KissMeData/080220/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

78 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160648	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12660	-320	5	-2.47	3626326385	284590	79.46	12980	13020	12610	16870	9090	12980	12742.46	342	13326	13152	13051	12877	12776	13102	12827	174	3890	500	9340	10	1	34442833	4360	22.33	2.34	12	0.83	567.00	5415.00	25000	20240503	-49.36	7710	20241209	64.20	20600	-38.54	20250214	8650	46.36	20250102	25000	-49.36	20240503	7710	64.20	20241209	6.86	Y	080220	500	173 억	N	N	26690	N	N
3	20250430	150653	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12630	-350	5	-2.70	3386288580	265596	74.15	12980	13020	12610	16870	9090	12980	12749.77	-8624	13326	13152	13051	12877	12776	13102	12827	174	3890	500	9340	10	1	34442833	4350	22.28	2.33	12	0.77	567.00	5415.00	25000	20240503	-49.48	7710	20241209	63.81	20600	-38.69	20250214	8650	46.01	20250102	25000	-49.48	20240503	7710	63.81	20241209	6.86	Y	080220	500	173 억	N	N	52001	N	N
4	20250430	140654	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12630	-350	5	-2.70	2839356810	222280	62.06	12980	13020	12610	16870	9090	12980	12773.78	-23299	13326	13152	13051	12877	12776	13102	12827	174	3890	500	9340	10	1	34442833	4350	22.28	2.33	12	0.65	567.00	5415.00	25000	20240503	-49.48	7710	20241209	63.81	20600	-38.69	20250214	8650	46.01	20250102	25000	-49.48	20240503	7710	63.81	20241209	6.86	Y	080220	500	173 억	N	N	52001	N	N
5	20250430	130653	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12640	-340	5	-2.62	2605505690	203774	56.89	12980	13020	12610	16870	9090	12980	12786.25	-20591	13326	13152	13051	12877	12776	13102	12827	174	3890	500	9340	10	1	34442833	4354	22.29	2.33	12	0.59	567.00	5415.00	25000	20240503	-49.44	7710	20241209	63.94	20600	-38.64	20250214	8650	46.13	20250102	25000	-49.44	20240503	7710	63.94	20241209	6.86	Y	080220	500	173 억	N	N	52001	N	N
6	20250430	120656	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12640	-340	5	-2.62	2435065775	190290	53.13	12980	13020	12610	16870	9090	12980	12796.60	-20961	13326	13152	13051	12877	12776	13102	12827	174	3890	500	9340	10	1	34442833	4354	22.29	2.33	12	0.55	567.00	5415.00	25000	20240503	-49.44	7710	20241209	63.94	20600	-38.64	20250214	8650	46.13	20250102	25000	-49.44	20240503	7710	63.94	20241209	6.86	Y	080220	500	173 억	N	N	52001	N	N
7	20250430	110654	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12670	-310	5	-2.39	2244585910	175235	48.92	12980	13020	12610	16870	9090	12980	12809.00	-21369	13326	13152	13051	12877	12776	13102	12827	174	3890	500	9340	10	1	34442833	4364	22.35	2.34	12	0.51	567.00	5415.00	25000	20240503	-49.32	7710	20241209	64.33	20600	-38.50	20250214	8650	46.47	20250102	25000	-49.32	20240503	7710	64.33	20241209	6.86	Y	080220	500	173 억	N	N	52001	N	N
8	20250430	100656	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12770	-210	5	-1.62	1355573710	105134	29.35	12980	13020	12760	16870	9090	12980	12893.77	-19800	13326	13152	13051	12877	12776	13102	12827	174	3890	500	9340	10	1	34442833	4398	22.52	2.36	12	0.31	567.00	5415.00	25000	20240503	-48.92	7710	20241209	65.63	20600	-38.01	20250214	8650	47.63	20250102	25000	-48.92	20240503	7710	65.63	20241209	6.86	Y	080220	500	173 억	N	N	52001	N	N
9	20250430	090657	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12930	-50	5	-0.39	263694300	20340	5.68	12980	13020	12910	16870	9090	12980	12964.32	-7996	13326	13152	13051	12877	12776	13102	12827	174	3890	500	9340	10	1	34442833	4453	22.80	2.39	12	0.06	567.00	5415.00	25000	20240503	-48.28	7710	20241209	67.70	20600	-37.23	20250214	8650	49.48	20250102	25000	-48.28	20240503	7710	67.70	20241209	6.86	Y	080220	500	173 억	N	N	52001	N	N
10	20250429	160648	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12980	-80	5	-0.61	4684205310	358171	60.89	13100	13225	12950	16970	9150	13060	13078.13	20633	13786	13422	13226	12862	12666	13325	12765	174	3910	500	9400	10	1	34442833	4471	22.89	2.40	12	1.04	567.00	5415.00	25000	20240503	-48.08	7710	20241209	68.35	20600	-36.99	20250214	8650	50.06	20250102	25000	-48.08	20240503	7710	68.35	20241209	6.71	Y	080220	500	173 억	N	N	52000	N	N
11	20250429	150651	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12960	-100	5	-0.77	4185985640	319754	54.36	13100	13225	12950	16970	9150	13060	13091.27	8099	13786	13422	13226	12862	12666	13325	12765	174	3910	500	9400	10	1	34442833	4464	22.86	2.39	12	0.93	567.00	5415.00	25000	20240503	-48.16	7710	20241209	68.09	20600	-37.09	20250214	8650	49.83	20250102	25000	-48.16	20240503	7710	68.09	20241209	6.71	Y	080220	500	173 억	N	N	40176	N	N
12	20250429	140652	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13050	-10	5	-0.08	3428196220	261589	44.47	13100	13225	13020	16970	9150	13060	13105.28	12181	13786	13422	13226	12862	12666	13325	12765	174	3910	500	9400	10	1	34442833	4495	23.02	2.41	12	0.76	567.00	5415.00	25000	20240503	-47.80	7710	20241209	69.26	20600	-36.65	20250214	8650	50.87	20250102	25000	-47.80	20240503	7710	69.26	20241209	6.71	Y	080220	500	173 억	N	N	40176	N	N
13	20250429	130652	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13060	0	3	0.00	3115927355	237683	40.41	13100	13225	13020	16970	9150	13060	13109.59	10559	13786	13422	13226	12862	12666	13325	12765	174	3910	500	9400	10	1	34442833	4498	23.03	2.41	12	0.69	567.00	5415.00	25000	20240503	-47.76	7710	20241209	69.39	20600	-36.60	20250214	8650	50.98	20250102	25000	-47.76	20240503	7710	69.39	20241209	6.71	Y	080220	500	173 억	N	N	40176	N	N
14	20250429	120654	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13100	40	2	0.31	2602978470	198446	33.74	13100	13225	13020	16970	9150	13060	13116.81	18947	13786	13422	13226	12862	12666	13325	12765	174	3910	500	9400	10	1	34442833	4512	23.10	2.42	12	0.58	567.00	5415.00	25000	20240503	-47.60	7710	20241209	69.91	20600	-36.41	20250214	8650	51.45	20250102	25000	-47.60	20240503	7710	69.91	20241209	6.71	Y	080220	500	173 억	N	N	40176	N	N
15	20250429	110652	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13190	130	2	1.00	2039090820	155605	26.45	13100	13225	13020	16970	9150	13060	13104.28	8886	13786	13422	13226	12862	12666	13325	12765	174	3910	500	9400	10	1	34442833	4543	23.26	2.44	12	0.45	567.00	5415.00	25000	20240503	-47.24	7710	20241209	71.08	20600	-35.97	20250214	8650	52.49	20250102	25000	-47.24	20240503	7710	71.08	20241209	6.71	Y	080220	500	173 억	N	N	40176	N	N
16	20250429	100654	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13060	0	3	0.00	1263122145	96578	16.42	13100	13210	13020	16970	9150	13060	13078.78	9748	13786	13422	13226	12862	12666	13325	12765	174	3910	500	9400	10	1	34442833	4498	23.03	2.41	12	0.28	567.00	5415.00	25000	20240503	-47.76	7710	20241209	69.39	20600	-36.60	20250214	8650	50.98	20250102	25000	-47.76	20240503	7710	69.39	20241209	6.71	Y	080220	500	173 억	N	N	40176	N	N
17	20250429	090654	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13130	70	2	0.54	260265460	19796	3.37	13100	13210	13100	16970	9150	13060	13147.38	3035	13786	13422	13226	12862	12666	13325	12765	174	3910	500	9400	10	1	34442833	4522	23.16	2.42	12	0.06	567.00	5415.00	25000	20240503	-47.48	7710	20241209	70.30	20600	-36.26	20250214	8650	51.79	20250102	25000	-47.48	20240503	7710	70.30	20241209	6.71	Y	080220	500	173 억	N	N	40176	N	N
18	20250428	160648	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13060	-490	5	-3.62	7775504865	588215	45.90	13460	13590	13030	17610	9490	13550	13218.81	-172457	14123	13836	13463	13176	12803	13980	13320	174	4060	500	9750	10	1	34442833	4498	23.03	2.41	12	1.71	567.00	5415.00	25000	20240503	-47.76	7710	20241209	69.39	20600	-36.60	20250214	8650	50.98	20250102	25000	-47.76	20240503	7710	69.39	20241209	6.22	Y	080220	500	173 억	N	N	40176	N	N
19	20250428	150651	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13040	-510	5	-3.76	7323267995	553575	43.19	13460	13590	13030	17610	9490	13550	13229.04	-178030	14123	13836	13463	13176	12803	13980	13320	174	4060	500	9750	10	1	34442833	4491	23.00	2.41	12	1.61	567.00	5415.00	25000	20240503	-47.84	7710	20241209	69.13	20600	-36.70	20250214	8650	50.75	20250102	25000	-47.84	20240503	7710	69.13	20241209	6.22	Y	080220	500	173 억	N	N	5317	N	N
20	20250428	140650	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13140	-410	5	-3.03	6577840070	496626	38.75	13460	13590	13090	17610	9490	13550	13245.05	-162127	14123	13836	13463	13176	12803	13980	13320	174	4060	500	9750	10	1	34442833	4526	23.17	2.43	12	1.44	567.00	5415.00	25000	20240503	-47.44	7710	20241209	70.43	20600	-36.21	20250214	8650	51.91	20250102	25000	-47.44	20240503	7710	70.43	20241209	6.22	Y	080220	500	173 억	N	N	5317	N	N
21	20250428	130650	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13100	-450	5	-3.32	6227653220	469960	36.67	13460	13590	13090	17610	9490	13550	13251.45	-151075	14123	13836	13463	13176	12803	13980	13320	174	4060	500	9750	10	1	34442833	4512	23.10	2.42	12	1.36	567.00	5415.00	25000	20240503	-47.60	7710	20241209	69.91	20600	-36.41	20250214	8650	51.45	20250102	25000	-47.60	20240503	7710	69.91	20241209	6.22	Y	080220	500	173 억	N	N	5317	N	N
22	20250428	120648	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13170	-380	5	-2.80	5707120220	430364	33.58	13460	13590	13090	17610	9490	13550	13261.14	-130987	14123	13836	13463	13176	12803	13980	13320	174	4060	500	9750	10	1	34442833	4536	23.23	2.43	12	1.25	567.00	5415.00	25000	20240503	-47.32	7710	20241209	70.82	20600	-36.07	20250214	8650	52.25	20250102	25000	-47.32	20240503	7710	70.82	20241209	6.22	Y	080220	500	173 억	N	N	5317	N	N
23	20250428	110649	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13140	-410	5	-3.03	5371018690	404856	31.59	13460	13590	13090	17610	9490	13550	13266.48	-124884	14123	13836	13463	13176	12803	13980	13320	174	4060	500	9750	10	1	34442833	4526	23.17	2.43	12	1.18	567.00	5415.00	25000	20240503	-47.44	7710	20241209	70.43	20600	-36.21	20250214	8650	51.91	20250102	25000	-47.44	20240503	7710	70.43	20241209	6.22	Y	080220	500	173 억	N	N	5317	N	N
