KissMeData/025320/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6340	-170	5	-2.61	2974784460	466718	91.16	6490	6520	6320	8460	4560	6510	6373.84	1.74	-100957	6650	6580	6520	6450	6390	6615	6485	444	1950	500	4680	10	1	87991570	5579	19.87	3.28	12	0.53	319.00	1933.00	13940	20240612	-54.52	4730	20250305	34.04	8440	-24.88	20250320	4730	34.04	20250305	14630	-56.66	20240612	4730	34.04	20250305	4.95	Y	025320	500	444 억	1529121	N	N	68031	N	N
3	20250430	150353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6350	-160	5	-2.46	2713763050	425584	83.12	6490	6520	6320	8460	4560	6510	6376.56	1.74	-112378	6650	6580	6520	6450	6390	6615	6485	444	1950	500	4680	10	1	87991570	5587	19.91	3.29	12	0.48	319.00	1933.00	13940	20240612	-54.45	4730	20250305	34.25	8440	-24.76	20250320	4730	34.25	20250305	14630	-56.60	20240612	4730	34.25	20250305	4.95	Y	025320	500	444 억	1529121	N	N	126562	N	N
4	20250430	140354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6370	-140	5	-2.15	2429554485	380919	74.40	6490	6520	6320	8460	4560	6510	6378.14	1.74	-123854	6650	6580	6520	6450	6390	6615	6485	444	1950	500	4680	10	1	87991570	5605	19.97	3.30	12	0.43	319.00	1933.00	13940	20240612	-54.30	4730	20250305	34.67	8440	-24.53	20250320	4730	34.67	20250305	14630	-56.46	20240612	4730	34.67	20250305	4.95	Y	025320	500	444 억	1529121	N	N	126562	N	N
5	20250430	130354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6350	-160	5	-2.46	2235776175	350418	68.44	6490	6520	6320	8460	4560	6510	6380.31	1.74	-118616	6650	6580	6520	6450	6390	6615	6485	444	1950	500	4680	10	1	87991570	5587	19.91	3.29	12	0.40	319.00	1933.00	13940	20240612	-54.45	4730	20250305	34.25	8440	-24.76	20250320	4730	34.25	20250305	14630	-56.60	20240612	4730	34.25	20250305	4.95	Y	025320	500	444 억	1529121	N	N	126562	N	N
6	20250430	120355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6330	-180	5	-2.76	1967190440	308064	60.17	6490	6520	6320	8460	4560	6510	6385.66	1.74	-116197	6650	6580	6520	6450	6390	6615	6485	444	1950	500	4680	10	1	87991570	5570	19.84	3.27	12	0.35	319.00	1933.00	13940	20240612	-54.59	4730	20250305	33.83	8440	-25.00	20250320	4730	33.83	20250305	14630	-56.73	20240612	4730	33.83	20250305	4.95	Y	025320	500	444 억	1529121	N	N	126562	N	N
7	20250430	110353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6370	-140	5	-2.15	1593373010	249158	48.67	6490	6520	6340	8460	4560	6510	6395.03	1.74	-100699	6650	6580	6520	6450	6390	6615	6485	444	1950	500	4680	10	1	87991570	5605	19.97	3.30	12	0.28	319.00	1933.00	13940	20240612	-54.30	4730	20250305	34.67	8440	-24.53	20250320	4730	34.67	20250305	14630	-56.46	20240612	4730	34.67	20250305	4.95	Y	025320	500	444 억	1529121	N	N	126562	N	N
8	20250430	100356	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6360	-150	5	-2.30	1187179870	185299	36.19	6490	6520	6340	8460	4560	6510	6406.83	1.74	-71885	6650	6580	6520	6450	6390	6615	6485	444	1950	500	4680	10	1	87991570	5596	19.94	3.29	12	0.21	319.00	1933.00	13940	20240612	-54.38	4730	20250305	34.46	8440	-24.64	20250320	4730	34.46	20250305	14630	-56.53	20240612	4730	34.46	20250305	4.95	Y	025320	500	444 억	1529121	N	N	126562	N	N
9	20250430	090355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6470	-40	5	-0.61	92672870	14293	2.79	6490	6520	6450	8460	4560	6510	6483.79	1.74	-8928	6650	6580	6520	6450	6390	6615	6485	444	1950	500	4680	10	1	87991570	5693	20.28	3.35	12	0.02	319.00	1933.00	13940	20240612	-53.59	4730	20250305	36.79	8440	-23.34	20250320	4730	36.79	20250305	14630	-55.78	20240612	4730	36.79	20250305	4.95	Y	025320	500	444 억	1529121	N	N	126562	N	N
10	20250429	160350	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6510	20	2	0.31	3342827825	511982	74.00	6490	6590	6460	8430	4550	6490	6529.19	1.60	108893	6850	6670	6560	6380	6270	6615	6325	444	1940	500	4670	10	1	87991570	5728	20.41	3.37	12	0.58	319.00	1933.00	13940	20240612	-53.30	4730	20250305	37.63	8440	-22.87	20250320	4730	37.63	20250305	14630	-55.50	20240612	4730	37.63	20250305	4.93	Y	025320	500	444 억	1405685	N	N	126562	N	N
11	20250429	150352	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6520	30	2	0.46	3107661110	475881	68.78	6490	6590	6460	8430	4550	6490	6530.33	1.60	106082	6850	6670	6560	6380	6270	6615	6325	444	1940	500	4670	10	1	87991570	5737	20.44	3.37	12	0.54	319.00	1933.00	13940	20240612	-53.23	4730	20250305	37.84	8440	-22.75	20250320	4730	37.84	20250305	14630	-55.43	20240612	4730	37.84	20250305	4.93	Y	025320	500	444 억	1405685	N	N	199409	N	N
12	20250429	140352	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6550	60	2	0.92	2467957940	378094	54.65	6490	6590	6460	8430	4550	6490	6527.37	1.60	90564	6850	6670	6560	6380	6270	6615	6325	444	1940	500	4670	10	1	87991570	5763	20.53	3.39	12	0.43	319.00	1933.00	13940	20240612	-53.01	4730	20250305	38.48	8440	-22.39	20250320	4730	38.48	20250305	14630	-55.23	20240612	4730	38.48	20250305	4.93	Y	025320	500	444 억	1405685	N	N	199409	N	N
13	20250429	130354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6530	40	2	0.62	2158834820	330815	47.81	6490	6590	6460	8430	4550	6490	6525.81	1.60	93229	6850	6670	6560	6380	6270	6615	6325	444	1940	500	4670	10	1	87991570	5746	20.47	3.38	12	0.38	319.00	1933.00	13940	20240612	-53.16	4730	20250305	38.05	8440	-22.63	20250320	4730	38.05	20250305	14630	-55.37	20240612	4730	38.05	20250305	4.93	Y	025320	500	444 억	1405685	N	N	199409	N	N
14	20250429	120353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6560	70	2	1.08	1720634710	263854	38.13	6490	6590	6460	8430	4550	6490	6521.16	1.60	59788	6850	6670	6560	6380	6270	6615	6325	444	1940	500	4670	10	1	87991570	5772	20.56	3.39	12	0.30	319.00	1933.00	13940	20240612	-52.94	4730	20250305	38.69	8440	-22.27	20250320	4730	38.69	20250305	14630	-55.16	20240612	4730	38.69	20250305	4.93	Y	025320	500	444 억	1405685	N	N	199409	N	N
15	20250429	110353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6500	10	2	0.15	1118352660	171779	24.83	6490	6590	6460	8430	4550	6490	6510.42	1.60	35984	6850	6670	6560	6380	6270	6615	6325	444	1940	500	4670	10	1	87991570	5719	20.38	3.36	12	0.20	319.00	1933.00	13940	20240612	-53.37	4730	20250305	37.42	8440	-22.99	20250320	4730	37.42	20250305	14630	-55.57	20240612	4730	37.42	20250305	4.93	Y	025320	500	444 억	1405685	N	N	199409	N	N
16	20250429	100354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6490	0	3	0.00	649102415	99568	14.39	6490	6590	6460	8430	4550	6490	6519.19	1.60	37515	6850	6670	6560	6380	6270	6615	6325	444	1940	500	4670	10	1	87991570	5711	20.34	3.36	12	0.11	319.00	1933.00	13940	20240612	-53.44	4730	20250305	37.21	8440	-23.10	20250320	4730	37.21	20250305	14630	-55.64	20240612	4730	37.21	20250305	4.93	Y	025320	500	444 억	1405685	N	N	199409	N	N
17	20250429	090354	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6540	50	2	0.77	72969200	11223	1.62	6490	6540	6460	8430	4550	6490	6501.76	1.60	5922	6850	6670	6560	6380	6270	6615	6325	444	1940	500	4670	10	1	87991570	5755	20.50	3.38	12	0.01	319.00	1933.00	13940	20240612	-53.08	4730	20250305	38.27	8440	-22.51	20250320	4730	38.27	20250305	14630	-55.30	20240612	4730	38.27	20250305	4.93	Y	025320	500	444 억	1405685	N	N	199409	N	N
18	20250428	160349	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6490	-120	5	-1.82	4521005110	691903	133.49	6680	6740	6450	8590	4630	6610	6534.16	1.45	-59408	6810	6710	6660	6560	6510	6685	6535	444	1980	500	4750	10	1	87991570	5711	20.34	3.36	12	0.79	319.00	1933.00	13940	20240612	-53.44	4730	20250305	37.21	8440	-23.10	20250320	4730	37.21	20250305	14630	-55.64	20240612	4730	37.21	20250305	4.95	Y	025320	500	444 억	1276306	N	N	199409	N	N
19	20250428	150352	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6490	-120	5	-1.82	4391625670	671966	129.64	6680	6740	6450	8590	4630	6610	6535.49	1.45	-64977	6810	6710	6660	6560	6510	6685	6535	444	1980	500	4750	10	1	87991570	5711	20.34	3.36	12	0.76	319.00	1933.00	13940	20240612	-53.44	4730	20250305	37.21	8440	-23.10	20250320	4730	37.21	20250305	14630	-55.64	20240612	4730	37.21	20250305	4.95	Y	025320	500	444 억	1276306	N	N	90674	N	N
20	20250428	140352	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6510	-100	5	-1.51	3911827925	597961	115.36	6680	6740	6450	8590	4630	6610	6541.94	1.45	-38785	6810	6710	6660	6560	6510	6685	6535	444	1980	500	4750	10	1	87991570	5728	20.41	3.37	12	0.68	319.00	1933.00	13940	20240612	-53.30	4730	20250305	37.63	8440	-22.87	20250320	4730	37.63	20250305	14630	-55.50	20240612	4730	37.63	20250305	4.95	Y	025320	500	444 억	1276306	N	N	90674	N	N
21	20250428	130351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6530	-80	5	-1.21	2847711475	434478	83.82	6680	6740	6450	8590	4630	6610	6554.33	1.45	-23808	6810	6710	6660	6560	6510	6685	6535	444	1980	500	4750	10	1	87991570	5746	20.47	3.38	12	0.49	319.00	1933.00	13940	20240612	-53.16	4730	20250305	38.05	8440	-22.63	20250320	4730	38.05	20250305	14630	-55.37	20240612	4730	38.05	20250305	4.95	Y	025320	500	444 억	1276306	N	N	90674	N	N
22	20250428	120351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6540	-70	5	-1.06	2535464545	386692	74.60	6680	6740	6450	8590	4630	6610	6556.81	1.45	-25568	6810	6710	6660	6560	6510	6685	6535	444	1980	500	4750	10	1	87991570	5755	20.50	3.38	12	0.44	319.00	1933.00	13940	20240612	-53.08	4730	20250305	38.27	8440	-22.51	20250320	4730	38.27	20250305	14630	-55.30	20240612	4730	38.27	20250305	4.95	Y	025320	500	444 억	1276306	N	N	90674	N	N
23	20250428	110351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6560	-50	5	-0.76	2218998285	338374	65.28	6680	6740	6450	8590	4630	6610	6557.83	1.45	-33097	6810	6710	6660	6560	6510	6685	6535	444	1980	500	4750	10	1	87991570	5772	20.56	3.39	12	0.38	319.00	1933.00	13940	20240612	-52.94	4730	20250305	38.69	8440	-22.27	20250320	4730	38.69	20250305	14630	-55.16	20240612	4730	38.69	20250305	4.95	Y	025320	500	444 억	1276306	N	N	90674	N	N
