KissMeData/213420/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29750	50	2	0.17	1822262925	61750	133.72	29450	30000	29200	38600	20800	29700	29510.33	8.76	15718	30466	30082	29666	29282	28866	29875	29075	50	8900	200	21970	50	1	24831179	7387	16.14	1.81	12	0.25	1843.00	16471.00	46200	20240603	-35.61	21800	20241115	36.47	35750	-16.78	20250213	22900	29.91	20250409	46200	-35.61	20240603	21800	36.47	20241115	2.21	Y	213420	200	49 억	2174797	N	N	8563	N	N
3	20250430	150952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	-50	5	-0.17	1698879100	57593	124.72	29450	30000	29200	38600	20800	29700	29498.01	8.76	14379	30466	30082	29666	29282	28866	29875	29075	50	8900	200	21970	50	1	24831179	7362	16.09	1.80	12	0.23	1843.00	16471.00	46200	20240603	-35.82	21800	20241115	36.01	35750	-17.06	20250213	22900	29.48	20250409	46200	-35.82	20240603	21800	36.01	20241115	2.21	Y	213420	200	49 억	2174797	N	N	3219	N	N
4	20250430	140953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	-50	5	-0.17	1344851300	45647	98.85	29450	30000	29200	38600	20800	29700	29461.99	8.76	12944	30466	30082	29666	29282	28866	29875	29075	50	8900	200	21970	50	1	24831179	7362	16.09	1.80	12	0.18	1843.00	16471.00	46200	20240603	-35.82	21800	20241115	36.01	35750	-17.06	20250213	22900	29.48	20250409	46200	-35.82	20240603	21800	36.01	20241115	2.21	Y	213420	200	49 억	2174797	N	N	3219	N	N
5	20250430	130950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29450	-250	5	-0.84	1108650650	37648	81.53	29450	30000	29200	38600	20800	29700	29447.80	8.76	10550	30466	30082	29666	29282	28866	29875	29075	50	8900	200	21970	50	1	24831179	7313	15.98	1.79	12	0.15	1843.00	16471.00	46200	20240603	-36.26	21800	20241115	35.09	35750	-17.62	20250213	22900	28.60	20250409	46200	-36.26	20240603	21800	35.09	20241115	2.21	Y	213420	200	49 억	2174797	N	N	3219	N	N
6	20250430	120954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29350	-350	5	-1.18	868408150	29468	63.81	29450	30000	29200	38600	20800	29700	29469.53	8.76	8240	30466	30082	29666	29282	28866	29875	29075	50	8900	200	21970	50	1	24831179	7288	15.93	1.78	12	0.12	1843.00	16471.00	46200	20240603	-36.47	21800	20241115	34.63	35750	-17.90	20250213	22900	28.17	20250409	46200	-36.47	20240603	21800	34.63	20241115	2.21	Y	213420	200	49 억	2174797	N	N	3219	N	N
7	20250430	110951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29300	-400	5	-1.35	671966800	22765	49.30	29450	30000	29200	38600	20800	29700	29517.54	8.76	5197	30466	30082	29666	29282	28866	29875	29075	50	8900	200	21970	50	1	24831179	7276	15.90	1.78	12	0.09	1843.00	16471.00	46200	20240603	-36.58	21800	20241115	34.40	35750	-18.04	20250213	22900	27.95	20250409	46200	-36.58	20240603	21800	34.40	20241115	2.21	Y	213420	200	49 억	2174797	N	N	3219	N	N
8	20250430	100954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	-150	5	-0.51	374757350	12658	27.41	29450	30000	29300	38600	20800	29700	29606.36	8.76	1176	30466	30082	29666	29282	28866	29875	29075	50	8900	200	21970	50	1	24831179	7338	16.03	1.79	12	0.05	1843.00	16471.00	46200	20240603	-36.04	21800	20241115	35.55	35750	-17.34	20250213	22900	29.04	20250409	46200	-36.04	20240603	21800	35.55	20241115	2.21	Y	213420	200	49 억	2174797	N	N	3219	N	N
9	20250430	090955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	0	3	0.00	92351300	3128	6.77	29450	29800	29300	38600	20800	29700	29524.07	8.76	-710	30466	30082	29666	29282	28866	29875	29075	50	8900	200	21970	50	1	24831179	7375	16.12	1.80	12	0.01	1843.00	16471.00	46200	20240603	-35.71	21800	20241115	36.24	35750	-16.92	20250213	22900	29.69	20250409	46200	-35.71	20240603	21800	36.24	20241115	2.21	Y	213420	200	49 억	2174797	N	N	3219	N	N
10	20250429	160943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	-100	5	-0.34	1364226775	46178	56.39	29800	30050	29250	38700	20900	29800	29542.77	8.71	11659	31200	30500	30050	29350	28900	30275	29125	50	8900	200	22050	50	1	24831179	7375	16.12	1.80	12	0.19	1843.00	16471.00	46200	20240603	-35.71	21800	20241115	36.24	35750	-16.92	20250213	22900	29.69	20250409	46200	-35.71	20240603	21800	36.24	20241115	2.21	Y	213420	200	49 억	2163449	N	N	3219	N	N
11	20250429	150947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	-200	5	-0.67	1249310525	42308	51.66	29800	30050	29250	38700	20900	29800	29528.94	8.71	11300	31200	30500	30050	29350	28900	30275	29125	50	8900	200	22050	50	1	24831179	7350	16.06	1.80	12	0.17	1843.00	16471.00	46200	20240603	-35.93	21800	20241115	35.78	35750	-17.20	20250213	22900	29.26	20250409	46200	-35.93	20240603	21800	35.78	20241115	2.21	Y	213420	200	49 억	2163449	N	N	4926	N	N
12	20250429	140949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29550	-250	5	-0.84	1082594775	36673	44.78	29800	30050	29250	38700	20900	29800	29520.21	8.71	8582	31200	30500	30050	29350	28900	30275	29125	50	8900	200	22050	50	1	24831179	7338	16.03	1.79	12	0.15	1843.00	16471.00	46200	20240603	-36.04	21800	20241115	35.55	35750	-17.34	20250213	22900	29.04	20250409	46200	-36.04	20240603	21800	35.55	20241115	2.21	Y	213420	200	49 억	2163449	N	N	4926	N	N
13	20250429	130947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29350	-450	5	-1.51	794679325	26895	32.84	29800	30050	29250	38700	20900	29800	29547.47	8.71	3645	31200	30500	30050	29350	28900	30275	29125	50	8900	200	22050	50	1	24831179	7288	15.93	1.78	12	0.11	1843.00	16471.00	46200	20240603	-36.47	21800	20241115	34.63	35750	-17.90	20250213	22900	28.17	20250409	46200	-36.47	20240603	21800	34.63	20241115	2.21	Y	213420	200	49 억	2163449	N	N	4926	N	N
14	20250429	120951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29350	-450	5	-1.51	643218700	21727	26.53	29800	30050	29350	38700	20900	29800	29604.58	8.71	1947	31200	30500	30050	29350	28900	30275	29125	50	8900	200	22050	50	1	24831179	7288	15.93	1.78	12	0.09	1843.00	16471.00	46200	20240603	-36.47	21800	20241115	34.63	35750	-17.90	20250213	22900	28.17	20250409	46200	-36.47	20240603	21800	34.63	20241115	2.21	Y	213420	200	49 억	2163449	N	N	4926	N	N
15	20250429	110949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	-200	5	-0.67	370570175	12480	15.24	29800	30050	29550	38700	20900	29800	29693.12	8.71	1409	31200	30500	30050	29350	28900	30275	29125	50	8900	200	22050	50	1	24831179	7350	16.06	1.80	12	0.05	1843.00	16471.00	46200	20240603	-35.93	21800	20241115	35.78	35750	-17.20	20250213	22900	29.26	20250409	46200	-35.93	20240603	21800	35.78	20241115	2.21	Y	213420	200	49 억	2163449	N	N	4926	N	N
16	20250429	100950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29900	100	2	0.34	205644750	6919	8.45	29800	30050	29550	38700	20900	29800	29721.74	8.71	1739	31200	30500	30050	29350	28900	30275	29125	50	8900	200	22050	50	1	24831179	7425	16.22	1.82	12	0.03	1843.00	16471.00	46200	20240603	-35.28	21800	20241115	37.16	35750	-16.36	20250213	22900	30.57	20250409	46200	-35.28	20240603	21800	37.16	20241115	2.21	Y	213420	200	49 억	2163449	N	N	4926	N	N
17	20250429	090952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29750	-50	5	-0.17	24663450	829	1.01	29800	30050	29600	38700	20900	29800	29750.84	8.71	63	31200	30500	30050	29350	28900	30275	29125	50	8900	200	22050	50	1	24831179	7387	16.14	1.81	12	0.00	1843.00	16471.00	46200	20240603	-35.61	21800	20241115	36.47	35750	-16.78	20250213	22900	29.91	20250409	46200	-35.61	20240603	21800	36.47	20241115	2.21	Y	213420	200	49 억	2163449	N	N	4926	N	N
18	20250428	160942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29800	-1050	5	-3.40	2456084675	81894	59.40	30700	30750	29600	40100	21600	30850	29991.02	8.61	23273	31883	31366	31033	30516	30183	31200	30350	50	9250	200	22820	50	1	24831179	7400	16.17	1.81	12	0.33	1843.00	16471.00	46200	20240603	-35.50	21800	20241115	36.70	35750	-16.64	20250213	22900	30.13	20250409	46200	-35.50	20240603	21800	36.70	20241115	2.22	Y	213420	200	49 억	2136802	N	N	4925	N	N
19	20250428	150946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	-1150	5	-3.73	2274054225	75776	54.96	30700	30750	29600	40100	21600	30850	30010.22	8.61	20190	31883	31366	31033	30516	30183	31200	30350	50	9250	200	22820	50	1	24831179	7375	16.12	1.80	12	0.31	1843.00	16471.00	46200	20240603	-35.71	21800	20241115	36.24	35750	-16.92	20250213	22900	29.69	20250409	46200	-35.71	20240603	21800	36.24	20241115	2.22	Y	213420	200	49 억	2136802	N	N	17564	N	N
20	20250428	140947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29800	-1050	5	-3.40	1837292025	61082	44.30	30700	30750	29750	40100	21600	30850	30079.11	8.61	14001	31883	31366	31033	30516	30183	31200	30350	50	9250	200	22820	50	1	24831179	7400	16.17	1.81	12	0.25	1843.00	16471.00	46200	20240603	-35.50	21800	20241115	36.70	35750	-16.64	20250213	22900	30.13	20250409	46200	-35.50	20240603	21800	36.70	20241115	2.22	Y	213420	200	49 억	2136802	N	N	17564	N	N
21	20250428	130946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29950	-900	5	-2.92	1213045750	40193	29.15	30700	30750	29900	40100	21600	30850	30180.52	8.61	7570	31883	31366	31033	30516	30183	31200	30350	50	9250	200	22820	50	1	24831179	7437	16.25	1.82	12	0.16	1843.00	16471.00	46200	20240603	-35.17	21800	20241115	37.39	35750	-16.22	20250213	22900	30.79	20250409	46200	-35.17	20240603	21800	37.39	20241115	2.22	Y	213420	200	49 억	2136802	N	N	17564	N	N
22	20250428	120944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30100	-750	5	-2.43	950898400	31460	22.82	30700	30750	30000	40100	21600	30850	30225.63	8.61	6393	31883	31366	31033	30516	30183	31200	30350	50	9250	200	22820	50	1	24831179	7474	16.33	1.83	12	0.13	1843.00	16471.00	46200	20240603	-34.85	21800	20241115	38.07	35750	-15.80	20250213	22900	31.44	20250409	46200	-34.85	20240603	21800	38.07	20241115	2.22	Y	213420	200	49 억	2136802	N	N	17564	N	N
23	20250428	110944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30100	-750	5	-2.43	838645000	27728	20.11	30700	30750	30000	40100	21600	30850	30245.42	8.61	6204	31883	31366	31033	30516	30183	31200	30350	50	9250	200	22820	50	1	24831179	7474	16.33	1.83	12	0.11	1843.00	16471.00	46200	20240603	-34.85	21800	20241115	38.07	35750	-15.80	20250213	22900	31.44	20250409	46200	-34.85	20240603	21800	38.07	20241115	2.22	Y	213420	200	49 억	2136802	N	N	17564	N	N
