KissMeData/213420/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

69 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	20250328	161005	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27650	-650	5	-2.30	1729541425	62458	150.01	28000	28450	27500	36750	19850	28300	27691.29	9.17	8175	29066	28682	28316	27932	27566	28875	28125	50	8450	200	20940	50	1	24831179	6866	15.00	1.68	12	0.25	1843.00	16471.00	46200	20240603	-40.15	21800	20241115	26.83	35750	-22.66	20250213	25850	6.96	20250203	46200	-40.15	20240603	21800	26.83	20241115	2.31	N	213420	200	49 억	2276535	N	N	247	N	N
3	20250328	151009	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27650	-650	5	-2.30	1624950775	58675	140.92	28000	28450	27500	36750	19850	28300	27694.09	9.17	7988	29066	28682	28316	27932	27566	28875	28125	50	8450	200	20940	50	1	24831179	6866	15.00	1.68	12	0.24	1843.00	16471.00	46200	20240603	-40.15	21800	20241115	26.83	35750	-22.66	20250213	25850	6.96	20250203	46200	-40.15	20240603	21800	26.83	20241115	2.31	N	213420	200	49 억	2276535	N	N	501	N	N
4	20250328	141011	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	-700	5	-2.47	1352676525	48795	117.19	28000	28450	27550	36750	19850	28300	27721.62	9.17	5765	29066	28682	28316	27932	27566	28875	28125	50	8450	200	20940	50	1	24831179	6853	14.98	1.68	12	0.20	1843.00	16471.00	46200	20240603	-40.26	21800	20241115	26.61	35750	-22.80	20250213	25850	6.77	20250203	46200	-40.26	20240603	21800	26.61	20241115	2.31	N	213420	200	49 억	2276535	N	N	501	N	N
5	20250328	131008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	-700	5	-2.47	1125904350	40577	97.46	28000	28450	27550	36750	19850	28300	27747.35	9.17	6216	29066	28682	28316	27932	27566	28875	28125	50	8450	200	20940	50	1	24831179	6853	14.98	1.68	12	0.16	1843.00	16471.00	46200	20240603	-40.26	21800	20241115	26.61	35750	-22.80	20250213	25850	6.77	20250203	46200	-40.26	20240603	21800	26.61	20241115	2.31	N	213420	200	49 억	2276535	N	N	501	N	N
6	20250328	121007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27650	-650	5	-2.30	938529675	33797	81.17	28000	28450	27600	36750	19850	28300	27769.61	9.17	4144	29066	28682	28316	27932	27566	28875	28125	50	8450	200	20940	50	1	24831179	6866	15.00	1.68	12	0.14	1843.00	16471.00	46200	20240603	-40.15	21800	20241115	26.83	35750	-22.66	20250213	25850	6.96	20250203	46200	-40.15	20240603	21800	26.83	20241115	2.31	N	213420	200	49 억	2276535	N	N	501	N	N
7	20250328	111003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	-700	5	-2.47	603882800	21700	52.12	28000	28450	27600	36750	19850	28300	27828.70	9.17	-1494	29066	28682	28316	27932	27566	28875	28125	50	8450	200	20940	50	1	24831179	6853	14.98	1.68	12	0.09	1843.00	16471.00	46200	20240603	-40.26	21800	20241115	26.61	35750	-22.80	20250213	25850	6.77	20250203	46200	-40.26	20240603	21800	26.61	20241115	2.31	N	213420	200	49 억	2276535	N	N	501	N	N
8	20250328	101011	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27700	-600	5	-2.12	371998950	13325	32.00	28000	28450	27700	36750	19850	28300	27917.37	9.17	-2091	29066	28682	28316	27932	27566	28875	28125	50	8450	200	20940	50	1	24831179	6878	15.03	1.68	12	0.05	1843.00	16471.00	46200	20240603	-40.04	21800	20241115	27.06	35750	-22.52	20250213	25850	7.16	20250203	46200	-40.04	20240603	21800	27.06	20241115	2.31	N	213420	200	49 억	2276535	N	N	501	N	N
9	20250328	091016	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	-400	5	-1.41	165156200	5910	14.19	28000	28450	27700	36750	19850	28300	27945.21	9.17	-1830	29066	28682	28316	27932	27566	28875	28125	50	8450	200	20940	50	1	24831179	6928	15.14	1.69	12	0.02	1843.00	16471.00	46200	20240603	-39.61	21800	20241115	27.98	35750	-21.96	20250213	25850	7.93	20250203	46200	-39.61	20240603	21800	27.98	20241115	2.31	N	213420	200	49 억	2276535	N	N	501	N	N
10	20250327	162323	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28300	-350	5	-1.22	1181519050	41636	58.84	28000	28700	27950	37200	20100	28650	28377.34	9.17	-9184	29150	28900	28450	28200	27750	28675	27975	50	8550	200	21200	50	1	24831179	7027	15.36	1.72	12	0.17	1843.00	16471.00	46200	20240603	-38.74	21800	20241115	29.82	35750	-20.84	20250213	25850	9.48	20250203	46200	-38.74	20240603	21800	29.82	20241115	2.33	N	213420	200	49 억	2275927	N	N	501	N	N
11	20250327	151007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	-300	5	-1.05	1017879050	35871	50.69	28000	28700	27950	37200	20100	28650	28376.10	9.17	-9688	29150	28900	28450	28200	27750	28675	27975	50	8550	200	21200	50	1	24831179	7040	15.38	1.72	12	0.14	1843.00	16471.00	46200	20240603	-38.64	21800	20241115	30.05	35750	-20.70	20250213	25850	9.67	20250203	46200	-38.64	20240603	21800	30.05	20241115	2.33	N	213420	200	49 억	2275927	N	N	152	N	N
12	20250327	141008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	-200	5	-0.70	809995700	28566	40.37	28000	28700	27950	37200	20100	28650	28355.24	9.17	-9017	29150	28900	28450	28200	27750	28675	27975	50	8550	200	21200	50	1	24831179	7064	15.44	1.73	12	0.12	1843.00	16471.00	46200	20240603	-38.42	21800	20241115	30.50	35750	-20.42	20250213	25850	10.06	20250203	46200	-38.42	20240603	21800	30.50	20241115	2.33	N	213420	200	49 억	2275927	N	N	152	N	N
13	20250327	131003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28500	-150	5	-0.52	555853050	19597	27.69	28000	28700	27950	37200	20100	28650	28364.19	9.17	-6612	29150	28900	28450	28200	27750	28675	27975	50	8550	200	21200	50	1	24831179	7077	15.46	1.73	12	0.08	1843.00	16471.00	46200	20240603	-38.31	21800	20241115	30.73	35750	-20.28	20250213	25850	10.25	20250203	46200	-38.31	20240603	21800	30.73	20241115	2.33	N	213420	200	49 억	2275927	N	N	152	N	N
14	20250327	121012	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28500	-150	5	-0.52	478425850	16874	23.85	28000	28700	27950	37200	20100	28650	28352.84	9.17	-6374	29150	28900	28450	28200	27750	28675	27975	50	8550	200	21200	50	1	24831179	7077	15.46	1.73	12	0.07	1843.00	16471.00	46200	20240603	-38.31	21800	20241115	30.73	35750	-20.28	20250213	25850	10.25	20250203	46200	-38.31	20240603	21800	30.73	20241115	2.33	N	213420	200	49 억	2275927	N	N	152	N	N
15	20250327	111008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28500	-150	5	-0.52	423220000	14940	21.11	28000	28700	27950	37200	20100	28650	28327.98	9.17	-6174	29150	28900	28450	28200	27750	28675	27975	50	8550	200	21200	50	1	24831179	7077	15.46	1.73	12	0.06	1843.00	16471.00	46200	20240603	-38.31	21800	20241115	30.73	35750	-20.28	20250213	25850	10.25	20250203	46200	-38.31	20240603	21800	30.73	20241115	2.33	N	213420	200	49 억	2275927	N	N	152	N	N
16	20250327	101003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	-300	5	-1.05	267345050	9480	13.40	28000	28500	27950	37200	20100	28650	28200.95	9.17	-4579	29150	28900	28450	28200	27750	28675	27975	50	8550	200	21200	50	1	24831179	7040	15.38	1.72	12	0.04	1843.00	16471.00	46200	20240603	-38.64	21800	20241115	30.05	35750	-20.70	20250213	25850	9.67	20250203	46200	-38.64	20240603	21800	30.05	20241115	2.33	N	213420	200	49 억	2275927	N	N	152	N	N
17	20250327	091007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28200	-450	5	-1.57	135717200	4838	6.84	28000	28400	27950	37200	20100	28650	28052.34	9.17	-2467	29150	28900	28450	28200	27750	28675	27975	50	8550	200	21200	50	1	24831179	7002	15.30	1.71	12	0.02	1843.00	16471.00	46200	20240603	-38.96	21800	20241115	29.36	35750	-21.12	20250213	25850	9.09	20250203	46200	-38.96	20240603	21800	29.36	20241115	2.33	N	213420	200	49 억	2275927	N	N	152	N	N
18	20250326	160956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28650	350	2	1.24	2007520625	70763	74.47	28700	28700	28000	36750	19850	28300	28369.51	9.01	10641	30000	29150	28600	27750	27200	28875	27475	50	8450	200	20940	50	1	24831179	7114	19.87	1.96	12	0.28	1442.00	14626.00	46200	20240603	-37.99	21800	20241115	31.42	35750	-19.86	20250213	25850	10.83	20250203	46200	-37.99	20240603	21800	31.42	20241115	2.31	N	213420	200	49 억	2237248	N	N	149	N	N
19	20250326	150959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28300	0	3	0.00	1773605200	62529	65.80	28700	28700	28000	36750	19850	28300	28364.52	9.01	10399	30000	29150	28600	27750	27200	28875	27475	50	8450	200	20940	50	1	24831179	7027	19.63	1.93	12	0.25	1442.00	14626.00	46200	20240603	-38.74	21800	20241115	29.82	35750	-20.84	20250213	25850	9.48	20250203	46200	-38.74	20240603	21800	29.82	20241115	2.31	N	213420	200	49 억	2237248	N	N	139	N	N
20	20250326	140957	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	50	2	0.18	1418799150	49990	52.61	28700	28700	28000	36750	19850	28300	28381.66	9.01	6889	30000	29150	28600	27750	27200	28875	27475	50	8450	200	20940	50	1	24831179	7040	19.66	1.94	12	0.20	1442.00	14626.00	46200	20240603	-38.64	21800	20241115	30.05	35750	-20.70	20250213	25850	9.67	20250203	46200	-38.64	20240603	21800	30.05	20241115	2.31	N	213420	200	49 억	2237248	N	N	139	N	N