24	20250428	100350	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6510	-100	5	-1.51	1141404665	173284	33.43	6680	6740	6500	8590	4630	6610	6586.90	1.45	-5178	6810	6710	6660	6560	6510	6685	6535	444	1980	500	4750	10	1	87991570	5728	20.41	3.37	12	0.20	319.00	1933.00	13940	20240612	-53.30	4730	20250305	37.63	8440	-22.87	20250320	4730	37.63	20250305	14630	-55.50	20240612	4730	37.63	20250305	4.95	Y	025320	500	444 억	1276306	N	N	90674	N	N
25	20250428	090352	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6650	40	2	0.61	84164920	12693	2.45	6680	6680	6550	8590	4630	6610	6630.81	1.45	-5125	6810	6710	6660	6560	6510	6685	6535	444	1980	500	4750	10	1	87991570	5851	20.85	3.44	12	0.01	319.00	1933.00	13940	20240612	-52.30	4730	20250305	40.59	8440	-21.21	20250320	4730	40.59	20250305	14630	-54.55	20240612	4730	40.59	20250305	4.95	Y	025320	500	444 억	1276306	N	N	90674	N	N
26	20250425	160350	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6610	10	2	0.15	3457370875	518331	90.40	6660	6760	6610	8580	4620	6600	6670.20	1.42	1114	6806	6702	6616	6512	6426	6660	6470	444	1980	500	4750	10	1	87991570	5816	20.72	3.42	12	0.59	319.00	1933.00	13940	20240612	-52.58	4730	20250305	39.75	8440	-21.68	20250320	4730	39.75	20250305	14630	-54.82	20240612	4730	39.75	20250305	4.90	Y	025320	500	444 억	1245736	N	N	90674	N	N
27	20250425	150352	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6640	40	2	0.61	3170180495	474968	82.84	6660	6760	6610	8580	4620	6600	6674.51	1.42	8349	6806	6702	6616	6512	6426	6660	6470	444	1980	500	4750	10	1	87991570	5843	20.82	3.44	12	0.54	319.00	1933.00	13940	20240612	-52.37	4730	20250305	40.38	8440	-21.33	20250320	4730	40.38	20250305	14630	-54.61	20240612	4730	40.38	20250305	4.90	Y	025320	500	444 억	1245736	N	N	130031	N	N
28	20250425	140353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6660	60	2	0.91	2791274495	417964	72.89	6660	6760	6610	8580	4620	6600	6678.27	1.42	13135	6806	6702	6616	6512	6426	6660	6470	444	1980	500	4750	10	1	87991570	5860	20.88	3.45	12	0.48	319.00	1933.00	13940	20240612	-52.22	4730	20250305	40.80	8440	-21.09	20250320	4730	40.80	20250305	14630	-54.48	20240612	4730	40.80	20250305	4.90	Y	025320	500	444 억	1245736	N	N	130031	N	N
29	20250425	130353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6680	80	2	1.21	2529055975	378618	66.03	6660	6760	6610	8580	4620	6600	6679.70	1.42	21206	6806	6702	6616	6512	6426	6660	6470	444	1980	500	4750	10	1	87991570	5878	20.94	3.46	12	0.43	319.00	1933.00	13940	20240612	-52.08	4730	20250305	41.23	8440	-20.85	20250320	4730	41.23	20250305	14630	-54.34	20240612	4730	41.23	20250305	4.90	Y	025320	500	444 억	1245736	N	N	130031	N	N
30	20250425	120352	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6710	110	2	1.67	2303251715	344890	60.15	6660	6760	6610	8580	4620	6600	6678.22	1.42	25167	6806	6702	6616	6512	6426	6660	6470	444	1980	500	4750	10	1	87991570	5904	21.03	3.47	12	0.39	319.00	1933.00	13940	20240612	-51.87	4730	20250305	41.86	8440	-20.50	20250320	4730	41.86	20250305	14630	-54.14	20240612	4730	41.86	20250305	4.90	Y	025320	500	444 억	1245736	N	N	130031	N	N
31	20250425	110353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6670	70	2	1.06	1672533840	251017	43.78	6660	6740	6610	8580	4620	6600	6663.03	1.42	-12221	6806	6702	6616	6512	6426	6660	6470	444	1980	500	4750	10	1	87991570	5869	20.91	3.45	12	0.29	319.00	1933.00	13940	20240612	-52.15	4730	20250305	41.01	8440	-20.97	20250320	4730	41.01	20250305	14630	-54.41	20240612	4730	41.01	20250305	4.90	Y	025320	500	444 억	1245736	N	N	130031	N	N
32	20250425	100351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6620	20	2	0.30	746889250	112002	19.53	6660	6740	6610	8580	4620	6600	6668.53	1.42	20578	6806	6702	6616	6512	6426	6660	6470	444	1980	500	4750	10	1	87991570	5825	20.75	3.42	12	0.13	319.00	1933.00	13940	20240612	-52.51	4730	20250305	39.96	8440	-21.56	20250320	4730	39.96	20250305	14630	-54.75	20240612	4730	39.96	20250305	4.90	Y	025320	500	444 억	1245736	N	N	130031	N	N
33	20250425	090352	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6670	70	2	1.06	169005370	25301	4.41	6660	6720	6650	8580	4620	6600	6679.79	1.42	8084	6806	6702	6616	6512	6426	6660	6470	444	1980	500	4750	10	1	87991570	5869	20.91	3.45	12	0.03	319.00	1933.00	13940	20240612	-52.15	4730	20250305	41.01	8440	-20.97	20250320	4730	41.01	20250305	14630	-54.41	20240612	4730	41.01	20250305	4.90	Y	025320	500	444 억	1245736	N	N	130031	N	N
34	20250424	160346	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6600	-110	5	-1.64	3792512190	573387	99.31	6710	6720	6530	8720	4700	6710	6614.20	1.44	-27236	6936	6822	6736	6622	6536	6780	6580	444	2010	500	4830	10	1	87991570	5807	20.69	3.41	12	0.65	319.00	1933.00	13940	20240612	-52.65	4730	20250305	39.53	8440	-21.80	20250320	4730	39.53	20250305	14630	-54.89	20240612	4730	39.53	20250305	4.92	Y	025320	500	444 억	1271450	N	N	130031	N	N
35	20250424	150351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6590	-120	5	-1.79	3484170540	526672	91.22	6710	6720	6530	8720	4700	6710	6615.41	1.44	-41685	6936	6822	6736	6622	6536	6780	6580	444	2010	500	4830	10	1	87991570	5799	20.66	3.41	12	0.60	319.00	1933.00	13940	20240612	-52.73	4730	20250305	39.32	8440	-21.92	20250320	4730	39.32	20250305	14630	-54.96	20240612	4730	39.32	20250305	4.92	Y	025320	500	444 억	1271450	N	N	115331	N	N
36	20250424	140351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6560	-150	5	-2.24	3015620480	455443	78.89	6710	6720	6530	8720	4700	6710	6621.26	1.44	-23003	6936	6822	6736	6622	6536	6780	6580	444	2010	500	4830	10	1	87991570	5772	20.56	3.39	12	0.52	319.00	1933.00	13940	20240612	-52.94	4730	20250305	38.69	8440	-22.27	20250320	4730	38.69	20250305	14630	-55.16	20240612	4730	38.69	20250305	4.92	Y	025320	500	444 억	1271450	N	N	115331	N	N
37	20250424	130350	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6610	-100	5	-1.49	2600227430	392336	67.95	6710	6720	6530	8720	4700	6710	6627.52	1.44	-35498	6936	6822	6736	6622	6536	6780	6580	444	2010	500	4830	10	1	87991570	5816	20.72	3.42	12	0.45	319.00	1933.00	13940	20240612	-52.58	4730	20250305	39.75	8440	-21.68	20250320	4730	39.75	20250305	14630	-54.82	20240612	4730	39.75	20250305	4.92	Y	025320	500	444 억	1271450	N	N	115331	N	N
38	20250424	120351	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6620	-90	5	-1.34	2343800010	353561	61.24	6710	6720	6530	8720	4700	6710	6629.08	1.44	-36313	6936	6822	6736	6622	6536	6780	6580	444	2010	500	4830	10	1	87991570	5825	20.75	3.42	12	0.40	319.00	1933.00	13940	20240612	-52.51	4730	20250305	39.96	8440	-21.56	20250320	4730	39.96	20250305	14630	-54.75	20240612	4730	39.96	20250305	4.92	Y	025320	500	444 억	1271450	N	N	115331	N	N
39	20250424	110350	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6580	-130	5	-1.94	2060773410	310718	53.82	6710	6720	6530	8720	4700	6710	6632.25	1.44	-30775	6936	6822	6736	6622	6536	6780	6580	444	2010	500	4830	10	1	87991570	5790	20.63	3.40	12	0.35	319.00	1933.00	13940	20240612	-52.80	4730	20250305	39.11	8440	-22.04	20250320	4730	39.11	20250305	14630	-55.02	20240612	4730	39.11	20250305	4.92	Y	025320	500	444 억	1271450	N	N	115331	N	N
40	20250424	100350	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6650	-60	5	-0.89	1171640400	175482	30.39	6710	6720	6630	8720	4700	6710	6676.66	1.44	-10734	6936	6822	6736	6622	6536	6780	6580	444	2010	500	4830	10	1	87991570	5851	20.85	3.44	12	0.20	319.00	1933.00	13940	20240612	-52.30	4730	20250305	40.59	8440	-21.21	20250320	4730	40.59	20250305	14630	-54.55	20240612	4730	40.59	20250305	4.92	Y	025320	500	444 억	1271450	N	N	115331	N	N
41	20250424	090352	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6690	-20	5	-0.30	182954100	27296	4.73	6710	6720	6680	8720	4700	6710	6702.55	1.44	-12806	6936	6822	6736	6622	6536	6780	6580	444	2010	500	4830	10	1	87991570	5887	20.97	3.46	12	0.03	319.00	1933.00	13940	20240612	-52.01	4730	20250305	41.44	8440	-20.73	20250320	4730	41.44	20250305	14630	-54.27	20240612	4730	41.44	20250305	4.92	Y	025320	500	444 억	1271450	N	N	115331	N	N
42	20250423	160343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6710	40	2	0.60	3870706770	577350	71.05	6780	6850	6650	8670	4670	6670	6704.26	1.44	62807	7010	6840	6640	6470	6270	6925	6555	444	2000	500	4800	10	1	87991570	5904	21.03	3.47	12	0.66	319.00	1933.00	13940	20240612	-51.87	4730	20250305	41.86	8440	-20.50	20250320	4730	41.86	20250305	14630	-54.14	20240612	4730	41.86	20250305	4.89	Y	025320	500	444 억	1264461	N	N	115331	N	N
43	20250423	150350	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6700	30	2	0.45	3609236430	538387	66.25	6780	6850	6650	8670	4670	6670	6703.80	1.44	54770	7010	6840	6640	6470	6270	6925	6555	444	2000	500	4800	10	1	87991570	5895	21.00	3.47	12	0.61	319.00	1933.00	13940	20240612	-51.94	4730	20250305	41.65	8440	-20.62	20250320	4730	41.65	20250305	14630	-54.20	20240612	4730	41.65	20250305	4.89	Y	025320	500	444 억	1264461	N	N	174392	N	N
44	20250423	140350	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6720	50	2	0.75	3319672825	495215	60.94	6780	6850	6650	8670	4670	6670	6703.50	1.44	39627	7010	6840	6640	6470	6270	6925	6555	444	2000	500	4800	10	1	87991570	5913	21.07	3.48	12	0.56	319.00	1933.00	13940	20240612	-51.79	4730	20250305	42.07	8440	-20.38	20250320	4730	42.07	20250305	14630	-54.07	20240612	4730	42.07	20250305	4.89	Y	025320	500	444 억	1264461	N	N	174392	N	N
45	20250423	130348	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6660	-10	5	-0.15	2726269485	406669	50.04	6780	6850	6650	8670	4670	6670	6703.90	1.44	-3383	7010	6840	6640	6470	6270	6925	6555	444	2000	500	4800	10	1	87991570	5860	20.88	3.45	12	0.46	319.00	1933.00	13940	20240612	-52.22	4730	20250305	40.80	8440	-21.09	20250320	4730	40.80	20250305	14630	-54.48	20240612	4730	40.80	20250305	4.89	Y	025320	500	444 억	1264461	N	N	174392	N	N