24	20250428	100647	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13420	-130	5	-0.96	4184045100	315227	24.60	13460	13590	13090	17610	9490	13550	13273.11	-95961	14123	13836	13463	13176	12803	13980	13320	174	4060	500	9750	10	1	34442833	4622	23.67	2.48	12	0.92	567.00	5415.00	25000	20240503	-46.32	7710	20241209	74.06	20600	-34.85	20250214	8650	55.14	20250102	25000	-46.32	20240503	7710	74.06	20241209	6.22	Y	080220	500	173 억	N	N	5317	N	N
25	20250428	090650	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13340	-210	5	-1.55	777700500	58142	4.54	13460	13470	13290	17610	9490	13550	13375.85	-6934	14123	13836	13463	13176	12803	13980	13320	174	4060	500	9750	10	1	34442833	4595	23.53	2.46	12	0.17	567.00	5415.00	25000	20240503	-46.64	7710	20241209	73.02	20600	-35.24	20250214	8650	54.22	20250102	25000	-46.64	20240503	7710	73.02	20241209	6.22	Y	080220	500	173 억	N	N	5317	N	N
26	20250425	160645	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13550	480	2	3.67	17239780205	1281616	101.63	13380	13750	13090	16990	9150	13070	13451.47	-101337	14223	13646	13233	12656	12243	13440	12450	174	3920	500	9410	10	1	34442833	4667	23.90	2.50	12	3.72	567.00	5415.00	25000	20240503	-45.80	7710	20241209	75.75	20600	-34.22	20250214	8650	56.65	20250102	25000	-45.80	20240503	7710	75.75	20241209	6.37	N	080220	500	173 억	N	N	5174	N	N
27	20250425	150650	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13600	530	2	4.06	13615204100	1015333	80.51	13380	13690	13090	16990	9150	13070	13409.59	-63782	14223	13646	13233	12656	12243	13440	12450	174	3920	500	9410	10	1	34442833	4684	23.99	2.51	12	2.95	567.00	5415.00	25000	20240503	-45.60	7710	20241209	76.39	20600	-33.98	20250214	8650	57.23	20250102	25000	-45.60	20240503	7710	76.39	20241209	6.37	N	080220	500	173 억	N	N	319291	N	N
28	20250425	140651	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13160	90	2	0.69	4929837320	371959	29.49	13380	13460	13090	16990	9150	13070	13253.71	15365	14223	13646	13233	12656	12243	13440	12450	174	3920	500	9410	10	1	34442833	4533	23.21	2.43	12	1.08	567.00	5415.00	25000	20240503	-47.36	7710	20241209	70.69	20600	-36.12	20250214	8650	52.14	20250102	25000	-47.36	20240503	7710	70.69	20241209	6.37	N	080220	500	173 억	N	N	319291	N	N
29	20250425	130652	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13190	120	2	0.92	4574227160	344940	27.35	13380	13460	13090	16990	9150	13070	13260.94	13732	14223	13646	13233	12656	12243	13440	12450	174	3920	500	9410	10	1	34442833	4543	23.26	2.44	12	1.00	567.00	5415.00	25000	20240503	-47.24	7710	20241209	71.08	20600	-35.97	20250214	8650	52.49	20250102	25000	-47.24	20240503	7710	71.08	20241209	6.37	N	080220	500	173 억	N	N	319291	N	N
30	20250425	120648	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13120	50	2	0.38	4233389730	319042	25.30	13380	13460	13090	16990	9150	13070	13269.07	12867	14223	13646	13233	12656	12243	13440	12450	174	3920	500	9410	10	1	34442833	4519	23.14	2.42	12	0.93	567.00	5415.00	25000	20240503	-47.52	7710	20241209	70.17	20600	-36.31	20250214	8650	51.68	20250102	25000	-47.52	20240503	7710	70.17	20241209	6.37	N	080220	500	173 억	N	N	319291	N	N
31	20250425	110650	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13140	70	2	0.54	3431090365	257895	20.45	13380	13460	13090	16990	9150	13070	13304.21	33206	14223	13646	13233	12656	12243	13440	12450	174	3920	500	9410	10	1	34442833	4526	23.17	2.43	12	0.75	567.00	5415.00	25000	20240503	-47.44	7710	20241209	70.43	20600	-36.21	20250214	8650	51.91	20250102	25000	-47.44	20240503	7710	70.43	20241209	6.37	N	080220	500	173 억	N	N	319291	N	N
32	20250425	100650	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13110	40	2	0.31	2866841775	215003	17.05	13380	13460	13090	16990	9150	13070	13333.96	42182	14223	13646	13233	12656	12243	13440	12450	174	3920	500	9410	10	1	34442833	4515	23.12	2.42	12	0.62	567.00	5415.00	25000	20240503	-47.56	7710	20241209	70.04	20600	-36.36	20250214	8650	51.56	20250102	25000	-47.56	20240503	7710	70.04	20241209	6.37	N	080220	500	173 억	N	N	319291	N	N
33	20250425	090652	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13340	270	2	2.07	974136505	72703	5.77	13380	13460	13330	16990	9150	13070	13398.85	12021	14223	13646	13233	12656	12243	13440	12450	174	3920	500	9410	10	1	34442833	4595	23.53	2.46	12	0.21	567.00	5415.00	25000	20240503	-46.64	7710	20241209	73.02	20600	-35.24	20250214	8650	54.22	20250102	25000	-46.64	20240503	7710	73.02	20241209	6.37	N	080220	500	173 억	N	N	319291	N	N
34	20250424	160640	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13070	-50	5	-0.38	16716068910	1261106	266.59	13810	13810	12820	17050	9190	13120	13255.24	-393539	13306	13212	13036	12942	12766	13260	12990	174	3930	500	9440	10	1	34442833	4502	23.05	2.41	12	3.66	567.00	5415.00	25000	20240503	-47.72	7710	20241209	69.52	20600	-36.55	20250214	8650	51.10	20250102	25000	-47.72	20240503	7710	69.52	20241209	6.40	Y	080220	500	173 억	N	N	319218	N	N
35	20250424	150648	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13050	-70	5	-0.53	15904711140	1198724	253.40	13810	13810	12820	17050	9190	13120	13268.03	-384928	13306	13212	13036	12942	12766	13260	12990	174	3930	500	9440	10	1	34442833	4495	23.02	2.41	12	3.48	567.00	5415.00	25000	20240503	-47.80	7710	20241209	69.26	20600	-36.65	20250214	8650	50.87	20250102	25000	-47.80	20240503	7710	69.26	20241209	6.40	Y	080220	500	173 억	N	N	1532	N	N
36	20250424	140648	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13070	-50	5	-0.38	15095139015	1136818	240.31	13810	13810	12820	17050	9190	13120	13278.41	-375199	13306	13212	13036	12942	12766	13260	12990	174	3930	500	9440	10	1	34442833	4502	23.05	2.41	12	3.30	567.00	5415.00	25000	20240503	-47.72	7710	20241209	69.52	20600	-36.55	20250214	8650	51.10	20250102	25000	-47.72	20240503	7710	69.52	20241209	6.40	Y	080220	500	173 억	N	N	1532	N	N
37	20250424	130647	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13270	150	2	1.14	13837785770	1041594	220.18	13810	13810	12820	17050	9190	13120	13285.20	-353824	13306	13212	13036	12942	12766	13260	12990	174	3930	500	9440	10	1	34442833	4571	23.40	2.45	12	3.02	567.00	5415.00	25000	20240503	-46.92	7710	20241209	72.11	20600	-35.58	20250214	8650	53.41	20250102	25000	-46.92	20240503	7710	72.11	20241209	6.40	Y	080220	500	173 억	N	N	1532	N	N
38	20250424	120647	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13190	70	2	0.53	13005648620	978567	206.86	13810	13810	12820	17050	9190	13120	13290.50	-329152	13306	13212	13036	12942	12766	13260	12990	174	3930	500	9440	10	1	34442833	4543	23.26	2.44	12	2.84	567.00	5415.00	25000	20240503	-47.24	7710	20241209	71.08	20600	-35.97	20250214	8650	52.49	20250102	25000	-47.24	20240503	7710	71.08	20241209	6.40	Y	080220	500	173 억	N	N	1532	N	N
39	20250424	110646	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13160	40	2	0.30	11842490550	890679	188.28	13810	13810	12820	17050	9190	13120	13296.03	-323073	13306	13212	13036	12942	12766	13260	12990	174	3930	500	9440	10	1	34442833	4533	23.21	2.43	12	2.59	567.00	5415.00	25000	20240503	-47.36	7710	20241209	70.69	20600	-36.12	20250214	8650	52.14	20250102	25000	-47.36	20240503	7710	70.69	20241209	6.40	Y	080220	500	173 억	N	N	1532	N	N
40	20250424	100647	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13190	70	2	0.53	9598703045	720149	152.23	13810	13810	12820	17050	9190	13120	13328.77	-328673	13306	13212	13036	12942	12766	13260	12990	174	3930	500	9440	10	1	34442833	4543	23.26	2.44	12	2.09	567.00	5415.00	25000	20240503	-47.24	7710	20241209	71.08	20600	-35.97	20250214	8650	52.49	20250102	25000	-47.24	20240503	7710	71.08	20241209	6.40	Y	080220	500	173 억	N	N	1532	N	N
41	20250424	090651	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13450	330	2	2.52	2921392135	214241	45.29	13810	13810	13430	17050	9190	13120	13636.01	-134767	13306	13212	13036	12942	12766	13260	12990	174	3930	500	9440	10	1	34442833	4633	23.72	2.48	12	0.62	567.00	5415.00	25000	20240503	-46.20	7710	20241209	74.45	20600	-34.71	20250214	8650	55.49	20250102	25000	-46.20	20240503	7710	74.45	20241209	6.40	Y	080220	500	173 억	N	N	1532	N	N
42	20250423	160634	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13120	540	2	4.29	6150808965	473056	124.71	13000	13130	12860	16350	8810	12580	13002.26	137682	12886	12732	12616	12462	12346	12810	12540	174	3770	500	9050	10	1	34442833	4519	23.14	2.42	12	1.37	567.00	5415.00	26100	20240412	-49.73	7710	20241209	70.17	20600	-36.31	20250214	8650	51.68	20250102	25000	-47.52	20240503	7710	70.17	20241209	6.37	N	080220	500	173 억	N	N	1532	N	N
43	20250423	150646	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13090	510	2	4.05	5511082885	424241	111.84	13000	13130	12860	16350	8810	12580	12990.45	117479	12886	12732	12616	12462	12346	12810	12540	174	3770	500	9050	10	1	34442833	4509	23.09	2.42	12	1.23	567.00	5415.00	26100	20240412	-49.85	7710	20241209	69.78	20600	-36.46	20250214	8650	51.33	20250102	25000	-47.64	20240503	7710	69.78	20241209	6.37	N	080220	500	173 억	N	N	140711	N	N
44	20250423	140645	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13010	430	2	3.42	4739914115	365218	96.28	13000	13130	12860	16350	8810	12580	12978.32	95578	12886	12732	12616	12462	12346	12810	12540	174	3770	500	9050	10	1	34442833	4481	22.95	2.40	12	1.06	567.00	5415.00	26100	20240412	-50.15	7710	20241209	68.74	20600	-36.84	20250214	8650	50.40	20250102	25000	-47.96	20240503	7710	68.74	20241209	6.37	N	080220	500	173 억	N	N	140711	N	N
45	20250423	130644	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12950	370	2	2.94	3902103365	300913	79.33	13000	13130	12860	16350	8810	12580	12967.55	83629	12886	12732	12616	12462	12346	12810	12540	174	3770	500	9050	10	1	34442833	4460	22.84	2.39	12	0.87	567.00	5415.00	26100	20240412	-50.38	7710	20241209	67.96	20600	-37.14	20250214	8650	49.71	20250102	25000	-48.20	20240503	7710	67.96	20241209	6.37	N	080220	500	173 억	N	N	140711	N	N