24	20250428	100942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30300	-550	5	-1.78	655793050	21656	15.71	30700	30750	30050	40100	21600	30850	30282.28	8.61	6411	31883	31366	31033	30516	30183	31200	30350	50	9250	200	22820	50	1	24831179	7524	16.44	1.84	12	0.09	1843.00	16471.00	46200	20240603	-34.42	21800	20241115	38.99	35750	-15.24	20250213	22900	32.31	20250409	46200	-34.42	20240603	21800	38.99	20241115	2.22	Y	213420	200	49 억	2136802	N	N	17564	N	N
25	20250428	090945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30250	-600	5	-1.94	205573800	6752	4.90	30700	30750	30200	40100	21600	30850	30446.36	8.61	1664	31883	31366	31033	30516	30183	31200	30350	50	9250	200	22820	50	1	24831179	7511	16.41	1.84	12	0.03	1843.00	16471.00	46200	20240603	-34.52	21800	20241115	38.76	35750	-15.38	20250213	22900	32.10	20250409	46200	-34.52	20240603	21800	38.76	20241115	2.22	Y	213420	200	49 억	2136802	N	N	17564	N	N
26	20250425	160940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30850	50	2	0.16	4304596625	137871	75.66	30900	31550	30700	40000	21600	30800	31222.06	8.42	-43419	32400	31600	30300	29500	28200	32000	29900	50	9200	200	22790	50	1	24831179	7660	16.74	1.87	12	0.56	1843.00	16471.00	46200	20240603	-33.23	21800	20241115	41.51	35750	-13.71	20250213	22900	34.72	20250409	46200	-33.23	20240603	21800	41.51	20241115	2.23	Y	213420	200	49 억	2091062	N	N	17543	N	N
27	20250425	150947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31150	350	2	1.14	4128215825	132163	72.53	30900	31550	30700	40000	21600	30800	31235.79	8.42	-44030	32400	31600	30300	29500	28200	32000	29900	50	9200	200	22790	50	1	24831179	7735	16.90	1.89	12	0.53	1843.00	16471.00	46200	20240603	-32.58	21800	20241115	42.89	35750	-12.87	20250213	22900	36.03	20250409	46200	-32.58	20240603	21800	42.89	20241115	2.23	Y	213420	200	49 억	2091062	N	N	16544	N	N
28	20250425	140946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30900	100	2	0.32	3742317400	119715	65.69	30900	31550	30700	40000	21600	30800	31260.22	8.42	-39032	32400	31600	30300	29500	28200	32000	29900	50	9200	200	22790	50	1	24831179	7673	16.77	1.88	12	0.48	1843.00	16471.00	46200	20240603	-33.12	21800	20241115	41.74	35750	-13.57	20250213	22900	34.93	20250409	46200	-33.12	20240603	21800	41.74	20241115	2.23	Y	213420	200	49 억	2091062	N	N	16544	N	N
29	20250425	130947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31200	400	2	1.30	3304095650	105608	57.95	30900	31550	30700	40000	21600	30800	31286.41	8.42	-35233	32400	31600	30300	29500	28200	32000	29900	50	9200	200	22790	50	1	24831179	7747	16.93	1.89	12	0.43	1843.00	16471.00	46200	20240603	-32.47	21800	20241115	43.12	35750	-12.73	20250213	22900	36.24	20250409	46200	-32.47	20240603	21800	43.12	20241115	2.23	Y	213420	200	49 억	2091062	N	N	16544	N	N
30	20250425	120944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31150	350	2	1.14	2895183900	92505	50.76	30900	31550	30700	40000	21600	30800	31297.59	8.42	-27831	32400	31600	30300	29500	28200	32000	29900	50	9200	200	22790	50	1	24831179	7735	16.90	1.89	12	0.37	1843.00	16471.00	46200	20240603	-32.58	21800	20241115	42.89	35750	-12.87	20250213	22900	36.03	20250409	46200	-32.58	20240603	21800	42.89	20241115	2.23	Y	213420	200	49 억	2091062	N	N	16544	N	N
31	20250425	110945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31150	350	2	1.14	2455003925	78363	43.00	30900	31550	30700	40000	21600	30800	31328.61	8.42	-19358	32400	31600	30300	29500	28200	32000	29900	50	9200	200	22790	50	1	24831179	7735	16.90	1.89	12	0.32	1843.00	16471.00	46200	20240603	-32.58	21800	20241115	42.89	35750	-12.87	20250213	22900	36.03	20250409	46200	-32.58	20240603	21800	42.89	20241115	2.23	Y	213420	200	49 억	2091062	N	N	16544	N	N
32	20250425	100944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31300	500	2	1.62	1636654000	52299	28.70	30900	31550	30700	40000	21600	30800	31294.17	8.42	-5996	32400	31600	30300	29500	28200	32000	29900	50	9200	200	22790	50	1	24831179	7772	16.98	1.90	12	0.21	1843.00	16471.00	46200	20240603	-32.25	21800	20241115	43.58	35750	-12.45	20250213	22900	36.68	20250409	46200	-32.25	20240603	21800	43.58	20241115	2.23	Y	213420	200	49 억	2091062	N	N	16544	N	N
33	20250425	090948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31250	450	2	1.46	292955350	9408	5.16	30900	31300	30700	40000	21600	30800	31138.96	8.42	-1222	32400	31600	30300	29500	28200	32000	29900	50	9200	200	22790	50	1	24831179	7760	16.96	1.90	12	0.04	1843.00	16471.00	46200	20240603	-32.36	21800	20241115	43.35	35750	-12.59	20250213	22900	36.46	20250409	46200	-32.36	20240603	21800	43.35	20241115	2.23	Y	213420	200	49 억	2091062	N	N	16544	N	N
34	20250424	160930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30800	1150	2	3.88	5550948150	182229	163.85	29100	31100	29000	38500	20800	29650	30461.33	8.95	-14180	30616	30132	29466	28982	28316	30375	29225	50	8850	200	21940	50	1	24831179	7648	16.71	1.87	12	0.73	1843.00	16471.00	46200	20240603	-33.33	21800	20241115	41.28	35750	-13.85	20250213	22900	34.50	20250409	46200	-33.33	20240603	21800	41.28	20241115	2.24	Y	213420	200	49 억	2221427	N	N	16516	N	N
35	20250424	150942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30700	1050	2	3.54	5386047050	176869	159.03	29100	31100	29000	38500	20800	29650	30452.18	8.95	-14624	30616	30132	29466	28982	28316	30375	29225	50	8850	200	21940	50	1	24831179	7623	16.66	1.86	12	0.71	1843.00	16471.00	46200	20240603	-33.55	21800	20241115	40.83	35750	-14.13	20250213	22900	34.06	20250409	46200	-33.55	20240603	21800	40.83	20241115	2.24	Y	213420	200	49 억	2221427	N	N	9731	N	N
36	20250424	140943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30800	1150	2	3.88	4452137675	146570	131.79	29100	31100	29000	38500	20800	29650	30375.50	8.95	-5935	30616	30132	29466	28982	28316	30375	29225	50	8850	200	21940	50	1	24831179	7648	16.71	1.87	12	0.59	1843.00	16471.00	46200	20240603	-33.33	21800	20241115	41.28	35750	-13.85	20250213	22900	34.50	20250409	46200	-33.33	20240603	21800	41.28	20241115	2.24	Y	213420	200	49 억	2221427	N	N	9731	N	N
37	20250424	130941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30500	850	2	2.87	2764765075	91784	82.53	29100	30550	29000	38500	20800	29650	30122.52	8.95	-9826	30616	30132	29466	28982	28316	30375	29225	50	8850	200	21940	50	1	24831179	7574	16.55	1.85	12	0.37	1843.00	16471.00	46200	20240603	-33.98	21800	20241115	39.91	35750	-14.69	20250213	22900	33.19	20250409	46200	-33.98	20240603	21800	39.91	20241115	2.24	Y	213420	200	49 억	2221427	N	N	9731	N	N
38	20250424	120939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30350	700	2	2.36	2269453050	75504	67.89	29100	30550	29000	38500	20800	29650	30057.39	8.95	-7393	30616	30132	29466	28982	28316	30375	29225	50	8850	200	21940	50	1	24831179	7536	16.47	1.84	12	0.30	1843.00	16471.00	46200	20240603	-34.31	21800	20241115	39.22	35750	-15.10	20250213	22900	32.53	20250409	46200	-34.31	20240603	21800	39.22	20241115	2.24	Y	213420	200	49 억	2221427	N	N	9731	N	N
39	20250424	110942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30000	350	2	1.18	1794708400	59840	53.80	29100	30550	29000	38500	20800	29650	29991.78	8.95	-3172	30616	30132	29466	28982	28316	30375	29225	50	8850	200	21940	50	1	24831179	7449	16.28	1.82	12	0.24	1843.00	16471.00	46200	20240603	-35.06	21800	20241115	37.61	35750	-16.08	20250213	22900	31.00	20250409	46200	-35.06	20240603	21800	37.61	20241115	2.24	Y	213420	200	49 억	2221427	N	N	9731	N	N
40	20250424	100939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30400	750	2	2.53	1223932575	40885	36.76	29100	30550	29000	38500	20800	29650	29935.98	8.95	866	30616	30132	29466	28982	28316	30375	29225	50	8850	200	21940	50	1	24831179	7549	16.49	1.85	12	0.16	1843.00	16471.00	46200	20240603	-34.20	21800	20241115	39.45	35750	-14.97	20250213	22900	32.75	20250409	46200	-34.20	20240603	21800	39.45	20241115	2.24	Y	213420	200	49 억	2221427	N	N	9731	N	N
41	20250424	090947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	-250	5	-0.84	218218000	7419	6.67	29100	29950	29000	38500	20800	29650	29413.40	8.95	259	30616	30132	29466	28982	28316	30375	29225	50	8850	200	21940	50	1	24831179	7300	15.95	1.78	12	0.03	1843.00	16471.00	46200	20240603	-36.36	21800	20241115	34.86	35750	-17.76	20250213	22900	28.38	20250409	46200	-36.36	20240603	21800	34.86	20241115	2.24	Y	213420	200	49 억	2221427	N	N	9731	N	N
42	20250423	160922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29650	1050	2	3.67	3284206950	111219	112.37	29150	29950	28800	37150	20050	28600	29529.19	8.95	-13290	29733	29166	28533	27966	27333	29450	28250	50	8550	200	21160	50	1	24831179	7362	16.09	1.80	12	0.45	1843.00	16471.00	46200	20240603	-35.82	21800	20241115	36.01	35750	-17.06	20250213	22900	29.48	20250409	46200	-35.82	20240603	21800	36.01	20241115	2.23	Y	213420	200	49 억	2223044	N	N	9731	N	N
43	20250423	150939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29850	1250	2	4.37	3130044250	106044	107.14	29150	29950	28800	37150	20050	28600	29516.47	8.95	-10989	29733	29166	28533	27966	27333	29450	28250	50	8550	200	21160	50	1	24831179	7412	16.20	1.81	12	0.43	1843.00	16471.00	46200	20240603	-35.39	21800	20241115	36.93	35750	-16.50	20250213	22900	30.35	20250409	46200	-35.39	20240603	21800	36.93	20241115	2.23	Y	213420	200	49 억	2223044	N	N	4576	N	N
44	20250423	140938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29850	1250	2	4.37	2386220150	81103	81.94	29150	29950	28800	37150	20050	28600	29422.09	8.95	317	29733	29166	28533	27966	27333	29450	28250	50	8550	200	21160	50	1	24831179	7412	16.20	1.81	12	0.33	1843.00	16471.00	46200	20240603	-35.39	21800	20241115	36.93	35750	-16.50	20250213	22900	30.35	20250409	46200	-35.39	20240603	21800	36.93	20241115	2.23	Y	213420	200	49 억	2223044	N	N	4576	N	N
45	20250423	130937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29350	750	2	2.62	1680546600	57340	57.93	29150	29650	28800	37150	20050	28600	29308.45	8.95	2578	29733	29166	28533	27966	27333	29450	28250	50	8550	200	21160	50	1	24831179	7288	15.93	1.78	12	0.23	1843.00	16471.00	46200	20240603	-36.47	21800	20241115	34.63	35750	-17.90	20250213	22900	28.17	20250409	46200	-36.47	20240603	21800	34.63	20241115	2.23	Y	213420	200	49 억	2223044	N	N	4576	N	N
