20250319	090727	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16280	-190	5	-1.15	106921970	6526	8.46	16690	16690	16120	21400	11530	16470	16383.59	2.04	-2046	17063	16766	16613	16316	16163	16690	16240	87	4930	500	11850	10	1	17132936	2789	-23.59	1.11	12	0.04	-690.00	14723.00	39300	20240619	-58.58	15970	20250310	1.94	30700	-46.97	20250102	15970	1.94	20250310	39300	-58.58	20240619	15970	1.94	20250310	4.52	N	091120	500	86 억	349671	N	N	20	N	N
66	20250318	160720	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16470	-310	5	-1.85	1271310075	76302	46.11	16700	16910	16460	21800	11750	16780	16661.66	2.06	-7102	17666	17222	16716	16272	15766	17445	16495	87	5020	500	12080	10	1	17132936	2822	-23.87	1.12	12	0.45	-690.00	14723.00	39300	20240619	-58.09	15970	20250310	3.13	30700	-46.35	20250102	15970	3.13	20250310	39300	-58.09	20240619	15970	3.13	20250310	4.48	N	091120	500	86 억	352648	N	N	20	N	N
67	20250318	150724	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16530	-250	5	-1.49	1185216085	71080	42.95	16700	16910	16470	21800	11750	16780	16674.40	2.06	-6742	17666	17222	16716	16272	15766	17445	16495	87	5020	500	12080	10	1	17132936	2832	-23.96	1.12	12	0.41	-690.00	14723.00	39300	20240619	-57.94	15970	20250310	3.51	30700	-46.16	20250102	15970	3.51	20250310	39300	-57.94	20240619	15970	3.51	20250310	4.48	N	091120	500	86 억	352648	N	N	73	N	N
68	20250318	140722	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16630	-150	5	-0.89	896895205	53658	32.42	16700	16910	16590	21800	11750	16780	16715.03	2.06	-5861	17666	17222	16716	16272	15766	17445	16495	87	5020	500	12080	10	1	17132936	2849	-24.10	1.13	12	0.31	-690.00	14723.00	39300	20240619	-57.68	15970	20250310	4.13	30700	-45.83	20250102	15970	4.13	20250310	39300	-57.68	20240619	15970	4.13	20250310	4.48	N	091120	500	86 억	352648	N	N	73	N	N
69	20250318	130721	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16720	-60	5	-0.36	764426005	45703	27.62	16700	16910	16620	21800	11750	16780	16725.95	2.06	-2658	17666	17222	16716	16272	15766	17445	16495	87	5020	500	12080	10	1	17132936	2865	-24.23	1.14	12	0.27	-690.00	14723.00	39300	20240619	-57.46	15970	20250310	4.70	30700	-45.54	20250102	15970	4.70	20250310	39300	-57.46	20240619	15970	4.70	20250310	4.48	N	091120	500	86 억	352648	N	N	73	N	N
70	20250318	120722	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16720	-60	5	-0.36	662102915	39574	23.91	16700	16910	16620	21800	11750	16780	16730.76	2.06	-1115	17666	17222	16716	16272	15766	17445	16495	87	5020	500	12080	10	1	17132936	2865	-24.23	1.14	12	0.23	-690.00	14723.00	39300	20240619	-57.46	15970	20250310	4.70	30700	-45.54	20250102	15970	4.70	20250310	39300	-57.46	20240619	15970	4.70	20250310	4.48	N	091120	500	86 억	352648	N	N	73	N	N
71	20250318	110720	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16730	-50	5	-0.30	580463570	34691	20.96	16700	16910	16620	21800	11750	16780	16732.40	2.06	-293	17666	17222	16716	16272	15766	17445	16495	87	5020	500	12080	10	1	17132936	2866	-24.25	1.14	12	0.20	-690.00	14723.00	39300	20240619	-57.43	15970	20250310	4.76	30700	-45.50	20250102	15970	4.76	20250310	39300	-57.43	20240619	15970	4.76	20250310	4.48	N	091120	500	86 억	352648	N	N	73	N	N
72	20250318	100723	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16780	0	3	0.00	393346290	23473	14.18	16700	16910	16660	21800	11750	16780	16757.39	2.06	-425	17666	17222	16716	16272	15766	17445	16495	87	5020	500	12080	10	1	17132936	2875	-24.32	1.14	12	0.14	-690.00	14723.00	39300	20240619	-57.30	15970	20250310	5.07	30700	-45.34	20250102	15970	5.07	20250310	39300	-57.30	20240619	15970	5.07	20250310	4.48	N	091120	500	86 억	352648	N	N	73	N	N
73	20250318	090725	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16810	30	2	0.18	63799390	3808	2.30	16700	16910	16660	21800	11750	16780	16754.04	2.06	-1649	17666	17222	16716	16272	15766	17445	16495	87	5020	500	12080	10	1	17132936	2880	-24.36	1.14	12	0.02	-690.00	14723.00	39300	20240619	-57.23	15970	20250310	5.26	30700	-45.24	20250102	15970	5.26	20250310	39300	-57.23	20240619	15970	5.26	20250310	4.48	N	091120	500	86 억	352648	N	N	73	N	N
74	20250317	160719	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16780	350	2	2.13	2767160670	164641	123.69	16650	17160	16210	21350	11510	16430	16807.35	1.78	45072	17630	17030	16700	16100	15770	16865	15935	87	4920	500	11820	10	1	17132936	2875	-24.32	1.14	12	0.96	-690.00	14723.00	39300	20240619	-57.30	15970	20250310	5.07	30700	-45.34	20250102	15970	5.07	20250310	39300	-57.30	20240619	15970	5.07	20250310	4.45	N	091120	500	86 억	305594	N	N	73	N	N
75	20250317	150719	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16640	210	2	1.28	2619297440	155795	117.05	16650	17160	16210	21350	11510	16430	16812.46	1.78	43671	17630	17030	16700	16100	15770	16865	15935	87	4920	500	11820	10	1	17132936	2851	-24.12	1.13	12	0.91	-690.00	14723.00	39300	20240619	-57.66	15970	20250310	4.20	30700	-45.80	20250102	15970	4.20	20250310	39300	-57.66	20240619	15970	4.20	20250310	4.45	N	091120	500	86 억	305594	N	N	2	N	N