21	20250326	130958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28650	350	2	1.24	987233775	34795	36.62	28700	28700	28000	36750	19850	28300	28372.86	9.01	4612	30000	29150	28600	27750	27200	28875	27475	50	8450	200	20940	50	1	24831179	7114	19.87	1.96	12	0.14	1442.00	14626.00	46200	20240603	-37.99	21800	20241115	31.42	35750	-19.86	20250213	25850	10.83	20250203	46200	-37.99	20240603	21800	31.42	20241115	2.31	N	213420	200	49 억	2237248	N	N	139	N	N
22	20250326	121004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	300	2	1.06	930496750	32812	34.53	28700	28700	28000	36750	19850	28300	28358.43	9.01	4932	30000	29150	28600	27750	27200	28875	27475	50	8450	200	20940	50	1	24831179	7102	19.83	1.96	12	0.13	1442.00	14626.00	46200	20240603	-38.10	21800	20241115	31.19	35750	-20.00	20250213	25850	10.64	20250203	46200	-38.10	20240603	21800	31.19	20241115	2.31	N	213420	200	49 억	2237248	N	N	139	N	N
23	20250326	111000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	300	2	1.06	824119525	29087	30.61	28700	28700	28000	36750	19850	28300	28332.92	9.01	5504	30000	29150	28600	27750	27200	28875	27475	50	8450	200	20940	50	1	24831179	7102	19.83	1.96	12	0.12	1442.00	14626.00	46200	20240603	-38.10	21800	20241115	31.19	35750	-20.00	20250213	25850	10.64	20250203	46200	-38.10	20240603	21800	31.19	20241115	2.31	N	213420	200	49 억	2237248	N	N	139	N	N
24	20250326	100959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	100	2	0.35	451893150	16031	16.87	28700	28700	28000	36750	19850	28300	28188.71	9.01	1577	30000	29150	28600	27750	27200	28875	27475	50	8450	200	20940	50	1	24831179	7052	19.69	1.94	12	0.06	1442.00	14626.00	46200	20240603	-38.53	21800	20241115	30.28	35750	-20.56	20250213	25850	9.86	20250203	46200	-38.53	20240603	21800	30.28	20241115	2.31	N	213420	200	49 억	2237248	N	N	139	N	N
25	20250326	091000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	100	2	0.35	163866700	5820	6.12	28700	28700	28000	36750	19850	28300	28155.79	9.01	2436	30000	29150	28600	27750	27200	28875	27475	50	8450	200	20940	50	1	24831179	7052	19.69	1.94	12	0.02	1442.00	14626.00	46200	20240603	-38.53	21800	20241115	30.28	35750	-20.56	20250213	25850	9.86	20250203	46200	-38.53	20240603	21800	30.28	20241115	2.31	N	213420	200	49 억	2237248	N	N	139	N	N
26	20250325	160952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28300	-800	5	-2.75	2718079975	95025	121.82	28900	29450	28050	37800	20400	29100	28603.95	8.88	2974	30066	29582	29216	28732	28366	29400	28550	50	8700	200	21530	50	1	24831179	7027	19.63	1.93	12	0.38	1442.00	14626.00	46200	20240603	-38.74	21800	20241115	29.82	35750	-20.84	20250213	25850	9.48	20250203	46200	-38.74	20240603	21800	29.82	20241115	2.29	N	213420	200	49 억	2205654	N	N	139	N	N
27	20250325	150955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28200	-900	5	-3.09	2411876375	84157	107.89	28900	29450	28050	37800	20400	29100	28659.25	8.88	-1244	30066	29582	29216	28732	28366	29400	28550	50	8700	200	21530	50	1	24831179	7002	19.56	1.93	12	0.34	1442.00	14626.00	46200	20240603	-38.96	21800	20241115	29.36	35750	-21.12	20250213	25850	9.09	20250203	46200	-38.96	20240603	21800	29.36	20241115	2.29	N	213420	200	49 억	2205654	N	N	207	N	N
28	20250325	140952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28500	-600	5	-2.06	1540902250	53407	68.47	28900	29450	28500	37800	20400	29100	28852.07	8.88	-6295	30066	29582	29216	28732	28366	29400	28550	50	8700	200	21530	50	1	24831179	7077	19.76	1.95	12	0.22	1442.00	14626.00	46200	20240603	-38.31	21800	20241115	30.73	35750	-20.28	20250213	25850	10.25	20250203	46200	-38.31	20240603	21800	30.73	20241115	2.29	N	213420	200	49 억	2205654	N	N	207	N	N
29	20250325	131043	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28700	-400	5	-1.37	1104224150	38125	48.88	28900	29450	28650	37800	20400	29100	28963.26	8.88	-7350	30066	29582	29216	28732	28366	29400	28550	50	8700	200	21530	50	1	24831179	7127	19.90	1.96	12	0.15	1442.00	14626.00	46200	20240603	-37.88	21800	20241115	31.65	35750	-19.72	20250213	25850	11.03	20250203	46200	-37.88	20240603	21800	31.65	20241115	2.29	N	213420	200	49 억	2205654	N	N	207	N	N
30	20250325	120953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28700	-400	5	-1.37	969034800	33420	42.84	28900	29450	28650	37800	20400	29100	28995.66	8.88	-8532	30066	29582	29216	28732	28366	29400	28550	50	8700	200	21530	50	1	24831179	7127	19.90	1.96	12	0.13	1442.00	14626.00	46200	20240603	-37.88	21800	20241115	31.65	35750	-19.72	20250213	25850	11.03	20250203	46200	-37.88	20240603	21800	31.65	20241115	2.29	N	213420	200	49 억	2205654	N	N	207	N	N
31	20250325	110952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	-250	5	-0.86	775385500	26692	34.22	28900	29450	28800	37800	20400	29100	29049.36	8.88	-7309	30066	29582	29216	28732	28366	29400	28550	50	8700	200	21530	50	1	24831179	7164	20.01	1.97	12	0.11	1442.00	14626.00	46200	20240603	-37.55	21800	20241115	32.34	35750	-19.30	20250213	25850	11.61	20250203	46200	-37.55	20240603	21800	32.34	20241115	2.29	N	213420	200	49 억	2205654	N	N	207	N	N
32	20250325	101003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	-50	5	-0.17	592431700	20372	26.12	28900	29450	28900	37800	20400	29100	29080.68	8.88	-5218	30066	29582	29216	28732	28366	29400	28550	50	8700	200	21530	50	1	24831179	7213	20.15	1.99	12	0.08	1442.00	14626.00	46200	20240603	-37.12	21800	20241115	33.26	35750	-18.74	20250213	25850	12.38	20250203	46200	-37.12	20240603	21800	33.26	20241115	2.29	N	213420	200	49 억	2205654	N	N	207	N	N
33	20250325	091001	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29150	50	2	0.17	300386300	10322	13.23	28900	29450	28900	37800	20400	29100	29101.56	8.88	-5617	30066	29582	29216	28732	28366	29400	28550	50	8700	200	21530	50	1	24831179	7238	20.21	1.99	12	0.04	1442.00	14626.00	46200	20240603	-36.90	21800	20241115	33.72	35750	-18.46	20250213	25850	12.77	20250203	46200	-36.90	20240603	21800	33.72	20241115	2.29	N	213420	200	49 억	2205654	N	N	207	N	N
34	20250324	160950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	-400	5	-1.36	2272050000	78005	84.40	29250	29700	28850	38350	20650	29500	29126.98	8.82	8509	30933	30216	29783	29066	28633	30000	28850	50	8850	200	21830	50	1	24831179	7226	20.18	1.99	12	0.31	1442.00	14626.00	46200	20240603	-37.01	21800	20241115	33.49	35750	-18.60	20250213	25850	12.57	20250203	46200	-37.01	20240603	21800	33.49	20241115	2.33	N	213420	200	49 억	2190536	N	N	207	N	N
35	20250324	150956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	-450	5	-1.53	2065279700	70871	76.69	29250	29700	28850	38350	20650	29500	29141.39	8.82	10279	30933	30216	29783	29066	28633	30000	28850	50	8850	200	21830	50	1	24831179	7213	20.15	1.99	12	0.29	1442.00	14626.00	46200	20240603	-37.12	21800	20241115	33.26	35750	-18.74	20250213	25850	12.38	20250203	46200	-37.12	20240603	21800	33.26	20241115	2.33	N	213420	200	49 억	2190536	N	N	160	N	N
36	20250324	140958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	-550	5	-1.86	1507718025	51607	55.84	29250	29700	28950	38350	20650	29500	29215.38	8.82	8419	30933	30216	29783	29066	28633	30000	28850	50	8850	200	21830	50	1	24831179	7189	20.08	1.98	12	0.21	1442.00	14626.00	46200	20240603	-37.34	21800	20241115	32.80	35750	-19.02	20250213	25850	11.99	20250203	46200	-37.34	20240603	21800	32.80	20241115	2.33	N	213420	200	49 억	2190536	N	N	160	N	N
37	20250324	130958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	-400	5	-1.36	1116957925	38166	41.30	29250	29700	29050	38350	20650	29500	29265.78	8.82	6630	30933	30216	29783	29066	28633	30000	28850	50	8850	200	21830	50	1	24831179	7226	20.18	1.99	12	0.15	1442.00	14626.00	46200	20240603	-37.01	21800	20241115	33.49	35750	-18.60	20250213	25850	12.57	20250203	46200	-37.01	20240603	21800	33.49	20241115	2.33	N	213420	200	49 억	2190536	N	N	160	N	N
38	20250324	120956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	-250	5	-0.85	905213625	30904	33.44	29250	29700	29050	38350	20650	29500	29291.15	8.82	4573	30933	30216	29783	29066	28633	30000	28850	50	8850	200	21830	50	1	24831179	7263	20.28	2.00	12	0.12	1442.00	14626.00	46200	20240603	-36.69	21800	20241115	34.17	35750	-18.18	20250213	25850	13.15	20250203	46200	-36.69	20240603	21800	34.17	20241115	2.33	N	213420	200	49 억	2190536	N	N	160	N	N
39	20250324	110955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	-250	5	-0.85	691435475	23581	25.52	29250	29700	29050	38350	20650	29500	29321.72	8.82	1712	30933	30216	29783	29066	28633	30000	28850	50	8850	200	21830	50	1	24831179	7263	20.28	2.00	12	0.09	1442.00	14626.00	46200	20240603	-36.69	21800	20241115	34.17	35750	-18.18	20250213	25850	13.15	20250203	46200	-36.69	20240603	21800	34.17	20241115	2.33	N	213420	200	49 억	2190536	N	N	160	N	N