46	20250423	120940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	1000	2	3.50	1336251400	45681	46.15	29150	29650	28800	37150	20050	28600	29251.80	8.95	5109	29733	29166	28533	27966	27333	29450	28250	50	8550	200	21160	50	1	24831179	7350	16.06	1.80	12	0.18	1843.00	16471.00	46200	20240603	-35.93	21800	20241115	35.78	35750	-17.20	20250213	22900	29.26	20250409	46200	-35.93	20240603	21800	35.78	20241115	2.23	Y	213420	200	49 억	2223044	N	N	4576	N	N
47	20250423	110940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	650	2	2.27	849248500	29178	29.48	29150	29350	28800	37150	20050	28600	29105.78	8.95	2748	29733	29166	28533	27966	27333	29450	28250	50	8550	200	21160	50	1	24831179	7263	15.87	1.78	12	0.12	1843.00	16471.00	46200	20240603	-36.69	21800	20241115	34.17	35750	-18.18	20250213	22900	27.73	20250409	46200	-36.69	20240603	21800	34.17	20241115	2.23	Y	213420	200	49 억	2223044	N	N	4576	N	N
48	20250423	100943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	500	2	1.75	462217750	15920	16.08	29150	29250	28800	37150	20050	28600	29033.78	8.95	946	29733	29166	28533	27966	27333	29450	28250	50	8550	200	21160	50	1	24831179	7226	15.79	1.77	12	0.06	1843.00	16471.00	46200	20240603	-37.01	21800	20241115	33.49	35750	-18.60	20250213	22900	27.07	20250409	46200	-37.01	20240603	21800	33.49	20241115	2.23	Y	213420	200	49 억	2223044	N	N	4576	N	N
49	20250423	090947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	350	2	1.22	157384800	5410	5.47	29150	29250	28900	37150	20050	28600	29091.46	8.95	-2463	29733	29166	28533	27966	27333	29450	28250	50	8550	200	21160	50	1	24831179	7189	15.71	1.76	12	0.02	1843.00	16471.00	46200	20240603	-37.34	21800	20241115	32.80	35750	-19.02	20250213	22900	26.42	20250409	46200	-37.34	20240603	21800	32.80	20241115	2.23	Y	213420	200	49 억	2223044	N	N	4576	N	N
50	20250422	160918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	150	2	0.53	2827335850	98975	244.44	28100	29100	27900	36950	19950	28450	28566.16	9.01	-25261	29483	28966	28583	28066	27683	28775	27875	50	8500	200	21050	50	1	24831179	7102	15.52	1.74	12	0.40	1843.00	16471.00	46200	20240603	-38.10	21800	20241115	31.19	35750	-20.00	20250213	22900	24.89	20250409	46200	-38.10	20240603	21800	31.19	20241115	2.16	Y	213420	200	49 억	2236677	N	N	4576	N	N
51	20250422	150934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	0	3	0.00	2706198900	94726	233.94	28100	29100	27900	36950	19950	28450	28568.70	9.01	-26538	29483	28966	28583	28066	27683	28775	27875	50	8500	200	21050	50	1	24831179	7064	15.44	1.73	12	0.38	1843.00	16471.00	46200	20240603	-38.42	21800	20241115	30.50	35750	-20.42	20250213	22900	24.24	20250409	46200	-38.42	20240603	21800	30.50	20241115	2.16	Y	213420	200	49 억	2236677	N	N	2385	N	N
52	20250422	140934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	100	2	0.35	2338308950	81804	202.03	28100	29100	27900	36950	19950	28450	28584.29	9.01	-23553	29483	28966	28583	28066	27683	28775	27875	50	8500	200	21050	50	1	24831179	7089	15.49	1.73	12	0.33	1843.00	16471.00	46200	20240603	-38.20	21800	20241115	30.96	35750	-20.14	20250213	22900	24.67	20250409	46200	-38.20	20240603	21800	30.96	20241115	2.16	Y	213420	200	49 억	2236677	N	N	2385	N	N
53	20250422	130931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	-100	5	-0.35	2027485700	70892	175.08	28100	29100	27900	36950	19950	28450	28599.64	9.01	-22908	29483	28966	28583	28066	27683	28775	27875	50	8500	200	21050	50	1	24831179	7040	15.38	1.72	12	0.29	1843.00	16471.00	46200	20240603	-38.64	21800	20241115	30.05	35750	-20.70	20250213	22900	23.80	20250409	46200	-38.64	20240603	21800	30.05	20241115	2.16	Y	213420	200	49 억	2236677	N	N	2385	N	N
54	20250422	120935	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	150	2	0.53	1763256650	61616	152.17	28100	29100	27900	36950	19950	28450	28616.86	9.01	-20878	29483	28966	28583	28066	27683	28775	27875	50	8500	200	21050	50	1	24831179	7102	15.52	1.74	12	0.25	1843.00	16471.00	46200	20240603	-38.10	21800	20241115	31.19	35750	-20.00	20250213	22900	24.89	20250409	46200	-38.10	20240603	21800	31.19	20241115	2.16	Y	213420	200	49 억	2236677	N	N	2385	N	N
55	20250422	110933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	150	2	0.53	1501547300	52433	129.49	28100	29100	27900	36950	19950	28450	28637.45	9.01	-18484	29483	28966	28583	28066	27683	28775	27875	50	8500	200	21050	50	1	24831179	7102	15.52	1.74	12	0.21	1843.00	16471.00	46200	20240603	-38.10	21800	20241115	31.19	35750	-20.00	20250213	22900	24.89	20250409	46200	-38.10	20240603	21800	31.19	20241115	2.16	Y	213420	200	49 억	2236677	N	N	2385	N	N
56	20250422	100933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	300	2	1.05	1029287850	35940	88.76	28100	29100	27900	36950	19950	28450	28639.06	9.01	-11074	29483	28966	28583	28066	27683	28775	27875	50	8500	200	21050	50	1	24831179	7139	15.60	1.75	12	0.14	1843.00	16471.00	46200	20240603	-37.77	21800	20241115	31.88	35750	-19.58	20250213	22900	25.55	20250409	46200	-37.77	20240603	21800	31.88	20241115	2.16	Y	213420	200	49 억	2236677	N	N	2385	N	N
57	20250422	090935	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28250	-200	5	-0.70	197762650	7008	17.31	28100	28400	27900	36950	19950	28450	28219.56	9.01	2585	29483	28966	28583	28066	27683	28775	27875	50	8500	200	21050	50	1	24831179	7015	15.33	1.72	12	0.03	1843.00	16471.00	46200	20240603	-38.85	21800	20241115	29.59	35750	-20.98	20250213	22900	23.36	20250409	46200	-38.85	20240603	21800	29.59	20241115	2.16	Y	213420	200	49 억	2236677	N	N	2385	N	N
58	20250421	160914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	-500	5	-1.73	1157293150	40491	49.12	28700	29100	28200	37600	20300	28950	28581.49	9.01	-7190	29683	29316	28683	28316	27683	29000	28000	50	8650	200	21420	50	1	24831179	7064	15.44	1.73	12	0.16	1843.00	16471.00	46200	20240603	-38.42	21800	20241115	30.50	35750	-20.42	20250213	22900	24.24	20250409	46200	-38.42	20240603	21800	30.50	20241115	2.15	Y	213420	200	49 억	2236112	N	N	2385	N	N
59	20250421	150931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	-600	5	-2.07	1063902150	37204	45.13	28700	29100	28200	37600	20300	28950	28596.45	9.01	-8588	29683	29316	28683	28316	27683	29000	28000	50	8650	200	21420	50	1	24831179	7040	15.38	1.72	12	0.15	1843.00	16471.00	46200	20240603	-38.64	21800	20241115	30.05	35750	-20.70	20250213	22900	23.80	20250409	46200	-38.64	20240603	21800	30.05	20241115	2.15	Y	213420	200	49 억	2236112	N	N	3813	N	N
60	20250421	140930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28450	-500	5	-1.73	841282600	29340	35.59	28700	29100	28400	37600	20300	28950	28673.57	9.01	-6190	29683	29316	28683	28316	27683	29000	28000	50	8650	200	21420	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	22900	24.24	20250409	46200	-38.42	20240603	21800	30.50	20241115	2.15	Y	213420	200	49 억	2236112	N	N	3813	N	N
61	20250421	130929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	-400	5	-1.38	720507200	25105	30.45	28700	29100	28400	37600	20300	28950	28699.75	9.01	-4678	29683	29316	28683	28316	27683	29000	28000	50	8650	200	21420	50	1	24831179	7089	15.49	1.73	12	0.10	1843.00	16471.00	46200	20240603	-38.20	21800	20241115	30.96	35750	-20.14	20250213	22900	24.67	20250409	46200	-38.20	20240603	21800	30.96	20241115	2.15	Y	213420	200	49 억	2236112	N	N	3813	N	N
62	20250421	120929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	-400	5	-1.38	624938000	21750	26.38	28700	29100	28400	37600	20300	28950	28732.78	9.01	-3709	29683	29316	28683	28316	27683	29000	28000	50	8650	200	21420	50	1	24831179	7089	15.49	1.73	12	0.09	1843.00	16471.00	46200	20240603	-38.20	21800	20241115	30.96	35750	-20.14	20250213	22900	24.67	20250409	46200	-38.20	20240603	21800	30.96	20241115	2.15	Y	213420	200	49 억	2236112	N	N	3813	N	N
63	20250421	110928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	-350	5	-1.21	507795550	17642	21.40	28700	29100	28400	37600	20300	28950	28783.33	9.01	-2020	29683	29316	28683	28316	27683	29000	28000	50	8650	200	21420	50	1	24831179	7102	15.52	1.74	12	0.07	1843.00	16471.00	46200	20240603	-38.10	21800	20241115	31.19	35750	-20.00	20250213	22900	24.89	20250409	46200	-38.10	20240603	21800	31.19	20241115	2.15	Y	213420	200	49 억	2236112	N	N	3813	N	N
64	20250421	100923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28700	-250	5	-0.86	419232150	14545	17.64	28700	29100	28400	37600	20300	28950	28823.11	9.01	-1746	29683	29316	28683	28316	27683	29000	28000	50	8650	200	21420	50	1	24831179	7127	15.57	1.74	12	0.06	1843.00	16471.00	46200	20240603	-37.88	21800	20241115	31.65	35750	-19.72	20250213	22900	25.33	20250409	46200	-37.88	20240603	21800	31.65	20241115	2.15	Y	213420	200	49 억	2236112	N	N	3813	N	N
65	20250421	090954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28650	-300	5	-1.04	86081200	3001	3.64	28700	29100	28450	37600	20300	28950	28684.17	9.01	-1319	29683	29316	28683	28316	27683	29000	28000	50	8650	200	21420	50	1	24831179	7114	15.55	1.74	12	0.01	1843.00	16471.00	46200	20240603	-37.99	21800	20241115	31.42	35750	-19.86	20250213	22900	25.11	20250409	46200	-37.99	20240603	21800	31.42	20241115	2.15	Y	213420	200	49 억	2236112	N	N	3813	N	N
66	20250418	160914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	550	2	1.94	2280916300	79439	89.17	29000	29050	28050	36900	19900	28400	28712.80	9.12	-28187	29166	28782	28216	27832	27266	28975	28025	50	8500	200	21010	50	1	24831179	7189	15.71	1.76	12	0.32	1843.00	16471.00	46200	20240603	-37.34	21800	20241115	32.80	35750	-19.02	20250213	22900	26.42	20250409	46200	-37.34	20240603	21800	32.80	20241115	2.18	Y	213420	200	49 억	2265448	N	N	3813	N	N
67	20250418	150926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	600	2	2.11	2191272950	76343	85.69	29000	29050	28050	36900	19900	28400	28703.00	9.12	-28658	29166	28782	28216	27832	27266	28975	28025	50	8500	200	21010	50	1	24831179	7201	15.74	1.76	12	0.31	1843.00	16471.00	46200	20240603	-37.23	21800	20241115	33.03	35750	-18.88	20250213	22900	26.64	20250409	46200	-37.23	20240603	21800	33.03	20241115	2.18	Y	213420	200	49 억	2265448	N	N	6804	N	N