46	20250423	120647	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13000	420	2	3.34	3449707240	266067	70.14	13000	13130	12860	16350	8810	12580	12965.56	80382	12886	12732	12616	12462	12346	12810	12540	174	3770	500	9050	10	1	34442833	4478	22.93	2.40	12	0.77	567.00	5415.00	26100	20240412	-50.19	7710	20241209	68.61	20600	-36.89	20250214	8650	50.29	20250102	25000	-48.00	20240503	7710	68.61	20241209	6.37	N	080220	500	173 억	N	N	140711	N	N
47	20250423	110647	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12950	370	2	2.94	2682886000	207049	54.58	13000	13130	12860	16350	8810	12580	12957.74	59150	12886	12732	12616	12462	12346	12810	12540	174	3770	500	9050	10	1	34442833	4460	22.84	2.39	12	0.60	567.00	5415.00	26100	20240412	-50.38	7710	20241209	67.96	20600	-37.14	20250214	8650	49.71	20250102	25000	-48.20	20240503	7710	67.96	20241209	6.37	N	080220	500	173 억	N	N	140711	N	N
48	20250423	100649	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12940	360	2	2.86	1854940240	143168	37.74	13000	13130	12860	16350	8810	12580	12956.39	29058	12886	12732	12616	12462	12346	12810	12540	174	3770	500	9050	10	1	34442833	4457	22.82	2.39	12	0.42	567.00	5415.00	26100	20240412	-50.42	7710	20241209	67.83	20600	-37.18	20250214	8650	49.60	20250102	25000	-48.24	20240503	7710	67.83	20241209	6.37	N	080220	500	173 억	N	N	140711	N	N
49	20250423	090652	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12990	410	2	3.26	765866960	58934	15.54	13000	13130	12900	16350	8810	12580	12995.34	1666	12886	12732	12616	12462	12346	12810	12540	174	3770	500	9050	10	1	34442833	4474	22.91	2.40	12	0.17	567.00	5415.00	26100	20240412	-50.23	7710	20241209	68.48	20600	-36.94	20250214	8650	50.17	20250102	25000	-48.04	20240503	7710	68.48	20241209	6.37	N	080220	500	173 억	N	N	140711	N	N
50	20250422	160632	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12580	-170	5	-1.33	4800510985	379316	129.20	12520	12770	12500	16570	8930	12750	12655.71	-25663	13270	13010	12840	12580	12410	12925	12495	174	3820	500	9180	10	1	34442833	4333	22.19	2.32	12	1.10	567.00	5415.00	26150	20240411	-51.89	7710	20241209	63.16	20600	-38.93	20250214	8650	45.43	20250102	25000	-49.68	20240503	7710	63.16	20241209	6.27	Y	080220	500	173 억	N	N	140711	N	N
51	20250422	150644	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12600	-150	5	-1.18	4463527365	352542	120.08	12520	12770	12500	16570	8930	12750	12660.98	-20653	13270	13010	12840	12580	12410	12925	12495	174	3820	500	9180	10	1	34442833	4340	22.22	2.33	12	1.02	567.00	5415.00	26150	20240411	-51.82	7710	20241209	63.42	20600	-38.83	20250214	8650	45.66	20250102	25000	-49.60	20240503	7710	63.42	20241209	6.27	Y	080220	500	173 억	N	N	1846	N	N
52	20250422	140643	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12600	-150	5	-1.18	4082030935	322246	109.76	12520	12770	12500	16570	8930	12750	12667.43	-14150	13270	13010	12840	12580	12410	12925	12495	174	3820	500	9180	10	1	34442833	4340	22.22	2.33	12	0.94	567.00	5415.00	26150	20240411	-51.82	7710	20241209	63.42	20600	-38.83	20250214	8650	45.66	20250102	25000	-49.60	20240503	7710	63.42	20241209	6.27	Y	080220	500	173 억	N	N	1846	N	N
53	20250422	130641	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12640	-110	5	-0.86	3459428465	272844	92.93	12520	12770	12500	16570	8930	12750	12679.14	4819	13270	13010	12840	12580	12410	12925	12495	174	3820	500	9180	10	1	34442833	4354	22.29	2.33	12	0.79	567.00	5415.00	26150	20240411	-51.66	7710	20241209	63.94	20600	-38.64	20250214	8650	46.13	20250102	25000	-49.44	20240503	7710	63.94	20241209	6.27	Y	080220	500	173 억	N	N	1846	N	N
54	20250422	120642	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12640	-110	5	-0.86	2785841565	219625	74.80	12520	12770	12500	16570	8930	12750	12684.53	2731	13270	13010	12840	12580	12410	12925	12495	174	3820	500	9180	10	1	34442833	4354	22.29	2.33	12	0.64	567.00	5415.00	26150	20240411	-51.66	7710	20241209	63.94	20600	-38.64	20250214	8650	46.13	20250102	25000	-49.44	20240503	7710	63.94	20241209	6.27	Y	080220	500	173 억	N	N	1846	N	N
55	20250422	110642	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12690	-60	5	-0.47	2122015795	167336	56.99	12520	12770	12500	16570	8930	12750	12681.16	-6770	13270	13010	12840	12580	12410	12925	12495	174	3820	500	9180	10	1	34442833	4371	22.38	2.34	12	0.49	567.00	5415.00	26150	20240411	-51.47	7710	20241209	64.59	20600	-38.40	20250214	8650	46.71	20250102	25000	-49.24	20240503	7710	64.59	20241209	6.27	Y	080220	500	173 억	N	N	1846	N	N
56	20250422	100642	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12690	-60	5	-0.47	1436203380	113227	38.57	12520	12770	12500	16570	8930	12750	12684.28	-604	13270	13010	12840	12580	12410	12925	12495	174	3820	500	9180	10	1	34442833	4371	22.38	2.34	12	0.33	567.00	5415.00	26150	20240411	-51.47	7710	20241209	64.59	20600	-38.40	20250214	8650	46.71	20250102	25000	-49.24	20240503	7710	64.59	20241209	6.27	Y	080220	500	173 억	N	N	1846	N	N
57	20250422	090644	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12630	-120	5	-0.94	137342250	10911	3.72	12520	12690	12500	16570	8930	12750	12587.35	1829	13270	13010	12840	12580	12410	12925	12495	174	3820	500	9180	10	1	34442833	4350	22.28	2.33	12	0.03	567.00	5415.00	26150	20240411	-51.70	7710	20241209	63.81	20600	-38.69	20250214	8650	46.01	20250102	25000	-49.48	20240503	7710	63.81	20241209	6.27	Y	080220	500	173 억	N	N	1846	N	N
58	20250421	160629	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12750	30	2	0.24	3774454120	293599	80.43	12770	13100	12670	16530	8910	12720	12855.81	3086	12920	12820	12650	12550	12380	12870	12600	174	3810	500	9150	10	1	34442833	4391	22.49	2.35	12	0.85	567.00	5415.00	26150	20240411	-51.24	7710	20241209	65.37	20600	-38.11	20250214	8650	47.40	20250102	25000	-49.00	20240503	7710	65.37	20241209	6.24	N	080220	500	173 억	N	N	1846	N	N
59	20250421	150640	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12730	10	2	0.08	3597221505	279695	76.62	12770	13100	12670	16530	8910	12720	12861.23	-56	12920	12820	12650	12550	12380	12870	12600	174	3810	500	9150	10	1	34442833	4385	22.45	2.35	12	0.81	567.00	5415.00	26150	20240411	-51.32	7710	20241209	65.11	20600	-38.20	20250214	8650	47.17	20250102	25000	-49.08	20240503	7710	65.11	20241209	6.24	N	080220	500	173 억	N	N	74705	N	N
60	20250421	140640	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12830	110	2	0.86	3346908880	260069	71.24	12770	13100	12670	16530	8910	12720	12869.31	5537	12920	12820	12650	12550	12380	12870	12600	174	3810	500	9150	10	1	34442833	4419	22.63	2.37	12	0.76	567.00	5415.00	26150	20240411	-50.94	7710	20241209	66.41	20600	-37.72	20250214	8650	48.32	20250102	25000	-48.68	20240503	7710	66.41	20241209	6.24	N	080220	500	173 억	N	N	74705	N	N
61	20250421	130640	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12770	50	2	0.39	3092364735	240194	65.80	12770	13100	12670	16530	8910	12720	12874.45	8523	12920	12820	12650	12550	12380	12870	12600	174	3810	500	9150	10	1	34442833	4398	22.52	2.36	12	0.70	567.00	5415.00	26150	20240411	-51.17	7710	20241209	65.63	20600	-38.01	20250214	8650	47.63	20250102	25000	-48.92	20240503	7710	65.63	20241209	6.24	N	080220	500	173 억	N	N	74705	N	N
62	20250421	120640	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12740	20	2	0.16	2777470140	215488	59.03	12770	13100	12670	16530	8910	12720	12889.21	11333	12920	12820	12650	12550	12380	12870	12600	174	3810	500	9150	10	1	34442833	4388	22.47	2.35	12	0.63	567.00	5415.00	26150	20240411	-51.28	7710	20241209	65.24	20600	-38.16	20250214	8650	47.28	20250102	25000	-49.04	20240503	7710	65.24	20241209	6.24	N	080220	500	173 억	N	N	74705	N	N
63	20250421	110640	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12850	130	2	1.02	2361945950	182982	50.13	12770	13100	12670	16530	8910	12720	12908.08	23772	12920	12820	12650	12550	12380	12870	12600	174	3810	500	9150	10	1	34442833	4426	22.66	2.37	12	0.53	567.00	5415.00	26150	20240411	-50.86	7710	20241209	66.67	20600	-37.62	20250214	8650	48.55	20250102	25000	-48.60	20240503	7710	66.67	20241209	6.24	N	080220	500	173 억	N	N	74705	N	N
64	20250421	100635	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12900	180	2	1.42	1965103985	152044	41.65	12770	13100	12670	16530	8910	12720	12924.57	32015	12920	12820	12650	12550	12380	12870	12600	174	3810	500	9150	10	1	34442833	4443	22.75	2.38	12	0.44	567.00	5415.00	26150	20240411	-50.67	7710	20241209	67.32	20600	-37.38	20250214	8650	49.13	20250102	25000	-48.40	20240503	7710	67.32	20241209	6.24	N	080220	500	173 억	N	N	74705	N	N
65	20250421	090656	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12780	60	2	0.47	259907900	20359	5.58	12770	12810	12710	16530	8910	12720	12766.24	5900	12920	12820	12650	12550	12380	12870	12600	174	3810	500	9150	10	1	34442833	4402	22.54	2.36	12	0.06	567.00	5415.00	26150	20240411	-51.13	7710	20241209	65.76	20600	-37.96	20250214	8650	47.75	20250102	25000	-48.88	20240503	7710	65.76	20241209	6.24	N	080220	500	173 억	N	N	74705	N	N
66	20250418	160629	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12720	-50	5	-0.39	4589200890	365044	107.28	12620	12750	12480	16600	8940	12770	12571.59	-19924	13183	12976	12583	12376	11983	13080	12480	174	3830	500	9190	10	1	34442833	4381	22.43	2.35	12	1.06	567.00	5415.00	27400	20240408	-53.58	7710	20241209	64.98	20600	-38.25	20250214	8650	47.05	20250102	25000	-49.12	20240503	7710	64.98	20241209	6.20	Y	080220	500	173 억	N	N	74705	N	N
67	20250418	150636	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12710	-60	5	-0.47	4293768110	341803	100.45	12620	12750	12480	16600	8940	12770	12562.11	-30424	13183	12976	12583	12376	11983	13080	12480	174	3830	500	9190	10	1	34442833	4378	22.42	2.35	12	0.99	567.00	5415.00	27400	20240408	-53.61	7710	20241209	64.85	20600	-38.30	20250214	8650	46.94	20250102	25000	-49.16	20240503	7710	64.85	20241209	6.20	Y	080220	500	173 억	N	N	44272	N	N