40	20250324	100952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	-250	5	-0.85	501900625	17116	18.52	29250	29700	29050	38350	20650	29500	29323.48	8.82	-32	30933	30216	29783	29066	28633	30000	28850	50	8850	200	21830	50	1	24831179	7263	20.28	2.00	12	0.07	1442.00	14626.00	46200	20240603	-36.69	21800	20241115	34.17	35750	-18.18	20250213	25850	13.15	20250203	46200	-36.69	20240603	21800	34.17	20241115	2.33	N	213420	200	49 억	2190536	N	N	160	N	N
41	20250324	090954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29150	-350	5	-1.19	141742550	4853	5.25	29250	29600	29050	38350	20650	29500	29207.20	8.82	-1203	30933	30216	29783	29066	28633	30000	28850	50	8850	200	21830	50	1	24831179	7238	20.21	1.99	12	0.02	1442.00	14626.00	46200	20240603	-36.90	21800	20241115	33.72	35750	-18.46	20250213	25850	12.77	20250203	46200	-36.90	20240603	21800	33.72	20241115	2.33	N	213420	200	49 억	2190536	N	N	160	N	N
42	20250321	161009	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	-650	5	-2.16	2753020175	92418	56.93	30450	30500	29350	39150	21150	30150	29789.20	8.83	8595	31250	30700	30150	29600	29050	30700	29600	50	9000	200	22310	50	1	24831179	7325	20.46	2.02	12	0.37	1442.00	14626.00	46200	20240603	-36.15	21800	20241115	35.32	35750	-17.48	20250213	25850	14.12	20250203	46200	-36.15	20240603	21800	35.32	20241115	2.41	N	213420	200	49 억	2192255	N	N	160	N	N
43	20250321	150954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	-700	5	-2.32	2594392925	87040	53.62	30450	30500	29400	39150	21150	30150	29806.90	8.83	7663	31250	30700	30150	29600	29050	30700	29600	50	9000	200	22310	50	1	24831179	7313	20.42	2.01	12	0.35	1442.00	14626.00	46200	20240603	-36.26	21800	20241115	35.09	35750	-17.62	20250213	25850	13.93	20250203	46200	-36.26	20240603	21800	35.09	20241115	2.41	N	213420	200	49 억	2192255	N	N	82	N	N
44	20250321	140955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	-650	5	-2.16	2257217725	75597	46.57	30450	30500	29450	39150	21150	30150	29858.56	8.83	7165	31250	30700	30150	29600	29050	30700	29600	50	9000	200	22310	50	1	24831179	7325	20.46	2.02	12	0.30	1442.00	14626.00	46200	20240603	-36.15	21800	20241115	35.32	35750	-17.48	20250213	25850	14.12	20250203	46200	-36.15	20240603	21800	35.32	20241115	2.41	N	213420	200	49 억	2192255	N	N	82	N	N
45	20250321	130956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	-550	5	-1.82	1916011475	64042	39.45	30450	30500	29450	39150	21150	30150	29918.05	8.83	7300	31250	30700	30150	29600	29050	30700	29600	50	9000	200	22310	50	1	24831179	7350	20.53	2.02	12	0.26	1442.00	14626.00	46200	20240603	-35.93	21800	20241115	35.78	35750	-17.20	20250213	25850	14.51	20250203	46200	-35.93	20240603	21800	35.78	20241115	2.41	N	213420	200	49 억	2192255	N	N	82	N	N
46	20250321	120957	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	-500	5	-1.66	1501112200	50013	30.81	30450	30500	29600	39150	21150	30150	30014.44	8.83	6609	31250	30700	30150	29600	29050	30700	29600	50	9000	200	22310	50	1	24831179	7362	20.56	2.03	12	0.20	1442.00	14626.00	46200	20240603	-35.82	21800	20241115	36.01	35750	-17.06	20250213	25850	14.70	20250203	46200	-35.82	20240603	21800	36.01	20241115	2.41	N	213420	200	49 억	2192255	N	N	82	N	N
47	20250321	110955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29750	-400	5	-1.33	1138096575	37786	23.28	30450	30500	29600	39150	21150	30150	30119.53	8.83	5217	31250	30700	30150	29600	29050	30700	29600	50	9000	200	22310	50	1	24831179	7387	20.63	2.03	12	0.15	1442.00	14626.00	46200	20240603	-35.61	21800	20241115	36.47	35750	-16.78	20250213	25850	15.09	20250203	46200	-35.61	20240603	21800	36.47	20241115	2.41	N	213420	200	49 억	2192255	N	N	82	N	N
48	20250321	100957	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30150	0	3	0.00	714500325	23634	14.56	30450	30500	29900	39150	21150	30150	30231.88	8.83	4157	31250	30700	30150	29600	29050	30700	29600	50	9000	200	22310	50	1	24831179	7487	20.91	2.06	12	0.10	1442.00	14626.00	46200	20240603	-34.74	21800	20241115	38.30	35750	-15.66	20250213	25850	16.63	20250203	46200	-34.74	20240603	21800	38.30	20241115	2.41	N	213420	200	49 억	2192255	N	N	82	N	N
49	20250321	091002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30300	150	2	0.50	211000650	6945	4.28	30450	30500	30250	39150	21150	30150	30381.66	8.83	2020	31250	30700	30150	29600	29050	30700	29600	50	9000	200	22310	50	1	24831179	7524	21.01	2.07	12	0.03	1442.00	14626.00	46200	20240603	-34.42	21800	20241115	38.99	35750	-15.24	20250213	25850	17.21	20250203	46200	-34.42	20240603	21800	38.99	20241115	2.41	N	213420	200	49 억	2192255	N	N	82	N	N
50	20250320	161437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30150	400	2	1.34	4915295275	162342	109.40	30150	30700	29600	38650	20850	29750	30277.41	8.77	-9093	31116	30432	29566	28882	28016	30775	29225	50	8900	200	22010	50	1	24831179	7487	20.91	2.06	12	0.65	1442.00	14626.00	46200	20240603	-34.74	21800	20241115	38.30	35750	-15.66	20250213	25850	16.63	20250203	46200	-34.74	20240603	21800	38.30	20241115	2.35	N	213420	200	49 억	2177357	N	N	82	N	N
51	20250320	150953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30150	400	2	1.34	4721753375	155916	105.07	30150	30700	29600	38650	20850	29750	30283.96	8.77	-9022	31116	30432	29566	28882	28016	30775	29225	50	8900	200	22010	50	1	24831179	7487	20.91	2.06	12	0.63	1442.00	14626.00	46200	20240603	-34.74	21800	20241115	38.30	35750	-15.66	20250213	25850	16.63	20250203	46200	-34.74	20240603	21800	38.30	20241115	2.35	N	213420	200	49 억	2177357	N	N	68	N	N
52	20250320	140956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30200	450	2	1.51	3691688200	121746	82.04	30150	30700	29600	38650	20850	29750	30322.87	8.77	-5420	31116	30432	29566	28882	28016	30775	29225	50	8900	200	22010	50	1	24831179	7499	20.94	2.06	12	0.49	1442.00	14626.00	46200	20240603	-34.63	21800	20241115	38.53	35750	-15.52	20250213	25850	16.83	20250203	46200	-34.63	20240603	21800	38.53	20241115	2.35	N	213420	200	49 억	2177357	N	N	68	N	N
53	20250320	130955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30650	900	2	3.03	2700398625	89069	60.02	30150	30700	29600	38650	20850	29750	30318.05	8.77	-2571	31116	30432	29566	28882	28016	30775	29225	50	8900	200	22010	50	1	24831179	7611	21.26	2.10	12	0.36	1442.00	14626.00	46200	20240603	-33.66	21800	20241115	40.60	35750	-14.27	20250213	25850	18.57	20250203	46200	-33.66	20240603	21800	40.60	20241115	2.35	N	213420	200	49 억	2177357	N	N	68	N	N
54	20250320	120953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30550	800	2	2.69	2032701700	67248	45.32	30150	30600	29600	38650	20850	29750	30226.95	8.77	137	31116	30432	29566	28882	28016	30775	29225	50	8900	200	22010	50	1	24831179	7586	21.19	2.09	12	0.27	1442.00	14626.00	46200	20240603	-33.87	21800	20241115	40.14	35750	-14.55	20250213	25850	18.18	20250203	46200	-33.87	20240603	21800	40.14	20241115	2.35	N	213420	200	49 억	2177357	N	N	68	N	N
55	20250320	110954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30400	650	2	2.18	1487149550	49354	33.26	30150	30500	29600	38650	20850	29750	30132.30	8.77	1728	31116	30432	29566	28882	28016	30775	29225	50	8900	200	22010	50	1	24831179	7549	21.08	2.08	12	0.20	1442.00	14626.00	46200	20240603	-34.20	21800	20241115	39.45	35750	-14.97	20250213	25850	17.60	20250203	46200	-34.20	20240603	21800	39.45	20241115	2.35	N	213420	200	49 억	2177357	N	N	68	N	N
56	20250320	100953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30150	400	2	1.34	656827175	22004	14.83	30150	30200	29600	38650	20850	29750	29850.35	8.77	-1015	31116	30432	29566	28882	28016	30775	29225	50	8900	200	22010	50	1	24831179	7487	20.91	2.06	12	0.09	1442.00	14626.00	46200	20240603	-34.74	21800	20241115	38.30	35750	-15.66	20250213	25850	16.63	20250203	46200	-34.74	20240603	21800	38.30	20241115	2.35	N	213420	200	49 억	2177357	N	N	68	N	N
57	20250320	090956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29800	50	2	0.17	114596350	3813	2.57	30150	30200	29800	38650	20850	29750	30054.12	8.77	-723	31116	30432	29566	28882	28016	30775	29225	50	8900	200	22010	50	1	24831179	7400	20.67	2.04	12	0.02	1442.00	14626.00	46200	20240603	-35.50	21800	20241115	36.70	35750	-16.64	20250213	25850	15.28	20250203	46200	-35.50	20240603	21800	36.70	20241115	2.35	N	213420	200	49 억	2177357	N	N	68	N	N
58	20250319	160949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29750	750	2	2.59	4335171325	145913	97.12	28950	30250	28700	37700	20300	29000	29710.63	8.71	22411	30633	29816	29283	28466	27933	29550	28200	50	8700	200	21460	50	1	24831179	7387	20.63	2.03	12	0.59	1442.00	14626.00	46200	20240603	-35.61	21800	20241115	36.47	35750	-16.78	20250213	25850	15.09	20250203	46200	-35.61	20240603	21800	36.47	20241115	2.40	N	213420	200	49 억	2161881	N	N	68	N	N