68	20250418	140929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	350	2	1.23	1594185250	55704	62.52	29000	29000	28050	36900	19900	28400	28618.86	9.12	-21746	29166	28782	28216	27832	27266	28975	28025	50	8500	200	21010	50	1	24831179	7139	15.60	1.75	12	0.22	1843.00	16471.00	46200	20240603	-37.77	21800	20241115	31.88	35750	-19.58	20250213	22900	25.55	20250409	46200	-37.77	20240603	21800	31.88	20241115	2.18	Y	213420	200	49 억	2265448	N	N	6804	N	N
69	20250418	130927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	150	2	0.53	1442543850	50416	56.59	29000	29000	28050	36900	19900	28400	28612.82	9.12	-20407	29166	28782	28216	27832	27266	28975	28025	50	8500	200	21010	50	1	24831179	7089	15.49	1.73	12	0.20	1843.00	16471.00	46200	20240603	-38.20	21800	20241115	30.96	35750	-20.14	20250213	22900	24.67	20250409	46200	-38.20	20240603	21800	30.96	20241115	2.18	Y	213420	200	49 억	2265448	N	N	6804	N	N
70	20250418	120925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28650	250	2	0.88	1316771925	46030	51.67	29000	29000	28050	36900	19900	28400	28606.82	9.12	-18291	29166	28782	28216	27832	27266	28975	28025	50	8500	200	21010	50	1	24831179	7114	15.55	1.74	12	0.19	1843.00	16471.00	46200	20240603	-37.99	21800	20241115	31.42	35750	-19.86	20250213	22900	25.11	20250409	46200	-37.99	20240603	21800	31.42	20241115	2.18	Y	213420	200	49 억	2265448	N	N	6804	N	N
71	20250418	110929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28650	250	2	0.88	1193848325	41734	46.84	29000	29000	28050	36900	19900	28400	28606.13	9.12	-15421	29166	28782	28216	27832	27266	28975	28025	50	8500	200	21010	50	1	24831179	7114	15.55	1.74	12	0.17	1843.00	16471.00	46200	20240603	-37.99	21800	20241115	31.42	35750	-19.86	20250213	22900	25.11	20250409	46200	-37.99	20240603	21800	31.42	20241115	2.18	Y	213420	200	49 억	2265448	N	N	6804	N	N
72	20250418	100929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28650	250	2	0.88	1043068175	36458	40.92	29000	29000	28050	36900	19900	28400	28610.13	9.12	-12970	29166	28782	28216	27832	27266	28975	28025	50	8500	200	21010	50	1	24831179	7114	15.55	1.74	12	0.15	1843.00	16471.00	46200	20240603	-37.99	21800	20241115	31.42	35750	-19.86	20250213	22900	25.11	20250409	46200	-37.99	20240603	21800	31.42	20241115	2.18	Y	213420	200	49 억	2265448	N	N	6804	N	N
73	20250418	090934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	200	2	0.70	437646650	15231	17.10	29000	29000	28400	36900	19900	28400	28733.94	9.12	-4460	29166	28782	28216	27832	27266	28975	28025	50	8500	200	21010	50	1	24831179	7102	15.52	1.74	12	0.06	1843.00	16471.00	46200	20240603	-38.10	21800	20241115	31.19	35750	-20.00	20250213	22900	24.89	20250409	46200	-38.10	20240603	21800	31.19	20241115	2.18	Y	213420	200	49 억	2265448	N	N	6804	N	N
74	20250417	160920	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	450	2	1.61	2513235775	89091	62.31	27700	28600	27650	36300	19600	27950	28209.76	9.10	-2528	29216	28582	28116	27482	27016	28350	27250	50	8350	200	20680	50	1	24831179	7052	15.41	1.72	12	0.36	1843.00	16471.00	46200	20240603	-38.53	21800	20241115	30.28	35750	-20.56	20250213	22900	24.02	20250409	46200	-38.53	20240603	21800	30.28	20241115	2.19	Y	213420	200	49 억	2259559	N	N	6804	N	N
75	20250417	150929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28325	375	2	1.34	2192666275	77748	54.38	27700	28600	27650	36300	19600	27950	28202.22	9.10	-5248	29216	28582	28116	27482	27016	28350	27250	50	8350	200	20680	50	1	24831179	7033	15.37	1.72	12	0.31	1843.00	16471.00	46200	20240603	-38.69	21800	20241115	29.93	35750	-20.77	20250213	22900	23.69	20250409	46200	-38.69	20240603	21800	29.93	20241115	2.19	Y	213420	200	49 억	2259559	N	N	15728	N	N
76	20250417	140931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	450	2	1.61	1939706050	68838	48.15	27700	28600	27650	36300	19600	27950	28177.84	9.10	-2525	29216	28582	28116	27482	27016	28350	27250	50	8350	200	20680	50	1	24831179	7052	15.41	1.72	12	0.28	1843.00	16471.00	46200	20240603	-38.53	21800	20241115	30.28	35750	-20.56	20250213	22900	24.02	20250409	46200	-38.53	20240603	21800	30.28	20241115	2.19	Y	213420	200	49 억	2259559	N	N	15728	N	N
77	20250417	130929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28400	450	2	1.61	1665490350	59211	41.41	27700	28550	27650	36300	19600	27950	28128.06	9.10	2895	29216	28582	28116	27482	27016	28350	27250	50	8350	200	20680	50	1	24831179	7052	15.41	1.72	12	0.24	1843.00	16471.00	46200	20240603	-38.53	21800	20241115	30.28	35750	-20.56	20250213	22900	24.02	20250409	46200	-38.53	20240603	21800	30.28	20241115	2.19	Y	213420	200	49 억	2259559	N	N	15728	N	N
78	20250417	120928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28300	350	2	1.25	1386787550	49416	34.56	27700	28450	27650	36300	19600	27950	28063.53	9.10	7472	29216	28582	28116	27482	27016	28350	27250	50	8350	200	20680	50	1	24831179	7027	15.36	1.72	12	0.20	1843.00	16471.00	46200	20240603	-38.74	21800	20241115	29.82	35750	-20.84	20250213	22900	23.58	20250409	46200	-38.74	20240603	21800	29.82	20241115	2.19	Y	213420	200	49 억	2259559	N	N	15728	N	N
79	20250417	110927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28200	250	2	0.89	1154108600	41204	28.82	27700	28350	27650	36300	19600	27950	28009.63	9.10	9611	29216	28582	28116	27482	27016	28350	27250	50	8350	200	20680	50	1	24831179	7002	15.30	1.71	12	0.17	1843.00	16471.00	46200	20240603	-38.96	21800	20241115	29.36	35750	-21.12	20250213	22900	23.14	20250409	46200	-38.96	20240603	21800	29.36	20241115	2.19	Y	213420	200	49 억	2259559	N	N	15728	N	N
80	20250417	100928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28150	200	2	0.72	963019950	34410	24.07	27700	28350	27650	36300	19600	27950	27986.63	9.10	10799	29216	28582	28116	27482	27016	28350	27250	50	8350	200	20680	50	1	24831179	6990	15.27	1.71	12	0.14	1843.00	16471.00	46200	20240603	-39.07	21800	20241115	29.13	35750	-21.26	20250213	22900	22.93	20250409	46200	-39.07	20240603	21800	29.13	20241115	2.19	Y	213420	200	49 억	2259559	N	N	15728	N	N
81	20250417	090932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	-200	5	-0.72	211745050	7528	5.27	27700	28300	27700	36300	19600	27950	28127.66	9.10	-19	29216	28582	28116	27482	27016	28350	27250	50	8350	200	20680	50	1	24831179	6891	15.06	1.68	12	0.03	1843.00	16471.00	46200	20240603	-39.94	21800	20241115	27.29	35750	-22.38	20250213	22900	21.18	20250409	46200	-39.94	20240603	21800	27.29	20241115	2.19	Y	213420	200	49 억	2259559	N	N	15728	N	N
82	20250416	160917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27950	-900	5	-3.12	3960185150	139972	69.83	28550	28750	27650	37500	20200	28850	28292.57	9.17	-33543	30216	29532	28516	27832	26816	29875	28175	50	8650	200	21340	50	1	24831179	6940	15.17	1.70	12	0.56	1843.00	16471.00	46200	20240603	-39.50	21800	20241115	28.21	35750	-21.82	20250213	22900	22.05	20250409	46200	-39.50	20240603	21800	28.21	20241115	2.10	Y	213420	200	49 억	2276023	N	N	12728	N	N
83	20250416	150928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28150	-700	5	-2.43	3740627950	132128	65.92	28550	28750	27650	37500	20200	28850	28310.51	9.17	-34257	30216	29532	28516	27832	26816	29875	28175	50	8650	200	21340	50	1	24831179	6990	15.27	1.71	12	0.53	1843.00	16471.00	46200	20240603	-39.07	21800	20241115	29.13	35750	-21.26	20250213	22900	22.93	20250409	46200	-39.07	20240603	21800	29.13	20241115	2.10	Y	213420	200	49 억	2276023	N	N	14704	N	N
84	20250416	140926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28700	-150	5	-0.52	2798782550	98989	49.39	28550	28750	27650	37500	20200	28850	28273.49	9.17	-24090	30216	29532	28516	27832	26816	29875	28175	50	8650	200	21340	50	1	24831179	7127	15.57	1.74	12	0.40	1843.00	16471.00	46200	20240603	-37.88	21800	20241115	31.65	35750	-19.72	20250213	22900	25.33	20250409	46200	-37.88	20240603	21800	31.65	20241115	2.10	Y	213420	200	49 억	2276023	N	N	14704	N	N
85	20250416	130925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28150	-700	5	-2.43	2009935425	71190	35.52	28550	28700	27650	37500	20200	28850	28233.13	9.17	-13881	30216	29532	28516	27832	26816	29875	28175	50	8650	200	21340	50	1	24831179	6990	15.27	1.71	12	0.29	1843.00	16471.00	46200	20240603	-39.07	21800	20241115	29.13	35750	-21.26	20250213	22900	22.93	20250409	46200	-39.07	20240603	21800	29.13	20241115	2.10	Y	213420	200	49 억	2276023	N	N	14704	N	N
86	20250416	120928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28350	-500	5	-1.73	1784361950	63190	31.53	28550	28700	27650	37500	20200	28850	28237.74	9.17	-9269	30216	29532	28516	27832	26816	29875	28175	50	8650	200	21340	50	1	24831179	7040	15.38	1.72	12	0.25	1843.00	16471.00	46200	20240603	-38.64	21800	20241115	30.05	35750	-20.70	20250213	22900	23.80	20250409	46200	-38.64	20240603	21800	30.05	20241115	2.10	Y	213420	200	49 억	2276023	N	N	14704	N	N
87	20250416	110925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28150	-700	5	-2.43	1578967725	55907	27.89	28550	28700	27650	37500	20200	28850	28242.42	9.17	-5505	30216	29532	28516	27832	26816	29875	28175	50	8650	200	21340	50	1	24831179	6990	15.27	1.71	12	0.23	1843.00	16471.00	46200	20240603	-39.07	21800	20241115	29.13	35750	-21.26	20250213	22900	22.93	20250409	46200	-39.07	20240603	21800	29.13	20241115	2.10	Y	213420	200	49 억	2276023	N	N	14704	N	N
88	20250416	100925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28250	-600	5	-2.08	975442100	34722	17.32	28550	28650	27650	37500	20200	28850	28092.24	9.17	960	30216	29532	28516	27832	26816	29875	28175	50	8650	200	21340	50	1	24831179	7015	15.33	1.72	12	0.14	1843.00	16471.00	46200	20240603	-38.85	21800	20241115	29.59	35750	-20.98	20250213	22900	23.36	20250409	46200	-38.85	20240603	21800	29.59	20241115	2.10	Y	213420	200	49 억	2276023	N	N	14704	N	N
89	20250416	090933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28500	-350	5	-1.21	122093550	4282	2.14	28550	28650	28400	37500	20200	28850	28510.75	9.17	-63	30216	29532	28516	27832	26816	29875	28175	50	8650	200	21340	50	1	24831179	7077	15.46	1.73	12	0.02	1843.00	16471.00	46200	20240603	-38.31	21800	20241115	30.73	35750	-20.28	20250213	22900	24.45	20250409	46200	-38.31	20240603	21800	30.73	20241115	2.10	Y	213420	200	49 억	2276023	N	N	14704	N	N