46	20250423	120350	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6680	10	2	0.15	2140798580	318760	39.23	6780	6850	6650	8670	4670	6670	6716.02	1.44	13229	7010	6840	6640	6470	6270	6925	6555	444	2000	500	4800	10	1	87991570	5878	20.94	3.46	12	0.36	319.00	1933.00	13940	20240612	-52.08	4730	20250305	41.23	8440	-20.85	20250320	4730	41.23	20250305	14630	-54.34	20240612	4730	41.23	20250305	4.89	Y	025320	500	444 억	1264461	N	N	174392	N	N
47	20250423	110350	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6680	10	2	0.15	1851496855	275447	33.90	6780	6850	6650	8670	4670	6670	6721.79	1.44	9713	7010	6840	6640	6470	6270	6925	6555	444	2000	500	4800	10	1	87991570	5878	20.94	3.46	12	0.31	319.00	1933.00	13940	20240612	-52.08	4730	20250305	41.23	8440	-20.85	20250320	4730	41.23	20250305	14630	-54.34	20240612	4730	41.23	20250305	4.89	Y	025320	500	444 억	1264461	N	N	174392	N	N
48	20250423	100352	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6720	50	2	0.75	1170158875	173528	21.35	6780	6850	6680	8670	4670	6670	6743.34	1.44	-15915	7010	6840	6640	6470	6270	6925	6555	444	2000	500	4800	10	1	87991570	5913	21.07	3.48	12	0.20	319.00	1933.00	13940	20240612	-51.79	4730	20250305	42.07	8440	-20.38	20250320	4730	42.07	20250305	14630	-54.07	20240612	4730	42.07	20250305	4.89	Y	025320	500	444 억	1264461	N	N	174392	N	N
49	20250423	090353	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6810	140	2	2.10	306368260	45076	5.55	6780	6850	6730	8670	4670	6670	6796.70	1.44	-850	7010	6840	6640	6470	6270	6925	6555	444	2000	500	4800	10	1	87991570	5992	21.35	3.52	12	0.05	319.00	1933.00	13940	20240612	-51.15	4730	20250305	43.97	8440	-19.31	20250320	4730	43.97	20250305	14630	-53.45	20240612	4730	43.97	20250305	4.89	Y	025320	500	444 억	1264461	N	N	174392	N	N
50	20250422	160343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6670	90	2	1.37	5403239435	812637	159.36	6510	6810	6440	8550	4610	6580	6649.01	1.39	20725	6940	6760	6650	6470	6360	6705	6415	444	1970	500	4730	10	1	87991570	5869	20.91	3.45	12	0.92	319.00	1933.00	13940	20240612	-52.15	4730	20250305	41.01	8440	-20.97	20250320	4730	41.01	20250305	14630	-54.41	20240612	4730	41.01	20250305	4.60	Y	025320	500	444 억	1226354	N	N	174392	N	N
51	20250422	150348	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6620	40	2	0.61	4996221795	751477	147.37	6510	6810	6440	8550	4610	6580	6648.54	1.39	17983	6940	6760	6650	6470	6360	6705	6415	444	1970	500	4730	10	1	87991570	5825	20.75	3.42	12	0.85	319.00	1933.00	13940	20240612	-52.51	4730	20250305	39.96	8440	-21.56	20250320	4730	39.96	20250305	14630	-54.75	20240612	4730	39.96	20250305	4.60	Y	025320	500	444 억	1226354	N	N	32578	N	N
52	20250422	140348	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6660	80	2	1.22	4432496310	666492	130.70	6510	6810	6440	8550	4610	6580	6650.49	1.39	13081	6940	6760	6650	6470	6360	6705	6415	444	1970	500	4730	10	1	87991570	5860	20.88	3.45	12	0.76	319.00	1933.00	13940	20240612	-52.22	4730	20250305	40.80	8440	-21.09	20250320	4730	40.80	20250305	14630	-54.48	20240612	4730	40.80	20250305	4.60	Y	025320	500	444 억	1226354	N	N	32578	N	N
53	20250422	130348	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6640	60	2	0.91	3916631100	588822	115.47	6510	6810	6440	8550	4610	6580	6651.64	1.39	-18754	6940	6760	6650	6470	6360	6705	6415	444	1970	500	4730	10	1	87991570	5843	20.82	3.44	12	0.67	319.00	1933.00	13940	20240612	-52.37	4730	20250305	40.38	8440	-21.33	20250320	4730	40.38	20250305	14630	-54.61	20240612	4730	40.38	20250305	4.60	Y	025320	500	444 억	1226354	N	N	32578	N	N
54	20250422	120348	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6680	100	2	1.52	3300038405	496372	97.34	6510	6810	6440	8550	4610	6580	6648.32	1.39	-32742	6940	6760	6650	6470	6360	6705	6415	444	1970	500	4730	10	1	87991570	5878	20.94	3.46	12	0.56	319.00	1933.00	13940	20240612	-52.08	4730	20250305	41.23	8440	-20.85	20250320	4730	41.23	20250305	14630	-54.34	20240612	4730	41.23	20250305	4.60	Y	025320	500	444 억	1226354	N	N	32578	N	N
55	20250422	110348	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6690	110	2	1.67	2915643915	438682	86.03	6510	6810	6440	8550	4610	6580	6646.37	1.39	-28224	6940	6760	6650	6470	6360	6705	6415	444	1970	500	4730	10	1	87991570	5887	20.97	3.46	12	0.50	319.00	1933.00	13940	20240612	-52.01	4730	20250305	41.44	8440	-20.73	20250320	4730	41.44	20250305	14630	-54.27	20240612	4730	41.44	20250305	4.60	Y	025320	500	444 억	1226354	N	N	32578	N	N
56	20250422	100348	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6710	130	2	1.98	2029117395	305842	59.98	6510	6810	6440	8550	4610	6580	6634.53	1.39	-7212	6940	6760	6650	6470	6360	6705	6415	444	1970	500	4730	10	1	87991570	5904	21.03	3.47	12	0.35	319.00	1933.00	13940	20240612	-51.87	4730	20250305	41.86	8440	-20.50	20250320	4730	41.86	20250305	14630	-54.14	20240612	4730	41.86	20250305	4.60	Y	025320	500	444 억	1226354	N	N	32578	N	N
57	20250422	090348	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6500	-80	5	-1.22	134654305	20824	4.08	6510	6510	6440	8550	4610	6580	6466.30	1.39	4111	6940	6760	6650	6470	6360	6705	6415	444	1970	500	4730	10	1	87991570	5719	20.38	3.36	12	0.02	319.00	1933.00	13940	20240612	-53.37	4730	20250305	37.42	8440	-22.99	20250320	4730	37.42	20250305	14630	-55.57	20240612	4730	37.42	20250305	4.60	Y	025320	500	444 억	1226354	N	N	32578	N	N
58	20250421	160341	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6580	-220	5	-3.24	3387700005	509929	30.42	6770	6830	6540	8840	4760	6800	6643.47	1.50	-124599	7220	7010	6810	6600	6400	6910	6500	444	2040	500	4890	10	1	87991570	5790	20.63	3.40	12	0.58	319.00	1933.00	13940	20240612	-52.80	4730	20250305	39.11	8440	-22.04	20250320	4730	39.11	20250305	14630	-55.02	20240612	4730	39.11	20250305	4.58	Y	025320	500	444 억	1318044	N	N	32578	N	N
59	20250421	150347	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6580	-220	5	-3.24	3184264380	478957	28.58	6770	6830	6540	8840	4760	6800	6648.33	1.50	-130042	7220	7010	6810	6600	6400	6910	6500	444	2040	500	4890	10	1	87991570	5790	20.63	3.40	12	0.54	319.00	1933.00	13940	20240612	-52.80	4730	20250305	39.11	8440	-22.04	20250320	4730	39.11	20250305	14630	-55.02	20240612	4730	39.11	20250305	4.58	Y	025320	500	444 억	1318044	N	N	139557	N	N
60	20250421	140347	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6600	-200	5	-2.94	2879858635	432642	25.81	6770	6830	6540	8840	4760	6800	6656.44	1.50	-132247	7220	7010	6810	6600	6400	6910	6500	444	2040	500	4890	10	1	87991570	5807	20.69	3.41	12	0.49	319.00	1933.00	13940	20240612	-52.65	4730	20250305	39.53	8440	-21.80	20250320	4730	39.53	20250305	14630	-54.89	20240612	4730	39.53	20250305	4.58	Y	025320	500	444 억	1318044	N	N	139557	N	N
61	20250421	130347	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6580	-220	5	-3.24	2637466205	395871	23.62	6770	6830	6540	8840	4760	6800	6662.43	1.50	-109964	7220	7010	6810	6600	6400	6910	6500	444	2040	500	4890	10	1	87991570	5790	20.63	3.40	12	0.45	319.00	1933.00	13940	20240612	-52.80	4730	20250305	39.11	8440	-22.04	20250320	4730	39.11	20250305	14630	-55.02	20240612	4730	39.11	20250305	4.58	Y	025320	500	444 억	1318044	N	N	139557	N	N
62	20250421	120347	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6570	-230	5	-3.38	2192594240	328042	19.57	6770	6830	6560	8840	4760	6800	6683.88	1.50	-95689	7220	7010	6810	6600	6400	6910	6500	444	2040	500	4890	10	1	87991570	5781	20.60	3.40	12	0.37	319.00	1933.00	13940	20240612	-52.87	4730	20250305	38.90	8440	-22.16	20250320	4730	38.90	20250305	14630	-55.09	20240612	4730	38.90	20250305	4.58	Y	025320	500	444 억	1318044	N	N	139557	N	N
63	20250421	110347	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6650	-150	5	-2.21	1611908940	240043	14.32	6770	6830	6620	8840	4760	6800	6715.08	1.50	-52646	7220	7010	6810	6600	6400	6910	6500	444	2040	500	4890	10	1	87991570	5851	20.85	3.44	12	0.27	319.00	1933.00	13940	20240612	-52.30	4730	20250305	40.59	8440	-21.21	20250320	4730	40.59	20250305	14630	-54.55	20240612	4730	40.59	20250305	4.58	Y	025320	500	444 억	1318044	N	N	139557	N	N
64	20250421	100344	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6680	-120	5	-1.76	1161628110	172365	10.28	6770	6830	6670	8840	4760	6800	6739.35	1.50	-25733	7220	7010	6810	6600	6400	6910	6500	444	2040	500	4890	10	1	87991570	5878	20.94	3.46	12	0.20	319.00	1933.00	13940	20240612	-52.08	4730	20250305	41.23	8440	-20.85	20250320	4730	41.23	20250305	14630	-54.34	20240612	4730	41.23	20250305	4.58	Y	025320	500	444 억	1318044	N	N	139557	N	N
65	20250421	090355	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6800	0	3	0.00	164877380	24311	1.45	6770	6820	6750	8840	4760	6800	6782.00	1.50	-8671	7220	7010	6810	6600	6400	6910	6500	444	2040	500	4890	10	1	87991570	5983	21.32	3.52	12	0.03	319.00	1933.00	13940	20240612	-51.22	4730	20250305	43.76	8440	-19.43	20250320	4730	43.76	20250305	14630	-53.52	20240612	4730	43.76	20250305	4.58	Y	025320	500	444 억	1318044	N	N	139557	N	N
66	20250418	160341	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6800	260	2	3.98	11367783215	1676106	278.20	7020	7020	6610	8500	4580	6540	6782.26	1.95	-433828	6760	6650	6500	6390	6240	6705	6445	444	1960	500	4700	10	1	87991570	5983	21.32	3.52	12	1.90	319.00	1933.00	13940	20240612	-51.22	4730	20250305	43.76	8440	-19.43	20250320	4730	43.76	20250305	14630	-53.52	20240612	4730	43.76	20250305	4.50	Y	025320	500	444 억	1716206	N	N	139557	N	N
67	20250418	150345	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6800	260	2	3.98	10954485440	1615284	268.11	7020	7020	6610	8500	4580	6540	6781.77	1.95	-452780	6760	6650	6500	6390	6240	6705	6445	444	1960	500	4700	10	1	87991570	5983	21.32	3.52	12	1.84	319.00	1933.00	13940	20240612	-51.22	4730	20250305	43.76	8440	-19.43	20250320	4730	43.76	20250305	14630	-53.52	20240612	4730	43.76	20250305	4.50	Y	025320	500	444 억	1716206	N	N	69654	N	N