59	20250319	150951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29750	750	2	2.59	4198733675	141327	94.06	28950	30250	28700	37700	20300	29000	29709.35	8.71	21601	30633	29816	29283	28466	27933	29550	28200	50	8700	200	21460	50	1	24831179	7387	20.63	2.03	12	0.57	1442.00	14626.00	46200	20240603	-35.61	21800	20241115	36.47	35750	-16.78	20250213	25850	15.09	20250203	46200	-35.61	20240603	21800	36.47	20241115	2.40	N	213420	200	49 억	2161881	N	N	711	N	N
60	20250319	140954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	650	2	2.24	3450880200	116082	77.26	28950	30250	28700	37700	20300	29000	29727.95	8.71	16647	30633	29816	29283	28466	27933	29550	28200	50	8700	200	21460	50	1	24831179	7362	20.56	2.03	12	0.47	1442.00	14626.00	46200	20240603	-35.82	21800	20241115	36.01	35750	-17.06	20250213	25850	14.70	20250203	46200	-35.82	20240603	21800	36.01	20241115	2.40	N	213420	200	49 억	2161881	N	N	711	N	N
61	20250319	130951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30150	1150	2	3.97	2926370300	98580	65.61	28950	30250	28700	37700	20300	29000	29685.23	8.71	18159	30633	29816	29283	28466	27933	29550	28200	50	8700	200	21460	50	1	24831179	7487	20.91	2.06	12	0.40	1442.00	14626.00	46200	20240603	-34.74	21800	20241115	38.30	35750	-15.66	20250213	25850	16.63	20250203	46200	-34.74	20240603	21800	38.30	20241115	2.40	N	213420	200	49 억	2161881	N	N	711	N	N
62	20250319	120950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30000	1000	2	3.45	2407660500	81358	54.15	28950	30200	28700	37700	20300	29000	29593.41	8.71	18587	30633	29816	29283	28466	27933	29550	28200	50	8700	200	21460	50	1	24831179	7449	20.80	2.05	12	0.33	1442.00	14626.00	46200	20240603	-35.06	21800	20241115	37.61	35750	-16.08	20250213	25850	16.05	20250203	46200	-35.06	20240603	21800	37.61	20241115	2.40	N	213420	200	49 억	2161881	N	N	711	N	N
63	20250319	110950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29950	950	2	3.28	1899656075	64465	42.91	28950	30050	28700	37700	20300	29000	29468.02	8.71	17431	30633	29816	29283	28466	27933	29550	28200	50	8700	200	21460	50	1	24831179	7437	20.77	2.05	12	0.26	1442.00	14626.00	46200	20240603	-35.17	21800	20241115	37.39	35750	-16.22	20250213	25850	15.86	20250203	46200	-35.17	20240603	21800	37.39	20241115	2.40	N	213420	200	49 억	2161881	N	N	711	N	N
64	20250319	100951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	600	2	2.07	1131080900	38651	25.73	28950	29650	28700	37700	20300	29000	29263.95	8.71	10790	30633	29816	29283	28466	27933	29550	28200	50	8700	200	21460	50	1	24831179	7350	20.53	2.02	12	0.16	1442.00	14626.00	46200	20240603	-35.93	21800	20241115	35.78	35750	-17.20	20250213	25850	14.51	20250203	46200	-35.93	20240603	21800	35.78	20241115	2.40	N	213420	200	49 억	2161881	N	N	711	N	N
65	20250319	090955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	-50	5	-0.17	273178150	9420	6.27	28950	29250	28700	37700	20300	29000	28999.80	8.71	1536	30633	29816	29283	28466	27933	29550	28200	50	8700	200	21460	50	1	24831179	7189	20.08	1.98	12	0.04	1442.00	14626.00	46200	20240603	-37.34	21800	20241115	32.80	35750	-19.02	20250213	25850	11.99	20250203	46200	-37.34	20240603	21800	32.80	20241115	2.40	N	213420	200	49 억	2161881	N	N	711	N	N
66	20250318	160947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	-850	5	-2.85	4384238675	150245	66.86	29950	30100	28750	38800	20900	29850	29180.86	8.73	-13256	31116	30482	29666	29032	28216	30800	29350	50	8950	200	22080	50	1	24831179	7201	20.11	1.98	12	0.61	1442.00	14626.00	46200	20240603	-37.23	21800	20241115	33.03	35750	-18.88	20250213	25850	12.19	20250203	46200	-37.23	20240603	21800	33.03	20241115	2.36	N	213420	200	49 억	2168389	N	N	711	N	N
67	20250318	150951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	-900	5	-3.02	4039553175	138357	61.57	29950	30100	28750	38800	20900	29850	29196.59	8.73	-9064	31116	30482	29666	29032	28216	30800	29350	50	8950	200	22080	50	1	24831179	7189	20.08	1.98	12	0.56	1442.00	14626.00	46200	20240603	-37.34	21800	20241115	32.80	35750	-19.02	20250213	25850	11.99	20250203	46200	-37.34	20240603	21800	32.80	20241115	2.36	N	213420	200	49 억	2168389	N	N	365	N	N
68	20250318	140948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	-800	5	-2.68	3310860225	113166	50.36	29950	30100	28900	38800	20900	29850	29256.67	8.73	-11420	31116	30482	29666	29032	28216	30800	29350	50	8950	200	22080	50	1	24831179	7213	20.15	1.99	12	0.46	1442.00	14626.00	46200	20240603	-37.12	21800	20241115	33.26	35750	-18.74	20250213	25850	12.38	20250203	46200	-37.12	20240603	21800	33.26	20241115	2.36	N	213420	200	49 억	2168389	N	N	365	N	N
69	20250318	130947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	-800	5	-2.68	2787006725	95095	42.32	29950	30100	29000	38800	20900	29850	29307.61	8.73	-12028	31116	30482	29666	29032	28216	30800	29350	50	8950	200	22080	50	1	24831179	7213	20.15	1.99	12	0.38	1442.00	14626.00	46200	20240603	-37.12	21800	20241115	33.26	35750	-18.74	20250213	25850	12.38	20250203	46200	-37.12	20240603	21800	33.26	20241115	2.36	N	213420	200	49 억	2168389	N	N	365	N	N
70	20250318	120948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	-800	5	-2.68	2379613325	81070	36.08	29950	30100	29000	38800	20900	29850	29352.58	8.73	-14701	31116	30482	29666	29032	28216	30800	29350	50	8950	200	22080	50	1	24831179	7213	20.15	1.99	12	0.33	1442.00	14626.00	46200	20240603	-37.12	21800	20241115	33.26	35750	-18.74	20250213	25850	12.38	20250203	46200	-37.12	20240603	21800	33.26	20241115	2.36	N	213420	200	49 억	2168389	N	N	365	N	N
71	20250318	110947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29150	-700	5	-2.35	1791920600	60857	27.08	29950	30100	29100	38800	20900	29850	29444.77	8.73	-15437	31116	30482	29666	29032	28216	30800	29350	50	8950	200	22080	50	1	24831179	7238	20.21	1.99	12	0.25	1442.00	14626.00	46200	20240603	-36.90	21800	20241115	33.72	35750	-18.46	20250213	25850	12.77	20250203	46200	-36.90	20240603	21800	33.72	20241115	2.36	N	213420	200	49 억	2168389	N	N	365	N	N
72	20250318	100949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	-300	5	-1.01	906854550	30621	13.63	29950	30100	29400	38800	20900	29850	29615.45	8.73	-11726	31116	30482	29666	29032	28216	30800	29350	50	8950	200	22080	50	1	24831179	7338	20.49	2.02	12	0.12	1442.00	14626.00	46200	20240603	-36.04	21800	20241115	35.55	35750	-17.34	20250213	25850	14.31	20250203	46200	-36.04	20240603	21800	35.55	20241115	2.36	N	213420	200	49 억	2168389	N	N	365	N	N
73	20250318	090952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	-150	5	-0.50	241730825	8099	3.60	29950	30100	29650	38800	20900	29850	29847.00	8.73	-4303	31116	30482	29666	29032	28216	30800	29350	50	8950	200	22080	50	1	24831179	7375	20.60	2.03	12	0.03	1442.00	14626.00	46200	20240603	-35.71	21800	20241115	36.24	35750	-16.92	20250213	25850	14.89	20250203	46200	-35.71	20240603	21800	36.24	20241115	2.36	N	213420	200	49 억	2168389	N	N	365	N	N
74	20250317	160945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29850	1050	2	3.65	6673056875	224726	70.36	29000	30300	28850	37400	20200	28800	29694.19	8.62	13666	29833	29316	28933	28416	28033	29125	28225	50	8600	200	21310	50	1	24831179	7412	20.70	2.04	12	0.91	1442.00	14626.00	46200	20240603	-35.39	21800	20241115	36.93	35750	-16.50	20250213	25850	15.47	20250203	46200	-35.39	20240603	21800	36.93	20241115	2.23	N	213420	200	49 억	2140081	N	N	358	N	N
75	20250317	150944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29950	1150	2	3.99	6458361475	217537	68.11	29000	30300	28850	37400	20200	28800	29688.57	8.62	12510	29833	29316	28933	28416	28033	29125	28225	50	8600	200	21310	50	1	24831179	7437	20.77	2.05	12	0.88	1442.00	14626.00	46200	20240603	-35.17	21800	20241115	37.39	35750	-16.22	20250213	25850	15.86	20250203	46200	-35.17	20240603	21800	37.39	20241115	2.23	N	213420	200	49 억	2140081	N	N	6	N	N
76	20250317	140946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30100	1300	2	4.51	5322387975	179770	56.28	29000	30300	28850	37400	20200	28800	29606.65	8.62	15232	29833	29316	28933	28416	28033	29125	28225	50	8600	200	21310	50	1	24831179	7474	20.87	2.06	12	0.72	1442.00	14626.00	46200	20240603	-34.85	21800	20241115	38.07	35750	-15.80	20250213	25850	16.44	20250203	46200	-34.85	20240603	21800	38.07	20241115	2.23	N	213420	200	49 억	2140081	N	N	6	N	N
77	20250317	130945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	650	2	2.26	3804737725	129032	40.40	29000	29700	28850	37400	20200	28800	29486.78	8.62	3920	29833	29316	28933	28416	28033	29125	28225	50	8600	200	21310	50	1	24831179	7313	20.42	2.01	12	0.52	1442.00	14626.00	46200	20240603	-36.26	21800	20241115	35.09	35750	-17.62	20250213	25850	13.93	20250203	46200	-36.26	20240603	21800	35.09	20241115	2.23	N	213420	200	49 억	2140081	N	N	6	N	N