90	20250415	160915	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28850	1100	2	3.96	5753682675	200439	58.55	27650	29200	27500	36050	19450	27750	28705.38	9.26	-21102	30016	28882	28016	26882	26016	29450	27450	50	8300	200	20530	50	1	24831179	7164	15.65	1.75	12	0.81	1843.00	16471.00	46200	20240603	-37.55	21800	20241115	32.34	35750	-19.30	20250213	22900	25.98	20250409	46200	-37.55	20240603	21800	32.34	20241115	2.11	Y	213420	200	49 억	2298574	N	N	14704	N	N
91	20250415	150924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28900	1150	2	4.14	5315093775	185208	54.10	27650	29200	27500	36050	19450	27750	28697.97	9.26	-16851	30016	28882	28016	26882	26016	29450	27450	50	8300	200	20530	50	1	24831179	7176	15.68	1.75	12	0.75	1843.00	16471.00	46200	20240603	-37.45	21800	20241115	32.57	35750	-19.16	20250213	22900	26.20	20250409	46200	-37.45	20240603	21800	32.57	20241115	2.11	Y	213420	200	49 억	2298574	N	N	15342	N	N
92	20250415	140923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28950	1200	2	4.32	3974834350	139101	40.63	27650	29000	27500	36050	19450	27750	28575.17	9.26	-7495	30016	28882	28016	26882	26016	29450	27450	50	8300	200	20530	50	1	24831179	7189	15.71	1.76	12	0.56	1843.00	16471.00	46200	20240603	-37.34	21800	20241115	32.80	35750	-19.02	20250213	22900	26.42	20250409	46200	-37.34	20240603	21800	32.80	20241115	2.11	Y	213420	200	49 억	2298574	N	N	15342	N	N
93	20250415	130925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	1000	2	3.60	3429700225	120212	35.12	27650	28950	27500	36050	19450	27750	28530.43	9.26	-1266	30016	28882	28016	26882	26016	29450	27450	50	8300	200	20530	50	1	24831179	7139	15.60	1.75	12	0.48	1843.00	16471.00	46200	20240603	-37.77	21800	20241115	31.88	35750	-19.58	20250213	22900	25.55	20250409	46200	-37.77	20240603	21800	31.88	20241115	2.11	Y	213420	200	49 억	2298574	N	N	15342	N	N
94	20250415	120922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28900	1150	2	4.14	2902810350	101948	29.78	27650	28950	27500	36050	19450	27750	28473.44	9.26	2642	30016	28882	28016	26882	26016	29450	27450	50	8300	200	20530	50	1	24831179	7176	15.68	1.75	12	0.41	1843.00	16471.00	46200	20240603	-37.45	21800	20241115	32.57	35750	-19.16	20250213	22900	26.20	20250409	46200	-37.45	20240603	21800	32.57	20241115	2.11	Y	213420	200	49 억	2298574	N	N	15342	N	N
95	20250415	110924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	1050	2	3.78	2179191325	76878	22.46	27650	28850	27500	36050	19450	27750	28346.10	9.26	7574	30016	28882	28016	26882	26016	29450	27450	50	8300	200	20530	50	1	24831179	7151	15.63	1.75	12	0.31	1843.00	16471.00	46200	20240603	-37.66	21800	20241115	32.11	35750	-19.44	20250213	22900	25.76	20250409	46200	-37.66	20240603	21800	32.11	20241115	2.11	Y	213420	200	49 억	2298574	N	N	15342	N	N
96	20250415	100924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28550	800	2	2.88	1282973700	45670	13.34	27650	28550	27500	36050	19450	27750	28092.26	9.26	10020	30016	28882	28016	26882	26016	29450	27450	50	8300	200	20530	50	1	24831179	7089	15.49	1.73	12	0.18	1843.00	16471.00	46200	20240603	-38.20	21800	20241115	30.96	35750	-20.14	20250213	22900	24.67	20250409	46200	-38.20	20240603	21800	30.96	20241115	2.11	Y	213420	200	49 억	2298574	N	N	15342	N	N
97	20250415	090927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27950	200	2	0.72	218468050	7829	2.29	27650	28100	27500	36050	19450	27750	27904.98	9.26	1220	30016	28882	28016	26882	26016	29450	27450	50	8300	200	20530	50	1	24831179	6940	15.17	1.70	12	0.03	1843.00	16471.00	46200	20240603	-39.50	21800	20241115	28.21	35750	-21.82	20250213	22900	22.05	20250409	46200	-39.50	20240603	21800	28.21	20241115	2.11	Y	213420	200	49 억	2298574	N	N	15342	N	N
98	20250414	160912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	1600	2	6.12	9587747825	342323	305.65	27300	29150	27150	33950	18350	26150	28007.91	9.41	-12135	27650	26900	25650	24900	23650	27275	25275	50	7800	200	19350	50	1	24831179	6891	15.06	1.68	12	1.38	1843.00	16471.00	46200	20240603	-39.94	21800	20241115	27.29	35750	-22.38	20250213	22900	21.18	20250409	46200	-39.94	20240603	21800	27.29	20241115	2.07	Y	213420	200	49 억	2337740	N	N	15321	N	N
99	20250414	150921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27800	1650	2	6.31	9421472625	336338	300.30	27300	29150	27150	33950	18350	26150	28011.92	9.41	-13692	27650	26900	25650	24900	23650	27275	25275	50	7800	200	19350	50	1	24831179	6903	15.08	1.69	12	1.35	1843.00	16471.00	46200	20240603	-39.83	21800	20241115	27.52	35750	-22.24	20250213	22900	21.40	20250409	46200	-39.83	20240603	21800	27.52	20241115	2.07	Y	213420	200	49 억	2337740	N	N	10779	N	N
100	20250414	140920	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	1750	2	6.69	8668387600	309349	276.21	27300	29150	27150	33950	18350	26150	28021.39	9.41	-18588	27650	26900	25650	24900	23650	27275	25275	50	7800	200	19350	50	1	24831179	6928	15.14	1.69	12	1.25	1843.00	16471.00	46200	20240603	-39.61	21800	20241115	27.98	35750	-21.96	20250213	22900	21.83	20250409	46200	-39.61	20240603	21800	27.98	20241115	2.07	Y	213420	200	49 억	2337740	N	N	10779	N	N
101	20250414	130918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	1750	2	6.69	7455476300	265981	237.49	27300	29150	27150	33950	18350	26150	28030.11	9.41	-18031	27650	26900	25650	24900	23650	27275	25275	50	7800	200	19350	50	1	24831179	6928	15.14	1.69	12	1.07	1843.00	16471.00	46200	20240603	-39.61	21800	20241115	27.98	35750	-21.96	20250213	22900	21.83	20250409	46200	-39.61	20240603	21800	27.98	20241115	2.07	Y	213420	200	49 억	2337740	N	N	10779	N	N
102	20250414	120920	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27500	1350	2	5.16	6888765300	245463	219.17	27300	29150	27150	33950	18350	26150	28064.37	9.41	-20518	27650	26900	25650	24900	23650	27275	25275	50	7800	200	19350	50	1	24831179	6829	14.92	1.67	12	0.99	1843.00	16471.00	46200	20240603	-40.48	21800	20241115	26.15	35750	-23.08	20250213	22900	20.09	20250409	46200	-40.48	20240603	21800	26.15	20241115	2.07	Y	213420	200	49 억	2337740	N	N	10779	N	N
103	20250414	110915	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27550	1400	2	5.35	6252316650	222427	198.60	27300	29150	27150	33950	18350	26150	28109.52	9.41	-18898	27650	26900	25650	24900	23650	27275	25275	50	7800	200	19350	50	1	24831179	6841	14.95	1.67	12	0.90	1843.00	16471.00	46200	20240603	-40.37	21800	20241115	26.38	35750	-22.94	20250213	22900	20.31	20250409	46200	-40.37	20240603	21800	26.38	20241115	2.07	Y	213420	200	49 억	2337740	N	N	10779	N	N
104	20250414	100917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28050	1900	2	7.27	4817719450	171170	152.83	27300	29150	27150	33950	18350	26150	28145.82	9.41	-2479	27650	26900	25650	24900	23650	27275	25275	50	7800	200	19350	50	1	24831179	6965	15.22	1.70	12	0.69	1843.00	16471.00	46200	20240603	-39.29	21800	20241115	28.67	35750	-21.54	20250213	22900	22.49	20250409	46200	-39.29	20240603	21800	28.67	20241115	2.07	Y	213420	200	49 억	2337740	N	N	10779	N	N
105	20250414	090918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27950	1800	2	6.88	1602110750	57725	51.54	27300	28200	27150	33950	18350	26150	27754.19	9.41	1471	27650	26900	25650	24900	23650	27275	25275	50	7800	200	19350	50	1	24831179	6940	15.17	1.70	12	0.23	1843.00	16471.00	46200	20240603	-39.50	21800	20241115	28.21	35750	-21.82	20250213	22900	22.05	20250409	46200	-39.50	20240603	21800	28.21	20241115	2.07	Y	213420	200	49 억	2337740	N	N	10779	N	N
106	20250411	160908	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26150	950	2	3.77	2880005300	111999	84.08	24650	26400	24400	32750	17650	25200	25714.56	9.43	-8992	27566	26382	25416	24232	23266	26975	24825	50	7550	200	18640	50	1	24831179	6493	14.19	1.59	12	0.45	1843.00	16471.00	46200	20240603	-43.40	21800	20241115	19.95	35750	-26.85	20250213	22900	14.19	20250409	46200	-43.40	20240603	21800	19.95	20241115	2.08	Y	213420	200	49 억	2341662	N	N	10779	N	N
107	20250411	150917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25900	700	2	2.78	2558007200	99615	74.78	24650	26400	24400	32750	17650	25200	25678.94	9.43	-11672	27566	26382	25416	24232	23266	26975	24825	50	7550	200	18640	50	1	24831179	6431	14.05	1.57	12	0.40	1843.00	16471.00	46200	20240603	-43.94	21800	20241115	18.81	35750	-27.55	20250213	22900	13.10	20250409	46200	-43.94	20240603	21800	18.81	20241115	2.08	Y	213420	200	49 억	2341662	N	N	4427	N	N
108	20250411	140915	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26050	850	2	3.37	1972368950	77256	58.00	24650	26300	24400	32750	17650	25200	25530.30	9.43	-3289	27566	26382	25416	24232	23266	26975	24825	50	7550	200	18640	50	1	24831179	6469	14.13	1.58	12	0.31	1843.00	16471.00	46200	20240603	-43.61	21800	20241115	19.50	35750	-27.13	20250213	22900	13.76	20250409	46200	-43.61	20240603	21800	19.50	20241115	2.08	Y	213420	200	49 억	2341662	N	N	4427	N	N
109	20250411	130917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25900	700	2	2.78	1458045725	57493	43.16	24650	25900	24400	32750	17650	25200	25360.40	9.43	-236	27566	26382	25416	24232	23266	26975	24825	50	7550	200	18640	50	1	24831179	6431	14.05	1.57	12	0.23	1843.00	16471.00	46200	20240603	-43.94	21800	20241115	18.81	35750	-27.55	20250213	22900	13.10	20250409	46200	-43.94	20240603	21800	18.81	20241115	2.08	Y	213420	200	49 억	2341662	N	N	4427	N	N
110	20250411	120918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	400	2	1.59	1174896350	46491	34.90	24650	25750	24400	32750	17650	25200	25271.48	9.43	-989	27566	26382	25416	24232	23266	26975	24825	50	7550	200	18640	50	1	24831179	6357	13.89	1.55	12	0.19	1843.00	16471.00	46200	20240603	-44.59	21800	20241115	17.43	35750	-28.39	20250213	22900	11.79	20250409	46200	-44.59	20240603	21800	17.43	20241115	2.08	Y	213420	200	49 억	2341662	N	N	4427	N	N
111	20250411	110917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25200	0	3	0.00	611935800	24421	18.33	24650	25550	24400	32750	17650	25200	25057.77	9.43	-2363	27566	26382	25416	24232	23266	26975	24825	50	7550	200	18640	50	1	24831179	6257	13.67	1.53	12	0.10	1843.00	16471.00	46200	20240603	-45.45	21800	20241115	15.60	35750	-29.51	20250213	22900	10.04	20250409	46200	-45.45	20240603	21800	15.60	20241115	2.08	Y	213420	200	49 억	2341662	N	N	4427	N	N