68	20250418	140639	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12660	-110	5	-0.86	3788024510	301942	88.74	12620	12750	12480	16600	8940	12770	12545.54	-40581	13183	12976	12583	12376	11983	13080	12480	174	3830	500	9190	10	1	34442833	4360	22.33	2.34	12	0.88	567.00	5415.00	27400	20240408	-53.80	7710	20241209	64.20	20600	-38.54	20250214	8650	46.36	20250102	25000	-49.36	20240503	7710	64.20	20241209	6.20	Y	080220	500	173 억	N	N	44272	N	N
69	20250418	130638	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12510	-260	5	-2.04	3257925335	259911	76.39	12620	12750	12480	16600	8940	12770	12534.77	-59279	13183	12976	12583	12376	11983	13080	12480	174	3830	500	9190	10	1	34442833	4309	22.06	2.31	12	0.75	567.00	5415.00	27400	20240408	-54.34	7710	20241209	62.26	20600	-39.27	20250214	8650	44.62	20250102	25000	-49.96	20240503	7710	62.26	20241209	6.20	Y	080220	500	173 억	N	N	44272	N	N
70	20250418	120635	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12490	-280	5	-2.19	2946986915	235052	69.08	12620	12750	12480	16600	8940	12770	12537.60	-47855	13183	12976	12583	12376	11983	13080	12480	174	3830	500	9190	10	1	34442833	4302	22.03	2.31	12	0.68	567.00	5415.00	27400	20240408	-54.42	7710	20241209	62.00	20600	-39.37	20250214	8650	44.39	20250102	25000	-50.04	20240503	7710	62.00	20241209	6.20	Y	080220	500	173 억	N	N	44272	N	N
71	20250418	110640	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12510	-260	5	-2.04	2512839055	200349	58.88	12620	12750	12480	16600	8940	12770	12542.31	-33359	13183	12976	12583	12376	11983	13080	12480	174	3830	500	9190	10	1	34442833	4309	22.06	2.31	12	0.58	567.00	5415.00	27400	20240408	-54.34	7710	20241209	62.26	20600	-39.27	20250214	8650	44.62	20250102	25000	-49.96	20240503	7710	62.26	20241209	6.20	Y	080220	500	173 억	N	N	44272	N	N
72	20250418	100639	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12520	-250	5	-1.96	2014251185	160488	47.17	12620	12750	12490	16600	8940	12770	12550.79	-15189	13183	12976	12583	12376	11983	13080	12480	174	3830	500	9190	10	1	34442833	4312	22.08	2.31	12	0.47	567.00	5415.00	27400	20240408	-54.31	7710	20241209	62.39	20600	-39.22	20250214	8650	44.74	20250102	25000	-49.92	20240503	7710	62.39	20241209	6.20	Y	080220	500	173 억	N	N	44272	N	N
73	20250418	090642	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12550	-220	5	-1.72	365760200	28997	8.52	12620	12750	12540	16600	8940	12770	12613.73	-21330	13183	12976	12583	12376	11983	13080	12480	174	3830	500	9190	10	1	34442833	4323	22.13	2.32	12	0.08	567.00	5415.00	27400	20240408	-54.20	7710	20241209	62.78	20600	-39.08	20250214	8650	45.09	20250102	25000	-49.80	20240503	7710	62.78	20241209	6.20	Y	080220	500	173 억	N	N	44272	N	N
74	20250417	160633	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12770	370	2	2.98	4281144655	340259	91.65	12270	12790	12190	16120	8680	12400	12581.79	45784	13033	12716	12543	12226	12053	12630	12140	174	3720	500	8920	10	1	34442833	4398	22.52	2.36	12	0.99	567.00	5415.00	27700	20240405	-53.90	7710	20241209	65.63	20600	-38.01	20250214	8650	47.63	20250102	25000	-48.92	20240503	7710	65.63	20241209	6.16	Y	080220	500	173 억	N	N	44266	N	N
75	20250417	150639	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12650	250	2	2.02	3864060715	307528	82.83	12270	12790	12190	16120	8680	12400	12564.91	46818	13033	12716	12543	12226	12053	12630	12140	174	3720	500	8920	10	1	34442833	4357	22.31	2.34	12	0.89	567.00	5415.00	27700	20240405	-54.33	7710	20241209	64.07	20600	-38.59	20250214	8650	46.24	20250102	25000	-49.40	20240503	7710	64.07	20241209	6.16	Y	080220	500	173 억	N	N	54846	N	N
76	20250417	140642	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12580	180	2	1.45	3470607580	276342	74.43	12270	12790	12190	16120	8680	12400	12559.10	49066	13033	12716	12543	12226	12053	12630	12140	174	3720	500	8920	10	1	34442833	4333	22.19	2.32	12	0.80	567.00	5415.00	27700	20240405	-54.58	7710	20241209	63.16	20600	-38.93	20250214	8650	45.43	20250102	25000	-49.68	20240503	7710	63.16	20241209	6.16	Y	080220	500	173 억	N	N	54846	N	N
77	20250417	130640	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12630	230	2	1.85	2828793185	225156	60.64	12270	12790	12190	16120	8680	12400	12563.70	24058	13033	12716	12543	12226	12053	12630	12140	174	3720	500	8920	10	1	34442833	4350	22.28	2.33	12	0.65	567.00	5415.00	27700	20240405	-54.40	7710	20241209	63.81	20600	-38.69	20250214	8650	46.01	20250102	25000	-49.48	20240503	7710	63.81	20241209	6.16	Y	080220	500	173 억	N	N	54846	N	N
78	20250417	120639	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12660	260	2	2.10	2508870450	199897	53.84	12270	12790	12190	16120	8680	12400	12550.82	16932	13033	12716	12543	12226	12053	12630	12140	174	3720	500	8920	10	1	34442833	4360	22.33	2.34	12	0.58	567.00	5415.00	27700	20240405	-54.30	7710	20241209	64.20	20600	-38.54	20250214	8650	46.36	20250102	25000	-49.36	20240503	7710	64.20	20241209	6.16	Y	080220	500	173 억	N	N	54846	N	N
79	20250417	110638	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12590	190	2	1.53	2211340420	176336	47.50	12270	12790	12190	16120	8680	12400	12540.49	14926	13033	12716	12543	12226	12053	12630	12140	174	3720	500	8920	10	1	34442833	4336	22.20	2.33	12	0.51	567.00	5415.00	27700	20240405	-54.55	7710	20241209	63.29	20600	-38.88	20250214	8650	45.55	20250102	25000	-49.64	20240503	7710	63.29	20241209	6.16	Y	080220	500	173 억	N	N	54846	N	N
80	20250417	100638	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12640	240	2	1.94	1243854050	99825	26.89	12270	12640	12190	16120	8680	12400	12460.35	28606	13033	12716	12543	12226	12053	12630	12140	174	3720	500	8920	10	1	34442833	4354	22.29	2.33	12	0.29	567.00	5415.00	27700	20240405	-54.37	7710	20241209	63.94	20600	-38.64	20250214	8650	46.13	20250102	25000	-49.44	20240503	7710	63.94	20241209	6.16	Y	080220	500	173 억	N	N	54846	N	N
81	20250417	090641	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12440	40	2	0.32	343656070	27779	7.48	12270	12560	12190	16120	8680	12400	12371.07	10518	13033	12716	12543	12226	12053	12630	12140	174	3720	500	8920	10	1	34442833	4285	21.94	2.30	12	0.08	567.00	5415.00	27700	20240405	-55.09	7710	20241209	61.35	20600	-39.61	20250214	8650	43.82	20250102	25000	-50.24	20240503	7710	61.35	20241209	6.16	Y	080220	500	173 억	N	N	54846	N	N
82	20250416	160631	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12400	-680	5	-5.20	4635309550	366269	101.74	12850	12860	12370	17000	9160	13080	12656.20	-79613	13293	13186	13103	12996	12913	13145	12955	174	3920	500	9410	10	1	34442833	4271	21.87	2.29	12	1.06	567.00	5415.00	28650	20240404	-56.72	7710	20241209	60.83	20600	-39.81	20250214	8650	43.35	20250102	25000	-50.40	20240503	7710	60.83	20241209	5.95	Y	080220	500	173 억	N	N	49607	N	N
83	20250416	150639	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12400	-680	5	-5.20	4304519050	339583	94.33	12850	12860	12370	17000	9160	13080	12675.90	-79375	13293	13186	13103	12996	12913	13145	12955	174	3920	500	9410	10	1	34442833	4271	21.87	2.29	12	0.99	567.00	5415.00	28650	20240404	-56.72	7710	20241209	60.83	20600	-39.81	20250214	8650	43.35	20250102	25000	-50.40	20240503	7710	60.83	20241209	5.95	Y	080220	500	173 억	N	N	2706	N	N
84	20250416	140638	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12590	-490	5	-3.75	3493058570	274528	76.26	12850	12860	12550	17000	9160	13080	12723.87	-72638	13293	13186	13103	12996	12913	13145	12955	174	3920	500	9410	10	1	34442833	4336	22.20	2.33	12	0.80	567.00	5415.00	28650	20240404	-56.06	7710	20241209	63.29	20600	-38.88	20250214	8650	45.55	20250102	25000	-49.64	20240503	7710	63.29	20241209	5.95	Y	080220	500	173 억	N	N	2706	N	N
85	20250416	130637	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12660	-420	5	-3.21	3040051440	238605	66.28	12850	12860	12620	17000	9160	13080	12740.94	-67653	13293	13186	13103	12996	12913	13145	12955	174	3920	500	9410	10	1	34442833	4360	22.33	2.34	12	0.69	567.00	5415.00	28650	20240404	-55.81	7710	20241209	64.20	20600	-38.54	20250214	8650	46.36	20250102	25000	-49.36	20240503	7710	64.20	20241209	5.95	Y	080220	500	173 억	N	N	2706	N	N
86	20250416	120638	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12670	-410	5	-3.13	2848333465	223486	62.08	12850	12860	12620	17000	9160	13080	12745.02	-62965	13293	13186	13103	12996	12913	13145	12955	174	3920	500	9410	10	1	34442833	4364	22.35	2.34	12	0.65	567.00	5415.00	28650	20240404	-55.78	7710	20241209	64.33	20600	-38.50	20250214	8650	46.47	20250102	25000	-49.32	20240503	7710	64.33	20241209	5.95	Y	080220	500	173 억	N	N	2706	N	N
87	20250416	110637	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12700	-380	5	-2.91	2337713645	183156	50.88	12850	12860	12660	17000	9160	13080	12763.51	-37459	13293	13186	13103	12996	12913	13145	12955	174	3920	500	9410	10	1	34442833	4374	22.40	2.35	12	0.53	567.00	5415.00	28650	20240404	-55.67	7710	20241209	64.72	20600	-38.35	20250214	8650	46.82	20250102	25000	-49.20	20240503	7710	64.72	20241209	5.95	Y	080220	500	173 억	N	N	2706	N	N
88	20250416	100637	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12780	-300	5	-2.29	1791212375	140325	38.98	12850	12860	12660	17000	9160	13080	12764.74	-32656	13293	13186	13103	12996	12913	13145	12955	174	3920	500	9410	10	1	34442833	4402	22.54	2.36	12	0.41	567.00	5415.00	28650	20240404	-55.39	7710	20241209	65.76	20600	-37.96	20250214	8650	47.75	20250102	25000	-48.88	20240503	7710	65.76	20241209	5.95	Y	080220	500	173 억	N	N	2706	N	N