78	20250317	120945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	750	2	2.60	3323733325	112731	35.29	29000	29700	28850	37400	20200	28800	29483.76	8.62	6365	29833	29316	28933	28416	28033	29125	28225	50	8600	200	21310	50	1	24831179	7338	20.49	2.02	12	0.45	1442.00	14626.00	46200	20240603	-36.04	21800	20241115	35.55	35750	-17.34	20250213	25850	14.31	20250203	46200	-36.04	20240603	21800	35.55	20241115	2.23	N	213420	200	49 억	2140081	N	N	6	N	N
79	20250317	110945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	750	2	2.60	2552937925	86675	27.14	29000	29700	28850	37400	20200	28800	29454.14	8.62	11311	29833	29316	28933	28416	28033	29125	28225	50	8600	200	21310	50	1	24831179	7338	20.49	2.02	12	0.35	1442.00	14626.00	46200	20240603	-36.04	21800	20241115	35.55	35750	-17.34	20250213	25850	14.31	20250203	46200	-36.04	20240603	21800	35.55	20241115	2.23	N	213420	200	49 억	2140081	N	N	6	N	N
80	20250317	100944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	850	2	2.95	1748108075	59458	18.62	29000	29700	28850	37400	20200	28800	29400.72	8.62	12649	29833	29316	28933	28416	28033	29125	28225	50	8600	200	21310	50	1	24831179	7362	20.56	2.03	12	0.24	1442.00	14626.00	46200	20240603	-35.82	21800	20241115	36.01	35750	-17.06	20250213	25850	14.70	20250203	46200	-35.82	20240603	21800	36.01	20241115	2.23	N	213420	200	49 억	2140081	N	N	6	N	N
81	20250317	090947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	700	2	2.43	600912050	20534	6.43	29000	29650	28850	37400	20200	28800	29264.25	8.62	7263	29833	29316	28933	28416	28033	29125	28225	50	8600	200	21310	50	1	24831179	7325	20.46	2.02	12	0.08	1442.00	14626.00	46200	20240603	-36.15	21800	20241115	35.32	35750	-17.48	20250213	25850	14.12	20250203	46200	-36.15	20240603	21800	35.32	20241115	2.23	N	213420	200	49 억	2140081	N	N	6	N	N
82	20250314	160941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	-500	5	-1.71	9187234700	318255	94.32	29050	29450	28550	38050	20550	29300	28867.24	8.35	52002	32566	30932	30116	28482	27666	30525	28075	50	8750	200	21680	50	1	24831179	7151	19.97	1.97	12	1.28	1442.00	14626.00	46200	20240603	-37.66	21800	20241115	32.11	35750	-19.44	20250213	25850	11.41	20250203	46200	-37.66	20240603	21800	32.11	20241115	2.21	N	213420	200	49 억	2073269	N	N	6	N	N
83	20250314	150948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	-450	5	-1.54	8841193900	306251	90.76	29050	29450	28550	38050	20550	29300	28868.68	8.35	52622	32566	30932	30116	28482	27666	30525	28075	50	8750	200	21680	50	1	24831179	7164	20.01	1.97	12	1.23	1442.00	14626.00	46200	20240603	-37.55	21800	20241115	32.34	35750	-19.30	20250213	25850	11.61	20250203	46200	-37.55	20240603	21800	32.34	20241115	2.21	N	213420	200	49 억	2073269	N	N	442	N	N
84	20250314	140942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	-500	5	-1.71	7477608700	258939	76.74	29050	29450	28550	38050	20550	29300	28877.38	8.35	44835	32566	30932	30116	28482	27666	30525	28075	50	8750	200	21680	50	1	24831179	7151	19.97	1.97	12	1.04	1442.00	14626.00	46200	20240603	-37.66	21800	20241115	32.11	35750	-19.44	20250213	25850	11.41	20250203	46200	-37.66	20240603	21800	32.11	20241115	2.21	N	213420	200	49 억	2073269	N	N	442	N	N
85	20250314	130940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	-500	5	-1.71	5253151275	182002	53.94	29050	29450	28550	38050	20550	29300	28862.41	8.35	20767	32566	30932	30116	28482	27666	30525	28075	50	8750	200	21680	50	1	24831179	7151	19.97	1.97	12	0.73	1442.00	14626.00	46200	20240603	-37.66	21800	20241115	32.11	35750	-19.44	20250213	25850	11.41	20250203	46200	-37.66	20240603	21800	32.11	20241115	2.21	N	213420	200	49 억	2073269	N	N	442	N	N
86	20250314	120944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29050	-250	5	-0.85	4463198850	154671	45.84	29050	29450	28550	38050	20550	29300	28855.20	8.35	13035	32566	30932	30116	28482	27666	30525	28075	50	8750	200	21680	50	1	24831179	7213	20.15	1.99	12	0.62	1442.00	14626.00	46200	20240603	-37.12	21800	20241115	33.26	35750	-18.74	20250213	25850	12.38	20250203	46200	-37.12	20240603	21800	33.26	20241115	2.21	N	213420	200	49 억	2073269	N	N	442	N	N
87	20250314	110943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	-500	5	-1.71	3626215450	125709	37.26	29050	29450	28550	38050	20550	29300	28845.00	8.35	3269	32566	30932	30116	28482	27666	30525	28075	50	8750	200	21680	50	1	24831179	7151	19.97	1.97	12	0.51	1442.00	14626.00	46200	20240603	-37.66	21800	20241115	32.11	35750	-19.44	20250213	25850	11.41	20250203	46200	-37.66	20240603	21800	32.11	20241115	2.21	N	213420	200	49 억	2073269	N	N	442	N	N
88	20250314	100942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	-450	5	-1.54	2685357000	92942	27.55	29050	29450	28550	38050	20550	29300	28891.48	8.35	-552	32566	30932	30116	28482	27666	30525	28075	50	8750	200	21680	50	1	24831179	7164	20.01	1.97	12	0.37	1442.00	14626.00	46200	20240603	-37.55	21800	20241115	32.34	35750	-19.30	20250213	25850	11.61	20250203	46200	-37.55	20240603	21800	32.34	20241115	2.21	N	213420	200	49 억	2073269	N	N	442	N	N
89	20250314	090946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29200	-100	5	-0.34	434400150	14919	4.42	29050	29400	28950	38050	20550	29300	29113.40	8.35	3082	32566	30932	30116	28482	27666	30525	28075	50	8750	200	21680	50	1	24831179	7251	20.25	2.00	12	0.06	1442.00	14626.00	46200	20240603	-36.80	21800	20241115	33.94	35750	-18.32	20250213	25850	12.96	20250203	46200	-36.80	20240603	21800	33.94	20241115	2.21	N	213420	200	49 억	2073269	N	N	442	N	N
90	20250313	160936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	-2200	5	-6.98	9979952250	333977	366.12	31500	31750	29300	40950	22050	31500	29883.98	8.48	-50837	32066	31782	31316	31032	30566	31925	31175	50	9450	200	23310	50	1	24831179	7276	20.32	2.00	12	1.34	1442.00	14626.00	46200	20240603	-36.58	21800	20241115	34.40	35750	-18.04	20250213	25850	13.35	20250203	46200	-36.58	20240603	21800	34.40	20241115	2.21	N	213420	200	49 억	2104456	N	N	418	N	N
91	20250313	150936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	-2000	5	-6.35	8507048775	283771	311.08	31500	31750	29350	40950	22050	31500	29977.36	8.48	-36710	32066	31782	31316	31032	30566	31925	31175	50	9450	200	23310	50	1	24831179	7325	20.46	2.02	12	1.14	1442.00	14626.00	46200	20240603	-36.15	21800	20241115	35.32	35750	-17.48	20250213	25850	14.12	20250203	46200	-36.15	20240603	21800	35.32	20241115	2.21	N	213420	200	49 억	2104456	N	N	258	N	N
92	20250313	140936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	-2100	5	-6.67	7163470425	238340	261.28	31500	31750	29350	40950	22050	31500	30054.31	8.48	-45182	32066	31782	31316	31032	30566	31925	31175	50	9450	200	23310	50	1	24831179	7300	20.39	2.01	12	0.96	1442.00	14626.00	46200	20240603	-36.36	21800	20241115	34.86	35750	-17.76	20250213	25850	13.73	20250203	46200	-36.36	20240603	21800	34.86	20241115	2.21	N	213420	200	49 억	2104456	N	N	258	N	N
93	20250313	130936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	-1900	5	-6.03	5661216075	187374	205.41	31500	31750	29550	40950	22050	31500	30211.91	8.48	-42492	32066	31782	31316	31032	30566	31925	31175	50	9450	200	23310	50	1	24831179	7350	20.53	2.02	12	0.75	1442.00	14626.00	46200	20240603	-35.93	21800	20241115	35.78	35750	-17.20	20250213	25850	14.51	20250203	46200	-35.93	20240603	21800	35.78	20241115	2.21	N	213420	200	49 억	2104456	N	N	258	N	N
94	20250313	120936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	-1850	5	-5.87	5066389875	167310	183.41	31500	31750	29550	40950	22050	31500	30279.81	8.48	-41843	32066	31782	31316	31032	30566	31925	31175	50	9450	200	23310	50	1	24831179	7362	20.56	2.03	12	0.67	1442.00	14626.00	46200	20240603	-35.82	21800	20241115	36.01	35750	-17.06	20250213	25850	14.70	20250203	46200	-35.82	20240603	21800	36.01	20241115	2.21	N	213420	200	49 억	2104456	N	N	258	N	N
95	20250313	110937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29900	-1600	5	-5.08	3472520050	113783	124.73	31500	31750	29900	40950	22050	31500	30516.85	8.48	-29551	32066	31782	31316	31032	30566	31925	31175	50	9450	200	23310	50	1	24831179	7425	20.74	2.04	12	0.46	1442.00	14626.00	46200	20240603	-35.28	21800	20241115	37.16	35750	-16.36	20250213	25850	15.67	20250203	46200	-35.28	20240603	21800	37.16	20241115	2.21	N	213420	200	49 억	2104456	N	N	258	N	N
96	20250313	100935	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30500	-1000	5	-3.17	2035129750	66287	72.67	31500	31750	30250	40950	22050	31500	30699.07	8.48	-16029	32066	31782	31316	31032	30566	31925	31175	50	9450	200	23310	50	1	24831179	7574	21.15	2.09	12	0.27	1442.00	14626.00	46200	20240603	-33.98	21800	20241115	39.91	35750	-14.69	20250213	25850	17.99	20250203	46200	-33.98	20240603	21800	39.91	20241115	2.21	N	213420	200	49 억	2104456	N	N	258	N	N