112	20250411	100919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24850	-350	5	-1.39	319050550	12854	9.65	24650	25050	24400	32750	17650	25200	24821.11	9.43	-395	27566	26382	25416	24232	23266	26975	24825	50	7550	200	18640	50	1	24831179	6171	13.48	1.51	12	0.05	1843.00	16471.00	46200	20240603	-46.21	21800	20241115	13.99	35750	-30.49	20250213	22900	8.52	20250409	46200	-46.21	20240603	21800	13.99	20241115	2.08	Y	213420	200	49 억	2341662	N	N	4427	N	N
113	20250411	090922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24800	-400	5	-1.59	128903150	5223	3.92	24650	24850	24400	32750	17650	25200	24679.91	9.43	2875	27566	26382	25416	24232	23266	26975	24825	50	7550	200	18640	50	1	24831179	6158	13.46	1.51	12	0.02	1843.00	16471.00	46200	20240603	-46.32	21800	20241115	13.76	35750	-30.63	20250213	22900	8.30	20250409	46200	-46.32	20240603	21800	13.76	20241115	2.08	Y	213420	200	49 억	2341662	N	N	4427	N	N
114	20250410	160912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25200	1550	2	6.55	3344354200	133204	51.36	25100	26600	24450	30700	16600	23650	25106.87	9.53	-16119	25016	24332	23616	22932	22216	23975	22575	50	7050	200	17500	50	1	24831179	6257	13.67	1.53	12	0.54	1843.00	16471.00	46200	20240603	-45.45	21800	20241115	15.60	35750	-29.51	20250213	22900	10.04	20250409	46200	-45.45	20240603	21800	15.60	20241115	2.12	Y	213420	200	49 억	2365570	N	N	4404	N	N
115	20250410	150916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25200	1550	2	6.55	3073055350	122419	47.20	25100	26600	24450	30700	16600	23650	25102.76	9.53	-20359	25016	24332	23616	22932	22216	23975	22575	50	7050	200	17500	50	1	24831179	6257	13.67	1.53	12	0.49	1843.00	16471.00	46200	20240603	-45.45	21800	20241115	15.60	35750	-29.51	20250213	22900	10.04	20250409	46200	-45.45	20240603	21800	15.60	20241115	2.12	Y	213420	200	49 억	2365570	N	N	3272	N	N
116	20250410	140912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25200	1550	2	6.55	2839293400	113134	43.62	25100	26600	24450	30700	16600	23650	25096.73	9.53	-23096	25016	24332	23616	22932	22216	23975	22575	50	7050	200	17500	50	1	24831179	6257	13.67	1.53	12	0.46	1843.00	16471.00	46200	20240603	-45.45	21800	20241115	15.60	35750	-29.51	20250213	22900	10.04	20250409	46200	-45.45	20240603	21800	15.60	20241115	2.12	Y	213420	200	49 억	2365570	N	N	3272	N	N
117	20250410	130912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25250	1600	2	6.77	2421471450	96522	37.22	25100	26600	24450	30700	16600	23650	25087.25	9.53	-26488	25016	24332	23616	22932	22216	23975	22575	50	7050	200	17500	50	1	24831179	6270	13.70	1.53	12	0.39	1843.00	16471.00	46200	20240603	-45.35	21800	20241115	15.83	35750	-29.37	20250213	22900	10.26	20250409	46200	-45.35	20240603	21800	15.83	20241115	2.12	Y	213420	200	49 억	2365570	N	N	3272	N	N
118	20250410	120912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25200	1550	2	6.55	2179611250	86895	33.50	25100	26600	24450	30700	16600	23650	25083.28	9.53	-26832	25016	24332	23616	22932	22216	23975	22575	50	7050	200	17500	50	1	24831179	6257	13.67	1.53	12	0.35	1843.00	16471.00	46200	20240603	-45.45	21800	20241115	15.60	35750	-29.51	20250213	22900	10.04	20250409	46200	-45.45	20240603	21800	15.60	20241115	2.12	Y	213420	200	49 억	2365570	N	N	3272	N	N
119	20250410	110912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25000	1350	2	5.71	1909523550	76139	29.36	25100	26600	24450	30700	16600	23650	25079.44	9.53	-27131	25016	24332	23616	22932	22216	23975	22575	50	7050	200	17500	50	1	24831179	6208	13.56	1.52	12	0.31	1843.00	16471.00	46200	20240603	-45.89	21800	20241115	14.68	35750	-30.07	20250213	22900	9.17	20250409	46200	-45.89	20240603	21800	14.68	20241115	2.12	Y	213420	200	49 억	2365570	N	N	3272	N	N
120	20250410	100913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24550	900	2	3.81	1601641050	63702	24.56	25100	26600	24450	30700	16600	23650	25142.71	9.53	-26768	25016	24332	23616	22932	22216	23975	22575	50	7050	200	17500	50	1	24831179	6096	13.32	1.49	12	0.26	1843.00	16471.00	46200	20240603	-46.86	21800	20241115	12.61	35750	-31.33	20250213	22900	7.21	20250409	46200	-46.86	20240603	21800	12.61	20241115	2.12	Y	213420	200	49 억	2365570	N	N	3272	N	N
121	20250410	090915	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25500	1850	2	7.82	859864400	33879	13.06	25100	26600	24850	30700	16600	23650	25380.45	9.53	-14154	25016	24332	23616	22932	22216	23975	22575	50	7050	200	17500	50	1	24831179	6332	13.84	1.55	12	0.14	1843.00	16471.00	46200	20240603	-44.81	21800	20241115	16.97	35750	-28.67	20250213	22900	11.35	20250409	46200	-44.81	20240603	21800	16.97	20241115	2.12	Y	213420	200	49 억	2365570	N	N	3272	N	N
122	20250409	160907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23650	-600	5	-2.47	6057538650	259357	176.30	24100	24300	22900	31500	17000	24250	23355.90	9.39	28502	26383	25316	24733	23666	23083	25025	23375	50	7250	200	17940	50	1	24831179	5873	12.83	1.44	12	1.04	1843.00	16471.00	46200	20240603	-48.81	21800	20241115	8.49	35750	-33.85	20250213	22900	3.28	20250409	46200	-48.81	20240603	21800	8.49	20241115	2.15	Y	213420	200	49 억	2332463	N	N	3272	N	N
123	20250409	150708	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23600	-650	5	-2.68	5711035850	244646	166.30	24100	24300	22900	31500	17000	24250	23344.04	9.39	31707	26383	25316	24733	23666	23083	25025	23375	50	7250	200	17940	50	1	24831179	5860	12.81	1.43	12	0.99	1843.00	16471.00	46200	20240603	-48.92	21800	20241115	8.26	35750	-33.99	20250213	22900	3.06	20250409	46200	-48.92	20240603	21800	8.26	20241115	2.15	Y	213420	200	49 억	2332463	N	N	2848	N	N
124	20250409	140905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23325	-925	5	-3.81	4439352475	190342	129.38	24100	24300	22900	31500	17000	24250	23322.98	9.39	43332	26383	25316	24733	23666	23083	25025	23375	50	7250	200	17940	50	1	24831179	5792	12.66	1.42	12	0.77	1843.00	16471.00	46200	20240603	-49.51	21800	20241115	7.00	35750	-34.76	20250213	22900	1.86	20250409	46200	-49.51	20240603	21800	7.00	20241115	2.15	Y	213420	200	49 억	2332463	N	N	2848	N	N
125	20250409	130901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23100	-1150	5	-4.74	3441512300	147106	99.99	24100	24300	23000	31500	17000	24250	23394.72	9.39	32890	26383	25316	24733	23666	23083	25025	23375	50	7250	200	17940	50	1	24831179	5736	12.53	1.40	12	0.59	1843.00	16471.00	46200	20240603	-50.00	21800	20241115	5.96	35750	-35.38	20250213	23000	0.43	20250409	46200	-50.00	20240603	21800	5.96	20241115	2.15	Y	213420	200	49 억	2332463	N	N	2848	N	N
126	20250409	120904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23150	-1100	5	-4.54	2825045375	120397	81.84	24100	24300	23050	31500	17000	24250	23464.35	9.39	27043	26383	25316	24733	23666	23083	25025	23375	50	7250	200	17940	50	1	24831179	5748	12.56	1.41	12	0.48	1843.00	16471.00	46200	20240603	-49.89	21800	20241115	6.19	35750	-35.24	20250213	23050	0.43	20250409	46200	-49.89	20240603	21800	6.19	20241115	2.15	Y	213420	200	49 억	2332463	N	N	2848	N	N
127	20250409	110900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23350	-900	5	-3.71	2126432225	90329	61.40	24100	24300	23050	31500	17000	24250	23540.89	9.39	19819	26383	25316	24733	23666	23083	25025	23375	50	7250	200	17940	50	1	24831179	5798	12.67	1.42	12	0.36	1843.00	16471.00	46200	20240603	-49.46	21800	20241115	7.11	35750	-34.69	20250213	23050	1.30	20250409	46200	-49.46	20240603	21800	7.11	20241115	2.15	Y	213420	200	49 억	2332463	N	N	2848	N	N
128	20250409	100907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23350	-900	5	-3.71	1148371450	48257	32.80	24100	24300	23350	31500	17000	24250	23796.90	9.39	10573	26383	25316	24733	23666	23083	25025	23375	50	7250	200	17940	50	1	24831179	5798	12.67	1.42	12	0.19	1843.00	16471.00	46200	20240603	-49.46	21800	20241115	7.11	35750	-34.69	20250213	23350	0.00	20250409	46200	-49.46	20240603	21800	7.11	20241115	2.15	Y	213420	200	49 억	2332463	N	N	2848	N	N
129	20250409	090910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24050	-200	5	-0.82	150702750	6252	4.25	24100	24300	23900	31500	17000	24250	24104.49	9.39	1085	26383	25316	24733	23666	23083	25025	23375	50	7250	200	17940	50	1	24831179	5972	13.05	1.46	12	0.03	1843.00	16471.00	46200	20240603	-47.94	21800	20241115	10.32	35750	-32.73	20250213	23900	0.63	20250409	46200	-47.94	20240603	21800	10.32	20241115	2.15	Y	213420	200	49 억	2332463	N	N	2848	N	N
130	20250408	160854	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24250	-600	5	-2.41	3638252000	147115	93.87	25300	25800	24150	32300	17400	24850	24730.67	9.43	-13157	26083	25466	25033	24416	23983	25250	24200	50	7450	200	18380	50	1	24831179	6022	13.16	1.47	12	0.59	1843.00	16471.00	46200	20240603	-47.51	21800	20241115	11.24	35750	-32.17	20250213	24150	0.41	20250408	46200	-47.51	20240603	21800	11.24	20241115	2.21	Y	213420	200	49 억	2341497	N	N	2848	N	N
131	20250408	150901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24300	-550	5	-2.21	3479685250	140572	89.70	25300	25800	24150	32300	17400	24850	24753.76	9.43	-13405	26083	25466	25033	24416	23983	25250	24200	50	7450	200	18380	50	1	24831179	6034	13.19	1.48	12	0.57	1843.00	16471.00	46200	20240603	-47.40	21800	20241115	11.47	35750	-32.03	20250213	24150	0.62	20250408	46200	-47.40	20240603	21800	11.47	20241115	2.21	Y	213420	200	49 억	2341497	N	N	2954	N	N
132	20250408	140858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24300	-550	5	-2.21	3061080900	123310	78.68	25300	25800	24150	32300	17400	24850	24824.27	9.43	-14480	26083	25466	25033	24416	23983	25250	24200	50	7450	200	18380	50	1	24831179	6034	13.19	1.48	12	0.50	1843.00	16471.00	46200	20240603	-47.40	21800	20241115	11.47	35750	-32.03	20250213	24150	0.62	20250408	46200	-47.40	20240603	21800	11.47	20241115	2.21	Y	213420	200	49 억	2341497	N	N	2954	N	N