68	20250418	140347	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6770	230	2	3.52	10424702260	1537023	255.12	7020	7020	6610	8500	4580	6540	6782.40	1.95	-438202	6760	6650	6500	6390	6240	6705	6445	444	1960	500	4700	10	1	87991570	5957	21.22	3.50	12	1.75	319.00	1933.00	13940	20240612	-51.43	4730	20250305	43.13	8440	-19.79	20250320	4730	43.13	20250305	14630	-53.73	20240612	4730	43.13	20250305	4.50	Y	025320	500	444 억	1716206	N	N	69654	N	N
69	20250418	130346	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6750	210	2	3.21	9133522270	1347505	223.66	7020	7020	6610	8500	4580	6540	6778.10	1.95	-470573	6760	6650	6500	6390	6240	6705	6445	444	1960	500	4700	10	1	87991570	5939	21.16	3.49	12	1.53	319.00	1933.00	13940	20240612	-51.58	4730	20250305	42.71	8440	-20.02	20250320	4730	42.71	20250305	14630	-53.86	20240612	4730	42.71	20250305	4.50	Y	025320	500	444 억	1716206	N	N	69654	N	N
70	20250418	120344	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6750	210	2	3.21	8214695060	1210945	201.00	7020	7020	6610	8500	4580	6540	6783.71	1.95	-447947	6760	6650	6500	6390	6240	6705	6445	444	1960	500	4700	10	1	87991570	5939	21.16	3.49	12	1.38	319.00	1933.00	13940	20240612	-51.58	4730	20250305	42.71	8440	-20.02	20250320	4730	42.71	20250305	14630	-53.86	20240612	4730	42.71	20250305	4.50	Y	025320	500	444 억	1716206	N	N	69654	N	N
71	20250418	110346	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6770	230	2	3.52	7663862920	1129341	187.45	7020	7020	6610	8500	4580	6540	6786.14	1.95	-442727	6760	6650	6500	6390	6240	6705	6445	444	1960	500	4700	10	1	87991570	5957	21.22	3.50	12	1.28	319.00	1933.00	13940	20240612	-51.43	4730	20250305	43.13	8440	-19.79	20250320	4730	43.13	20250305	14630	-53.73	20240612	4730	43.13	20250305	4.50	Y	025320	500	444 억	1716206	N	N	69654	N	N
72	20250418	100346	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6720	180	2	2.75	6758842080	995151	165.18	7020	7020	6610	8500	4580	6540	6791.78	1.95	-421020	6760	6650	6500	6390	6240	6705	6445	444	1960	500	4700	10	1	87991570	5913	21.07	3.48	12	1.13	319.00	1933.00	13940	20240612	-51.79	4730	20250305	42.07	8440	-20.38	20250320	4730	42.07	20250305	14630	-54.07	20240612	4730	42.07	20250305	4.50	Y	025320	500	444 억	1716206	N	N	69654	N	N
73	20250418	090348	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6850	310	2	4.74	2016370880	291503	48.38	7020	7020	6820	8500	4580	6540	6917.15	1.95	-181154	6760	6650	6500	6390	6240	6705	6445	444	1960	500	4700	10	1	87991570	6027	21.47	3.54	12	0.33	319.00	1933.00	13940	20240612	-50.86	4730	20250305	44.82	8440	-18.84	20250320	4730	44.82	20250305	14630	-53.18	20240612	4730	44.82	20250305	4.50	Y	025320	500	444 억	1716206	N	N	69654	N	N
74	20250417	160344	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6540	100	2	1.55	3924525140	602473	67.31	6380	6610	6350	8370	4510	6440	6514.02	1.80	116940	6780	6610	6520	6350	6260	6565	6305	444	1930	500	4630	10	1	87991570	5755	20.50	3.38	12	0.68	319.00	1933.00	13940	20240612	-53.08	4730	20250305	38.27	8440	-22.51	20250320	4730	38.27	20250305	14630	-55.30	20240612	4730	38.27	20250305	4.41	Y	025320	500	444 억	1584876	N	N	69654	N	N
75	20250417	150346	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6550	110	2	1.71	3734301670	573400	64.06	6380	6610	6350	8370	4510	6440	6512.56	1.80	114456	6780	6610	6520	6350	6260	6565	6305	444	1930	500	4630	10	1	87991570	5763	20.53	3.39	12	0.65	319.00	1933.00	13940	20240612	-53.01	4730	20250305	38.48	8440	-22.39	20250320	4730	38.48	20250305	14630	-55.23	20240612	4730	38.48	20250305	4.41	Y	025320	500	444 억	1584876	N	N	148310	N	N
76	20250417	140348	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6520	80	2	1.24	3288765510	505468	56.47	6380	6610	6350	8370	4510	6440	6506.38	1.80	109455	6780	6610	6520	6350	6260	6565	6305	444	1930	500	4630	10	1	87991570	5737	20.44	3.37	12	0.57	319.00	1933.00	13940	20240612	-53.23	4730	20250305	37.84	8440	-22.75	20250320	4730	37.84	20250305	14630	-55.43	20240612	4730	37.84	20250305	4.41	Y	025320	500	444 억	1584876	N	N	148310	N	N
77	20250417	130347	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6540	100	2	1.55	2944634130	452734	50.58	6380	6610	6350	8370	4510	6440	6504.12	1.80	115276	6780	6610	6520	6350	6260	6565	6305	444	1930	500	4630	10	1	87991570	5755	20.50	3.38	12	0.51	319.00	1933.00	13940	20240612	-53.08	4730	20250305	38.27	8440	-22.51	20250320	4730	38.27	20250305	14630	-55.30	20240612	4730	38.27	20250305	4.41	Y	025320	500	444 억	1584876	N	N	148310	N	N
78	20250417	120346	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6560	120	2	1.86	2255316670	347847	38.86	6380	6560	6350	8370	4510	6440	6483.65	1.80	86520	6780	6610	6520	6350	6260	6565	6305	444	1930	500	4630	10	1	87991570	5772	20.56	3.39	12	0.40	319.00	1933.00	13940	20240612	-52.94	4730	20250305	38.69	8440	-22.27	20250320	4730	38.69	20250305	14630	-55.16	20240612	4730	38.69	20250305	4.41	Y	025320	500	444 억	1584876	N	N	148310	N	N
79	20250417	110345	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6530	90	2	1.40	1887704115	291599	32.58	6380	6560	6350	8370	4510	6440	6473.63	1.80	70109	6780	6610	6520	6350	6260	6565	6305	444	1930	500	4630	10	1	87991570	5746	20.47	3.38	12	0.33	319.00	1933.00	13940	20240612	-53.16	4730	20250305	38.05	8440	-22.63	20250320	4730	38.05	20250305	14630	-55.37	20240612	4730	38.05	20250305	4.41	Y	025320	500	444 억	1584876	N	N	148310	N	N
80	20250417	100346	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6540	100	2	1.55	1368644840	212037	23.69	6380	6560	6350	8370	4510	6440	6454.75	1.80	71094	6780	6610	6520	6350	6260	6565	6305	444	1930	500	4630	10	1	87991570	5755	20.50	3.38	12	0.24	319.00	1933.00	13940	20240612	-53.08	4730	20250305	38.27	8440	-22.51	20250320	4730	38.27	20250305	14630	-55.30	20240612	4730	38.27	20250305	4.41	Y	025320	500	444 억	1584876	N	N	148310	N	N
81	20250417	090347	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6500	60	2	0.93	213511280	33070	3.69	6380	6540	6350	8370	4510	6440	6456.34	1.80	20378	6780	6610	6520	6350	6260	6565	6305	444	1930	500	4630	10	1	87991570	5719	20.38	3.36	12	0.04	319.00	1933.00	13940	20240612	-53.37	4730	20250305	37.42	8440	-22.99	20250320	4730	37.42	20250305	14630	-55.57	20240612	4730	37.42	20250305	4.41	Y	025320	500	444 억	1584876	N	N	148310	N	N
82	20250416	160342	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6440	-310	5	-4.59	5795088420	889135	63.60	6650	6690	6430	8770	4730	6750	6517.67	2.12	-298156	7196	6972	6676	6452	6156	7085	6565	444	2020	500	4860	10	1	87991570	5667	20.19	3.33	12	1.01	319.00	1933.00	13940	20240612	-53.80	4730	20250305	36.15	8440	-23.70	20250320	4730	36.15	20250305	14630	-55.98	20240612	4730	36.15	20250305	4.39	Y	025320	500	444 억	1863349	N	N	142310	N	N
83	20250416	150347	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6480	-270	5	-4.00	5459527345	837138	59.88	6650	6690	6430	8770	4730	6750	6521.65	2.12	-297042	7196	6972	6676	6452	6156	7085	6565	444	2020	500	4860	10	1	87991570	5702	20.31	3.35	12	0.95	319.00	1933.00	13940	20240612	-53.52	4730	20250305	37.00	8440	-23.22	20250320	4730	37.00	20250305	14630	-55.71	20240612	4730	37.00	20250305	4.39	Y	025320	500	444 억	1863349	N	N	6445	N	N
84	20250416	140346	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6495	-255	5	-3.78	4333490965	662798	47.41	6650	6690	6460	8770	4730	6750	6538.17	2.12	-282851	7196	6972	6676	6452	6156	7085	6565	444	2020	500	4860	10	1	87991570	5715	20.36	3.36	12	0.75	319.00	1933.00	13940	20240612	-53.41	4730	20250305	37.32	8440	-23.05	20250320	4730	37.32	20250305	14630	-55.60	20240612	4730	37.32	20250305	4.39	Y	025320	500	444 억	1863349	N	N	6445	N	N
85	20250416	130345	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6520	-230	5	-3.41	3996614565	610964	43.70	6650	6690	6460	8770	4730	6750	6541.48	2.12	-270784	7196	6972	6676	6452	6156	7085	6565	444	2020	500	4860	10	1	87991570	5737	20.44	3.37	12	0.69	319.00	1933.00	13940	20240612	-53.23	4730	20250305	37.84	8440	-22.75	20250320	4730	37.84	20250305	14630	-55.43	20240612	4730	37.84	20250305	4.39	Y	025320	500	444 억	1863349	N	N	6445	N	N
86	20250416	120346	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6520	-230	5	-3.41	3772148605	576525	41.24	6650	6690	6460	8770	4730	6750	6542.89	2.12	-249065	7196	6972	6676	6452	6156	7085	6565	444	2020	500	4860	10	1	87991570	5737	20.44	3.37	12	0.66	319.00	1933.00	13940	20240612	-53.23	4730	20250305	37.84	8440	-22.75	20250320	4730	37.84	20250305	14630	-55.43	20240612	4730	37.84	20250305	4.39	Y	025320	500	444 억	1863349	N	N	6445	N	N
87	20250416	110345	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6520	-230	5	-3.41	3161354510	482685	34.53	6650	6690	6460	8770	4730	6750	6549.50	2.12	-209335	7196	6972	6676	6452	6156	7085	6565	444	2020	500	4860	10	1	87991570	5737	20.44	3.37	12	0.55	319.00	1933.00	13940	20240612	-53.23	4730	20250305	37.84	8440	-22.75	20250320	4730	37.84	20250305	14630	-55.43	20240612	4730	37.84	20250305	4.39	Y	025320	500	444 억	1863349	N	N	6445	N	N
88	20250416	100345	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6540	-210	5	-3.11	2548523375	388890	27.82	6650	6690	6460	8770	4730	6750	6553.31	2.12	-161452	7196	6972	6676	6452	6156	7085	6565	444	2020	500	4860	10	1	87991570	5755	20.50	3.38	12	0.44	319.00	1933.00	13940	20240612	-53.08	4730	20250305	38.27	8440	-22.51	20250320	4730	38.27	20250305	14630	-55.30	20240612	4730	38.27	20250305	4.39	Y	025320	500	444 억	1863349	N	N	6445	N	N
89	20250416	090348	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6630	-120	5	-1.78	733040340	110791	7.93	6650	6690	6560	8770	4730	6750	6616.38	2.12	-18885	7196	6972	6676	6452	6156	7085	6565	444	2020	500	4860	10	1	87991570	5834	20.78	3.43	12	0.13	319.00	1933.00	13940	20240612	-52.44	4730	20250305	40.17	8440	-21.45	20250320	4730	40.17	20250305	14630	-54.68	20240612	4730	40.17	20250305	4.39	Y	025320	500	444 억	1863349	N	N	6445	N	N