97	20250313	090939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31100	-400	5	-1.27	273278250	8730	9.57	31500	31750	31050	40950	22050	31500	31298.15	8.48	-1156	32066	31782	31316	31032	30566	31925	31175	50	9450	200	23310	50	1	24831179	7722	21.57	2.13	12	0.04	1442.00	14626.00	46200	20240603	-32.68	21800	20241115	42.66	35750	-13.01	20250213	25850	20.31	20250203	46200	-32.68	20240603	21800	42.66	20241115	2.21	N	213420	200	49 억	2104456	N	N	258	N	N
98	20250312	160931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31500	350	2	1.12	2836836125	90767	41.94	30900	31600	30850	40450	21850	31150	31253.51	8.45	-7633	32216	31682	30766	30232	29316	31950	30500	50	9300	200	23050	50	1	24831179	7822	21.84	2.15	12	0.37	1442.00	14626.00	46200	20240603	-31.82	21800	20241115	44.50	35750	-11.89	20250213	25850	21.86	20250203	46200	-31.82	20240603	21800	44.50	20241115	2.20	N	213420	200	49 억	2097241	N	N	258	N	N
99	20250312	150932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31550	400	2	1.28	2707713575	86668	40.04	30900	31550	30850	40450	21850	31150	31242.37	8.45	-6716	32216	31682	30766	30232	29316	31950	30500	50	9300	200	23050	50	1	24831179	7834	21.88	2.16	12	0.35	1442.00	14626.00	46200	20240603	-31.71	21800	20241115	44.72	35750	-11.75	20250213	25850	22.05	20250203	46200	-31.71	20240603	21800	44.72	20241115	2.20	N	213420	200	49 억	2097241	N	N	406	N	N
100	20250312	140929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31300	150	2	0.48	2154580625	69046	31.90	30900	31500	30850	40450	21850	31150	31205.01	8.45	-3975	32216	31682	30766	30232	29316	31950	30500	50	9300	200	23050	50	1	24831179	7772	21.71	2.14	12	0.28	1442.00	14626.00	46200	20240603	-32.25	21800	20241115	43.58	35750	-12.45	20250213	25850	21.08	20250203	46200	-32.25	20240603	21800	43.58	20241115	2.20	N	213420	200	49 억	2097241	N	N	406	N	N
101	20250312	130931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31200	50	2	0.16	1629613400	52278	24.15	30900	31500	30850	40450	21850	31150	31172.07	8.45	-5492	32216	31682	30766	30232	29316	31950	30500	50	9300	200	23050	50	1	24831179	7747	21.64	2.13	12	0.21	1442.00	14626.00	46200	20240603	-32.47	21800	20241115	43.12	35750	-12.73	20250213	25850	20.70	20250203	46200	-32.47	20240603	21800	43.12	20241115	2.20	N	213420	200	49 억	2097241	N	N	406	N	N
102	20250312	120933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31200	50	2	0.16	1402827500	45003	20.79	30900	31500	30850	40450	21850	31150	31171.87	8.45	-3770	32216	31682	30766	30232	29316	31950	30500	50	9300	200	23050	50	1	24831179	7747	21.64	2.13	12	0.18	1442.00	14626.00	46200	20240603	-32.47	21800	20241115	43.12	35750	-12.73	20250213	25850	20.70	20250203	46200	-32.47	20240603	21800	43.12	20241115	2.20	N	213420	200	49 억	2097241	N	N	406	N	N
103	20250312	110926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31300	150	2	0.48	1031934900	33091	15.29	30900	31500	30850	40450	21850	31150	31184.76	8.45	-1927	32216	31682	30766	30232	29316	31950	30500	50	9300	200	23050	50	1	24831179	7772	21.71	2.14	12	0.13	1442.00	14626.00	46200	20240603	-32.25	21800	20241115	43.58	35750	-12.45	20250213	25850	21.08	20250203	46200	-32.25	20240603	21800	43.58	20241115	2.20	N	213420	200	49 억	2097241	N	N	406	N	N
104	20250312	100928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31300	150	2	0.48	344301950	11029	5.10	30900	31500	30850	40450	21850	31150	31217.90	8.45	-2555	32216	31682	30766	30232	29316	31950	30500	50	9300	200	23050	50	1	24831179	7772	21.71	2.14	12	0.04	1442.00	14626.00	46200	20240603	-32.25	21800	20241115	43.58	35750	-12.45	20250213	25850	21.08	20250203	46200	-32.25	20240603	21800	43.58	20241115	2.20	N	213420	200	49 억	2097241	N	N	406	N	N
105	20250312	090935	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31250	100	2	0.32	95951050	3084	1.42	30900	31300	30850	40450	21850	31150	31112.48	8.45	289	32216	31682	30766	30232	29316	31950	30500	50	9300	200	23050	50	1	24831179	7760	21.67	2.14	12	0.01	1442.00	14626.00	46200	20240603	-32.36	21800	20241115	43.35	35750	-12.59	20250213	25850	20.89	20250203	46200	-32.36	20240603	21800	43.35	20241115	2.20	N	213420	200	49 억	2097241	N	N	406	N	N
106	20250311	160923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31150	-700	5	-2.20	6572628025	214910	217.00	30800	31300	29850	41400	22300	31850	30582.71	8.38	18868	33383	32616	32033	31266	30683	32325	30975	50	9550	200	23560	50	1	24831179	7735	21.60	2.13	12	0.87	1442.00	14626.00	46200	20240603	-32.58	21800	20241115	42.89	35750	-12.87	20250213	25850	20.50	20250203	46200	-32.58	20240603	21800	42.89	20241115	2.23	N	213420	200	49 억	2080276	N	N	406	N	N
107	20250311	150926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31150	-700	5	-2.20	6333960325	207251	209.26	30800	31300	29850	41400	22300	31850	30561.77	8.38	23543	33383	32616	32033	31266	30683	32325	30975	50	9550	200	23560	50	1	24831179	7735	21.60	2.13	12	0.83	1442.00	14626.00	46200	20240603	-32.58	21800	20241115	42.89	35750	-12.87	20250213	25850	20.50	20250203	46200	-32.58	20240603	21800	42.89	20241115	2.23	N	213420	200	49 억	2080276	N	N	115	N	N
108	20250311	140928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30975	-875	5	-2.75	5375861450	176333	178.04	30800	31300	29850	41400	22300	31850	30486.97	8.38	25276	33383	32616	32033	31266	30683	32325	30975	50	9550	200	23560	50	1	24831179	7691	21.48	2.12	12	0.71	1442.00	14626.00	46200	20240603	-32.95	21800	20241115	42.09	35750	-13.36	20250213	25850	19.83	20250203	46200	-32.95	20240603	21800	42.09	20241115	2.23	N	213420	200	49 억	2080276	N	N	115	N	N
109	20250311	130926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30850	-1000	5	-3.14	4420574400	145490	146.90	30800	31300	29850	41400	22300	31850	30384.02	8.38	18383	33383	32616	32033	31266	30683	32325	30975	50	9550	200	23560	50	1	24831179	7660	21.39	2.11	12	0.59	1442.00	14626.00	46200	20240603	-33.23	21800	20241115	41.51	35750	-13.71	20250213	25850	19.34	20250203	46200	-33.23	20240603	21800	41.51	20241115	2.23	N	213420	200	49 억	2080276	N	N	115	N	N
110	20250311	120924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30575	-1275	5	-4.00	3779721250	124513	125.72	30800	31300	29850	41400	22300	31850	30356.01	8.38	11423	33383	32616	32033	31266	30683	32325	30975	50	9550	200	23560	50	1	24831179	7592	21.20	2.09	12	0.50	1442.00	14626.00	46200	20240603	-33.82	21800	20241115	40.25	35750	-14.48	20250213	25850	18.28	20250203	46200	-33.82	20240603	21800	40.25	20241115	2.23	N	213420	200	49 억	2080276	N	N	115	N	N
111	20250311	110924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30300	-1550	5	-4.87	3281177850	108152	109.20	30800	31300	29850	41400	22300	31850	30338.55	8.38	6858	33383	32616	32033	31266	30683	32325	30975	50	9550	200	23560	50	1	24831179	7524	21.01	2.07	12	0.44	1442.00	14626.00	46200	20240603	-34.42	21800	20241115	38.99	35750	-15.24	20250213	25850	17.21	20250203	46200	-34.42	20240603	21800	38.99	20241115	2.23	N	213420	200	49 억	2080276	N	N	115	N	N
112	20250311	100926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30200	-1650	5	-5.18	2060794450	67589	68.24	30800	31300	30000	41400	22300	31850	30490.05	8.38	542	33383	32616	32033	31266	30683	32325	30975	50	9550	200	23560	50	1	24831179	7499	20.94	2.06	12	0.27	1442.00	14626.00	46200	20240603	-34.63	21800	20241115	38.53	35750	-15.52	20250213	25850	16.83	20250203	46200	-34.63	20240603	21800	38.53	20241115	2.23	N	213420	200	49 억	2080276	N	N	115	N	N
113	20250311	090927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30900	-950	5	-2.98	421868125	13653	13.79	30800	31300	30300	41400	22300	31850	30899.16	8.38	4073	33383	32616	32033	31266	30683	32325	30975	50	9550	200	23560	50	1	24831179	7673	21.43	2.11	12	0.05	1442.00	14626.00	46200	20240603	-33.12	21800	20241115	41.74	35750	-13.57	20250213	25850	19.54	20250203	46200	-33.12	20240603	21800	41.74	20241115	2.23	N	213420	200	49 억	2080276	N	N	115	N	N
114	20250310	160918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31850	-700	5	-2.15	3156733000	98875	42.71	32550	32800	31450	42300	22800	32550	31926.21	8.46	-24028	34350	33450	32550	31650	30750	33900	32100	50	9750	200	24080	50	1	24831179	7909	22.09	2.18	12	0.40	1442.00	14626.00	46200	20240603	-31.06	21800	20241115	46.10	35750	-10.91	20250213	25850	23.21	20250203	46200	-31.06	20240603	21800	46.10	20241115	2.19	N	213420	200	49 억	2099541	N	N	115	N	N
115	20250310	150924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32250	-300	5	-0.92	2811274400	88085	38.05	32550	32800	31450	42300	22800	32550	31915.02	8.46	-21647	34350	33450	32550	31650	30750	33900	32100	50	9750	200	24080	50	1	24831179	8008	22.36	2.20	12	0.35	1442.00	14626.00	46200	20240603	-30.19	21800	20241115	47.94	35750	-9.79	20250213	25850	24.76	20250203	46200	-30.19	20240603	21800	47.94	20241115	2.19	N	213420	200	49 억	2099541	N	N	202	N	N