76	20250317	140721	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16930	500	2	3.04	2330757820	138538	104.08	16650	17160	16210	21350	11510	16430	16823.96	1.78	45150	17630	17030	16700	16100	15770	16865	15935	87	4920	500	11820	10	1	17132936	2901	-24.54	1.15	12	0.81	-690.00	14723.00	39300	20240619	-56.92	15970	20250310	6.01	30700	-44.85	20250102	15970	6.01	20250310	39300	-56.92	20240619	15970	6.01	20250310	4.45	N	091120	500	86 억	305594	N	N	2	N	N
77	20250317	130720	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16800	370	2	2.25	2059991090	122512	92.04	16650	17160	16210	21350	11510	16430	16814.61	1.78	39602	17630	17030	16700	16100	15770	16865	15935	87	4920	500	11820	10	1	17132936	2878	-24.35	1.14	12	0.72	-690.00	14723.00	39300	20240619	-57.25	15970	20250310	5.20	30700	-45.28	20250102	15970	5.20	20250310	39300	-57.25	20240619	15970	5.20	20250310	4.45	N	091120	500	86 억	305594	N	N	2	N	N
78	20250317	120719	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16880	450	2	2.74	1872948190	111361	83.67	16650	17160	16210	21350	11510	16430	16818.71	1.78	37247	17630	17030	16700	16100	15770	16865	15935	87	4920	500	11820	10	1	17132936	2892	-24.46	1.15	12	0.65	-690.00	14723.00	39300	20240619	-57.05	15970	20250310	5.70	30700	-45.02	20250102	15970	5.70	20250310	39300	-57.05	20240619	15970	5.70	20250310	4.45	N	091120	500	86 억	305594	N	N	2	N	N
79	20250317	110720	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17060	630	2	3.83	1610409470	95901	72.05	16650	17160	16210	21350	11510	16430	16792.42	1.78	35906	17630	17030	16700	16100	15770	16865	15935	87	4920	500	11820	10	1	17132936	2923	-24.72	1.16	12	0.56	-690.00	14723.00	39300	20240619	-56.59	15970	20250310	6.83	30700	-44.43	20250102	15970	6.83	20250310	39300	-56.59	20240619	15970	6.83	20250310	4.45	N	091120	500	86 억	305594	N	N	2	N	N
80	20250317	100719	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16950	520	2	3.16	1128609855	67654	50.83	16650	17040	16210	21350	11510	16430	16682.09	1.78	28513	17630	17030	16700	16100	15770	16865	15935	87	4920	500	11820	10	1	17132936	2904	-24.57	1.15	12	0.39	-690.00	14723.00	39300	20240619	-56.87	15970	20250310	6.14	30700	-44.79	20250102	15970	6.14	20250310	39300	-56.87	20240619	15970	6.14	20250310	4.45	N	091120	500	86 억	305594	N	N	2	N	N
81	20250317	090721	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16250	-180	5	-1.10	112111635	6866	5.16	16650	16650	16210	21350	11510	16430	16328.52	1.78	403	17630	17030	16700	16100	15770	16865	15935	87	4920	500	11820	10	1	17132936	2784	-23.55	1.10	12	0.04	-690.00	14723.00	39300	20240619	-58.65	15970	20250310	1.75	30700	-47.07	20250102	15970	1.75	20250310	39300	-58.65	20240619	15970	1.75	20250310	4.45	N	091120	500	86 억	305594	N	N	2	N	N
82	20250314	160717	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16430	-700	5	-4.09	2210506920	131633	70.36	17300	17300	16370	22250	12000	17130	16793.24	1.90	-24526	18170	17650	17330	16810	16490	17490	16650	87	5120	500	12330	10	1	17132936	2815	-23.81	1.12	12	0.77	-690.00	14723.00	39300	20240619	-58.19	15970	20250310	2.88	30700	-46.48	20250102	15970	2.88	20250310	39300	-58.19	20240619	15970	2.88	20250310	4.45	N	091120	500	86 억	325258	N	N	2	N	N
83	20250314	150722	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16470	-660	5	-3.85	1898840590	112662	60.22	17300	17300	16410	22250	12000	17130	16854.31	1.90	-19689	18170	17650	17330	16810	16490	17490	16650	87	5120	500	12330	10	1	17132936	2822	-23.87	1.12	12	0.66	-690.00	14723.00	39300	20240619	-58.09	15970	20250310	3.13	30700	-46.35	20250102	15970	3.13	20250310	39300	-58.09	20240619	15970	3.13	20250310	4.45	N	091120	500	86 억	325258	N	N	2	N	N
84	20250314	140717	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16800	-330	5	-1.93	1367288210	80695	43.14	17300	17300	16600	22250	12000	17130	16943.90	1.90	-10065	18170	17650	17330	16810	16490	17490	16650	87	5120	500	12330	10	1	17132936	2878	-24.35	1.14	12	0.47	-690.00	14723.00	39300	20240619	-57.25	15970	20250310	5.20	30700	-45.28	20250102	15970	5.20	20250310	39300	-57.25	20240619	15970	5.20	20250310	4.45	N	091120	500	86 억	325258	N	N	2	N	N
85	20250314	130717	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16890	-240	5	-1.40	1141798345	67308	35.98	17300	17300	16600	22250	12000	17130	16963.78	1.90	-4925	18170	17650	17330	16810	16490	17490	16650	87	5120	500	12330	10	1	17132936	2894	-24.48	1.15	12	0.39	-690.00	14723.00	39300	20240619	-57.02	15970	20250310	5.76	30700	-44.98	20250102	15970	5.76	20250310	39300	-57.02	20240619	15970	5.76	20250310	4.45	N	091120	500	86 억	325258	N	N	2	N	N
86	20250314	120720	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16850	-280	5	-1.63	1039441150	61266	32.75	17300	17300	16600	22250	12000	17130	16966.04	1.90	-2860	18170	17650	17330	16810	16490	17490	16650	87	5120	500	12330	10	1	17132936	2887	-24.42	1.14	12	0.36	-690.00	14723.00	39300	20240619	-57.12	15970	20250310	5.51	30700	-45.11	20250102	15970	5.51	20250310	39300	-57.12	20240619	15970	5.51	20250310	4.45	N	091120	500	86 억	325258	N	N	2	N	N