89	20250416	090643	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12830	-250	5	-1.91	588020410	45915	12.75	12850	12860	12740	17000	9160	13080	12806.72	-14142	13293	13186	13103	12996	12913	13145	12955	174	3920	500	9410	10	1	34442833	4419	22.63	2.37	12	0.13	567.00	5415.00	28650	20240404	-55.22	7710	20241209	66.41	20600	-37.72	20250214	8650	48.32	20250102	25000	-48.68	20240503	7710	66.41	20241209	5.95	Y	080220	500	173 억	N	N	2706	N	N
90	20250415	160629	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13080	0	3	0.00	4726002325	359994	52.00	13120	13210	13020	17000	9160	13080	13128.01	35851	13513	13296	13093	12876	12673	13195	12775	174	3920	500	9410	10	1	34442833	4505	23.07	2.42	12	1.05	567.00	5415.00	28650	20240404	-54.35	7710	20241209	69.65	20600	-36.50	20250214	8650	51.21	20250102	25000	-47.68	20240503	7710	69.65	20241209	5.98	N	080220	500	173 억	N	N	2706	N	N
91	20250415	150636	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13090	10	2	0.08	4193279635	319192	46.10	13120	13210	13040	17000	9160	13080	13137.17	36236	13513	13296	13093	12876	12673	13195	12775	174	3920	500	9410	10	1	34442833	4509	23.09	2.42	12	0.93	567.00	5415.00	28650	20240404	-54.31	7710	20241209	69.78	20600	-36.46	20250214	8650	51.33	20250102	25000	-47.64	20240503	7710	69.78	20241209	5.98	N	080220	500	173 억	N	N	75495	N	N
92	20250415	140636	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13150	70	2	0.54	3381004555	257225	37.15	13120	13210	13040	17000	9160	13080	13144.15	30836	13513	13296	13093	12876	12673	13195	12775	174	3920	500	9410	10	1	34442833	4529	23.19	2.43	12	0.75	567.00	5415.00	28650	20240404	-54.10	7710	20241209	70.56	20600	-36.17	20250214	8650	52.02	20250102	25000	-47.40	20240503	7710	70.56	20241209	5.98	N	080220	500	173 억	N	N	75495	N	N
93	20250415	130636	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13170	90	2	0.69	3059371000	232828	33.63	13120	13210	13040	17000	9160	13080	13140.05	30782	13513	13296	13093	12876	12673	13195	12775	174	3920	500	9410	10	1	34442833	4536	23.23	2.43	12	0.68	567.00	5415.00	28650	20240404	-54.03	7710	20241209	70.82	20600	-36.07	20250214	8650	52.25	20250102	25000	-47.32	20240503	7710	70.82	20241209	5.98	N	080220	500	173 억	N	N	75495	N	N
94	20250415	120634	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13160	80	2	0.61	2771982525	211021	30.48	13120	13210	13040	17000	9160	13080	13136.05	24959	13513	13296	13093	12876	12673	13195	12775	174	3920	500	9410	10	1	34442833	4533	23.21	2.43	12	0.61	567.00	5415.00	28650	20240404	-54.07	7710	20241209	70.69	20600	-36.12	20250214	8650	52.14	20250102	25000	-47.36	20240503	7710	70.69	20241209	5.98	N	080220	500	173 억	N	N	75495	N	N
95	20250415	110636	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13150	70	2	0.54	2045033345	155859	22.51	13120	13190	13040	17000	9160	13080	13121.05	7910	13513	13296	13093	12876	12673	13195	12775	174	3920	500	9410	10	1	34442833	4529	23.19	2.43	12	0.45	567.00	5415.00	28650	20240404	-54.10	7710	20241209	70.56	20600	-36.17	20250214	8650	52.02	20250102	25000	-47.40	20240503	7710	70.56	20241209	5.98	N	080220	500	173 억	N	N	75495	N	N
96	20250415	100635	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13120	40	2	0.31	1598365915	121855	17.60	13120	13190	13040	17000	9160	13080	13116.95	-1780	13513	13296	13093	12876	12673	13195	12775	174	3920	500	9410	10	1	34442833	4519	23.14	2.42	12	0.35	567.00	5415.00	28650	20240404	-54.21	7710	20241209	70.17	20600	-36.31	20250214	8650	51.68	20250102	25000	-47.52	20240503	7710	70.17	20241209	5.98	N	080220	500	173 억	N	N	75495	N	N
97	20250415	090638	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13110	30	2	0.23	541094240	41260	5.96	13120	13190	13080	17000	9160	13080	13114.26	-7457	13513	13296	13093	12876	12673	13195	12775	174	3920	500	9410	10	1	34442833	4515	23.12	2.42	12	0.12	567.00	5415.00	28650	20240404	-54.24	7710	20241209	70.04	20600	-36.36	20250214	8650	51.56	20250102	25000	-47.56	20240503	7710	70.04	20241209	5.98	N	080220	500	173 억	N	N	75495	N	N
98	20250414	160628	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13080	370	2	2.91	9059091240	692319	120.77	13300	13310	12890	16520	8900	12710	13085.14	-113366	13250	12980	12480	12210	11710	13115	12345	174	3810	500	9150	10	1	34442833	4505	23.07	2.42	12	2.01	567.00	5415.00	29650	20240402	-55.89	7710	20241209	69.65	20600	-36.50	20250214	8650	51.21	20250102	25000	-47.68	20240503	7710	69.65	20241209	5.77	Y	080220	500	173 억	N	N	75495	N	N
99	20250414	150633	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13070	360	2	2.83	8520460660	651103	113.58	13300	13310	12890	16520	8900	12710	13086.19	-109659	13250	12980	12480	12210	11710	13115	12345	174	3810	500	9150	10	1	34442833	4502	23.05	2.41	12	1.89	567.00	5415.00	29650	20240402	-55.92	7710	20241209	69.52	20600	-36.55	20250214	8650	51.10	20250102	25000	-47.72	20240503	7710	69.52	20241209	5.77	Y	080220	500	173 억	N	N	16447	N	N
100	20250414	140632	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13020	310	2	2.44	7419828755	567053	98.92	13300	13310	12890	16520	8900	12710	13084.89	-95235	13250	12980	12480	12210	11710	13115	12345	174	3810	500	9150	10	1	34442833	4484	22.96	2.40	12	1.65	567.00	5415.00	29650	20240402	-56.09	7710	20241209	68.87	20600	-36.80	20250214	8650	50.52	20250102	25000	-47.92	20240503	7710	68.87	20241209	5.77	Y	080220	500	173 억	N	N	16447	N	N
101	20250414	130632	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13020	310	2	2.44	6628370075	506480	88.35	13300	13310	12890	16520	8900	12710	13087.13	-96081	13250	12980	12480	12210	11710	13115	12345	174	3810	500	9150	10	1	34442833	4484	22.96	2.40	12	1.47	567.00	5415.00	29650	20240402	-56.09	7710	20241209	68.87	20600	-36.80	20250214	8650	50.52	20250102	25000	-47.92	20240503	7710	68.87	20241209	5.77	Y	080220	500	173 억	N	N	16447	N	N
102	20250414	120634	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12980	270	2	2.12	5910045205	451358	78.74	13300	13310	12890	16520	8900	12710	13093.92	-99692	13250	12980	12480	12210	11710	13115	12345	174	3810	500	9150	10	1	34442833	4471	22.89	2.40	12	1.31	567.00	5415.00	29650	20240402	-56.22	7710	20241209	68.35	20600	-36.99	20250214	8650	50.06	20250102	25000	-48.08	20240503	7710	68.35	20241209	5.77	Y	080220	500	173 억	N	N	16447	N	N
103	20250414	110630	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12910	200	2	1.57	5560240425	424385	74.03	13300	13310	12890	16520	8900	12710	13101.88	-93196	13250	12980	12480	12210	11710	13115	12345	174	3810	500	9150	10	1	34442833	4447	22.77	2.38	12	1.23	567.00	5415.00	29650	20240402	-56.46	7710	20241209	67.44	20600	-37.33	20250214	8650	49.25	20250102	25000	-48.36	20240503	7710	67.44	20241209	5.77	Y	080220	500	173 억	N	N	16447	N	N
104	20250414	100632	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12910	200	2	1.57	4593780100	349729	61.01	13300	13310	12900	16520	8900	12710	13135.26	-74169	13250	12980	12480	12210	11710	13115	12345	174	3810	500	9150	10	1	34442833	4447	22.77	2.38	12	1.02	567.00	5415.00	29650	20240402	-56.46	7710	20241209	67.44	20600	-37.33	20250214	8650	49.25	20250102	25000	-48.36	20240503	7710	67.44	20241209	5.77	Y	080220	500	173 억	N	N	16447	N	N
105	20250414	090633	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13120	410	2	3.23	1909355845	144683	25.24	13300	13310	13070	16520	8900	12710	13196.82	-30505	13250	12980	12480	12210	11710	13115	12345	174	3810	500	9150	10	1	34442833	4519	23.14	2.42	12	0.42	567.00	5415.00	29650	20240402	-55.75	7710	20241209	70.17	20600	-36.31	20250214	8650	51.68	20250102	25000	-47.52	20240503	7710	70.17	20241209	5.77	Y	080220	500	173 억	N	N	16447	N	N
106	20250411	160625	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12710	360	2	2.91	7139399600	573262	31.34	12030	12750	11980	16050	8650	12350	12453.93	104507	14170	13260	12740	11830	11310	13000	11570	174	3700	500	8890	10	1	34442833	4378	22.42	2.35	12	1.66	567.00	5415.00	30300	20240401	-58.05	7710	20241209	64.85	20600	-38.30	20250214	8650	46.94	20250102	26150	-51.40	20240411	7710	64.85	20241209	5.91	N	080220	500	173 억	N	N	16447	N	N
107	20250411	150630	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12730	380	2	3.08	6416960060	516429	28.23	12030	12740	11980	16050	8650	12350	12425.64	107287	14170	13260	12740	11830	11310	13000	11570	174	3700	500	8890	10	1	34442833	4385	22.45	2.35	12	1.50	567.00	5415.00	30300	20240401	-57.99	7710	20241209	65.11	20600	-38.20	20250214	8650	47.17	20250102	26150	-51.32	20240411	7710	65.11	20241209	5.91	N	080220	500	173 억	N	N	122053	N	N
108	20250411	140629	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12600	250	2	2.02	5667950690	457248	24.99	12030	12700	11980	16050	8650	12350	12395.79	82175	14170	13260	12740	11830	11310	13000	11570	174	3700	500	8890	10	1	34442833	4340	22.22	2.33	12	1.33	567.00	5415.00	30300	20240401	-58.42	7710	20241209	63.42	20600	-38.83	20250214	8650	45.66	20250102	26150	-51.82	20240411	7710	63.42	20241209	5.91	N	080220	500	173 억	N	N	122053	N	N
109	20250411	130631	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12590	240	2	1.94	4958888305	401087	21.92	12030	12700	11980	16050	8650	12350	12363.62	69445	14170	13260	12740	11830	11310	13000	11570	174	3700	500	8890	10	1	34442833	4336	22.20	2.33	12	1.16	567.00	5415.00	30300	20240401	-58.45	7710	20241209	63.29	20600	-38.88	20250214	8650	45.55	20250102	26150	-51.85	20240411	7710	63.29	20241209	5.91	N	080220	500	173 억	N	N	122053	N	N
110	20250411	120632	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12570	220	2	1.78	4215431185	342027	18.70	12030	12700	11980	16050	8650	12350	12324.85	54054	14170	13260	12740	11830	11310	13000	11570	174	3700	500	8890	10	1	34442833	4329	22.17	2.32	12	0.99	567.00	5415.00	30300	20240401	-58.51	7710	20241209	63.04	20600	-38.98	20250214	8650	45.32	20250102	26150	-51.93	20240411	7710	63.04	20241209	5.91	N	080220	500	173 억	N	N	122053	N	N
