KissMeData/218410/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	161018	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14610	-190	5	-1.28	1173919755	80467	136.66	14800	14900	14480	19240	10360	14800	14588.83	7.57	21200	15306	15052	14926	14672	14546	14990	14610	134	4440	500	10360	10	1	26484442	3869	22.41	1.28	12	0.30	652.00	11423.00	19810	20250218	-26.25	10630	20240806	37.44	19810	-26.25	20250218	12540	16.51	20250113	19810	-26.25	20250218	10630	37.44	20240806	2.37	N	218410	500	133 억	2006046	N	N	240	N	N
3	20250328	151021	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14550	-250	5	-1.69	1104281015	75687	128.54	14800	14900	14480	19240	10360	14800	14590.10	7.57	19851	15306	15052	14926	14672	14546	14990	14610	134	4440	500	10360	10	1	26484442	3853	22.32	1.27	12	0.29	652.00	11423.00	19810	20250218	-26.55	10630	20240806	36.88	19810	-26.55	20250218	12540	16.03	20250113	19810	-26.55	20250218	10630	36.88	20240806	2.37	N	218410	500	133 억	2006046	N	N	1421	N	N
4	20250328	141023	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14520	-280	5	-1.89	858302285	58738	99.76	14800	14900	14520	19240	10360	14800	14612.39	7.57	12081	15306	15052	14926	14672	14546	14990	14610	134	4440	500	10360	10	1	26484442	3846	22.27	1.27	12	0.22	652.00	11423.00	19810	20250218	-26.70	10630	20240806	36.59	19810	-26.70	20250218	12540	15.79	20250113	19810	-26.70	20250218	10630	36.59	20240806	2.37	N	218410	500	133 억	2006046	N	N	1421	N	N
5	20250328	131020	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14610	-190	5	-1.28	658389340	45013	76.45	14800	14900	14550	19240	10360	14800	14626.65	7.57	8269	15306	15052	14926	14672	14546	14990	14610	134	4440	500	10360	10	1	26484442	3869	22.41	1.28	12	0.17	652.00	11423.00	19810	20250218	-26.25	10630	20240806	37.44	19810	-26.25	20250218	12540	16.51	20250113	19810	-26.25	20250218	10630	37.44	20240806	2.37	N	218410	500	133 억	2006046	N	N	1421	N	N
6	20250328	121019	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14610	-190	5	-1.28	519006980	35470	60.24	14800	14900	14550	19240	10360	14800	14632.28	7.57	3255	15306	15052	14926	14672	14546	14990	14610	134	4440	500	10360	10	1	26484442	3869	22.41	1.28	12	0.13	652.00	11423.00	19810	20250218	-26.25	10630	20240806	37.44	19810	-26.25	20250218	12540	16.51	20250113	19810	-26.25	20250218	10630	37.44	20240806	2.37	N	218410	500	133 억	2006046	N	N	1421	N	N
7	20250328	111016	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14580	-220	5	-1.49	387605060	26461	44.94	14800	14900	14550	19240	10360	14800	14648.16	7.57	-2022	15306	15052	14926	14672	14546	14990	14610	134	4440	500	10360	10	1	26484442	3861	22.36	1.28	12	0.10	652.00	11423.00	19810	20250218	-26.40	10630	20240806	37.16	19810	-26.40	20250218	12540	16.27	20250113	19810	-26.40	20250218	10630	37.16	20240806	2.37	N	218410	500	133 억	2006046	N	N	1421	N	N
8	20250328	101023	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14660	-140	5	-0.95	216096890	14721	25.00	14800	14900	14610	19240	10360	14800	14679.50	7.57	-2378	15306	15052	14926	14672	14546	14990	14610	134	4440	500	10360	10	1	26484442	3883	22.48	1.28	12	0.06	652.00	11423.00	19810	20250218	-26.00	10630	20240806	37.91	19810	-26.00	20250218	12540	16.91	20250113	19810	-26.00	20250218	10630	37.91	20240806	2.37	N	218410	500	133 억	2006046	N	N	1421	N	N
9	20250328	091029	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14720	-80	5	-0.54	26066630	1765	3.00	14800	14900	14670	19240	10360	14800	14768.63	7.57	-1175	15306	15052	14926	14672	14546	14990	14610	134	4440	500	10360	10	1	26484442	3899	22.58	1.29	12	0.01	652.00	11423.00	19810	20250218	-25.69	10630	20240806	38.48	19810	-25.69	20250218	12540	17.38	20250113	19810	-25.69	20250218	10630	38.48	20240806	2.37	N	218410	500	133 억	2006046	N	N	1421	N	N
10	20250327	162336	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14800	-450	5	-2.95	878015925	58881	88.23	15070	15180	14800	19820	10680	15250	14911.94	7.60	-5514	15683	15466	15233	15016	14783	15350	14900	134	4570	500	10670	10	1	26484442	3920	22.70	1.30	12	0.22	652.00	11423.00	19810	20250218	-25.29	10630	20240806	39.23	19810	-25.29	20250218	12540	18.02	20250113	19810	-25.29	20250218	10630	39.23	20240806	2.32	N	218410	500	133 억	2013969	N	N	1421	N	N
11	20250327	151019	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14910	-340	5	-2.23	740239265	49607	74.33	15070	15180	14800	19820	10680	15250	14921.89	7.60	-6327	15683	15466	15233	15016	14783	15350	14900	134	4570	500	10670	10	1	26484442	3949	22.87	1.31	12	0.19	652.00	11423.00	19810	20250218	-24.73	10630	20240806	40.26	19810	-24.73	20250218	12540	18.90	20250113	19810	-24.73	20250218	10630	40.26	20240806	2.32	N	218410	500	133 억	2013969	N	N	204	N	N