87	20250314	110717	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16910	-220	5	-1.28	833535660	49117	26.26	17300	17300	16600	22250	12000	17130	16970.41	1.90	317	18170	17650	17330	16810	16490	17490	16650	87	5120	500	12330	10	1	17132936	2897	-24.51	1.15	12	0.29	-690.00	14723.00	39300	20240619	-56.97	15970	20250310	5.89	30700	-44.92	20250102	15970	5.89	20250310	39300	-56.97	20240619	15970	5.89	20250310	4.45	N	091120	500	86 억	325258	N	N	2	N	N
88	20250314	100718	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16970	-160	5	-0.93	496341055	29174	15.59	17300	17300	16890	22250	12000	17130	17013.13	1.90	-769	18170	17650	17330	16810	16490	17490	16650	87	5120	500	12330	10	1	17132936	2907	-24.59	1.15	12	0.17	-690.00	14723.00	39300	20240619	-56.82	15970	20250310	6.26	30700	-44.72	20250102	15970	6.26	20250310	39300	-56.82	20240619	15970	6.26	20250310	4.45	N	091120	500	86 억	325258	N	N	2	N	N
89	20250314	090721	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16970	-160	5	-0.93	105476110	6184	3.31	17300	17300	16950	22250	12000	17130	17056.29	1.90	-2826	18170	17650	17330	16810	16490	17490	16650	87	5120	500	12330	10	1	17132936	2907	-24.59	1.15	12	0.04	-690.00	14723.00	39300	20240619	-56.82	15970	20250310	6.26	30700	-44.72	20250102	15970	6.26	20250310	39300	-56.82	20240619	15970	6.26	20250310	4.45	N	091120	500	86 억	325258	N	N	2	N	N
90	20250313	160713	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17130	-120	5	-0.70	3240160005	185683	136.90	17280	17850	17010	22400	12080	17250	17450.82	1.92	-22380	17916	17582	17066	16732	16216	17750	16900	87	5150	500	12420	10	1	17132936	2935	-24.83	1.16	12	1.08	-690.00	14723.00	39300	20240619	-56.41	15970	20250310	7.26	30700	-44.20	20250102	15970	7.26	20250310	39300	-56.41	20240619	15970	7.26	20250310	4.46	N	091120	500	86 억	329473	N	N	2	N	N
91	20250313	150714	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17120	-130	5	-0.75	2746866815	156860	115.65	17280	17850	17100	22400	12080	17250	17511.58	1.92	-18490	17916	17582	17066	16732	16216	17750	16900	87	5150	500	12420	10	1	17132936	2933	-24.81	1.16	12	0.92	-690.00	14723.00	39300	20240619	-56.44	15970	20250310	7.20	30700	-44.23	20250102	15970	7.20	20250310	39300	-56.44	20240619	15970	7.20	20250310	4.46	N	091120	500	86 억	329473	N	N	35	N	N
92	20250313	140713	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17320	70	2	0.41	2386264245	136001	100.27	17280	17850	17250	22400	12080	17250	17545.93	1.92	-17803	17916	17582	17066	16732	16216	17750	16900	87	5150	500	12420	10	1	17132936	2967	-25.10	1.18	12	0.79	-690.00	14723.00	39300	20240619	-55.93	15970	20250310	8.45	30700	-43.58	20250102	15970	8.45	20250310	39300	-55.93	20240619	15970	8.45	20250310	4.46	N	091120	500	86 억	329473	N	N	35	N	N
93	20250313	130714	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17530	280	2	1.62	2022010605	115110	84.87	17280	17850	17250	22400	12080	17250	17565.90	1.92	-4524	17916	17582	17066	16732	16216	17750	16900	87	5150	500	12420	10	1	17132936	3003	-25.41	1.19	12	0.67	-690.00	14723.00	39300	20240619	-55.39	15970	20250310	9.77	30700	-42.90	20250102	15970	9.77	20250310	39300	-55.39	20240619	15970	9.77	20250310	4.46	N	091120	500	86 억	329473	N	N	35	N	N
94	20250313	120713	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17510	260	2	1.51	1769260480	100722	74.26	17280	17850	17250	22400	12080	17250	17565.78	1.92	-4855	17916	17582	17066	16732	16216	17750	16900	87	5150	500	12420	10	1	17132936	3000	-25.38	1.19	12	0.59	-690.00	14723.00	39300	20240619	-55.45	15970	20250310	9.64	30700	-42.96	20250102	15970	9.64	20250310	39300	-55.45	20240619	15970	9.64	20250310	4.46	N	091120	500	86 억	329473	N	N	35	N	N
95	20250313	110713	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17600	350	2	2.03	1544598520	87906	64.81	17280	17850	17250	22400	12080	17250	17571.02	1.92	-1941	17916	17582	17066	16732	16216	17750	16900	87	5150	500	12420	10	1	17132936	3015	-25.51	1.20	12	0.51	-690.00	14723.00	39300	20240619	-55.22	15970	20250310	10.21	30700	-42.67	20250102	15970	10.21	20250310	39300	-55.22	20240619	15970	10.21	20250310	4.46	N	091120	500	86 억	329473	N	N	35	N	N
96	20250313	100713	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17690	440	2	2.55	1086006600	62015	45.72	17280	17780	17250	22400	12080	17250	17512.00	1.92	3633	17916	17582	17066	16732	16216	17750	16900	87	5150	500	12420	10	1	17132936	3031	-25.64	1.20	12	0.36	-690.00	14723.00	39300	20240619	-54.99	15970	20250310	10.77	30700	-42.38	20250102	15970	10.77	20250310	39300	-54.99	20240619	15970	10.77	20250310	4.46	N	091120	500	86 억	329473	N	N	35	N	N
97	20250313	090715	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17260	10	2	0.06	124044450	7153	5.27	17280	17490	17250	22400	12080	17250	17341.60	1.92	-4405	17916	17582	17066	16732	16216	17750	16900	87	5150	500	12420	10	1	17132936	2957	-25.01	1.17	12	0.04	-690.00	14723.00	39300	20240619	-56.08	15970	20250310	8.08	30700	-43.78	20250102	15970	8.08	20250310	39300	-56.08	20240619	15970	8.08	20250310	4.46	N	091120	500	86 억	329473	N	N	35	N	N