90	20250415	160342	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6750	240	2	3.69	9294489525	1397938	159.12	6580	6900	6380	8460	4560	6510	6648.71	2.10	-13356	6670	6590	6500	6420	6330	6545	6375	444	1950	500	4680	10	1	87991570	5939	21.16	3.49	12	1.59	319.00	1933.00	13940	20240612	-51.58	4730	20250305	42.71	8440	-20.02	20250320	4730	42.71	20250305	14630	-53.86	20240612	4730	42.71	20250305	4.27	N	025320	500	444 억	1851371	N	N	6445	N	N
91	20250415	150345	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6770	260	2	3.99	8686193045	1308033	148.89	6580	6900	6380	8460	4560	6510	6640.65	2.10	-1558	6670	6590	6500	6420	6330	6545	6375	444	1950	500	4680	10	1	87991570	5957	21.22	3.50	12	1.49	319.00	1933.00	13940	20240612	-51.43	4730	20250305	43.13	8440	-19.79	20250320	4730	43.13	20250305	14630	-53.73	20240612	4730	43.13	20250305	4.27	N	025320	500	444 억	1851371	N	N	228426	N	N
92	20250415	140345	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6510	0	3	0.00	4062817575	624370	71.07	6580	6630	6380	8460	4560	6510	6507.07	2.10	-678	6670	6590	6500	6420	6330	6545	6375	444	1950	500	4680	10	1	87991570	5728	20.41	3.37	12	0.71	319.00	1933.00	13940	20240612	-53.30	4730	20250305	37.63	8440	-22.87	20250320	4730	37.63	20250305	14630	-55.50	20240612	4730	37.63	20250305	4.27	N	025320	500	444 억	1851371	N	N	228426	N	N
93	20250415	130345	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6400	-110	5	-1.69	3540107370	543485	61.86	6580	6630	6380	8460	4560	6510	6513.72	2.10	2329	6670	6590	6500	6420	6330	6545	6375	444	1950	500	4680	10	1	87991570	5631	20.06	3.31	12	0.62	319.00	1933.00	13940	20240612	-54.09	4730	20250305	35.31	8440	-24.17	20250320	4730	35.31	20250305	14630	-56.25	20240612	4730	35.31	20250305	4.27	N	025320	500	444 억	1851371	N	N	228426	N	N
94	20250415	120344	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6470	-40	5	-0.61	2734524850	417902	47.57	6580	6630	6460	8460	4560	6510	6543.46	2.10	-573	6670	6590	6500	6420	6330	6545	6375	444	1950	500	4680	10	1	87991570	5693	20.28	3.35	12	0.47	319.00	1933.00	13940	20240612	-53.59	4730	20250305	36.79	8440	-23.34	20250320	4730	36.79	20250305	14630	-55.78	20240612	4730	36.79	20250305	4.27	N	025320	500	444 억	1851371	N	N	228426	N	N
95	20250415	110344	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6560	50	2	0.77	2015469200	307500	35.00	6580	6630	6500	8460	4560	6510	6554.37	2.10	26905	6670	6590	6500	6420	6330	6545	6375	444	1950	500	4680	10	1	87991570	5772	20.56	3.39	12	0.35	319.00	1933.00	13940	20240612	-52.94	4730	20250305	38.69	8440	-22.27	20250320	4730	38.69	20250305	14630	-55.16	20240612	4730	38.69	20250305	4.27	N	025320	500	444 억	1851371	N	N	228426	N	N
96	20250415	100345	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6560	50	2	0.77	1365548480	208600	23.74	6580	6630	6500	8460	4560	6510	6546.25	2.10	11921	6670	6590	6500	6420	6330	6545	6375	444	1950	500	4680	10	1	87991570	5772	20.56	3.39	12	0.24	319.00	1933.00	13940	20240612	-52.94	4730	20250305	38.69	8440	-22.27	20250320	4730	38.69	20250305	14630	-55.16	20240612	4730	38.69	20250305	4.27	N	025320	500	444 억	1851371	N	N	228426	N	N
97	20250415	090346	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6570	60	2	0.92	309827920	47077	5.36	6580	6630	6540	8460	4560	6510	6581.30	2.10	-10421	6670	6590	6500	6420	6330	6545	6375	444	1950	500	4680	10	1	87991570	5781	20.60	3.40	12	0.05	319.00	1933.00	13940	20240612	-52.87	4730	20250305	38.90	8440	-22.16	20250320	4730	38.90	20250305	14630	-55.09	20240612	4730	38.90	20250305	4.27	N	025320	500	444 억	1851371	N	N	228426	N	N
98	20250414	160341	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6510	60	2	0.93	5718508855	878545	80.95	6550	6580	6410	8380	4520	6450	6509.07	2.13	-92496	6803	6626	6303	6126	5803	6715	6215	444	1930	500	4640	10	1	87991570	5728	20.41	3.37	12	1.00	319.00	1933.00	13940	20240612	-53.30	4730	20250305	37.63	8440	-22.87	20250320	4730	37.63	20250305	14630	-55.50	20240612	4730	37.63	20250305	4.17	Y	025320	500	444 억	1871052	N	N	228415	N	N
99	20250414	150343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6500	50	2	0.78	5410791765	831311	76.60	6550	6580	6410	8380	4520	6450	6508.75	2.13	-70972	6803	6626	6303	6126	5803	6715	6215	444	1930	500	4640	10	1	87991570	5719	20.38	3.36	12	0.94	319.00	1933.00	13940	20240612	-53.37	4730	20250305	37.42	8440	-22.99	20250320	4730	37.42	20250305	14630	-55.57	20240612	4730	37.42	20250305	4.17	Y	025320	500	444 억	1871052	N	N	102357	N	N
100	20250414	140343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6520	70	2	1.09	4518799355	694803	64.02	6550	6580	6410	8380	4520	6450	6503.71	2.13	-94272	6803	6626	6303	6126	5803	6715	6215	444	1930	500	4640	10	1	87991570	5737	20.44	3.37	12	0.79	319.00	1933.00	13940	20240612	-53.23	4730	20250305	37.84	8440	-22.75	20250320	4730	37.84	20250305	14630	-55.43	20240612	4730	37.84	20250305	4.17	Y	025320	500	444 억	1871052	N	N	102357	N	N
101	20250414	130343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6510	60	2	0.93	4074271455	626510	57.73	6550	6580	6410	8380	4520	6450	6503.12	2.13	-88420	6803	6626	6303	6126	5803	6715	6215	444	1930	500	4640	10	1	87991570	5728	20.41	3.37	12	0.71	319.00	1933.00	13940	20240612	-53.30	4730	20250305	37.63	8440	-22.87	20250320	4730	37.63	20250305	14630	-55.50	20240612	4730	37.63	20250305	4.17	Y	025320	500	444 억	1871052	N	N	102357	N	N
102	20250414	120343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6540	90	2	1.40	3470376985	533831	49.19	6550	6580	6410	8380	4520	6450	6500.89	2.13	-100168	6803	6626	6303	6126	5803	6715	6215	444	1930	500	4640	10	1	87991570	5755	20.50	3.38	12	0.61	319.00	1933.00	13940	20240612	-53.08	4730	20250305	38.27	8440	-22.51	20250320	4730	38.27	20250305	14630	-55.30	20240612	4730	38.27	20250305	4.17	Y	025320	500	444 억	1871052	N	N	102357	N	N
103	20250414	110341	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6450	0	3	0.00	2445964630	376611	34.70	6550	6560	6410	8380	4520	6450	6494.67	2.13	-68810	6803	6626	6303	6126	5803	6715	6215	444	1930	500	4640	10	1	87991570	5675	20.22	3.34	12	0.43	319.00	1933.00	13940	20240612	-53.73	4730	20250305	36.36	8440	-23.58	20250320	4730	36.36	20250305	14630	-55.91	20240612	4730	36.36	20250305	4.17	Y	025320	500	444 억	1871052	N	N	102357	N	N
104	20250414	100343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6480	30	2	0.47	1956780990	301249	27.76	6550	6560	6410	8380	4520	6450	6495.56	2.13	-92309	6803	6626	6303	6126	5803	6715	6215	444	1930	500	4640	10	1	87991570	5702	20.31	3.35	12	0.34	319.00	1933.00	13940	20240612	-53.52	4730	20250305	37.00	8440	-23.22	20250320	4730	37.00	20250305	14630	-55.71	20240612	4730	37.00	20250305	4.17	Y	025320	500	444 억	1871052	N	N	102357	N	N
105	20250414	090343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6480	30	2	0.47	331966280	51065	4.71	6550	6560	6450	8380	4520	6450	6500.86	2.13	-27989	6803	6626	6303	6126	5803	6715	6215	444	1930	500	4640	10	1	87991570	5702	20.31	3.35	12	0.06	319.00	1933.00	13940	20240612	-53.52	4730	20250305	37.00	8440	-23.22	20250320	4730	37.00	20250305	14630	-55.71	20240612	4730	37.00	20250305	4.17	Y	025320	500	444 억	1871052	N	N	102357	N	N
106	20250411	160339	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6450	340	2	5.56	6819800790	1085236	92.05	5990	6480	5980	7940	4280	6110	6283.93	2.14	-69758	6356	6232	6026	5902	5696	6295	5965	444	1830	500	4390	10	1	87991570	5675	20.22	3.34	12	1.23	319.00	1933.00	13940	20240612	-53.73	4730	20250305	36.36	8440	-23.58	20250320	4730	36.36	20250305	14630	-55.91	20240612	4730	36.36	20250305	4.25	Y	025320	500	444 억	1881000	N	N	102357	N	N
107	20250411	150342	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6460	350	2	5.73	6250916380	997054	84.57	5990	6470	5980	7940	4280	6110	6269.40	2.14	-66612	6356	6232	6026	5902	5696	6295	5965	444	1830	500	4390	10	1	87991570	5684	20.25	3.34	12	1.13	319.00	1933.00	13940	20240612	-53.66	4730	20250305	36.58	8440	-23.46	20250320	4730	36.58	20250305	14630	-55.84	20240612	4730	36.58	20250305	4.25	Y	025320	500	444 억	1881000	N	N	157178	N	N
108	20250411	140342	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6440	330	2	5.40	5557685920	889402	75.44	5990	6460	5980	7940	4280	6110	6248.81	2.14	-95032	6356	6232	6026	5902	5696	6295	5965	444	1830	500	4390	10	1	87991570	5667	20.19	3.33	12	1.01	319.00	1933.00	13940	20240612	-53.80	4730	20250305	36.15	8440	-23.70	20250320	4730	36.15	20250305	14630	-55.98	20240612	4730	36.15	20250305	4.25	Y	025320	500	444 억	1881000	N	N	157178	N	N
109	20250411	130343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6330	220	2	3.60	4104857255	662385	56.18	5990	6340	5980	7940	4280	6110	6197.10	2.14	-56318	6356	6232	6026	5902	5696	6295	5965	444	1830	500	4390	10	1	87991570	5570	19.84	3.27	12	0.75	319.00	1933.00	13940	20240612	-54.59	4730	20250305	33.83	8440	-25.00	20250320	4730	33.83	20250305	14630	-56.73	20240612	4730	33.83	20250305	4.25	Y	025320	500	444 억	1881000	N	N	157178	N	N
110	20250411	120342	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6260	150	2	2.45	3540059305	572709	48.58	5990	6290	5980	7940	4280	6110	6181.27	2.14	-42274	6356	6232	6026	5902	5696	6295	5965	444	1830	500	4390	10	1	87991570	5508	19.62	3.24	12	0.65	319.00	1933.00	13940	20240612	-55.09	4730	20250305	32.35	8440	-25.83	20250320	4730	32.35	20250305	14630	-57.21	20240612	4730	32.35	20250305	4.25	Y	025320	500	444 억	1881000	N	N	157178	N	N
111	20250411	110341	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6190	80	2	1.31	2884496580	467489	39.65	5990	6280	5980	7940	4280	6110	6170.20	2.14	-81795	6356	6232	6026	5902	5696	6295	5965	444	1830	500	4390	10	1	87991570	5447	19.40	3.20	12	0.53	319.00	1933.00	13940	20240612	-55.60	4730	20250305	30.87	8440	-26.66	20250320	4730	30.87	20250305	14630	-57.69	20240612	4730	30.87	20250305	4.25	Y	025320	500	444 억	1881000	N	N	157178	N	N