111	20250411	110631	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12270	-80	5	-0.65	2587910810	212039	11.59	12030	12390	11980	16050	8650	12350	12204.88	26277	14170	13260	12740	11830	11310	13000	11570	174	3700	500	8890	10	1	34442833	4226	21.64	2.27	12	0.62	567.00	5415.00	30300	20240401	-59.50	7710	20241209	59.14	20600	-40.44	20250214	8650	41.85	20250102	26150	-53.08	20240411	7710	59.14	20241209	5.91	N	080220	500	173 억	N	N	122053	N	N
112	20250411	100632	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12140	-210	5	-1.70	1782130720	146441	8.00	12030	12350	11980	16050	8650	12350	12169.62	21482	14170	13260	12740	11830	11310	13000	11570	174	3700	500	8890	10	1	34442833	4181	21.41	2.24	12	0.43	567.00	5415.00	30300	20240401	-59.93	7710	20241209	57.46	20600	-41.07	20250214	8650	40.35	20250102	26150	-53.58	20240411	7710	57.46	20241209	5.91	N	080220	500	173 억	N	N	122053	N	N
113	20250411	090635	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12150	-200	5	-1.62	568659150	47000	2.57	12030	12200	11980	16050	8650	12350	12099.13	18027	14170	13260	12740	11830	11310	13000	11570	174	3700	500	8890	10	1	34442833	4185	21.43	2.24	12	0.14	567.00	5415.00	30300	20240401	-59.90	7710	20241209	57.59	20600	-41.02	20250214	8650	40.46	20250102	26150	-53.54	20240411	7710	57.59	20241209	5.91	N	080220	500	173 억	N	N	122053	N	N
114	20250410	160627	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12350	1060	2	9.39	23508058775	1829403	546.56	13120	13650	12220	14670	7910	11290	12850.15	-362181	11823	11556	11313	11046	10803	11690	11180	174	3380	500	8120	10	1	34442833	4254	21.78	2.28	12	5.31	567.00	5415.00	30550	20240329	-59.57	7710	20241209	60.18	20600	-40.05	20250214	8650	42.77	20250102	26150	-52.77	20240411	7710	60.18	20241209	6.12	Y	080220	500	173 억	N	N	122053	N	N
115	20250410	150630	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12350	1060	2	9.39	22440208755	1742723	520.66	13120	13650	12220	14670	7910	11290	12876.52	-384638	11823	11556	11313	11046	10803	11690	11180	174	3380	500	8120	10	1	34442833	4254	21.78	2.28	12	5.06	567.00	5415.00	30550	20240329	-59.57	7710	20241209	60.18	20600	-40.05	20250214	8650	42.77	20250102	26150	-52.77	20240411	7710	60.18	20241209	6.12	Y	080220	500	173 억	N	N	166	N	N
116	20250410	140628	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12330	1040	2	9.21	21177686010	1640602	490.15	13120	13650	12220	14670	7910	11290	12908.49	-416811	11823	11556	11313	11046	10803	11690	11180	174	3380	500	8120	10	1	34442833	4247	21.75	2.28	12	4.76	567.00	5415.00	30550	20240329	-59.64	7710	20241209	59.92	20600	-40.15	20250214	8650	42.54	20250102	26150	-52.85	20240411	7710	59.92	20241209	6.12	Y	080220	500	173 억	N	N	166	N	N
117	20250410	130628	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12340	1050	2	9.30	20652204730	1598005	477.43	13120	13650	12220	14670	7910	11290	12923.74	-412008	11823	11556	11313	11046	10803	11690	11180	174	3380	500	8120	10	1	34442833	4250	21.76	2.28	12	4.64	567.00	5415.00	30550	20240329	-59.61	7710	20241209	60.05	20600	-40.10	20250214	8650	42.66	20250102	26150	-52.81	20240411	7710	60.05	20241209	6.12	Y	080220	500	173 억	N	N	166	N	N
118	20250410	120629	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12420	1130	2	10.01	19823117945	1530856	457.36	13120	13650	12220	14670	7910	11290	12949.04	-404900	11823	11556	11313	11046	10803	11690	11180	174	3380	500	8120	10	1	34442833	4278	21.90	2.29	12	4.44	567.00	5415.00	30550	20240329	-59.35	7710	20241209	61.09	20600	-39.71	20250214	8650	43.58	20250102	26150	-52.50	20240411	7710	61.09	20241209	6.12	Y	080220	500	173 억	N	N	166	N	N
119	20250410	110628	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12420	1130	2	10.01	18905594675	1457091	435.33	13120	13650	12220	14670	7910	11290	12974.89	-383476	11823	11556	11313	11046	10803	11690	11180	174	3380	500	8120	10	1	34442833	4278	21.90	2.29	12	4.23	567.00	5415.00	30550	20240329	-59.35	7710	20241209	61.09	20600	-39.71	20250214	8650	43.58	20250102	26150	-52.50	20240411	7710	61.09	20241209	6.12	Y	080220	500	173 억	N	N	166	N	N
120	20250410	100629	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12550	1260	2	11.16	16176706350	1237051	369.59	13120	13650	12480	14670	7910	11290	13076.83	-338409	11823	11556	11313	11046	10803	11690	11180	174	3380	500	8120	10	1	34442833	4323	22.13	2.32	12	3.59	567.00	5415.00	30550	20240329	-58.92	7710	20241209	62.78	20600	-39.08	20250214	8650	45.09	20250102	26150	-52.01	20240411	7710	62.78	20241209	6.12	Y	080220	500	173 억	N	N	166	N	N
121	20250410	090631	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13270	1980	2	17.54	6936810845	517737	154.68	13120	13650	13010	14670	7910	11290	13398.33	-113268	11823	11556	11313	11046	10803	11690	11180	174	3380	500	8120	10	1	34442833	4571	23.40	2.45	12	1.50	567.00	5415.00	30550	20240329	-56.56	7710	20241209	72.11	20600	-35.58	20250214	8650	53.41	20250102	26150	-49.25	20240411	7710	72.11	20241209	6.12	Y	080220	500	173 억	N	N	166	N	N
122	20250409	160625	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11290	-190	5	-1.66	3799903365	334713	62.16	11200	11580	11070	14920	8040	11480	11352.75	61480	12313	11896	11623	11206	10933	11760	11070	174	3440	500	8260	10	1	34442833	3889	19.91	2.08	12	0.97	567.00	5415.00	30550	20240329	-63.04	7710	20241209	46.43	20600	-45.19	20250214	8650	30.52	20250102	26150	-56.83	20240411	7710	46.43	20241209	6.21	N	080220	500	173 억	N	N	166	N	N
123	20250409	150507	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11210	-270	5	-2.35	3586660885	315719	58.64	11200	11580	11070	14920	8040	11480	11360.29	56513	12313	11896	11623	11206	10933	11760	11070	174	3440	500	8260	10	1	34442833	3861	19.77	2.07	12	0.92	567.00	5415.00	30550	20240329	-63.31	7710	20241209	45.40	20600	-45.58	20250214	8650	29.60	20250102	26150	-57.13	20240411	7710	45.40	20241209	6.21	N	080220	500	173 억	N	N	60633	N	N
124	20250409	140623	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11190	-290	5	-2.53	3016864985	264602	49.14	11200	11580	11170	14920	8040	11480	11401.52	37771	12313	11896	11623	11206	10933	11760	11070	174	3440	500	8260	10	1	34442833	3854	19.74	2.07	12	0.77	567.00	5415.00	30550	20240329	-63.37	7710	20241209	45.14	20600	-45.68	20250214	8650	29.36	20250102	26150	-57.21	20240411	7710	45.14	20241209	6.21	N	080220	500	173 억	N	N	60633	N	N
125	20250409	130621	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11300	-180	5	-1.57	2651952215	232104	43.11	11200	11580	11190	14920	8040	11480	11425.71	29724	12313	11896	11623	11206	10933	11760	11070	174	3440	500	8260	10	1	34442833	3892	19.93	2.09	12	0.67	567.00	5415.00	30550	20240329	-63.01	7710	20241209	46.56	20600	-45.15	20250214	8650	30.64	20250102	26150	-56.79	20240411	7710	46.56	20241209	6.21	N	080220	500	173 억	N	N	60633	N	N
126	20250409	120622	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11440	-40	5	-0.35	2307835825	201813	37.48	11200	11580	11190	14920	8040	11480	11435.52	28663	12313	11896	11623	11206	10933	11760	11070	174	3440	500	8260	10	1	34442833	3940	20.18	2.11	12	0.59	567.00	5415.00	30550	20240329	-62.55	7710	20241209	48.38	20600	-44.47	20250214	8650	32.25	20250102	26150	-56.25	20240411	7710	48.38	20241209	6.21	N	080220	500	173 억	N	N	60633	N	N
127	20250409	110621	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11560	80	2	0.70	2063768885	180618	33.55	11200	11580	11190	14920	8040	11480	11426.15	29737	12313	11896	11623	11206	10933	11760	11070	174	3440	500	8260	10	1	34442833	3982	20.39	2.13	12	0.52	567.00	5415.00	30550	20240329	-62.16	7710	20241209	49.94	20600	-43.88	20250214	8650	33.64	20250102	26150	-55.79	20240411	7710	49.94	20241209	6.21	N	080220	500	173 억	N	N	60633	N	N
128	20250409	100624	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11505	25	2	0.22	1666761305	146023	27.12	11200	11540	11190	14920	8040	11480	11414.38	26746	12313	11896	11623	11206	10933	11760	11070	174	3440	500	8260	10	1	34442833	3963	20.29	2.12	12	0.42	567.00	5415.00	30550	20240329	-62.34	7710	20241209	49.22	20600	-44.15	20250214	8650	33.01	20250102	26150	-56.00	20240411	7710	49.22	20241209	6.21	N	080220	500	173 억	N	N	60633	N	N
129	20250409	090627	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11470	-10	5	-0.09	507527930	44933	8.35	11200	11490	11190	14920	8040	11480	11295.22	22365	12313	11896	11623	11206	10933	11760	11070	174	3440	500	8260	10	1	34442833	3951	20.23	2.12	12	0.13	567.00	5415.00	30550	20240329	-62.45	7710	20241209	48.77	20600	-44.32	20250214	8650	32.60	20250102	26150	-56.14	20240411	7710	48.77	20241209	6.21	N	080220	500	173 억	N	N	60633	N	N
130	20250408	160617	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11480	20	2	0.17	6280918890	538430	102.96	11990	12040	11350	14890	8030	11460	11665.31	58838	12480	11970	11690	11180	10900	11830	11040	174	3430	500	8250	10	1	34442833	3954	20.25	2.12	12	1.56	567.00	5415.00	30550	20240329	-62.42	7710	20241209	48.90	20600	-44.27	20250214	8650	32.72	20250102	27400	-58.10	20240408	7710	48.90	20241209	6.28	Y	080220	500	173 억	N	N	60633	N	N
131	20250408	150621	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11470	10	2	0.09	5905065500	505662	96.70	11990	12040	11350	14890	8030	11460	11677.89	48755	12480	11970	11690	11180	10900	11830	11040	174	3430	500	8250	10	1	34442833	3951	20.23	2.12	12	1.47	567.00	5415.00	30550	20240329	-62.45	7710	20241209	48.77	20600	-44.32	20250214	8650	32.60	20250102	27400	-58.14	20240408	7710	48.77	20241209	6.28	Y	080220	500	173 억	N	N	46994	N	N
132	20250408	140619	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11440	-20	5	-0.17	5133007505	438010	83.76	11990	12040	11350	14890	8030	11460	11718.93	15309	12480	11970	11690	11180	10900	11830	11040	174	3430	500	8250	10	1	34442833	3940	20.18	2.11	12	1.27	567.00	5415.00	30550	20240329	-62.55	7710	20241209	48.38	20600	-44.47	20250214	8650	32.25	20250102	27400	-58.25	20240408	7710	48.38	20241209	6.28	Y	080220	500	173 억	N	N	46994	N	N