116	20250310	140923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31950	-600	5	-1.84	2139539150	67130	29.00	32550	32800	31450	42300	22800	32550	31870.94	8.46	-10805	34350	33450	32550	31650	30750	33900	32100	50	9750	200	24080	50	1	24831179	7934	22.16	2.18	12	0.27	1442.00	14626.00	46200	20240603	-30.84	21800	20241115	46.56	35750	-10.63	20250213	25850	23.60	20250203	46200	-30.84	20240603	21800	46.56	20241115	2.19	N	213420	200	49 억	2099541	N	N	202	N	N
117	20250310	130921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31650	-900	5	-2.76	1654657725	51935	22.44	32550	32800	31450	42300	22800	32550	31859.33	8.46	-11542	34350	33450	32550	31650	30750	33900	32100	50	9750	200	24080	50	1	24831179	7859	21.95	2.16	12	0.21	1442.00	14626.00	46200	20240603	-31.49	21800	20241115	45.18	35750	-11.47	20250213	25850	22.44	20250203	46200	-31.49	20240603	21800	45.18	20241115	2.19	N	213420	200	49 억	2099541	N	N	202	N	N
118	20250310	120919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31750	-800	5	-2.46	1431137950	44898	19.40	32550	32800	31450	42300	22800	32550	31874.37	8.46	-10465	34350	33450	32550	31650	30750	33900	32100	50	9750	200	24080	50	1	24831179	7884	22.02	2.17	12	0.18	1442.00	14626.00	46200	20240603	-31.28	21800	20241115	45.64	35750	-11.19	20250213	25850	22.82	20250203	46200	-31.28	20240603	21800	45.64	20241115	2.19	N	213420	200	49 억	2099541	N	N	202	N	N
119	20250310	110919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31800	-750	5	-2.30	1108430600	34725	15.00	32550	32800	31450	42300	22800	32550	31919.10	8.46	-10388	34350	33450	32550	31650	30750	33900	32100	50	9750	200	24080	50	1	24831179	7896	22.05	2.17	12	0.14	1442.00	14626.00	46200	20240603	-31.17	21800	20241115	45.87	35750	-11.05	20250213	25850	23.02	20250203	46200	-31.17	20240603	21800	45.87	20241115	2.19	N	213420	200	49 억	2099541	N	N	202	N	N
120	20250310	100919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31600	-950	5	-2.92	835043275	26077	11.27	32550	32800	31450	42300	22800	32550	32020.94	8.46	-8517	34350	33450	32550	31650	30750	33900	32100	50	9750	200	24080	50	1	24831179	7847	21.91	2.16	12	0.11	1442.00	14626.00	46200	20240603	-31.60	21800	20241115	44.95	35750	-11.61	20250213	25850	22.24	20250203	46200	-31.60	20240603	21800	44.95	20241115	2.19	N	213420	200	49 억	2099541	N	N	202	N	N
121	20250310	090921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32250	-300	5	-0.92	149996000	4624	2.00	32550	32800	32200	42300	22800	32550	32437.04	8.46	-2452	34350	33450	32550	31650	30750	33900	32100	50	9750	200	24080	50	1	24831179	8008	22.36	2.20	12	0.02	1442.00	14626.00	46200	20240603	-30.19	21800	20241115	47.94	35750	-9.79	20250213	25850	24.76	20250203	46200	-30.19	20240603	21800	47.94	20241115	2.19	N	213420	200	49 억	2099541	N	N	202	N	N
122	20250307	160917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32550	900	2	2.84	7561250650	230601	214.37	31900	33450	31650	41100	22200	31650	32789.63	8.49	-8808	33516	32582	31966	31032	30416	32275	30725	50	9450	200	23420	50	1	24831179	8083	22.57	2.23	12	0.93	1442.00	14626.00	46200	20240603	-29.55	21800	20241115	49.31	35750	-8.95	20250213	25850	25.92	20250203	46200	-29.55	20240603	21800	49.31	20241115	2.20	N	213420	200	49 억	2108238	N	N	202	N	N
123	20250307	150921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32600	950	2	3.00	7327765050	223432	207.71	31900	33450	31650	41100	22200	31650	32796.54	8.49	-6431	33516	32582	31966	31032	30416	32275	30725	50	9450	200	23420	50	1	24831179	8095	22.61	2.23	12	0.90	1442.00	14626.00	46200	20240603	-29.44	21800	20241115	49.54	35750	-8.81	20250213	25850	26.11	20250203	46200	-29.44	20240603	21800	49.54	20241115	2.20	N	213420	200	49 억	2108238	N	N	487	N	N
124	20250307	140918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32700	1050	2	3.32	6644549275	202459	188.21	31900	33450	31650	41100	22200	31650	32819.40	8.49	2504	33516	32582	31966	31032	30416	32275	30725	50	9450	200	23420	50	1	24831179	8120	22.68	2.24	12	0.82	1442.00	14626.00	46200	20240603	-29.22	21800	20241115	50.00	35750	-8.53	20250213	25850	26.50	20250203	46200	-29.22	20240603	21800	50.00	20241115	2.20	N	213420	200	49 억	2108238	N	N	487	N	N
125	20250307	130920	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32750	1100	2	3.48	5833634300	177733	165.23	31900	33450	31650	41100	22200	31650	32822.64	8.49	11270	33516	32582	31966	31032	30416	32275	30725	50	9450	200	23420	50	1	24831179	8132	22.71	2.24	12	0.72	1442.00	14626.00	46200	20240603	-29.11	21800	20241115	50.23	35750	-8.39	20250213	25850	26.69	20250203	46200	-29.11	20240603	21800	50.23	20241115	2.20	N	213420	200	49 억	2108238	N	N	487	N	N
126	20250307	120920	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32700	1050	2	3.32	5343876100	162709	151.26	31900	33450	31650	41100	22200	31650	32843.36	8.49	12956	33516	32582	31966	31032	30416	32275	30725	50	9450	200	23420	50	1	24831179	8120	22.68	2.24	12	0.66	1442.00	14626.00	46200	20240603	-29.22	21800	20241115	50.00	35750	-8.53	20250213	25850	26.50	20250203	46200	-29.22	20240603	21800	50.00	20241115	2.20	N	213420	200	49 억	2108238	N	N	487	N	N
127	20250307	110918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33000	1350	2	4.27	4739947225	144313	134.16	31900	33450	31650	41100	22200	31650	32845.14	8.49	13158	33516	32582	31966	31032	30416	32275	30725	50	9450	200	23420	50	1	24831179	8194	22.88	2.26	12	0.58	1442.00	14626.00	46200	20240603	-28.57	21800	20241115	51.38	35750	-7.69	20250213	25850	27.66	20250203	46200	-28.57	20240603	21800	51.38	20241115	2.20	N	213420	200	49 억	2108238	N	N	487	N	N
128	20250307	100916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33150	1500	2	4.74	3645210975	111304	103.47	31900	33450	31650	41100	22200	31650	32750.32	8.49	9205	33516	32582	31966	31032	30416	32275	30725	50	9450	200	23420	50	1	24831179	8232	22.99	2.27	12	0.45	1442.00	14626.00	46200	20240603	-28.25	21800	20241115	52.06	35750	-7.27	20250213	25850	28.24	20250203	46200	-28.25	20240603	21800	52.06	20241115	2.20	N	213420	200	49 억	2108238	N	N	487	N	N
129	20250307	090922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32050	400	2	1.26	626066325	19480	18.11	31900	32550	31650	41100	22200	31650	32139.63	8.49	413	33516	32582	31966	31032	30416	32275	30725	50	9450	200	23420	50	1	24831179	7958	22.23	2.19	12	0.08	1442.00	14626.00	46200	20240603	-30.63	21800	20241115	47.02	35750	-10.35	20250213	25850	23.98	20250203	46200	-30.63	20240603	21800	47.02	20241115	2.20	N	213420	200	49 억	2108238	N	N	487	N	N
130	20250306	160914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31650	-350	5	-1.09	3410735750	107156	62.73	32400	32900	31350	41600	22400	32000	31829.63	8.59	-28952	33333	32666	31633	30966	29933	33000	31300	50	9600	200	23680	50	1	24831179	7859	21.95	2.16	12	0.43	1442.00	14626.00	46200	20240603	-31.49	21800	20241115	45.18	35750	-11.47	20250213	25850	22.44	20250203	46200	-31.49	20240603	21800	45.18	20241115	2.18	N	213420	200	49 억	2133967	N	N	471	N	N
131	20250306	150913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31700	-300	5	-0.94	3194665950	100343	58.74	32400	32900	31350	41600	22400	32000	31837.46	8.59	-27777	33333	32666	31633	30966	29933	33000	31300	50	9600	200	23680	50	1	24831179	7871	21.98	2.17	12	0.40	1442.00	14626.00	46200	20240603	-31.39	21800	20241115	45.41	35750	-11.33	20250213	25850	22.63	20250203	46200	-31.39	20240603	21800	45.41	20241115	2.18	N	213420	200	49 억	2133967	N	N	2318	N	N
132	20250306	140912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31600	-400	5	-1.25	2670094850	83802	49.06	32400	32900	31350	41600	22400	32000	31861.95	8.59	-18724	33333	32666	31633	30966	29933	33000	31300	50	9600	200	23680	50	1	24831179	7847	21.91	2.16	12	0.34	1442.00	14626.00	46200	20240603	-31.60	21800	20241115	44.95	35750	-11.61	20250213	25850	22.24	20250203	46200	-31.60	20240603	21800	44.95	20241115	2.18	N	213420	200	49 억	2133967	N	N	2318	N	N
133	20250306	130913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31700	-300	5	-0.94	2095130200	65684	38.45	32400	32900	31350	41600	22400	32000	31897.12	8.59	-20641	33333	32666	31633	30966	29933	33000	31300	50	9600	200	23680	50	1	24831179	7871	21.98	2.17	12	0.26	1442.00	14626.00	46200	20240603	-31.39	21800	20241115	45.41	35750	-11.33	20250213	25850	22.63	20250203	46200	-31.39	20240603	21800	45.41	20241115	2.18	N	213420	200	49 억	2133967	N	N	2318	N	N
134	20250306	120912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31600	-400	5	-1.25	1852720150	58023	33.97	32400	32900	31350	41600	22400	32000	31930.79	8.59	-16467	33333	32666	31633	30966	29933	33000	31300	50	9600	200	23680	50	1	24831179	7847	21.91	2.16	12	0.23	1442.00	14626.00	46200	20240603	-31.60	21800	20241115	44.95	35750	-11.61	20250213	25850	22.24	20250203	46200	-31.60	20240603	21800	44.95	20241115	2.18	N	213420	200	49 억	2133967	N	N	2318	N	N