112	20250411	100342	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6170	60	2	0.98	2350834590	380981	32.31	5990	6280	5980	7940	4280	6110	6170.49	2.14	-46744	6356	6232	6026	5902	5696	6295	5965	444	1830	500	4390	10	1	87991570	5429	19.34	3.19	12	0.43	319.00	1933.00	13940	20240612	-55.74	4730	20250305	30.44	8440	-26.90	20250320	4730	30.44	20250305	14630	-57.83	20240612	4730	30.44	20250305	4.25	Y	025320	500	444 억	1881000	N	N	157178	N	N
113	20250411	090344	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6110	0	3	0.00	273817890	45222	3.84	5990	6150	5980	7940	4280	6110	6054.85	2.14	25027	6356	6232	6026	5902	5696	6295	5965	444	1830	500	4390	10	1	87991570	5376	19.15	3.16	12	0.05	319.00	1933.00	13940	20240612	-56.17	4730	20250305	29.18	8440	-27.61	20250320	4730	29.18	20250305	14630	-58.24	20240612	4730	29.18	20250305	4.25	Y	025320	500	444 억	1881000	N	N	157178	N	N
114	20250410	160340	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6110	430	2	7.57	7085237605	1178990	153.63	6000	6150	5820	7380	3980	5680	6009.40	2.37	-176229	5853	5766	5683	5596	5513	5765	5595	444	1700	500	4080	10	1	87991570	5376	19.15	3.16	12	1.34	319.00	1933.00	13940	20240612	-56.17	4730	20250305	29.18	8440	-27.61	20250320	4730	29.18	20250305	14630	-58.24	20240612	4730	29.18	20250305	4.44	Y	025320	500	444 억	2086738	N	N	157178	N	N
115	20250410	150341	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6090	410	2	7.22	6717315840	1118638	145.77	6000	6150	5820	7380	3980	5680	6004.91	2.37	-191689	5853	5766	5683	5596	5513	5765	5595	444	1700	500	4080	10	1	87991570	5359	19.09	3.15	12	1.27	319.00	1933.00	13940	20240612	-56.31	4730	20250305	28.75	8440	-27.84	20250320	4730	28.75	20250305	14630	-58.37	20240612	4730	28.75	20250305	4.44	Y	025320	500	444 억	2086738	N	N	76933	N	N
116	20250410	140341	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6110	430	2	7.57	5927614385	988866	128.86	6000	6150	5820	7380	3980	5680	5994.36	2.37	-177616	5853	5766	5683	5596	5513	5765	5595	444	1700	500	4080	10	1	87991570	5376	19.15	3.16	12	1.12	319.00	1933.00	13940	20240612	-56.17	4730	20250305	29.18	8440	-27.61	20250320	4730	29.18	20250305	14630	-58.24	20240612	4730	29.18	20250305	4.44	Y	025320	500	444 억	2086738	N	N	76933	N	N
117	20250410	130341	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6080	400	2	7.04	5387497280	900339	117.32	6000	6150	5820	7380	3980	5680	5983.85	2.37	-158663	5853	5766	5683	5596	5513	5765	5595	444	1700	500	4080	10	1	87991570	5350	19.06	3.15	12	1.02	319.00	1933.00	13940	20240612	-56.38	4730	20250305	28.54	8440	-27.96	20250320	4730	28.54	20250305	14630	-58.44	20240612	4730	28.54	20250305	4.44	Y	025320	500	444 억	2086738	N	N	76933	N	N
118	20250410	120342	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6090	410	2	7.22	4821571900	807205	105.19	6000	6150	5820	7380	3980	5680	5973.17	2.37	-173350	5853	5766	5683	5596	5513	5765	5595	444	1700	500	4080	10	1	87991570	5359	19.09	3.15	12	0.92	319.00	1933.00	13940	20240612	-56.31	4730	20250305	28.75	8440	-27.84	20250320	4730	28.75	20250305	14630	-58.37	20240612	4730	28.75	20250305	4.44	Y	025320	500	444 억	2086738	N	N	76933	N	N
119	20250410	110341	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5960	280	2	4.93	3122978035	527248	68.70	6000	6090	5820	7380	3980	5680	5923.17	2.37	-185205	5853	5766	5683	5596	5513	5765	5595	444	1700	500	4080	10	1	87991570	5244	18.68	3.08	12	0.60	319.00	1933.00	13940	20240612	-57.25	4730	20250305	26.00	8440	-29.38	20250320	4730	26.00	20250305	14630	-59.26	20240612	4730	26.00	20250305	4.44	Y	025320	500	444 억	2086738	N	N	76933	N	N
120	20250410	100340	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5860	180	2	3.17	2324605795	391948	51.07	6000	6090	5820	7380	3980	5680	5930.90	2.37	-151817	5853	5766	5683	5596	5513	5765	5595	444	1700	500	4080	10	1	87991570	5156	18.37	3.03	12	0.45	319.00	1933.00	13940	20240612	-57.96	4730	20250305	23.89	8440	-30.57	20250320	4730	23.89	20250305	14630	-59.95	20240612	4730	23.89	20250305	4.44	Y	025320	500	444 억	2086738	N	N	76933	N	N
121	20250410	090343	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5920	240	2	4.23	764479490	127548	16.62	6000	6090	5900	7380	3980	5680	5993.66	2.37	-25120	5853	5766	5683	5596	5513	5765	5595	444	1700	500	4080	10	1	87991570	5209	18.56	3.06	12	0.14	319.00	1933.00	13940	20240612	-57.53	4730	20250305	25.16	8440	-29.86	20250320	4730	25.16	20250305	14630	-59.54	20240612	4730	25.16	20250305	4.44	Y	025320	500	444 억	2086738	N	N	76933	N	N
122	20250409	160340	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5680	-50	5	-0.87	4347565940	767412	61.60	5680	5770	5600	7440	4020	5730	5665.21	2.31	6927	6363	6046	5873	5556	5383	5960	5470	444	1710	500	4120	10	1	87991570	4998	17.81	2.94	12	0.87	319.00	1933.00	13940	20240612	-59.25	4730	20250305	20.08	8440	-32.70	20250320	4730	20.08	20250305	14630	-61.18	20240612	4730	20.08	20250305	4.61	Y	025320	500	444 억	2030294	N	N	76933	N	N
123	20250409	150308	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5660	-70	5	-1.22	4065632060	717677	57.61	5680	5770	5600	7440	4020	5730	5664.99	2.31	774	6363	6046	5873	5556	5383	5960	5470	444	1710	500	4120	10	1	87991570	4980	17.74	2.93	12	0.82	319.00	1933.00	13940	20240612	-59.40	4730	20250305	19.66	8440	-32.94	20250320	4730	19.66	20250305	14630	-61.31	20240612	4730	19.66	20250305	4.61	Y	025320	500	444 억	2030294	N	N	181910	N	N
124	20250409	140338	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5670	-60	5	-1.05	3409088540	601178	48.26	5680	5770	5600	7440	4020	5730	5670.68	2.31	-5645	6363	6046	5873	5556	5383	5960	5470	444	1710	500	4120	10	1	87991570	4989	17.77	2.93	12	0.68	319.00	1933.00	13940	20240612	-59.33	4730	20250305	19.87	8440	-32.82	20250320	4730	19.87	20250305	14630	-61.24	20240612	4730	19.87	20250305	4.61	Y	025320	500	444 억	2030294	N	N	181910	N	N
125	20250409	130337	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5660	-70	5	-1.22	2814912365	495708	39.79	5680	5770	5600	7440	4020	5730	5678.57	2.31	-32159	6363	6046	5873	5556	5383	5960	5470	444	1710	500	4120	10	1	87991570	4980	17.74	2.93	12	0.56	319.00	1933.00	13940	20240612	-59.40	4730	20250305	19.66	8440	-32.94	20250320	4730	19.66	20250305	14630	-61.31	20240612	4730	19.66	20250305	4.61	Y	025320	500	444 억	2030294	N	N	181910	N	N
126	20250409	120337	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5690	-40	5	-0.70	2488369525	438016	35.16	5680	5770	5600	7440	4020	5730	5681.00	2.31	-24189	6363	6046	5873	5556	5383	5960	5470	444	1710	500	4120	10	1	87991570	5007	17.84	2.94	12	0.50	319.00	1933.00	13940	20240612	-59.18	4730	20250305	20.30	8440	-32.58	20250320	4730	20.30	20250305	14630	-61.11	20240612	4730	20.30	20250305	4.61	Y	025320	500	444 억	2030294	N	N	181910	N	N
127	20250409	110337	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5710	-20	5	-0.35	2223618165	391526	31.43	5680	5770	5600	7440	4020	5730	5679.36	2.31	-19392	6363	6046	5873	5556	5383	5960	5470	444	1710	500	4120	10	1	87991570	5024	17.90	2.95	12	0.44	319.00	1933.00	13940	20240612	-59.04	4730	20250305	20.72	8440	-32.35	20250320	4730	20.72	20250305	14630	-60.97	20240612	4730	20.72	20250305	4.61	Y	025320	500	444 억	2030294	N	N	181910	N	N
128	20250409	100339	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5680	-50	5	-0.87	1391839465	244476	19.62	5680	5770	5650	7440	4020	5730	5693.15	2.31	-18066	6363	6046	5873	5556	5383	5960	5470	444	1710	500	4120	10	1	87991570	4998	17.81	2.94	12	0.28	319.00	1933.00	13940	20240612	-59.25	4730	20250305	20.08	8440	-32.70	20250320	4730	20.08	20250305	14630	-61.18	20240612	4730	20.08	20250305	4.61	Y	025320	500	444 억	2030294	N	N	181910	N	N
129	20250409	090339	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5730	0	3	0.00	328653630	57694	4.63	5680	5760	5660	7440	4020	5730	5696.50	2.31	13002	6363	6046	5873	5556	5383	5960	5470	444	1710	500	4120	10	1	87991570	5042	17.96	2.96	12	0.07	319.00	1933.00	13940	20240612	-58.90	4730	20250305	21.14	8440	-32.11	20250320	4730	21.14	20250305	14630	-60.83	20240612	4730	21.14	20250305	4.61	Y	025320	500	444 억	2030294	N	N	181910	N	N
130	20250408	160335	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5730	-180	5	-3.05	7300144750	1245769	110.00	6130	6190	5700	7680	4140	5910	5860.36	2.60	-226810	6236	6072	5946	5782	5656	6010	5720	444	1770	500	4250	10	1	87991570	5042	17.96	2.96	12	1.42	319.00	1933.00	13940	20240612	-58.90	4730	20250305	21.14	8440	-32.11	20250320	4730	21.14	20250305	14630	-60.83	20240612	4730	21.14	20250305	4.59	Y	025320	500	444 억	2286912	N	N	181910	N	N
131	20250408	150337	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5740	-170	5	-2.88	6242964885	1060925	93.68	6130	6190	5720	7680	4140	5910	5884.45	2.60	-276702	6236	6072	5946	5782	5656	6010	5720	444	1770	500	4250	10	1	87991570	5051	17.99	2.97	12	1.21	319.00	1933.00	13940	20240612	-58.82	4730	20250305	21.35	8440	-31.99	20250320	4730	21.35	20250305	14630	-60.77	20240612	4730	21.35	20250305	4.59	Y	025320	500	444 억	2286912	N	N	125183	N	N
132	20250408	140336	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5820	-90	5	-1.52	5187290770	877677	77.50	6130	6190	5770	7680	4140	5910	5910.25	2.60	-287255	6236	6072	5946	5782	5656	6010	5720	444	1770	500	4250	10	1	87991570	5121	18.24	3.01	12	1.00	319.00	1933.00	13940	20240612	-58.25	4730	20250305	23.04	8440	-31.04	20250320	4730	23.04	20250305	14630	-60.22	20240612	4730	23.04	20250305	4.59	Y	025320	500	444 억	2286912	N	N	125183	N	N
133	20250408	130336	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5910	0	3	0.00	4164645215	702124	62.00	6130	6190	5840	7680	4140	5910	5931.50	2.60	-271813	6236	6072	5946	5782	5656	6010	5720	444	1770	500	4250	10	1	87991570	5200	18.53	3.06	12	0.80	319.00	1933.00	13940	20240612	-57.60	4730	20250305	24.95	8440	-29.98	20250320	4730	24.95	20250305	14630	-59.60	20240612	4730	24.95	20250305	4.59	Y	025320	500	444 억	2286912	N	N	125183	N	N