133	20250408	130618	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11510	50	2	0.44	4383340590	372346	71.20	11990	12040	11500	14890	8030	11460	11772.22	-938	12480	11970	11690	11180	10900	11830	11040	174	3430	500	8250	10	1	34442833	3964	20.30	2.13	12	1.08	567.00	5415.00	30550	20240329	-62.32	7710	20241209	49.29	20600	-44.13	20250214	8650	33.06	20250102	27400	-57.99	20240408	7710	49.29	20241209	6.28	Y	080220	500	173 억	N	N	46994	N	N
134	20250408	120620	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11580	120	2	1.05	4043466110	342942	65.58	11990	12040	11500	14890	8030	11460	11790.52	6299	12480	11970	11690	11180	10900	11830	11040	174	3430	500	8250	10	1	34442833	3988	20.42	2.14	12	1.00	567.00	5415.00	30550	20240329	-62.09	7710	20241209	50.19	20600	-43.79	20250214	8650	33.87	20250102	27400	-57.74	20240408	7710	50.19	20241209	6.28	Y	080220	500	173 억	N	N	46994	N	N
135	20250408	110619	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11640	180	2	1.57	3566423040	302040	57.76	11990	12040	11500	14890	8030	11460	11807.78	13608	12480	11970	11690	11180	10900	11830	11040	174	3430	500	8250	10	1	34442833	4009	20.53	2.15	12	0.88	567.00	5415.00	30550	20240329	-61.90	7710	20241209	50.97	20600	-43.50	20250214	8650	34.57	20250102	27400	-57.52	20240408	7710	50.97	20241209	6.28	Y	080220	500	173 억	N	N	46994	N	N
136	20250408	100619	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11690	230	2	2.01	2360544565	198655	37.99	11990	12040	11690	14890	8030	11460	11882.63	-1927	12480	11970	11690	11180	10900	11830	11040	174	3430	500	8250	10	1	34442833	4026	20.62	2.16	12	0.58	567.00	5415.00	30550	20240329	-61.73	7710	20241209	51.62	20600	-43.25	20250214	8650	35.14	20250102	27400	-57.34	20240408	7710	51.62	20241209	6.28	Y	080220	500	173 억	N	N	46994	N	N
137	20250408	090621	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11990	530	2	4.62	1045821660	87511	16.73	11990	12040	11820	14890	8030	11460	11950.75	2769	12480	11970	11690	11180	10900	11830	11040	174	3430	500	8250	10	1	34442833	4130	21.15	2.21	12	0.25	567.00	5415.00	30550	20240329	-60.75	7710	20241209	55.51	20600	-41.80	20250214	8650	38.61	20250102	27400	-56.24	20240408	7710	55.51	20241209	6.28	Y	080220	500	173 억	N	N	46994	N	N
138	20250407	160613	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11460	-1160	5	-9.19	6096653965	522930	126.56	12100	12200	11410	16400	8840	12620	11658.74	58456	13533	13076	12643	12186	11753	13305	12415	174	3780	500	9080	10	1	34442833	3947	20.21	2.12	12	1.52	567.00	5415.00	30550	20240329	-62.49	7710	20241209	48.64	20600	-44.37	20250214	8650	32.49	20250102	27400	-58.18	20240408	7710	48.64	20241209	6.35	Y	080220	500	173 억	N	N	46994	N	N
139	20250407	150617	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11500	-1120	5	-8.87	5469520575	468182	113.31	12100	12200	11440	16400	8840	12620	11682.46	58151	13533	13076	12643	12186	11753	13305	12415	174	3780	500	9080	10	1	34442833	3961	20.28	2.12	12	1.36	567.00	5415.00	30550	20240329	-62.36	7710	20241209	49.16	20600	-44.17	20250214	8650	32.95	20250102	27400	-58.03	20240408	7710	49.16	20241209	6.35	Y	080220	500	173 억	N	N	64602	N	N
140	20250407	140615	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11570	-1050	5	-8.32	4199876210	358284	86.71	12100	12200	11510	16400	8840	12620	11722.20	24820	13533	13076	12643	12186	11753	13305	12415	174	3780	500	9080	10	1	34442833	3985	20.41	2.14	12	1.04	567.00	5415.00	30550	20240329	-62.13	7710	20241209	50.06	20600	-43.83	20250214	8650	33.76	20250102	27400	-57.77	20240408	7710	50.06	20241209	6.35	Y	080220	500	173 억	N	N	64602	N	N
141	20250407	130614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11670	-950	5	-7.53	3573115590	304278	73.64	12100	12200	11510	16400	8840	12620	11742.93	26577	13533	13076	12643	12186	11753	13305	12415	174	3780	500	9080	10	1	34442833	4019	20.58	2.16	12	0.88	567.00	5415.00	30550	20240329	-61.80	7710	20241209	51.36	20600	-43.35	20250214	8650	34.91	20250102	27400	-57.41	20240408	7710	51.36	20241209	6.35	Y	080220	500	173 억	N	N	64602	N	N
142	20250407	120614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11690	-930	5	-7.37	3009269545	255843	61.92	12100	12200	11510	16400	8840	12620	11762.17	8097	13533	13076	12643	12186	11753	13305	12415	174	3780	500	9080	10	1	34442833	4026	20.62	2.16	12	0.74	567.00	5415.00	30550	20240329	-61.73	7710	20241209	51.62	20600	-43.25	20250214	8650	35.14	20250102	27400	-57.34	20240408	7710	51.62	20241209	6.35	Y	080220	500	173 억	N	N	64602	N	N
143	20250407	110615	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11820	-800	5	-6.34	2651827295	225405	54.55	12100	12200	11510	16400	8840	12620	11764.72	11579	13533	13076	12643	12186	11753	13305	12415	174	3780	500	9080	10	1	34442833	4071	20.85	2.18	12	0.65	567.00	5415.00	30550	20240329	-61.31	7710	20241209	53.31	20600	-42.62	20250214	8650	36.65	20250102	27400	-56.86	20240408	7710	53.31	20241209	6.35	Y	080220	500	173 억	N	N	64602	N	N
144	20250407	100614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11560	-1060	5	-8.40	2118137355	179971	43.56	12100	12200	11510	16400	8840	12620	11769.32	1771	13533	13076	12643	12186	11753	13305	12415	174	3780	500	9080	10	1	34442833	3982	20.39	2.13	12	0.52	567.00	5415.00	30550	20240329	-62.16	7710	20241209	49.94	20600	-43.88	20250214	8650	33.64	20250102	27400	-57.81	20240408	7710	49.94	20241209	6.35	Y	080220	500	173 억	N	N	64602	N	N
145	20250407	090615	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	11890	-730	5	-5.78	461071960	38462	9.31	12100	12200	11880	16400	8840	12620	11987.71	-4582	13533	13076	12643	12186	11753	13305	12415	174	3780	500	9080	10	1	34442833	4095	20.97	2.20	12	0.11	567.00	5415.00	30550	20240329	-61.08	7710	20241209	54.22	20600	-42.28	20250214	8650	37.46	20250102	27400	-56.61	20240408	7710	54.22	20241209	6.35	Y	080220	500	173 억	N	N	64602	N	N
146	20250404	160612	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12620	-50	5	-0.39	5199457420	413192	129.07	12320	13100	12210	16470	8870	12670	12583.63	-26369	13170	12920	12540	12290	11910	13045	12415	174	3800	500	9120	10	1	34442833	4347	22.26	2.33	12	1.20	567.00	5415.00	30550	20240329	-58.69	7710	20241209	63.68	20600	-38.74	20250214	8650	45.90	20250102	28650	-55.95	20240404	7710	63.68	20241209	6.45	Y	080220	500	173 억	N	N	64601	N	N
147	20250404	150618	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12560	-110	5	-0.87	4978299010	395594	123.57	12320	13100	12210	16470	8870	12670	12584.36	-25661	13170	12920	12540	12290	11910	13045	12415	174	3800	500	9120	10	1	34442833	4326	22.15	2.32	12	1.15	567.00	5415.00	30550	20240329	-58.89	7710	20241209	62.91	20600	-39.03	20250214	8650	45.20	20250102	28650	-56.16	20240404	7710	62.91	20241209	6.45	Y	080220	500	173 억	N	N	75910	N	N
148	20250404	140620	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12280	-390	5	-3.08	4227008040	334899	104.61	12320	13100	12210	16470	8870	12670	12621.74	-28887	13170	12920	12540	12290	11910	13045	12415	174	3800	500	9120	10	1	34442833	4230	21.66	2.27	12	0.97	567.00	5415.00	30550	20240329	-59.80	7710	20241209	59.27	20600	-40.39	20250214	8650	41.97	20250102	28650	-57.14	20240404	7710	59.27	20241209	6.45	Y	080220	500	173 억	N	N	75910	N	N
149	20250404	130619	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12370	-300	5	-2.37	3689094790	291311	91.00	12320	13100	12210	16470	8870	12670	12663.77	-8609	13170	12920	12540	12290	11910	13045	12415	174	3800	500	9120	10	1	34442833	4261	21.82	2.28	12	0.85	567.00	5415.00	30550	20240329	-59.51	7710	20241209	60.44	20600	-39.95	20250214	8650	43.01	20250102	28650	-56.82	20240404	7710	60.44	20241209	6.45	Y	080220	500	173 억	N	N	75910	N	N
150	20250404	120613	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12450	-220	5	-1.74	3078089860	242157	75.64	12320	13100	12210	16470	8870	12670	12711.13	-13124	13170	12920	12540	12290	11910	13045	12415	174	3800	500	9120	10	1	34442833	4288	21.96	2.30	12	0.70	567.00	5415.00	30550	20240329	-59.25	7710	20241209	61.48	20600	-39.56	20250214	8650	43.93	20250102	28650	-56.54	20240404	7710	61.48	20241209	6.45	Y	080220	500	173 억	N	N	75910	N	N
151	20250404	110617	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12800	130	2	1.03	2015859525	159342	49.77	12320	12930	12210	16470	8870	12670	12651.15	-15529	13170	12920	12540	12290	11910	13045	12415	174	3800	500	9120	10	1	34442833	4409	22.57	2.36	12	0.46	567.00	5415.00	30550	20240329	-58.10	7710	20241209	66.02	20600	-37.86	20250214	8650	47.98	20250102	28650	-55.32	20240404	7710	66.02	20241209	6.45	Y	080220	500	173 억	N	N	75910	N	N
152	20250404	100617	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12770	100	2	0.79	1319572255	105015	32.80	12320	12930	12210	16470	8870	12670	12565.56	-13379	13170	12920	12540	12290	11910	13045	12415	174	3800	500	9120	10	1	34442833	4398	22.52	2.36	12	0.30	567.00	5415.00	30550	20240329	-58.20	7710	20241209	65.63	20600	-38.01	20250214	8650	47.63	20250102	28650	-55.43	20240404	7710	65.63	20241209	6.45	Y	080220	500	173 억	N	N	75910	N	N
153	20250404	090619	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12420	-250	5	-1.97	315518300	25655	8.01	12320	12440	12210	16470	8870	12670	12298.50	289	13170	12920	12540	12290	11910	13045	12415	174	3800	500	9120	10	1	34442833	4278	21.90	2.29	12	0.07	567.00	5415.00	30550	20240329	-59.35	7710	20241209	61.09	20600	-39.71	20250214	8650	43.58	20250102	28650	-56.65	20240404	7710	61.09	20241209	6.45	Y	080220	500	173 억	N	N	75910	N	N
154	20250403	160606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12670	-180	5	-1.40	4025590910	320136	53.83	12300	12790	12160	16700	9000	12850	12574.60	-6063	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4364	22.35	2.34	12	0.93	567.00	5415.00	30550	20240329	-58.53	7710	20241209	64.33	20600	-38.50	20250214	8650	46.47	20250102	28650	-55.78	20240404	7710	64.33	20241209	6.64	Y	080220	500	173 억	N	N	75884	N	N