133	20250408	130856	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24300	-550	5	-2.21	2719018950	109230	69.70	25300	25800	24150	32300	17400	24850	24892.60	9.43	-15488	26083	25466	25033	24416	23983	25250	24200	50	7450	200	18380	50	1	24831179	6034	13.19	1.48	12	0.44	1843.00	16471.00	46200	20240603	-47.40	21800	20241115	11.47	35750	-32.03	20250213	24150	0.62	20250408	46200	-47.40	20240603	21800	11.47	20241115	2.21	Y	213420	200	49 억	2341497	N	N	2954	N	N
134	20250408	120900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24450	-400	5	-1.61	2307053025	92296	58.89	25300	25800	24400	32300	17400	24850	24996.24	9.43	-16268	26083	25466	25033	24416	23983	25250	24200	50	7450	200	18380	50	1	24831179	6071	13.27	1.48	12	0.37	1843.00	16471.00	46200	20240603	-47.08	21800	20241115	12.16	35750	-31.61	20250213	24400	0.20	20250408	46200	-47.08	20240603	21800	12.16	20241115	2.21	Y	213420	200	49 억	2341497	N	N	2954	N	N
135	20250408	110858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24850	0	3	0.00	1577225675	62627	39.96	25300	25800	24700	32300	17400	24850	25184.44	9.43	-9603	26083	25466	25033	24416	23983	25250	24200	50	7450	200	18380	50	1	24831179	6171	13.48	1.51	12	0.25	1843.00	16471.00	46200	20240603	-46.21	21800	20241115	13.99	35750	-30.49	20250213	24600	1.02	20250407	46200	-46.21	20240603	21800	13.99	20241115	2.21	Y	213420	200	49 억	2341497	N	N	2954	N	N
136	20250408	100858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24850	0	3	0.00	1062600575	41926	26.75	25300	25800	24700	32300	17400	24850	25344.67	9.43	-3713	26083	25466	25033	24416	23983	25250	24200	50	7450	200	18380	50	1	24831179	6171	13.48	1.51	12	0.17	1843.00	16471.00	46200	20240603	-46.21	21800	20241115	13.99	35750	-30.49	20250213	24600	1.02	20250407	46200	-46.21	20240603	21800	13.99	20241115	2.21	Y	213420	200	49 억	2341497	N	N	2954	N	N
137	20250408	090901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25400	550	2	2.21	251867500	9938	6.34	25300	25800	25300	32300	17400	24850	25343.88	9.43	-1589	26083	25466	25033	24416	23983	25250	24200	50	7450	200	18380	50	1	24831179	6307	13.78	1.54	12	0.04	1843.00	16471.00	46200	20240603	-45.02	21800	20241115	16.51	35750	-28.95	20250213	24600	3.25	20250407	46200	-45.02	20240603	21800	16.51	20241115	2.21	Y	213420	200	49 억	2341497	N	N	2954	N	N
138	20250407	160849	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24850	-1550	5	-5.87	3931833900	156720	91.20	25100	25650	24600	34300	18500	26400	25088.31	9.36	10719	28200	27300	26400	25500	24600	26850	25050	50	7900	200	19530	50	1	24831179	6171	13.48	1.51	12	0.63	1843.00	16471.00	46200	20240603	-46.21	21800	20241115	13.99	35750	-30.49	20250213	24600	1.02	20250407	46200	-46.21	20240603	21800	13.99	20241115	2.22	Y	213420	200	49 억	2323435	N	N	2954	N	N
139	20250407	150855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24950	-1450	5	-5.49	3631868450	144687	84.20	25100	25650	24600	34300	18500	26400	25101.55	9.36	9833	28200	27300	26400	25500	24600	26850	25050	50	7900	200	19530	50	1	24831179	6195	13.54	1.51	12	0.58	1843.00	16471.00	46200	20240603	-46.00	21800	20241115	14.45	35750	-30.21	20250213	24600	1.42	20250407	46200	-46.00	20240603	21800	14.45	20241115	2.22	Y	213420	200	49 억	2323435	N	N	3714	N	N
140	20250407	140852	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25100	-1300	5	-4.92	2649210750	105328	61.29	25100	25650	24600	34300	18500	26400	25152.01	9.36	5611	28200	27300	26400	25500	24600	26850	25050	50	7900	200	19530	50	1	24831179	6233	13.62	1.52	12	0.42	1843.00	16471.00	46200	20240603	-45.67	21800	20241115	15.14	35750	-29.79	20250213	24600	2.03	20250407	46200	-45.67	20240603	21800	15.14	20241115	2.22	Y	213420	200	49 억	2323435	N	N	3714	N	N
141	20250407	130851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25300	-1100	5	-4.17	2197622700	87338	50.83	25100	25650	24600	34300	18500	26400	25162.27	9.36	2556	28200	27300	26400	25500	24600	26850	25050	50	7900	200	19530	50	1	24831179	6282	13.73	1.54	12	0.35	1843.00	16471.00	46200	20240603	-45.24	21800	20241115	16.06	35750	-29.23	20250213	24600	2.85	20250407	46200	-45.24	20240603	21800	16.06	20241115	2.22	Y	213420	200	49 억	2323435	N	N	3714	N	N
142	20250407	120850	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25300	-1100	5	-4.17	1917735750	76296	44.40	25100	25650	24600	34300	18500	26400	25135.47	9.36	2365	28200	27300	26400	25500	24600	26850	25050	50	7900	200	19530	50	1	24831179	6282	13.73	1.54	12	0.31	1843.00	16471.00	46200	20240603	-45.24	21800	20241115	16.06	35750	-29.23	20250213	24600	2.85	20250407	46200	-45.24	20240603	21800	16.06	20241115	2.22	Y	213420	200	49 억	2323435	N	N	3714	N	N
143	20250407	110851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25300	-1100	5	-4.17	1516183100	60529	35.22	25100	25500	24600	34300	18500	26400	25048.87	9.36	80	28200	27300	26400	25500	24600	26850	25050	50	7900	200	19530	50	1	24831179	6282	13.73	1.54	12	0.24	1843.00	16471.00	46200	20240603	-45.24	21800	20241115	16.06	35750	-29.23	20250213	24600	2.85	20250407	46200	-45.24	20240603	21800	16.06	20241115	2.22	Y	213420	200	49 억	2323435	N	N	3714	N	N
144	20250407	100851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24900	-1500	5	-5.68	998733250	39952	23.25	25100	25500	24600	34300	18500	26400	24998.33	9.36	-354	28200	27300	26400	25500	24600	26850	25050	50	7900	200	19530	50	1	24831179	6183	13.51	1.51	12	0.16	1843.00	16471.00	46200	20240603	-46.10	21800	20241115	14.22	35750	-30.35	20250213	24600	1.22	20250407	46200	-46.10	20240603	21800	14.22	20241115	2.22	Y	213420	200	49 억	2323435	N	N	3714	N	N
145	20250407	090853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24900	-1500	5	-5.68	371201050	14851	8.64	25100	25500	24600	34300	18500	26400	24995.02	9.36	-1247	28200	27300	26400	25500	24600	26850	25050	50	7900	200	19530	50	1	24831179	6183	13.51	1.51	12	0.06	1843.00	16471.00	46200	20240603	-46.10	21800	20241115	14.22	35750	-30.35	20250213	24600	1.22	20250407	46200	-46.10	20240603	21800	14.22	20241115	2.22	Y	213420	200	49 억	2323435	N	N	3714	N	N
146	20250404	160849	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26400	-250	5	-0.94	4516997300	171839	131.96	26550	27300	25500	34600	18700	26650	26286.09	9.21	17912	27383	27016	26583	26216	25783	27200	26400	50	7950	200	19720	50	1	24831179	6555	14.32	1.60	12	0.69	1843.00	16471.00	46200	20240603	-42.86	21800	20241115	21.10	35750	-26.15	20250213	25500	3.53	20250404	46200	-42.86	20240603	21800	21.10	20241115	2.20	Y	213420	200	49 억	2287489	N	N	3714	N	N
147	20250404	150857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26450	-200	5	-0.75	4228499200	160842	123.52	26550	27300	25500	34600	18700	26650	26289.77	9.21	14520	27383	27016	26583	26216	25783	27200	26400	50	7950	200	19720	50	1	24831179	6568	14.35	1.61	12	0.65	1843.00	16471.00	46200	20240603	-42.75	21800	20241115	21.33	35750	-26.01	20250213	25500	3.73	20250404	46200	-42.75	20240603	21800	21.33	20241115	2.20	Y	213420	200	49 억	2287489	N	N	2194	N	N
148	20250404	140859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25950	-700	5	-2.63	3525810450	134056	102.95	26550	27300	25500	34600	18700	26650	26301.03	9.21	11891	27383	27016	26583	26216	25783	27200	26400	50	7950	200	19720	50	1	24831179	6444	14.08	1.58	12	0.54	1843.00	16471.00	46200	20240603	-43.83	21800	20241115	19.04	35750	-27.41	20250213	25500	1.76	20250404	46200	-43.83	20240603	21800	19.04	20241115	2.20	Y	213420	200	49 억	2287489	N	N	2194	N	N
149	20250404	130858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26100	-550	5	-2.06	2923822800	110793	85.08	26550	27300	25500	34600	18700	26650	26389.96	9.21	2245	27383	27016	26583	26216	25783	27200	26400	50	7950	200	19720	50	1	24831179	6481	14.16	1.58	12	0.45	1843.00	16471.00	46200	20240603	-43.51	21800	20241115	19.72	35750	-26.99	20250213	25500	2.35	20250404	46200	-43.51	20240603	21800	19.72	20241115	2.20	Y	213420	200	49 억	2287489	N	N	2194	N	N
150	20250404	120852	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26300	-350	5	-1.31	2551963600	96572	74.16	26550	27300	25500	34600	18700	26650	26425.50	9.21	4252	27383	27016	26583	26216	25783	27200	26400	50	7950	200	19720	50	1	24831179	6531	14.27	1.60	12	0.39	1843.00	16471.00	46200	20240603	-43.07	21800	20241115	20.64	35750	-26.43	20250213	25500	3.14	20250404	46200	-43.07	20240603	21800	20.64	20241115	2.20	Y	213420	200	49 억	2287489	N	N	2194	N	N
151	20250404	110855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27000	350	2	1.31	1687458750	64282	49.37	26550	27050	25500	34600	18700	26650	26250.88	9.21	1698	27383	27016	26583	26216	25783	27200	26400	50	7950	200	19720	50	1	24831179	6704	14.65	1.64	12	0.26	1843.00	16471.00	46200	20240603	-41.56	21800	20241115	23.85	35750	-24.48	20250213	25500	5.88	20250404	46200	-41.56	20240603	21800	23.85	20241115	2.20	Y	213420	200	49 억	2287489	N	N	2194	N	N
152	20250404	100855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26750	100	2	0.38	1180059400	45383	34.85	26550	26750	25500	34600	18700	26650	26002.23	9.21	5607	27383	27016	26583	26216	25783	27200	26400	50	7950	200	19720	50	1	24831179	6642	14.51	1.62	12	0.18	1843.00	16471.00	46200	20240603	-42.10	21800	20241115	22.71	35750	-25.17	20250213	25500	4.90	20250404	46200	-42.10	20240603	21800	22.71	20241115	2.20	Y	213420	200	49 억	2287489	N	N	2194	N	N
153	20250404	090859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25800	-850	5	-3.19	568755400	22039	16.92	26550	26550	25500	34600	18700	26650	25806.77	9.21	7676	27383	27016	26583	26216	25783	27200	26400	50	7950	200	19720	50	1	24831179	6406	14.00	1.57	12	0.09	1843.00	16471.00	46200	20240603	-44.16	21800	20241115	18.35	35750	-27.83	20250213	25500	1.18	20250404	46200	-44.16	20240603	21800	18.35	20241115	2.20	Y	213420	200	49 억	2287489	N	N	2194	N	N
154	20250403	160841	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26650	-700	5	-2.56	3455936550	130217	173.89	26300	26950	26150	35550	19150	27350	26539.82	9.20	5038	28383	27866	27483	26966	26583	27675	26775	50	8200	200	20230	50	1	24831179	6618	14.46	1.62	12	0.52	1843.00	16471.00	46200	20240603	-42.32	21800	20241115	22.25	35750	-25.45	20250213	25850	3.09	20250203	46200	-42.32	20240603	21800	22.25	20241115	2.25	Y	213420	200	49 억	2283946	N	N	2183	N	N