98	20250312	160709	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17250	510	2	3.05	2280444900	132644	78.99	16650	17400	16550	21750	11720	16740	17191.96	1.88	4591	17240	16990	16600	16350	15960	16795	16155	87	5010	500	12050	10	1	17132936	2955	-25.00	1.17	12	0.77	-690.00	14723.00	39300	20240619	-56.11	15970	20250310	8.02	30700	-43.81	20250102	15970	8.02	20250310	39300	-56.11	20240619	15970	8.02	20250310	4.47	N	091120	500	86 억	322141	N	N	35	N	N
99	20250312	150711	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17210	470	2	2.81	2145296755	124807	74.32	16650	17400	16550	21750	11720	16740	17188.91	1.88	3530	17240	16990	16600	16350	15960	16795	16155	87	5010	500	12050	10	1	17132936	2949	-24.94	1.17	12	0.73	-690.00	14723.00	39300	20240619	-56.21	15970	20250310	7.76	30700	-43.94	20250102	15970	7.76	20250310	39300	-56.21	20240619	15970	7.76	20250310	4.47	N	091120	500	86 억	322141	N	N	26	N	N
100	20250312	140709	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17160	420	2	2.51	1968327985	114545	68.21	16650	17400	16550	21750	11720	16740	17183.88	1.88	1638	17240	16990	16600	16350	15960	16795	16155	87	5010	500	12050	10	1	17132936	2940	-24.87	1.17	12	0.67	-690.00	14723.00	39300	20240619	-56.34	15970	20250310	7.45	30700	-44.10	20250102	15970	7.45	20250310	39300	-56.34	20240619	15970	7.45	20250310	4.47	N	091120	500	86 억	322141	N	N	26	N	N
101	20250312	130709	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17155	415	2	2.48	1760017620	102389	60.97	16650	17400	16550	21750	11720	16740	17189.52	1.88	-732	17240	16990	16600	16350	15960	16795	16155	87	5010	500	12050	10	1	17132936	2939	-24.86	1.17	12	0.60	-690.00	14723.00	39300	20240619	-56.35	15970	20250310	7.42	30700	-44.12	20250102	15970	7.42	20250310	39300	-56.35	20240619	15970	7.42	20250310	4.47	N	091120	500	86 억	322141	N	N	26	N	N
102	20250312	120711	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17260	520	2	3.11	1431915340	83361	49.64	16650	17400	16550	21750	11720	16740	17177.28	1.88	6261	17240	16990	16600	16350	15960	16795	16155	87	5010	500	12050	10	1	17132936	2957	-25.01	1.17	12	0.49	-690.00	14723.00	39300	20240619	-56.08	15970	20250310	8.08	30700	-43.78	20250102	15970	8.08	20250310	39300	-56.08	20240619	15970	8.08	20250310	4.47	N	091120	500	86 억	322141	N	N	26	N	N
103	20250312	110706	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17360	620	2	3.70	1262244520	73550	43.80	16650	17400	16550	21750	11720	16740	17161.72	1.88	9595	17240	16990	16600	16350	15960	16795	16155	87	5010	500	12050	10	1	17132936	2974	-25.16	1.18	12	0.43	-690.00	14723.00	39300	20240619	-55.83	15970	20250310	8.70	30700	-43.45	20250102	15970	8.70	20250310	39300	-55.83	20240619	15970	8.70	20250310	4.47	N	091120	500	86 억	322141	N	N	26	N	N
104	20250312	100708	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17290	550	2	3.29	943944795	55167	32.85	16650	17400	16550	21750	11720	16740	17110.68	1.88	4176	17240	16990	16600	16350	15960	16795	16155	87	5010	500	12050	10	1	17132936	2962	-25.06	1.17	12	0.32	-690.00	14723.00	39300	20240619	-56.01	15970	20250310	8.27	30700	-43.68	20250102	15970	8.27	20250310	39300	-56.01	20240619	15970	8.27	20250310	4.47	N	091120	500	86 억	322141	N	N	26	N	N
105	20250312	090713	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16820	80	2	0.48	153503640	9205	5.48	16650	16900	16550	21750	11720	16740	16676.12	1.88	2456	17240	16990	16600	16350	15960	16795	16155	87	5010	500	12050	10	1	17132936	2882	-24.38	1.14	12	0.05	-690.00	14723.00	39300	20240619	-57.20	15970	20250310	5.32	30700	-45.21	20250102	15970	5.32	20250310	39300	-57.20	20240619	15970	5.32	20250310	4.47	N	091120	500	86 억	322141	N	N	26	N	N
106	20250311	160703	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16740	-260	5	-1.53	2736294455	166276	73.71	16800	16850	16210	22100	11900	17000	16454.76	1.87	-4285	18073	17536	16753	16216	15433	17805	16485	87	5100	500	12240	10	1	17132936	2868	-24.26	1.14	12	0.97	-690.00	14723.00	39300	20240619	-57.40	15970	20250310	4.82	30700	-45.47	20250102	15970	4.82	20250310	39300	-57.40	20240619	15970	4.82	20250310	4.50	N	091120	500	86 억	320557	N	N	26	N	N
107	20250311	150707	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16620	-380	5	-2.24	2522960105	153447	68.02	16800	16850	16210	22100	11900	17000	16441.87	1.87	-6994	18073	17536	16753	16216	15433	17805	16485	87	5100	500	12240	10	1	17132936	2847	-24.09	1.13	12	0.90	-690.00	14723.00	39300	20240619	-57.71	15970	20250310	4.07	30700	-45.86	20250102	15970	4.07	20250310	39300	-57.71	20240619	15970	4.07	20250310	4.50	N	091120	500	86 억	320557	N	N	77	N	N
108	20250311	140707	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16650	-350	5	-2.06	2231239965	135889	60.24	16800	16850	16210	22100	11900	17000	16419.54	1.87	-3284	18073	17536	16753	16216	15433	17805	16485	87	5100	500	12240	10	1	17132936	2853	-24.13	1.13	12	0.79	-690.00	14723.00	39300	20240619	-57.63	15970	20250310	4.26	30700	-45.77	20250102	15970	4.26	20250310	39300	-57.63	20240619	15970	4.26	20250310	4.50	N	091120	500	86 억	320557	N	N	77	N	N