155	20250403	150612	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12600	-250	5	-1.95	3768150710	299800	50.41	12300	12790	12160	16700	9000	12850	12568.87	-10569	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4340	22.22	2.33	12	0.87	567.00	5415.00	30550	20240329	-58.76	7710	20241209	63.42	20600	-38.83	20250214	8650	45.66	20250102	28650	-56.02	20240404	7710	63.42	20241209	6.64	Y	080220	500	173 억	N	N	141219	N	N
156	20250403	140612	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12670	-180	5	-1.40	3336197535	265606	44.66	12300	12790	12160	16700	9000	12850	12560.69	-9755	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4364	22.35	2.34	12	0.77	567.00	5415.00	30550	20240329	-58.53	7710	20241209	64.33	20600	-38.50	20250214	8650	46.47	20250102	28650	-55.78	20240404	7710	64.33	20241209	6.64	Y	080220	500	173 억	N	N	141219	N	N
157	20250403	130611	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12620	-230	5	-1.79	2923288095	232976	39.17	12300	12790	12160	16700	9000	12850	12547.58	-4758	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4347	22.26	2.33	12	0.68	567.00	5415.00	30550	20240329	-58.69	7710	20241209	63.68	20600	-38.74	20250214	8650	45.90	20250102	28650	-55.95	20240404	7710	63.68	20241209	6.64	Y	080220	500	173 억	N	N	141219	N	N
158	20250403	120610	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12680	-170	5	-1.32	2543528560	202937	34.12	12300	12790	12160	16700	9000	12850	12533.57	2714	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4367	22.36	2.34	12	0.59	567.00	5415.00	30550	20240329	-58.49	7710	20241209	64.46	20600	-38.45	20250214	8650	46.59	20250102	28650	-55.74	20240404	7710	64.46	20241209	6.64	Y	080220	500	173 억	N	N	141219	N	N
159	20250403	110612	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12770	-80	5	-0.62	2226300705	177923	29.92	12300	12780	12160	16700	9000	12850	12512.70	10922	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4398	22.52	2.36	12	0.52	567.00	5415.00	30550	20240329	-58.20	7710	20241209	65.63	20600	-38.01	20250214	8650	47.63	20250102	28650	-55.43	20240404	7710	65.63	20241209	6.64	Y	080220	500	173 억	N	N	141219	N	N
160	20250403	100612	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12560	-290	5	-2.26	1731819465	138678	23.32	12300	12780	12160	16700	9000	12850	12488.03	17988	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4326	22.15	2.32	12	0.40	567.00	5415.00	30550	20240329	-58.89	7710	20241209	62.91	20600	-39.03	20250214	8650	45.20	20250102	28650	-56.16	20240404	7710	62.91	20241209	6.64	Y	080220	500	173 억	N	N	141219	N	N
161	20250403	090614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12390	-460	5	-3.58	604640400	49148	8.26	12300	12430	12160	16700	9000	12850	12302.32	27874	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4267	21.85	2.29	12	0.14	567.00	5415.00	30550	20240329	-59.44	7710	20241209	60.70	20600	-39.85	20250214	8650	43.24	20250102	28650	-56.75	20240404	7710	60.70	20241209	6.64	Y	080220	500	173 억	N	N	141219	N	N
162	20250402	160559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12850	-390	5	-2.95	7791642405	594758	100.88	13660	13660	12730	17210	9270	13240	13100.54	-159037	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4426	22.66	2.37	12	1.73	567.00	5415.00	30550	20240329	-57.94	7710	20241209	66.67	20600	-37.62	20250214	8650	48.55	20250102	29650	-56.66	20240402	7710	66.67	20241209	6.80	Y	080220	500	173 억	N	N	141215	N	N
163	20250402	150600	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12790	-450	5	-3.40	7353530665	560590	95.08	13660	13660	12730	17210	9270	13240	13117.48	-172471	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4405	22.56	2.36	12	1.63	567.00	5415.00	30550	20240329	-58.13	7710	20241209	65.89	20600	-37.91	20250214	8650	47.86	20250102	29650	-56.86	20240402	7710	65.89	20241209	6.80	Y	080220	500	173 억	N	N	519	N	N
164	20250402	140600	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12800	-440	5	-3.32	6478551905	492197	83.48	13660	13660	12730	17210	9270	13240	13162.52	-183792	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4409	22.57	2.36	12	1.43	567.00	5415.00	30550	20240329	-58.10	7710	20241209	66.02	20600	-37.86	20250214	8650	47.98	20250102	29650	-56.83	20240402	7710	66.02	20241209	6.80	Y	080220	500	173 억	N	N	519	N	N
165	20250402	130601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13090	-150	5	-1.13	5000445060	377172	63.97	13660	13660	12910	17210	9270	13240	13257.73	-168530	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4509	23.09	2.42	12	1.10	567.00	5415.00	30550	20240329	-57.15	7710	20241209	69.78	20600	-36.46	20250214	8650	51.33	20250102	29650	-55.85	20240402	7710	69.78	20241209	6.80	Y	080220	500	173 억	N	N	519	N	N
166	20250402	120602	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13030	-210	5	-1.59	4655558090	350791	59.50	13660	13660	12910	17210	9270	13240	13271.60	-164784	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4488	22.98	2.41	12	1.02	567.00	5415.00	30550	20240329	-57.35	7710	20241209	69.00	20600	-36.75	20250214	8650	50.64	20250102	29650	-56.05	20240402	7710	69.00	20241209	6.80	Y	080220	500	173 억	N	N	519	N	N
167	20250402	110600	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13130	-110	5	-0.83	4320518100	325147	55.15	13660	13660	12910	17210	9270	13240	13287.89	-152948	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4522	23.16	2.42	12	0.94	567.00	5415.00	30550	20240329	-57.02	7710	20241209	70.30	20600	-36.26	20250214	8650	51.79	20250102	29650	-55.72	20240402	7710	70.30	20241209	6.80	Y	080220	500	173 억	N	N	519	N	N
168	20250402	100559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12950	-290	5	-2.19	3687337765	276640	46.92	13660	13660	12910	17210	9270	13240	13329.01	-129973	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4460	22.84	2.39	12	0.80	567.00	5415.00	30550	20240329	-57.61	7710	20241209	67.96	20600	-37.14	20250214	8650	49.71	20250102	29650	-56.32	20240402	7710	67.96	20241209	6.80	Y	080220	500	173 억	N	N	519	N	N
169	20250402	090605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13520	280	2	2.11	1138110870	83705	14.20	13660	13660	13480	17210	9270	13240	13596.69	-40330	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4657	23.84	2.50	12	0.24	567.00	5415.00	30550	20240329	-55.74	7710	20241209	75.36	20600	-34.37	20250214	8650	56.30	20250102	29650	-54.40	20240402	7710	75.36	20241209	6.80	Y	080220	500	173 억	N	N	519	N	N
170	20250401	160605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13240	720	2	5.75	7756736085	589581	88.73	12750	13430	12750	16270	8770	12520	13156.32	152756	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4560	23.35	2.45	12	1.71	567.00	5415.00	30550	20240329	-56.66	7710	20241209	71.73	20600	-35.73	20250214	8650	53.06	20250102	30300	-56.30	20240401	7710	71.73	20241209	7.07	N	080220	500	173 억	N	N	519	N	N
171	20250401	150604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13250	730	2	5.83	7435731795	565348	85.08	12750	13430	12750	16270	8770	12520	13152.49	144799	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4564	23.37	2.45	12	1.64	567.00	5415.00	30550	20240329	-56.63	7710	20241209	71.85	20600	-35.68	20250214	8650	53.18	20250102	30300	-56.27	20240401	7710	71.85	20241209	7.07	N	080220	500	173 억	N	N	172492	N	N
172	20250401	140604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13310	790	2	6.31	6725347005	511801	77.02	12750	13430	12750	16270	8770	12520	13140.55	140718	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4584	23.47	2.46	12	1.49	567.00	5415.00	30550	20240329	-56.43	7710	20241209	72.63	20600	-35.39	20250214	8650	53.87	20250102	30300	-56.07	20240401	7710	72.63	20241209	7.07	N	080220	500	173 억	N	N	172492	N	N
173	20250401	130604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13310	790	2	6.31	6058615265	461702	69.48	12750	13430	12750	16270	8770	12520	13122.35	116681	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4584	23.47	2.46	12	1.34	567.00	5415.00	30550	20240329	-56.43	7710	20241209	72.63	20600	-35.39	20250214	8650	53.87	20250102	30300	-56.07	20240401	7710	72.63	20241209	7.07	N	080220	500	173 억	N	N	172492	N	N
174	20250401	120605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13410	890	2	7.11	5329470065	407138	61.27	12750	13420	12750	16270	8770	12520	13090.09	112071	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4619	23.65	2.48	12	1.18	567.00	5415.00	30550	20240329	-56.10	7710	20241209	73.93	20600	-34.90	20250214	8650	55.03	20250102	30300	-55.74	20240401	7710	73.93	20241209	7.07	N	080220	500	173 억	N	N	172492	N	N
175	20250401	110559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13200	680	2	5.43	4128635140	316900	47.69	12750	13280	12750	16270	8770	12520	13028.20	77297	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4546	23.28	2.44	12	0.92	567.00	5415.00	30550	20240329	-56.79	7710	20241209	71.21	20600	-35.92	20250214	8650	52.60	20250102	30300	-56.44	20240401	7710	71.21	20241209	7.07	N	080220	500	173 억	N	N	172492	N	N
176	20250401	100556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13040	520	2	4.15	2732016435	210699	31.71	12750	13190	12750	16270	8770	12520	12966.45	36381	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4491	23.00	2.41	12	0.61	567.00	5415.00	30550	20240329	-57.32	7710	20241209	69.13	20600	-36.70	20250214	8650	50.75	20250102	30300	-56.96	20240401	7710	69.13	20241209	7.07	N	080220	500	173 억	N	N	172492	N	N
177	20250401	090557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12810	290	2	2.32	718839130	56074	8.44	12750	12990	12750	16270	8770	12520	12819.48	-7138	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4412	22.59	2.37	12	0.16	567.00	5415.00	30550	20240329	-58.07	7710	20241209	66.15	20600	-37.82	20250214	8650	48.09	20250102	30300	-57.72	20240401	7710	66.15	20241209	7.07	N	080220	500	173 억	N	N	172492	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History