134	20250408	120337	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5910	0	3	0.00	3584867080	603619	53.30	6130	6190	5840	7680	4140	5910	5938.96	2.60	-253243	6236	6072	5946	5782	5656	6010	5720	444	1770	500	4250	10	1	87991570	5200	18.53	3.06	12	0.69	319.00	1933.00	13940	20240612	-57.60	4730	20250305	24.95	8440	-29.98	20250320	4730	24.95	20250305	14630	-59.60	20240612	4730	24.95	20250305	4.59	Y	025320	500	444 억	2286912	N	N	125183	N	N
135	20250408	110336	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5930	20	2	0.34	2971957355	500032	44.15	6130	6190	5840	7680	4140	5910	5943.53	2.60	-199747	6236	6072	5946	5782	5656	6010	5720	444	1770	500	4250	10	1	87991570	5218	18.59	3.07	12	0.57	319.00	1933.00	13940	20240612	-57.46	4730	20250305	25.37	8440	-29.74	20250320	4730	25.37	20250305	14630	-59.47	20240612	4730	25.37	20250305	4.59	Y	025320	500	444 억	2286912	N	N	125183	N	N
136	20250408	100337	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5890	-20	5	-0.34	2273791860	381483	33.68	6130	6190	5840	7680	4140	5910	5960.40	2.60	-154251	6236	6072	5946	5782	5656	6010	5720	444	1770	500	4250	10	1	87991570	5183	18.46	3.05	12	0.43	319.00	1933.00	13940	20240612	-57.75	4730	20250305	24.52	8440	-30.21	20250320	4730	24.52	20250305	14630	-59.74	20240612	4730	24.52	20250305	4.59	Y	025320	500	444 억	2286912	N	N	125183	N	N
137	20250408	090338	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6080	170	2	2.88	353782960	57936	5.12	6130	6190	6050	7680	4140	5910	6106.44	2.60	-21169	6236	6072	5946	5782	5656	6010	5720	444	1770	500	4250	10	1	87991570	5350	19.06	3.15	12	0.07	319.00	1933.00	13940	20240612	-56.38	4730	20250305	28.54	8440	-27.96	20250320	4730	28.54	20250305	14630	-58.44	20240612	4730	28.54	20250305	4.59	Y	025320	500	444 억	2286912	N	N	125183	N	N
138	20250407	160333	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5910	-440	5	-6.93	6760816130	1132532	72.05	6040	6110	5820	8250	4450	6350	5969.74	2.49	69600	6856	6602	6346	6092	5836	6730	6220	444	1900	500	4570	10	1	87991570	5200	18.53	3.06	12	1.29	319.00	1933.00	13940	20240612	-57.60	4730	20250305	24.95	8440	-29.98	20250320	4730	24.95	20250305	14630	-59.60	20240612	4730	24.95	20250305	4.59	Y	025320	500	444 억	2191965	N	N	125183	N	N
139	20250407	150336	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5970	-380	5	-5.98	6442338585	1078820	68.63	6040	6110	5820	8250	4450	6350	5971.65	2.49	55885	6856	6602	6346	6092	5836	6730	6220	444	1900	500	4570	10	1	87991570	5253	18.71	3.09	12	1.23	319.00	1933.00	13940	20240612	-57.17	4730	20250305	26.22	8440	-29.27	20250320	4730	26.22	20250305	14630	-59.19	20240612	4730	26.22	20250305	4.59	Y	025320	500	444 억	2191965	N	N	165329	N	N
140	20250407	140335	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5920	-430	5	-6.77	5398917535	902863	57.44	6040	6110	5820	8250	4450	6350	5979.77	2.49	2224	6856	6602	6346	6092	5836	6730	6220	444	1900	500	4570	10	1	87991570	5209	18.56	3.06	12	1.03	319.00	1933.00	13940	20240612	-57.53	4730	20250305	25.16	8440	-29.86	20250320	4730	25.16	20250305	14630	-59.54	20240612	4730	25.16	20250305	4.59	Y	025320	500	444 억	2191965	N	N	165329	N	N
141	20250407	130333	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6000	-350	5	-5.51	4427699560	738919	47.01	6040	6110	5850	8250	4450	6350	5992.13	2.49	11237	6856	6602	6346	6092	5836	6730	6220	444	1900	500	4570	10	1	87991570	5279	18.81	3.10	12	0.84	319.00	1933.00	13940	20240612	-56.96	4730	20250305	26.85	8440	-28.91	20250320	4730	26.85	20250305	14630	-58.99	20240612	4730	26.85	20250305	4.59	Y	025320	500	444 억	2191965	N	N	165329	N	N
142	20250407	120334	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6010	-340	5	-5.35	3889270640	648847	41.28	6040	6110	5850	8250	4450	6350	5994.13	2.49	983	6856	6602	6346	6092	5836	6730	6220	444	1900	500	4570	10	1	87991570	5288	18.84	3.11	12	0.74	319.00	1933.00	13940	20240612	-56.89	4730	20250305	27.06	8440	-28.79	20250320	4730	27.06	20250305	14630	-58.92	20240612	4730	27.06	20250305	4.59	Y	025320	500	444 억	2191965	N	N	165329	N	N
143	20250407	110334	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6030	-320	5	-5.04	3471264230	579441	36.86	6040	6110	5850	8250	4450	6350	5990.71	2.49	10952	6856	6602	6346	6092	5836	6730	6220	444	1900	500	4570	10	1	87991570	5306	18.90	3.12	12	0.66	319.00	1933.00	13940	20240612	-56.74	4730	20250305	27.48	8440	-28.55	20250320	4730	27.48	20250305	14630	-58.78	20240612	4730	27.48	20250305	4.59	Y	025320	500	444 억	2191965	N	N	165329	N	N
144	20250407	100335	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	5980	-370	5	-5.83	2740705290	457839	29.13	6040	6110	5850	8250	4450	6350	5986.18	2.49	7742	6856	6602	6346	6092	5836	6730	6220	444	1900	500	4570	10	1	87991570	5262	18.75	3.09	12	0.52	319.00	1933.00	13940	20240612	-57.10	4730	20250305	26.43	8440	-29.15	20250320	4730	26.43	20250305	14630	-59.13	20240612	4730	26.43	20250305	4.59	Y	025320	500	444 억	2191965	N	N	165329	N	N
145	20250407	090335	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6050	-300	5	-4.72	523936300	86980	5.53	6040	6080	5950	8250	4450	6350	6023.64	2.49	3539	6856	6602	6346	6092	5836	6730	6220	444	1900	500	4570	10	1	87991570	5323	18.97	3.13	12	0.10	319.00	1933.00	13940	20240612	-56.60	4730	20250305	27.91	8440	-28.32	20250320	4730	27.91	20250305	14630	-58.65	20240612	4730	27.91	20250305	4.59	Y	025320	500	444 억	2191965	N	N	165329	N	N
146	20250404	160334	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6350	120	2	1.93	10028580920	1571856	149.32	6130	6600	6090	8090	4370	6230	6380.09	2.65	-144658	6443	6336	6213	6106	5983	6390	6160	444	1860	500	4480	10	1	87991570	5587	19.91	3.29	12	1.79	319.00	1933.00	13940	20240612	-54.45	4730	20250305	34.25	8440	-24.76	20250320	4730	34.25	20250305	14630	-56.60	20240612	4730	34.25	20250305	4.83	Y	025320	500	444 억	2328468	N	N	165329	N	N
147	20250404	150336	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6350	120	2	1.93	9581050940	1501376	142.62	6130	6600	6090	8090	4370	6230	6381.51	2.65	-140627	6443	6336	6213	6106	5983	6390	6160	444	1860	500	4480	10	1	87991570	5587	19.91	3.29	12	1.71	319.00	1933.00	13940	20240612	-54.45	4730	20250305	34.25	8440	-24.76	20250320	4730	34.25	20250305	14630	-56.60	20240612	4730	34.25	20250305	4.83	Y	025320	500	444 억	2328468	N	N	163750	N	N
148	20250404	140337	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6230	0	3	0.00	8636403820	1350754	128.31	6130	6600	6090	8090	4370	6230	6393.77	2.65	-105682	6443	6336	6213	6106	5983	6390	6160	444	1860	500	4480	10	1	87991570	5482	19.53	3.22	12	1.54	319.00	1933.00	13940	20240612	-55.31	4730	20250305	31.71	8440	-26.18	20250320	4730	31.71	20250305	14630	-57.42	20240612	4730	31.71	20250305	4.83	Y	025320	500	444 억	2328468	N	N	163750	N	N
149	20250404	130337	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6240	10	2	0.16	8113622570	1267010	120.36	6130	6600	6090	8090	4370	6230	6403.76	2.65	-80907	6443	6336	6213	6106	5983	6390	6160	444	1860	500	4480	10	1	87991570	5491	19.56	3.23	12	1.44	319.00	1933.00	13940	20240612	-55.24	4730	20250305	31.92	8440	-26.07	20250320	4730	31.92	20250305	14630	-57.35	20240612	4730	31.92	20250305	4.83	Y	025320	500	444 억	2328468	N	N	163750	N	N
150	20250404	120334	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6300	70	2	1.12	7295325220	1136127	107.93	6130	6600	6090	8090	4370	6230	6421.22	2.65	-47890	6443	6336	6213	6106	5983	6390	6160	444	1860	500	4480	10	1	87991570	5543	19.75	3.26	12	1.29	319.00	1933.00	13940	20240612	-54.81	4730	20250305	33.19	8440	-25.36	20250320	4730	33.19	20250305	14630	-56.94	20240612	4730	33.19	20250305	4.83	Y	025320	500	444 억	2328468	N	N	163750	N	N
151	20250404	110335	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6470	240	2	3.85	5041793630	787431	74.80	6130	6570	6090	8090	4370	6230	6402.84	2.65	-49900	6443	6336	6213	6106	5983	6390	6160	444	1860	500	4480	10	1	87991570	5693	20.28	3.35	12	0.89	319.00	1933.00	13940	20240612	-53.59	4730	20250305	36.79	8440	-23.34	20250320	4730	36.79	20250305	14630	-55.78	20240612	4730	36.79	20250305	4.83	Y	025320	500	444 억	2328468	N	N	163750	N	N
152	20250404	100336	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6390	160	2	2.57	3977628435	622973	59.18	6130	6570	6090	8090	4370	6230	6384.91	2.65	-53488	6443	6336	6213	6106	5983	6390	6160	444	1860	500	4480	10	1	87991570	5623	20.03	3.31	12	0.71	319.00	1933.00	13940	20240612	-54.16	4730	20250305	35.10	8440	-24.29	20250320	4730	35.10	20250305	14630	-56.32	20240612	4730	35.10	20250305	4.83	Y	025320	500	444 억	2328468	N	N	163750	N	N
153	20250404	090336	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6160	-70	5	-1.12	337549660	55034	5.23	6130	6170	6090	8090	4370	6230	6133.47	2.65	31582	6443	6336	6213	6106	5983	6390	6160	444	1860	500	4480	10	1	87991570	5420	19.31	3.19	12	0.06	319.00	1933.00	13940	20240612	-55.81	4730	20250305	30.23	8440	-27.01	20250320	4730	30.23	20250305	14630	-57.89	20240612	4730	30.23	20250305	4.83	Y	025320	500	444 억	2328468	N	N	163750	N	N
154	20250403	160331	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6230	-140	5	-2.20	6516795080	1052696	72.44	6100	6320	6090	8280	4460	6370	6190.57	2.63	1580	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5482	19.53	3.22	12	1.20	319.00	1933.00	13940	20240612	-55.31	4730	20250305	31.71	8440	-26.18	20250320	4730	31.71	20250305	14630	-57.42	20240612	4730	31.71	20250305	4.84	Y	025320	500	444 억	2313429	N	N	163750	N	N
155	20250403	150334	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6220	-150	5	-2.35	5981884585	966858	66.54	6100	6320	6090	8280	4460	6370	6186.93	2.63	-17737	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5473	19.50	3.22	12	1.10	319.00	1933.00	13940	20240612	-55.38	4730	20250305	31.50	8440	-26.30	20250320	4730	31.50	20250305	14630	-57.48	20240612	4730	31.50	20250305	4.84	Y	025320	500	444 억	2313429	N	N	219378	N	N