109	20250311	130706	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16640	-360	5	-2.12	1983845180	121069	53.67	16800	16850	16210	22100	11900	17000	16386.02	1.87	-2154	18073	17536	16753	16216	15433	17805	16485	87	5100	500	12240	10	1	17132936	2851	-24.12	1.13	12	0.71	-690.00	14723.00	39300	20240619	-57.66	15970	20250310	4.20	30700	-45.80	20250102	15970	4.20	20250310	39300	-57.66	20240619	15970	4.20	20250310	4.50	N	091120	500	86 억	320557	N	N	77	N	N
110	20250311	120705	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16630	-370	5	-2.18	1788732375	109327	48.47	16800	16850	16210	22100	11900	17000	16361.25	1.87	1472	18073	17536	16753	16216	15433	17805	16485	87	5100	500	12240	10	1	17132936	2849	-24.10	1.13	12	0.64	-690.00	14723.00	39300	20240619	-57.68	15970	20250310	4.13	30700	-45.83	20250102	15970	4.13	20250310	39300	-57.68	20240619	15970	4.13	20250310	4.50	N	091120	500	86 억	320557	N	N	77	N	N
111	20250311	110705	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16340	-660	5	-3.88	1482893015	90747	40.23	16800	16850	16210	22100	11900	17000	16340.89	1.87	-9055	18073	17536	16753	16216	15433	17805	16485	87	5100	500	12240	10	1	17132936	2800	-23.68	1.11	12	0.53	-690.00	14723.00	39300	20240619	-58.42	15970	20250310	2.32	30700	-46.78	20250102	15970	2.32	20250310	39300	-58.42	20240619	15970	2.32	20250310	4.50	N	091120	500	86 억	320557	N	N	77	N	N
112	20250311	100707	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16250	-750	5	-4.41	1120829570	68477	30.36	16800	16850	16210	22100	11900	17000	16367.89	1.87	-11658	18073	17536	16753	16216	15433	17805	16485	87	5100	500	12240	10	1	17132936	2784	-23.55	1.10	12	0.40	-690.00	14723.00	39300	20240619	-58.65	15970	20250310	1.75	30700	-47.07	20250102	15970	1.75	20250310	39300	-58.65	20240619	15970	1.75	20250310	4.50	N	091120	500	86 억	320557	N	N	77	N	N
113	20250311	090707	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16330	-670	5	-3.94	358129040	21649	9.60	16800	16850	16210	22100	11900	17000	16542.33	1.87	-8187	18073	17536	16753	16216	15433	17805	16485	87	5100	500	12240	10	1	17132936	2798	-23.67	1.11	12	0.13	-690.00	14723.00	39300	20240619	-58.45	15970	20250310	2.25	30700	-46.81	20250102	15970	2.25	20250310	39300	-58.45	20240619	15970	2.25	20250310	4.50	N	091120	500	86 억	320557	N	N	77	N	N
114	20250310	160700	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	17000	410	2	2.47	3730875860	223526	86.49	16460	17290	15970	21550	11620	16590	16689.68	1.72	24377	18143	17366	16893	16116	15643	17130	15880	87	4960	500	11940	10	1	17132936	2913	-24.64	1.15	12	1.30	-690.00	14723.00	40350	20240226	-57.87	15970	20250310	6.45	30700	-44.63	20250102	15970	6.45	20250310	39300	-56.74	20240619	15970	6.45	20250310	4.43	N	091120	500	86 억	294150	N	N	77	N	N
115	20250310	150704	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16970	380	2	2.29	3536615350	212076	82.06	16460	17290	15970	21550	11620	16590	16676.19	1.72	24068	18143	17366	16893	16116	15643	17130	15880	87	4960	500	11940	10	1	17132936	2907	-24.59	1.15	12	1.24	-690.00	14723.00	40350	20240226	-57.94	15970	20250310	6.26	30700	-44.72	20250102	15970	6.26	20250310	39300	-56.82	20240619	15970	6.26	20250310	4.43	N	091120	500	86 억	294150	N	N	1	N	N
116	20250310	140703	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	17070	480	2	2.89	3055885820	183751	71.10	16460	17290	15970	21550	11620	16590	16630.59	1.72	22226	18143	17366	16893	16116	15643	17130	15880	87	4960	500	11940	10	1	17132936	2925	-24.74	1.16	12	1.07	-690.00	14723.00	40350	20240226	-57.70	15970	20250310	6.89	30700	-44.40	20250102	15970	6.89	20250310	39300	-56.56	20240619	15970	6.89	20250310	4.43	N	091120	500	86 억	294150	N	N	1	N	N
117	20250310	130702	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	17180	590	2	3.56	2802678175	168957	65.38	16460	17290	15970	21550	11620	16590	16588.11	1.72	23859	18143	17366	16893	16116	15643	17130	15880	87	4960	500	11940	10	1	17132936	2943	-24.90	1.17	12	0.99	-690.00	14723.00	40350	20240226	-57.42	15970	20250310	7.58	30700	-44.04	20250102	15970	7.58	20250310	39300	-56.28	20240619	15970	7.58	20250310	4.43	N	091120	500	86 억	294150	N	N	1	N	N
118	20250310	120701	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16880	290	2	1.75	2081512320	126693	49.02	16460	16880	15970	21550	11620	16590	16429.51	1.72	23874	18143	17366	16893	16116	15643	17130	15880	87	4960	500	11940	10	1	17132936	2892	-24.46	1.15	12	0.74	-690.00	14723.00	40350	20240226	-58.17	15970	20250310	5.70	30700	-45.02	20250102	15970	5.70	20250310	39300	-57.05	20240619	15970	5.70	20250310	4.43	N	091120	500	86 억	294150	N	N	1	N	N
119	20250310	110700	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16490	-100	5	-0.60	1705033550	104146	40.30	16460	16830	15970	21550	11620	16590	16371.47	1.72	16684	18143	17366	16893	16116	15643	17130	15880	87	4960	500	11940	10	1	17132936	2825	-23.90	1.12	12	0.61	-690.00	14723.00	40350	20240226	-59.13	15970	20250310	3.26	30700	-46.29	20250102	15970	3.26	20250310	39300	-58.04	20240619	15970	3.26	20250310	4.43	N	091120	500	86 억	294150	N	N	1	N	N