135	20250306	110909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31600	-400	5	-1.25	1583465550	49477	28.96	32400	32900	31350	41600	22400	32000	32004.07	8.59	-12599	33333	32666	31633	30966	29933	33000	31300	50	9600	200	23680	50	1	24831179	7847	21.91	2.16	12	0.20	1442.00	14626.00	46200	20240603	-31.60	21800	20241115	44.95	35750	-11.61	20250213	25850	22.24	20250203	46200	-31.60	20240603	21800	44.95	20241115	2.18	N	213420	200	49 억	2133967	N	N	2318	N	N
136	20250306	100911	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31450	-550	5	-1.72	1274864725	39719	23.25	32400	32900	31350	41600	22400	32000	32097.10	8.59	-8592	33333	32666	31633	30966	29933	33000	31300	50	9600	200	23680	50	1	24831179	7809	21.81	2.15	12	0.16	1442.00	14626.00	46200	20240603	-31.93	21800	20241115	44.27	35750	-12.03	20250213	25850	21.66	20250203	46200	-31.93	20240603	21800	44.27	20241115	2.18	N	213420	200	49 억	2133967	N	N	2318	N	N
137	20250306	090915	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32700	700	2	2.19	401177250	12289	7.19	32400	32900	32250	41600	22400	32000	32645.23	8.59	1203	33333	32666	31633	30966	29933	33000	31300	50	9600	200	23680	50	1	24831179	8120	22.68	2.24	12	0.05	1442.00	14626.00	46200	20240603	-29.22	21800	20241115	50.00	35750	-8.53	20250213	25850	26.50	20250203	46200	-29.22	20240603	21800	50.00	20241115	2.18	N	213420	200	49 억	2133967	N	N	2318	N	N
138	20250305	160902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32000	1200	2	3.90	5391493200	170348	66.93	31100	32300	30600	40000	21600	30800	31649.61	8.70	-28222	32233	31516	30283	29566	28333	31875	29925	50	9200	200	22790	50	1	24831179	7946	22.19	2.19	12	0.69	1442.00	14626.00	46200	20240603	-30.74	21800	20241115	46.79	35750	-10.49	20250213	25850	23.79	20250203	46200	-30.74	20240603	21800	46.79	20241115	2.19	N	213420	200	49 억	2161435	N	N	2303	N	N
139	20250305	150906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32150	1350	2	4.38	4875447650	154285	60.62	31100	32150	30600	40000	21600	30800	31600.32	8.70	-24210	32233	31516	30283	29566	28333	31875	29925	50	9200	200	22790	50	1	24831179	7983	22.30	2.20	12	0.62	1442.00	14626.00	46200	20240603	-30.41	21800	20241115	47.48	35750	-10.07	20250213	25850	24.37	20250203	46200	-30.41	20240603	21800	47.48	20241115	2.19	N	213420	200	49 억	2161435	N	N	705	N	N
140	20250305	140905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31550	750	2	2.44	3252915425	103504	40.67	31100	31900	30600	40000	21600	30800	31427.98	8.70	-9109	32233	31516	30283	29566	28333	31875	29925	50	9200	200	22790	50	1	24831179	7834	21.88	2.16	12	0.42	1442.00	14626.00	46200	20240603	-31.71	21800	20241115	44.72	35750	-11.75	20250213	25850	22.05	20250203	46200	-31.71	20240603	21800	44.72	20241115	2.19	N	213420	200	49 억	2161435	N	N	705	N	N
141	20250305	130901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31550	750	2	2.44	2886828525	91884	36.10	31100	31900	30600	40000	21600	30800	31418.25	8.70	-2105	32233	31516	30283	29566	28333	31875	29925	50	9200	200	22790	50	1	24831179	7834	21.88	2.16	12	0.37	1442.00	14626.00	46200	20240603	-31.71	21800	20241115	44.72	35750	-11.75	20250213	25850	22.05	20250203	46200	-31.71	20240603	21800	44.72	20241115	2.19	N	213420	200	49 억	2161435	N	N	705	N	N
142	20250305	120904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31500	700	2	2.27	2586099325	82352	32.36	31100	31900	30600	40000	21600	30800	31403.07	8.70	2268	32233	31516	30283	29566	28333	31875	29925	50	9200	200	22790	50	1	24831179	7822	21.84	2.15	12	0.33	1442.00	14626.00	46200	20240603	-31.82	21800	20241115	44.50	35750	-11.89	20250213	25850	21.86	20250203	46200	-31.82	20240603	21800	44.50	20241115	2.19	N	213420	200	49 억	2161435	N	N	705	N	N
143	20250305	110858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31800	1000	2	3.25	1982238500	63278	24.86	31100	31850	30600	40000	21600	30800	31325.95	8.70	3041	32233	31516	30283	29566	28333	31875	29925	50	9200	200	22790	50	1	24831179	7896	22.05	2.17	12	0.25	1442.00	14626.00	46200	20240603	-31.17	21800	20241115	45.87	35750	-11.05	20250213	25850	23.02	20250203	46200	-31.17	20240603	21800	45.87	20241115	2.19	N	213420	200	49 억	2161435	N	N	705	N	N
144	20250305	100903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31350	550	2	1.79	1113419700	35796	14.06	31100	31500	30600	40000	21600	30800	31104.67	8.70	286	32233	31516	30283	29566	28333	31875	29925	50	9200	200	22790	50	1	24831179	7785	21.74	2.14	12	0.14	1442.00	14626.00	46200	20240603	-32.14	21800	20241115	43.81	35750	-12.31	20250213	25850	21.28	20250203	46200	-32.14	20240603	21800	43.81	20241115	2.19	N	213420	200	49 억	2161435	N	N	705	N	N
145	20250305	090901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30950	150	2	0.49	239070600	7684	3.02	31100	31450	30900	40000	21600	30800	31113.19	8.70	927	32233	31516	30283	29566	28333	31875	29925	50	9200	200	22790	50	1	24831179	7685	21.46	2.12	12	0.03	1442.00	14626.00	46200	20240603	-33.01	21800	20241115	41.97	35750	-13.43	20250213	25850	19.73	20250203	46200	-33.01	20240603	21800	41.97	20241115	2.19	N	213420	200	49 억	2161435	N	N	705	N	N
146	20250304	160853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30800	-50	5	-0.16	7577701800	253806	139.18	30600	31000	29050	40100	21600	30850	29854.55	8.84	-41134	32383	31616	30833	30066	29283	32000	30450	50	9250	200	22820	50	1	24831179	7648	21.36	2.11	12	1.02	1442.00	14626.00	46200	20240603	-33.33	21800	20241115	41.28	35750	-13.85	20250213	25850	19.15	20250203	46200	-33.33	20240603	21800	41.28	20241115	2.12	N	213420	200	49 억	2195225	N	N	705	N	N
147	20250304	150849	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30750	-100	5	-0.32	7259214450	243439	133.50	30600	31000	29050	40100	21600	30850	29819.43	8.84	-39647	32383	31616	30833	30066	29283	32000	30450	50	9250	200	22820	50	1	24831179	7636	21.32	2.10	12	0.98	1442.00	14626.00	46200	20240603	-33.44	21800	20241115	41.06	35750	-13.99	20250213	25850	18.96	20250203	46200	-33.44	20240603	21800	41.06	20241115	2.12	N	213420	200	49 억	2195225	N	N	798	N	N
148	20250304	140853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30400	-450	5	-1.46	6004758300	202592	111.10	30600	30850	29050	40100	21600	30850	29639.66	8.84	-20961	32383	31616	30833	30066	29283	32000	30450	50	9250	200	22820	50	1	24831179	7549	21.08	2.08	12	0.82	1442.00	14626.00	46200	20240603	-34.20	21800	20241115	39.45	35750	-14.97	20250213	25850	17.60	20250203	46200	-34.20	20240603	21800	39.45	20241115	2.12	N	213420	200	49 억	2195225	N	N	798	N	N
149	20250304	130851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	-1350	5	-4.38	4805105200	162752	89.25	30600	30600	29050	40100	21600	30850	29524.08	8.84	-17767	32383	31616	30833	30066	29283	32000	30450	50	9250	200	22820	50	1	24831179	7325	20.46	2.02	12	0.66	1442.00	14626.00	46200	20240603	-36.15	21800	20241115	35.32	35750	-17.48	20250213	25850	14.12	20250203	46200	-36.15	20240603	21800	35.32	20241115	2.12	N	213420	200	49 억	2195225	N	N	798	N	N
150	20250304	120848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	-1400	5	-4.54	4262421000	144369	79.17	30600	30600	29050	40100	21600	30850	29524.48	8.84	-18647	32383	31616	30833	30066	29283	32000	30450	50	9250	200	22820	50	1	24831179	7313	20.42	2.01	12	0.58	1442.00	14626.00	46200	20240603	-36.26	21800	20241115	35.09	35750	-17.62	20250213	25850	13.93	20250203	46200	-36.26	20240603	21800	35.09	20241115	2.12	N	213420	200	49 억	2195225	N	N	798	N	N
151	20250304	110852	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	-1400	5	-4.54	3802108800	128741	70.60	30600	30600	29050	40100	21600	30850	29533.00	8.84	-20191	32383	31616	30833	30066	29283	32000	30450	50	9250	200	22820	50	1	24831179	7313	20.42	2.01	12	0.52	1442.00	14626.00	46200	20240603	-36.26	21800	20241115	35.09	35750	-17.62	20250213	25850	13.93	20250203	46200	-36.26	20240603	21800	35.09	20241115	2.12	N	213420	200	49 억	2195225	N	N	798	N	N
152	20250304	100847	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29350	-1500	5	-4.86	2169004400	72910	39.98	30600	30600	29350	40100	21600	30850	29749.05	8.84	-13518	32383	31616	30833	30066	29283	32000	30450	50	9250	200	22820	50	1	24831179	7288	20.35	2.01	12	0.29	1442.00	14626.00	46200	20240603	-36.47	21800	20241115	34.63	35750	-17.90	20250213	25850	13.54	20250203	46200	-36.47	20240603	21800	34.63	20241115	2.12	N	213420	200	49 억	2195225	N	N	798	N	N
153	20250304	090844	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29950	-900	5	-2.92	340738000	11336	6.22	30600	30600	29700	40100	21600	30850	30057.98	8.84	764	32383	31616	30833	30066	29283	32000	30450	50	9250	200	22820	50	1	24831179	7437	20.77	2.05	12	0.05	1442.00	14626.00	46200	20240603	-35.17	21800	20241115	37.39	35750	-16.22	20250213	25850	15.86	20250203	46200	-35.17	20240603	21800	37.39	20241115	2.12	N	213420	200	49 억	2195225	N	N	798	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History