156	20250403	140333	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6190	-180	5	-2.83	5138439445	830872	57.18	6100	6320	6090	8280	4460	6370	6184.39	2.63	-13047	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5447	19.40	3.20	12	0.94	319.00	1933.00	13940	20240612	-55.60	4730	20250305	30.87	8440	-26.66	20250320	4730	30.87	20250305	14630	-57.69	20240612	4730	30.87	20250305	4.84	Y	025320	500	444 억	2313429	N	N	219378	N	N
157	20250403	130333	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6200	-170	5	-2.67	4329966795	700804	48.23	6100	6320	6090	8280	4460	6370	6178.57	2.63	-539	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5455	19.44	3.21	12	0.80	319.00	1933.00	13940	20240612	-55.52	4730	20250305	31.08	8440	-26.54	20250320	4730	31.08	20250305	14630	-57.62	20240612	4730	31.08	20250305	4.84	Y	025320	500	444 억	2313429	N	N	219378	N	N
158	20250403	120332	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6220	-150	5	-2.35	3859364520	624933	43.01	6100	6320	6090	8280	4460	6370	6175.64	2.63	-3108	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5473	19.50	3.22	12	0.71	319.00	1933.00	13940	20240612	-55.38	4730	20250305	31.50	8440	-26.30	20250320	4730	31.50	20250305	14630	-57.48	20240612	4730	31.50	20250305	4.84	Y	025320	500	444 억	2313429	N	N	219378	N	N
159	20250403	110333	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6300	-70	5	-1.10	3200993005	519586	35.76	6100	6315	6090	8280	4460	6370	6160.66	2.63	10609	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5543	19.75	3.26	12	0.59	319.00	1933.00	13940	20240612	-54.81	4730	20250305	33.19	8440	-25.36	20250320	4730	33.19	20250305	14630	-56.94	20240612	4730	33.19	20250305	4.84	Y	025320	500	444 억	2313429	N	N	219378	N	N
160	20250403	100333	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6140	-230	5	-3.61	2129356910	347200	23.89	6100	6190	6090	8280	4460	6370	6132.94	2.63	18430	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5403	19.25	3.18	12	0.39	319.00	1933.00	13940	20240612	-55.95	4730	20250305	29.81	8440	-27.25	20250320	4730	29.81	20250305	14630	-58.03	20240612	4730	29.81	20250305	4.84	Y	025320	500	444 억	2313429	N	N	219378	N	N
161	20250403	090335	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6160	-210	5	-3.30	440575730	72041	4.96	6100	6160	6090	8280	4460	6370	6115.62	2.63	28238	6890	6630	6440	6180	5990	6535	6085	444	1910	500	4580	10	1	87991570	5420	19.31	3.19	12	0.08	319.00	1933.00	13940	20240612	-55.81	4730	20250305	30.23	8440	-27.01	20250320	4730	30.23	20250305	14630	-57.89	20240612	4730	30.23	20250305	4.84	Y	025320	500	444 억	2313429	N	N	219378	N	N
162	20250402	160326	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6370	-230	5	-3.48	9338635090	1453102	53.13	6620	6700	6250	8580	4620	6600	6426.72	2.58	46807	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5605	19.97	3.30	12	1.65	319.00	1933.00	13940	20240612	-54.30	4730	20250305	34.67	8440	-24.53	20250320	4730	34.67	20250305	14630	-56.46	20240612	4730	34.67	20250305	5.07	Y	025320	500	444 억	2268221	N	N	219378	N	N
163	20250402	150327	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6340	-260	5	-3.94	8713747695	1354604	49.53	6620	6700	6250	8580	4620	6600	6432.69	2.58	19406	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5579	19.87	3.28	12	1.54	319.00	1933.00	13940	20240612	-54.52	4730	20250305	34.04	8440	-24.88	20250320	4730	34.04	20250305	14630	-56.66	20240612	4730	34.04	20250305	5.07	Y	025320	500	444 억	2268221	N	N	446815	N	N
164	20250402	140328	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6390	-210	5	-3.18	6493219740	1002876	36.67	6620	6700	6340	8580	4620	6600	6474.60	2.58	-18526	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5623	20.03	3.31	12	1.14	319.00	1933.00	13940	20240612	-54.16	4730	20250305	35.10	8440	-24.29	20250320	4730	35.10	20250305	14630	-56.32	20240612	4730	35.10	20250305	5.07	Y	025320	500	444 억	2268221	N	N	446815	N	N
165	20250402	130329	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6470	-130	5	-1.97	5366087210	826616	30.22	6620	6700	6340	8580	4620	6600	6491.63	2.58	22498	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5693	20.28	3.35	12	0.94	319.00	1933.00	13940	20240612	-53.59	4730	20250305	36.79	8440	-23.34	20250320	4730	36.79	20250305	14630	-55.78	20240612	4730	36.79	20250305	5.07	Y	025320	500	444 억	2268221	N	N	446815	N	N
166	20250402	120328	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6460	-140	5	-2.12	4839514980	744902	27.24	6620	6700	6340	8580	4620	6600	6496.85	2.58	6772	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5684	20.25	3.34	12	0.85	319.00	1933.00	13940	20240612	-53.66	4730	20250305	36.58	8440	-23.46	20250320	4730	36.58	20250305	14630	-55.84	20240612	4730	36.58	20250305	5.07	Y	025320	500	444 억	2268221	N	N	446815	N	N
167	20250402	110327	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6480	-120	5	-1.82	4340273680	667722	24.41	6620	6700	6340	8580	4620	6600	6500.12	2.58	23606	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5702	20.31	3.35	12	0.76	319.00	1933.00	13940	20240612	-53.52	4730	20250305	37.00	8440	-23.22	20250320	4730	37.00	20250305	14630	-55.71	20240612	4730	37.00	20250305	5.07	Y	025320	500	444 억	2268221	N	N	446815	N	N
168	20250402	100327	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6500	-100	5	-1.52	2669811040	408084	14.92	6620	6700	6450	8580	4620	6600	6542.31	2.58	15008	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5719	20.38	3.36	12	0.46	319.00	1933.00	13940	20240612	-53.37	4730	20250305	37.42	8440	-22.99	20250320	4730	37.42	20250305	14630	-55.57	20240612	4730	37.42	20250305	5.07	Y	025320	500	444 억	2268221	N	N	446815	N	N
169	20250402	090329	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6650	50	2	0.76	444686990	66909	2.45	6620	6700	6610	8580	4620	6600	6646.15	2.58	28247	7446	7022	6776	6352	6106	6900	6230	444	1980	500	4750	10	1	87991570	5851	20.85	3.44	12	0.08	319.00	1933.00	13940	20240612	-52.30	4730	20250305	40.59	8440	-21.21	20250320	4730	40.59	20250305	14630	-54.55	20240612	4730	40.59	20250305	5.07	Y	025320	500	444 억	2268221	N	N	446815	N	N
170	20250401	160328	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6600	-340	5	-4.90	18466598260	2734938	188.95	7000	7200	6530	9020	4860	6940	6752.12	3.03	-346885	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	5807	20.69	3.41	12	3.11	319.00	1933.00	13940	20240612	-52.65	4730	20250305	39.53	8440	-21.80	20250320	4730	39.53	20250305	14630	-54.89	20240612	4730	39.53	20250305	5.20	Y	025320	500	444 억	2662847	N	N	446815	N	N
171	20250401	150330	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6610	-330	5	-4.76	17564040815	2598399	179.51	7000	7200	6530	9020	4860	6940	6759.56	3.03	-331960	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	5816	20.72	3.42	12	2.95	319.00	1933.00	13940	20240612	-52.58	4730	20250305	39.75	8440	-21.68	20250320	4730	39.75	20250305	14630	-54.82	20240612	4730	39.75	20250305	5.20	Y	025320	500	444 억	2662847	N	N	337367	N	N
172	20250401	140329	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6700	-240	5	-3.46	14575396185	2149544	148.50	7000	7200	6530	9020	4860	6940	6780.69	3.03	-232946	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	5895	21.00	3.47	12	2.44	319.00	1933.00	13940	20240612	-51.94	4730	20250305	41.65	8440	-20.62	20250320	4730	41.65	20250305	14630	-54.20	20240612	4730	41.65	20250305	5.20	Y	025320	500	444 억	2662847	N	N	337367	N	N
173	20250401	130330	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6730	-210	5	-3.03	12746351515	1876636	129.65	7000	7200	6530	9020	4860	6940	6792.13	3.03	-106293	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	5922	21.10	3.48	12	2.13	319.00	1933.00	13940	20240612	-51.72	4730	20250305	42.28	8440	-20.26	20250320	4730	42.28	20250305	14630	-54.00	20240612	4730	42.28	20250305	5.20	Y	025320	500	444 억	2662847	N	N	337367	N	N
174	20250401	120330	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6920	-20	5	-0.29	11432837045	1684291	116.36	7000	7200	6530	9020	4860	6940	6787.92	3.03	-59988	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	6089	21.69	3.58	12	1.91	319.00	1933.00	13940	20240612	-50.36	4730	20250305	46.30	8440	-18.01	20250320	4730	46.30	20250305	14630	-52.70	20240612	4730	46.30	20250305	5.20	Y	025320	500	444 억	2662847	N	N	337367	N	N
175	20250401	110327	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6990	50	2	0.72	9993766575	1477995	102.11	7000	7200	6530	9020	4860	6940	6761.70	3.03	-89750	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	6151	21.91	3.62	12	1.68	319.00	1933.00	13940	20240612	-49.86	4730	20250305	47.78	8440	-17.18	20250320	4730	47.78	20250305	14630	-52.22	20240612	4730	47.78	20250305	5.20	Y	025320	500	444 억	2662847	N	N	337367	N	N
176	20250401	100324	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	6560	-380	5	-5.48	6736431925	996270	68.83	7000	7200	6530	9020	4860	6940	6761.65	3.03	-110568	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	5772	20.56	3.39	12	1.13	319.00	1933.00	13940	20240612	-52.94	4730	20250305	38.69	8440	-22.27	20250320	4730	38.69	20250305	14630	-55.16	20240612	4730	38.69	20250305	5.20	Y	025320	500	444 억	2662847	N	N	337367	N	N
177	20250401	090326	55	60.00	KSQ150	전기·전자	N	N	N	Y	60	N	7010	70	2	1.01	569300410	81036	5.60	7000	7200	6990	9020	4860	6940	7025.29	3.03	-12422	7480	7210	7040	6770	6600	7125	6685	444	2080	500	4990	10	1	87991570	6168	21.97	3.63	12	0.09	319.00	1933.00	13940	20240612	-49.71	4730	20250305	48.20	8440	-16.94	20250320	4730	48.20	20250305	14630	-52.08	20240612	4730	48.20	20250305	5.20	Y	025320	500	444 억	2662847	N	N	337367	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History