120	20250310	100702	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16250	-340	5	-2.05	1457457930	88956	34.42	16460	16830	15970	21550	11620	16590	16383.92	1.72	15250	18143	17366	16893	16116	15643	17130	15880	87	4960	500	11940	10	1	17132936	2784	-23.55	1.10	12	0.52	-690.00	14723.00	40350	20240226	-59.73	15970	20250310	1.75	30700	-47.07	20250102	15970	1.75	20250310	39300	-58.65	20240619	15970	1.75	20250310	4.43	N	091120	500	86 억	294150	N	N	1	N	N
121	20250310	090702	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16495	-95	5	-0.57	347561200	21302	8.24	16460	16500	15970	21550	11620	16590	16315.25	1.72	1464	18143	17366	16893	16116	15643	17130	15880	87	4960	500	11940	10	1	17132936	2826	-23.91	1.12	12	0.12	-690.00	14723.00	40350	20240226	-59.12	15970	20250310	3.29	30700	-46.27	20250102	15970	3.29	20250310	39300	-58.03	20240619	15970	3.29	20250310	4.43	N	091120	500	86 억	294150	N	N	1	N	N
122	20250307	160659	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16590	-520	5	-3.04	4348667890	256871	39.35	17270	17670	16420	22200	11980	17110	16928.70	1.64	13088	18796	17952	17006	16162	15216	17480	15690	87	5090	500	12310	10	1	17132936	2842	-24.04	1.13	12	1.50	-690.00	14723.00	41200	20240223	-59.73	16060	20250306	3.30	30700	-45.96	20250102	16060	3.30	20250306	39300	-57.79	20240619	16060	3.30	20250306	4.44	N	091120	500	86 억	281586	N	N	1	N	N
123	20250307	150703	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16550	-560	5	-3.27	4156095325	245249	37.57	17270	17670	16420	22200	11980	17110	16945.21	1.64	12570	18796	17952	17006	16162	15216	17480	15690	87	5090	500	12310	10	1	17132936	2836	-23.99	1.12	12	1.43	-690.00	14723.00	41200	20240223	-59.83	16060	20250306	3.05	30700	-46.09	20250102	16060	3.05	20250306	39300	-57.89	20240619	16060	3.05	20250306	4.44	N	091120	500	86 억	281586	N	N	24	N	N
124	20250307	140700	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16520	-590	5	-3.45	3292713940	192849	29.54	17270	17670	16420	22200	11980	17110	17073.71	1.64	-5187	18796	17952	17006	16162	15216	17480	15690	87	5090	500	12310	10	1	17132936	2830	-23.94	1.12	12	1.13	-690.00	14723.00	41200	20240223	-59.90	16060	20250306	2.86	30700	-46.19	20250102	16060	2.86	20250306	39300	-57.96	20240619	16060	2.86	20250306	4.44	N	091120	500	86 억	281586	N	N	24	N	N
125	20250307	130702	57	100.00	KSQ150		전기·전자	N	N	N	N	N	16860	-250	5	-1.46	2666284805	155144	23.77	17270	17670	16770	22200	11980	17110	17186.77	1.64	-6711	18796	17952	17006	16162	15216	17480	15690	87	5090	500	12310	10	1	17132936	2889	-24.43	1.15	12	0.91	-690.00	14723.00	41200	20240223	-59.08	16060	20250306	4.98	30700	-45.08	20250102	16060	4.98	20250306	39300	-57.10	20240619	16060	4.98	20250306	4.44	N	091120	500	86 억	281586	N	N	24	N	N
126	20250307	120702	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17090	-20	5	-0.12	2119081590	122884	18.82	17270	17670	17030	22200	11980	17110	17246.59	1.64	-709	18796	17952	17006	16162	15216	17480	15690	87	5090	500	12310	10	1	17132936	2928	-24.77	1.16	12	0.72	-690.00	14723.00	41200	20240223	-58.52	16060	20250306	6.41	30700	-44.33	20250102	16060	6.41	20250306	39300	-56.51	20240619	16060	6.41	20250306	4.44	N	091120	500	86 억	281586	N	N	24	N	N
127	20250307	110701	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17150	40	2	0.23	1886399235	109323	16.75	17270	17670	17030	22200	11980	17110	17257.74	1.64	997	18796	17952	17006	16162	15216	17480	15690	87	5090	500	12310	10	1	17132936	2938	-24.86	1.16	12	0.64	-690.00	14723.00	41200	20240223	-58.37	16060	20250306	6.79	30700	-44.14	20250102	16060	6.79	20250306	39300	-56.36	20240619	16060	6.79	20250306	4.44	N	091120	500	86 억	281586	N	N	24	N	N
128	20250307	100659	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17130	20	2	0.12	1510414085	87384	13.39	17270	17670	17030	22200	11980	17110	17288.51	1.64	-1370	18796	17952	17006	16162	15216	17480	15690	87	5090	500	12310	10	1	17132936	2935	-24.83	1.16	12	0.51	-690.00	14723.00	41200	20240223	-58.42	16060	20250306	6.66	30700	-44.20	20250102	16060	6.66	20250306	39300	-56.41	20240619	16060	6.66	20250306	4.44	N	091120	500	86 억	281586	N	N	24	N	N
129	20250307	090703	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17500	390	2	2.28	708937855	40806	6.25	17270	17670	17030	22200	11980	17110	17385.68	1.64	3475	18796	17952	17006	16162	15216	17480	15690	87	5090	500	12310	10	1	17132936	2998	-25.36	1.19	12	0.24	-690.00	14723.00	41200	20240223	-57.52	16060	20250306	8.97	30700	-43.00	20250102	16060	8.97	20250306	39300	-55.47	20240619	16060	8.97	20250306	4.44	N	091120	500	86 억	281586	N	N	24	N	N
130	20250306	160657	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	17110	-730	5	-4.09	10847910575	649781	510.69	17750	17850	16060	23150	12490	17840	16692.16	1.50	26633	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2931	-24.80	1.16	12	3.79	-690.00	14723.00	43800	20240222	-60.94	16060	20250306	6.54	30700	-44.27	20250102	16060	6.54	20250306	39300	-56.46	20240619	16060	6.54	20250306	4.49	N	091120	500	86 억	256166	N	N	24	N	N