155	20250403	150849	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26800	-550	5	-2.01	3278250550	123563	165.00	26300	26950	26150	35550	19150	27350	26531.00	9.20	5780	28383	27866	27483	26966	26583	27675	26775	50	8200	200	20230	50	1	24831179	6655	14.54	1.63	12	0.50	1843.00	16471.00	46200	20240603	-41.99	21800	20241115	22.94	35750	-25.03	20250213	25850	3.68	20250203	46200	-41.99	20240603	21800	22.94	20241115	2.25	Y	213420	200	49 억	2283946	N	N	2656	N	N
156	20250403	140848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26550	-800	5	-2.93	2517742300	95166	127.08	26300	26950	26150	35550	19150	27350	26456.32	9.20	13902	28383	27866	27483	26966	26583	27675	26775	50	8200	200	20230	50	1	24831179	6593	14.41	1.61	12	0.38	1843.00	16471.00	46200	20240603	-42.53	21800	20241115	21.79	35750	-25.73	20250213	25850	2.71	20250203	46200	-42.53	20240603	21800	21.79	20241115	2.25	Y	213420	200	49 억	2283946	N	N	2656	N	N
157	20250403	130847	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26600	-750	5	-2.74	2235939900	84554	112.91	26300	26950	26150	35550	19150	27350	26443.93	9.20	11627	28383	27866	27483	26966	26583	27675	26775	50	8200	200	20230	50	1	24831179	6605	14.43	1.61	12	0.34	1843.00	16471.00	46200	20240603	-42.42	21800	20241115	22.02	35750	-25.59	20250213	25850	2.90	20250203	46200	-42.42	20240603	21800	22.02	20241115	2.25	Y	213420	200	49 억	2283946	N	N	2656	N	N
158	20250403	120844	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26600	-750	5	-2.74	2047824525	77459	103.44	26300	26950	26150	35550	19150	27350	26437.53	9.20	11200	28383	27866	27483	26966	26583	27675	26775	50	8200	200	20230	50	1	24831179	6605	14.43	1.61	12	0.31	1843.00	16471.00	46200	20240603	-42.42	21800	20241115	22.02	35750	-25.59	20250213	25850	2.90	20250203	46200	-42.42	20240603	21800	22.02	20241115	2.25	Y	213420	200	49 억	2283946	N	N	2656	N	N
159	20250403	110848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26400	-950	5	-3.47	1684363725	63683	85.04	26300	26950	26150	35550	19150	27350	26449.19	9.20	11718	28383	27866	27483	26966	26583	27675	26775	50	8200	200	20230	50	1	24831179	6555	14.32	1.60	12	0.26	1843.00	16471.00	46200	20240603	-42.86	21800	20241115	21.10	35750	-26.15	20250213	25850	2.13	20250203	46200	-42.86	20240603	21800	21.10	20241115	2.25	Y	213420	200	49 억	2283946	N	N	2656	N	N
160	20250403	100848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26400	-950	5	-3.47	806353500	30367	40.55	26300	26950	26150	35550	19150	27350	26553.61	9.20	-2267	28383	27866	27483	26966	26583	27675	26775	50	8200	200	20230	50	1	24831179	6555	14.32	1.60	12	0.12	1843.00	16471.00	46200	20240603	-42.86	21800	20241115	21.10	35750	-26.15	20250213	25850	2.13	20250203	46200	-42.86	20240603	21800	21.10	20241115	2.25	Y	213420	200	49 억	2283946	N	N	2656	N	N
161	20250403	090850	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26550	-800	5	-2.93	124579800	4717	6.30	26300	26650	26150	35550	19150	27350	26410.81	9.20	-427	28383	27866	27483	26966	26583	27675	26775	50	8200	200	20230	50	1	24831179	6593	14.41	1.61	12	0.02	1843.00	16471.00	46200	20240603	-42.53	21800	20241115	21.79	35750	-25.73	20250213	25850	2.71	20250203	46200	-42.53	20240603	21800	21.79	20241115	2.25	Y	213420	200	49 억	2283946	N	N	2656	N	N
162	20250402	160828	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27350	-550	5	-1.97	2057036325	74885	60.94	28000	28000	27100	36250	19550	27900	27469.27	9.24	-13998	28933	28416	27583	27066	26233	28675	27325	50	8350	200	20640	50	1	24831179	6791	14.84	1.66	12	0.30	1843.00	16471.00	46200	20240603	-40.80	21800	20241115	25.46	35750	-23.50	20250213	25850	5.80	20250203	46200	-40.80	20240603	21800	25.46	20241115	2.30	Y	213420	200	49 억	2293530	N	N	2656	N	N
163	20250402	150829	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27500	-400	5	-1.43	1935517075	70452	57.33	28000	28000	27100	36250	19550	27900	27472.85	9.24	-13118	28933	28416	27583	27066	26233	28675	27325	50	8350	200	20640	50	1	24831179	6829	14.92	1.67	12	0.28	1843.00	16471.00	46200	20240603	-40.48	21800	20241115	26.15	35750	-23.08	20250213	25850	6.38	20250203	46200	-40.48	20240603	21800	26.15	20241115	2.30	Y	213420	200	49 억	2293530	N	N	3307	N	N
164	20250402	140832	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27200	-700	5	-2.51	1426770150	51795	42.15	28000	28000	27100	36250	19550	27900	27546.48	9.24	-16153	28933	28416	27583	27066	26233	28675	27325	50	8350	200	20640	50	1	24831179	6754	14.76	1.65	12	0.21	1843.00	16471.00	46200	20240603	-41.13	21800	20241115	24.77	35750	-23.92	20250213	25850	5.22	20250203	46200	-41.13	20240603	21800	24.77	20241115	2.30	Y	213420	200	49 억	2293530	N	N	3307	N	N
165	20250402	130834	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27550	-350	5	-1.25	845955100	30527	24.84	28000	28000	27450	36250	19550	27900	27711.70	9.24	-12817	28933	28416	27583	27066	26233	28675	27325	50	8350	200	20640	50	1	24831179	6841	14.95	1.67	12	0.12	1843.00	16471.00	46200	20240603	-40.37	21800	20241115	26.38	35750	-22.94	20250213	25850	6.58	20250203	46200	-40.37	20240603	21800	26.38	20241115	2.30	Y	213420	200	49 억	2293530	N	N	3307	N	N
166	20250402	120832	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	0	3	0.00	636114550	22973	18.70	28000	28000	27450	36250	19550	27900	27689.66	9.24	-10588	28933	28416	27583	27066	26233	28675	27325	50	8350	200	20640	50	1	24831179	6928	15.14	1.69	12	0.09	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	2.30	Y	213420	200	49 억	2293530	N	N	3307	N	N
167	20250402	110831	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27650	-250	5	-0.90	416984250	15081	12.27	28000	28000	27450	36250	19550	27900	27649.64	9.24	-9105	28933	28416	27583	27066	26233	28675	27325	50	8350	200	20640	50	1	24831179	6866	15.00	1.68	12	0.06	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	2.30	Y	213420	200	49 억	2293530	N	N	3307	N	N
168	20250402	100829	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	-300	5	-1.08	303479400	10965	8.92	28000	28000	27450	36250	19550	27900	27677.10	9.24	-7310	28933	28416	27583	27066	26233	28675	27325	50	8350	200	20640	50	1	24831179	6853	14.98	1.68	12	0.04	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	2.30	Y	213420	200	49 억	2293530	N	N	3307	N	N
169	20250402	090838	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27600	-300	5	-1.08	109843100	3943	3.21	28000	28000	27550	36250	19550	27900	27857.75	9.24	-2772	28933	28416	27583	27066	26233	28675	27325	50	8350	200	20640	50	1	24831179	6853	14.98	1.68	12	0.02	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	2.30	Y	213420	200	49 억	2293530	N	N	3307	N	N
170	20250401	160837	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	900	2	3.33	3388669425	122883	80.94	27200	28100	26750	35100	18900	27000	27576.37	9.30	-5357	27966	27482	26966	26482	25966	27725	26725	50	8100	200	19980	50	1	24831179	6928	15.14	1.69	12	0.49	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	2.32	Y	213420	200	49 억	2309340	N	N	3307	N	N
171	20250401	150836	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27850	850	2	3.15	3228742575	117148	77.16	27200	28100	26750	35100	18900	27000	27561.23	9.30	-5159	27966	27482	26966	26482	25966	27725	26725	50	8100	200	19980	50	1	24831179	6915	15.11	1.69	12	0.47	1843.00	16471.00	46200	20240603	-39.72	21800	20241115	27.75	35750	-22.10	20250213	25850	7.74	20250203	46200	-39.72	20240603	21800	27.75	20241115	2.32	Y	213420	200	49 억	2309340	N	N	31652	N	N
172	20250401	140837	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27750	750	2	2.78	2814946250	102319	67.39	27200	28100	26750	35100	18900	27000	27511.47	9.30	-4867	27966	27482	26966	26482	25966	27725	26725	50	8100	200	19980	50	1	24831179	6891	15.06	1.68	12	0.41	1843.00	16471.00	46200	20240603	-39.94	21800	20241115	27.29	35750	-22.38	20250213	25850	7.35	20250203	46200	-39.94	20240603	21800	27.29	20241115	2.32	Y	213420	200	49 억	2309340	N	N	31652	N	N
173	20250401	130837	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27800	800	2	2.96	2328303900	84872	55.90	27200	28050	26750	35100	18900	27000	27433.12	9.30	-7156	27966	27482	26966	26482	25966	27725	26725	50	8100	200	19980	50	1	24831179	6903	15.08	1.69	12	0.34	1843.00	16471.00	46200	20240603	-39.83	21800	20241115	27.52	35750	-22.24	20250213	25850	7.54	20250203	46200	-39.83	20240603	21800	27.52	20241115	2.32	Y	213420	200	49 억	2309340	N	N	31652	N	N
174	20250401	120838	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27900	900	2	3.33	1794238825	65722	43.29	27200	27950	26750	35100	18900	27000	27300.43	9.30	-1990	27966	27482	26966	26482	25966	27725	26725	50	8100	200	19980	50	1	24831179	6928	15.14	1.69	12	0.26	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	2.32	Y	213420	200	49 억	2309340	N	N	31652	N	N
175	20250401	110824	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27300	300	2	1.11	1262246950	46477	30.61	27200	27500	26750	35100	18900	27000	27158.53	9.30	-3763	27966	27482	26966	26482	25966	27725	26725	50	8100	200	19980	50	1	24831179	6779	14.81	1.66	12	0.19	1843.00	16471.00	46200	20240603	-40.91	21800	20241115	25.23	35750	-23.64	20250213	25850	5.61	20250203	46200	-40.91	20240603	21800	25.23	20241115	2.32	Y	213420	200	49 억	2309340	N	N	31652	N	N
176	20250401	100824	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27050	50	2	0.19	742945000	27431	18.07	27200	27500	26750	35100	18900	27000	27084.14	9.30	-7100	27966	27482	26966	26482	25966	27725	26725	50	8100	200	19980	50	1	24831179	6717	14.68	1.64	12	0.11	1843.00	16471.00	46200	20240603	-41.45	21800	20241115	24.08	35750	-24.34	20250213	25850	4.64	20250203	46200	-41.45	20240603	21800	24.08	20241115	2.32	Y	213420	200	49 억	2309340	N	N	31652	N	N
177	20250401	090826	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	27300	300	2	1.11	149609000	5504	3.63	27200	27500	27000	35100	18900	27000	27181.87	9.30	-1726	27966	27482	26966	26482	25966	27725	26725	50	8100	200	19980	50	1	24831179	6779	14.81	1.66	12	0.02	1843.00	16471.00	46200	20240603	-40.91	21800	20241115	25.23	35750	-23.64	20250213	25850	5.61	20250203	46200	-40.91	20240603	21800	25.23	20241115	2.32	Y	213420	200	49 억	2309340	N	N	31652	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History