131	20250306	150656	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16870	-970	5	-5.44	10293008440	617203	485.09	17750	17850	16060	23150	12490	17840	16676.86	1.50	22136	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2890	-24.45	1.15	12	3.60	-690.00	14723.00	43800	20240222	-61.48	16060	20250306	5.04	30700	-45.05	20250102	16060	5.04	20250306	39300	-57.07	20240619	16060	5.04	20250306	4.49	N	091120	500	86 억	256166	N	N	0	N	N
132	20250306	140655	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16520	-1320	5	-7.40	9497571755	569954	447.95	17750	17850	16060	23150	12490	17840	16663.75	1.50	14787	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2830	-23.94	1.12	12	3.33	-690.00	14723.00	43800	20240222	-62.28	16060	20250306	2.86	30700	-46.19	20250102	16060	2.86	20250306	39300	-57.96	20240619	16060	2.86	20250306	4.49	N	091120	500	86 억	256166	N	N	0	N	N
133	20250306	130657	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16500	-1340	5	-7.51	9040705205	542318	426.23	17750	17850	16060	23150	12490	17840	16670.49	1.50	13080	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2827	-23.91	1.12	12	3.17	-690.00	14723.00	43800	20240222	-62.33	16060	20250306	2.74	30700	-46.25	20250102	16060	2.74	20250306	39300	-58.02	20240619	16060	2.74	20250306	4.49	N	091120	500	86 억	256166	N	N	0	N	N
134	20250306	120656	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16560	-1280	5	-7.17	7924012095	475917	374.05	17750	17850	16060	23150	12490	17840	16649.99	1.50	8033	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2837	-24.00	1.12	12	2.78	-690.00	14723.00	43800	20240222	-62.19	16060	20250306	3.11	30700	-46.06	20250102	16060	3.11	20250306	39300	-57.86	20240619	16060	3.11	20250306	4.49	N	091120	500	86 억	256166	N	N	0	N	N
135	20250306	110654	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16560	-1280	5	-7.17	7374371955	442572	347.84	17750	17850	16060	23150	12490	17840	16662.54	1.50	9976	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2837	-24.00	1.12	12	2.58	-690.00	14723.00	43800	20240222	-62.19	16060	20250306	3.11	30700	-46.06	20250102	16060	3.11	20250306	39300	-57.86	20240619	16060	3.11	20250306	4.49	N	091120	500	86 억	256166	N	N	0	N	N
136	20250306	100656	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16310	-1530	5	-8.58	5351900970	318469	250.30	17750	17850	16230	23150	12490	17840	16805.09	1.50	-6243	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2794	-23.64	1.11	12	1.86	-690.00	14723.00	43800	20240222	-62.76	16230	20250306	0.49	30700	-46.87	20250102	16230	0.49	20250306	39300	-58.50	20240619	16230	0.49	20250306	4.49	N	091120	500	86 억	256166	N	N	0	N	N
137	20250306	090659	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	17050	-790	5	-4.43	1264496795	73836	58.03	17750	17850	16810	23150	12490	17840	17125.75	1.50	17650	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2921	-24.71	1.16	12	0.43	-690.00	14723.00	43800	20240222	-61.07	16810	20250306	1.43	30700	-44.46	20250102	16810	1.43	20250306	39300	-56.62	20240619	16810	1.43	20250306	4.49	N	091120	500	86 억	256166	N	N	0	N	N
138	20250305	160648	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17840	-90	5	-0.50	2248961305	125429	61.10	17960	18610	17620	23300	12560	17930	17930.20	1.47	3809	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3057	-25.86	1.21	12	0.73	-690.00	14723.00	43800	20240222	-59.27	17610	20250304	1.31	30700	-41.89	20250102	17610	1.31	20250304	39300	-54.61	20240619	17610	1.31	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
139	20250305	150652	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17850	-80	5	-0.45	2120908385	118251	57.60	17960	18610	17620	23300	12560	17930	17935.65	1.47	3724	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3058	-25.87	1.21	12	0.69	-690.00	14723.00	43800	20240222	-59.25	17610	20250304	1.36	30700	-41.86	20250102	17610	1.36	20250304	39300	-54.58	20240619	17610	1.36	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
140	20250305	140650	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17860	-70	5	-0.39	1993064225	111093	54.12	17960	18610	17620	23300	12560	17930	17940.50	1.47	2699	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3060	-25.88	1.21	12	0.65	-690.00	14723.00	43800	20240222	-59.22	17610	20250304	1.42	30700	-41.82	20250102	17610	1.42	20250304	39300	-54.55	20240619	17610	1.42	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
141	20250305	130648	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17760	-170	5	-0.95	1825431800	101657	49.52	17960	18610	17620	23300	12560	17930	17956.77	1.47	-556	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3043	-25.74	1.21	12	0.59	-690.00	14723.00	43800	20240222	-59.45	17610	20250304	0.85	30700	-42.15	20250102	17610	0.85	20250304	39300	-54.81	20240619	17610	0.85	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
142	20250305	120651	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17700	-230	5	-1.28	1513175775	84054	40.95	17960	18610	17690	23300	12560	17930	18002.42	1.47	-2439	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3033	-25.65	1.20	12	0.49	-690.00	14723.00	43800	20240222	-59.59	17610	20250304	0.51	30700	-42.35	20250102	17610	0.51	20250304	39300	-54.96	20240619	17610	0.51	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
143	20250305	110646	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17890	-40	5	-0.22	1149141905	63612	30.99	17960	18610	17820	23300	12560	17930	18064.86	1.47	8872	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3065	-25.93	1.22	12	0.37	-690.00	14723.00	43800	20240222	-59.16	17610	20250304	1.59	30700	-41.73	20250102	17610	1.59	20250304	39300	-54.48	20240619	17610	1.59	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
144	20250305	100650	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17890	-40	5	-0.22	960387970	53052	25.84	17960	18610	17830	23300	12560	17930	18102.77	1.47	8061	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3065	-25.93	1.22	12	0.31	-690.00	14723.00	43800	20240222	-59.16	17610	20250304	1.59	30700	-41.73	20250102	17610	1.59	20250304	39300	-54.48	20240619	17610	1.59	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
145	20250305	090647	57	100.00	KSQ150		전기·전자	N	N	N	N	N	18370	440	2	2.45	290650140	15873	7.73	17960	18610	17960	23300	12560	17930	18310.98	1.47	8265	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3147	-26.62	1.25	12	0.09	-690.00	14723.00	43800	20240222	-58.06	17610	20250304	4.32	30700	-40.16	20250102	17610	4.32	20250304	39300	-53.26	20240619	17610	4.32	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
146	20250304	160642	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	17930	-490	5	-2.66	3657086170	203211	64.40	18230	18490	17610	23900	12900	18420	17996.75	1.33	28366	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3072	-25.99	1.22	12	1.19	-690.00	14723.00	43800	20240222	-59.06	17610	20250304	1.82	30700	-41.60	20250102	17610	1.82	20250304	39300	-54.38	20240619	17610	1.82	20250304	4.48	N	091120	500	86 억	227601	N	N	28	N	N
147	20250304	150638	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	18090	-330	5	-1.79	3305117290	183633	58.19	18230	18490	17610	23900	12900	18420	17998.49	1.33	23007	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3099	-26.22	1.23	12	1.07	-690.00	14723.00	43800	20240222	-58.70	17610	20250304	2.73	30700	-41.07	20250102	17610	2.73	20250304	39300	-53.97	20240619	17610	2.73	20250304	4.48	N	091120	500	86 억	227601	N	N	836	N	N
148	20250304	140642	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	18130	-290	5	-1.57	2999731820	166727	52.83	18230	18490	17610	23900	12900	18420	17991.88	1.33	18198	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3106	-26.28	1.23	12	0.97	-690.00	14723.00	43800	20240222	-58.61	17610	20250304	2.95	30700	-40.94	20250102	17610	2.95	20250304	39300	-53.87	20240619	17610	2.95	20250304	4.48	N	091120	500	86 억	227601	N	N	836	N	N
149	20250304	130640	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	18140	-280	5	-1.52	2754975320	153175	48.54	18230	18490	17610	23900	12900	18420	17985.80	1.33	16309	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3108	-26.29	1.23	12	0.89	-690.00	14723.00	43800	20240222	-58.58	17610	20250304	3.01	30700	-40.91	20250102	17610	3.01	20250304	39300	-53.84	20240619	17610	3.01	20250304	4.48	N	091120	500	86 억	227601	N	N	836	N	N
150	20250304	120639	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	18160	-260	5	-1.41	2407157260	133899	42.43	18230	18490	17610	23900	12900	18420	17977.41	1.33	26187	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3111	-26.32	1.23	12	0.78	-690.00	14723.00	43800	20240222	-58.54	17610	20250304	3.12	30700	-40.85	20250102	17610	3.12	20250304	39300	-53.79	20240619	17610	3.12	20250304	4.48	N	091120	500	86 억	227601	N	N	836	N	N
151	20250304	110641	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	18250	-170	5	-0.92	2234083220	124428	39.43	18230	18490	17610	23900	12900	18420	17954.82	1.33	28437	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3127	-26.45	1.24	12	0.73	-690.00	14723.00	43800	20240222	-58.33	17610	20250304	3.63	30700	-40.55	20250102	17610	3.63	20250304	39300	-53.56	20240619	17610	3.63	20250304	4.48	N	091120	500	86 억	227601	N	N	836	N	N
152	20250304	100637	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	18120	-300	5	-1.63	1724006620	96395	30.55	18230	18490	17610	23900	12900	18420	17884.81	1.33	21062	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3104	-26.26	1.23	12	0.56	-690.00	14723.00	43800	20240222	-58.63	17610	20250304	2.90	30700	-40.98	20250102	17610	2.90	20250304	39300	-53.89	20240619	17610	2.90	20250304	4.48	N	091120	500	86 억	227601	N	N	836	N	N
153	20250304	090636	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	17770	-650	5	-3.53	530391440	29663	9.40	18230	18410	17670	23900	12900	18420	17880.55	1.33	5016	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3045	-25.75	1.21	12	0.17	-690.00	14723.00	43800	20240222	-59.43	17670	20250304	0.57	30700	-42.12	20250102	17670	0.57	20250304	39300	-54.78	20240619	17670	0.57	20250304	4.48	N	091120	500	86 억	227601	N	N	836	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History