12	20250327	141021	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14820	-430	5	-2.82	625223085	41864	62.73	15070	15180	14800	19820	10680	15250	14934.41	7.60	-6904	15683	15466	15233	15016	14783	15350	14900	134	4570	500	10670	10	1	26484442	3925	22.73	1.30	12	0.16	652.00	11423.00	19810	20250218	-25.19	10630	20240806	39.42	19810	-25.19	20250218	12540	18.18	20250113	19810	-25.19	20250218	10630	39.42	20240806	2.32	N	218410	500	133 억	2013969	N	N	204	N	N
13	20250327	131015	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14920	-330	5	-2.16	518283230	34669	51.95	15070	15180	14870	19820	10680	15250	14949.23	7.60	-4563	15683	15466	15233	15016	14783	15350	14900	134	4570	500	10670	10	1	26484442	3951	22.88	1.31	12	0.13	652.00	11423.00	19810	20250218	-24.68	10630	20240806	40.36	19810	-24.68	20250218	12540	18.98	20250113	19810	-24.68	20250218	10630	40.36	20240806	2.32	N	218410	500	133 억	2013969	N	N	204	N	N
14	20250327	121024	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14900	-350	5	-2.30	442769140	29596	44.35	15070	15180	14880	19820	10680	15250	14960.16	7.60	-2865	15683	15466	15233	15016	14783	15350	14900	134	4570	500	10670	10	1	26484442	3946	22.85	1.30	12	0.11	652.00	11423.00	19810	20250218	-24.79	10630	20240806	40.17	19810	-24.79	20250218	12540	18.82	20250113	19810	-24.79	20250218	10630	40.17	20240806	2.32	N	218410	500	133 억	2013969	N	N	204	N	N
15	20250327	111020	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14910	-340	5	-2.23	405682280	27108	40.62	15070	15180	14880	19820	10680	15250	14965.11	7.60	-3073	15683	15466	15233	15016	14783	15350	14900	134	4570	500	10670	10	1	26484442	3949	22.87	1.31	12	0.10	652.00	11423.00	19810	20250218	-24.73	10630	20240806	40.26	19810	-24.73	20250218	12540	18.90	20250113	19810	-24.73	20250218	10630	40.26	20240806	2.32	N	218410	500	133 억	2013969	N	N	204	N	N
16	20250327	101016	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14950	-300	5	-1.97	280350210	18711	28.04	15070	15180	14920	19820	10680	15250	14982.78	7.60	3385	15683	15466	15233	15016	14783	15350	14900	134	4570	500	10670	10	1	26484442	3959	22.93	1.31	12	0.07	652.00	11423.00	19810	20250218	-24.53	10630	20240806	40.64	19810	-24.53	20250218	12540	19.22	20250113	19810	-24.53	20250218	10630	40.64	20240806	2.32	N	218410	500	133 억	2013969	N	N	204	N	N
17	20250327	091020	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15000	-250	5	-1.64	51420660	3424	5.13	15070	15180	14970	19820	10680	15250	15015.80	7.60	-244	15683	15466	15233	15016	14783	15350	14900	134	4570	500	10670	10	1	26484442	3973	23.01	1.31	12	0.01	652.00	11423.00	19810	20250218	-24.28	10630	20240806	41.11	19810	-24.28	20250218	12540	19.62	20250113	19810	-24.28	20250218	10630	41.11	20240806	2.32	N	218410	500	133 억	2013969	N	N	204	N	N
18	20250326	161008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15250	-50	5	-0.33	1013943370	66739	46.97	15450	15450	15000	19890	10710	15300	15192.65	7.58	5237	16453	15876	15443	14866	14433	15660	14650	134	4590	500	10710	10	1	26484442	4039	23.39	1.34	12	0.25	652.00	11423.00	19810	20250218	-23.02	10630	20240806	43.46	19810	-23.02	20250218	12540	21.61	20250113	19810	-23.02	20250218	10630	43.46	20240806	2.30	N	218410	500	133 억	2008295	N	N	185	N	N
19	20250326	151012	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15180	-120	5	-0.78	817482630	53830	37.88	15450	15450	15000	19890	10710	15300	15186.38	7.58	2838	16453	15876	15443	14866	14433	15660	14650	134	4590	500	10710	10	1	26484442	4020	23.28	1.33	12	0.20	652.00	11423.00	19810	20250218	-23.37	10630	20240806	42.80	19810	-23.37	20250218	12540	21.05	20250113	19810	-23.37	20250218	10630	42.80	20240806	2.30	N	218410	500	133 억	2008295	N	N	181	N	N
20	20250326	141010	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15330	30	2	0.20	680971230	44857	31.57	15450	15450	15000	19890	10710	15300	15180.94	7.58	2576	16453	15876	15443	14866	14433	15660	14650	134	4590	500	10710	10	1	26484442	4060	23.51	1.34	12	0.17	652.00	11423.00	19810	20250218	-22.61	10630	20240806	44.21	19810	-22.61	20250218	12540	22.25	20250113	19810	-22.61	20250218	10630	44.21	20240806	2.30	N	218410	500	133 억	2008295	N	N	181	N	N
21	20250326	131011	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15290	-10	5	-0.07	581118190	38331	26.98	15450	15450	15000	19890	10710	15300	15160.53	7.58	1970	16453	15876	15443	14866	14433	15660	14650	134	4590	500	10710	10	1	26484442	4049	23.45	1.34	12	0.14	652.00	11423.00	19810	20250218	-22.82	10630	20240806	43.84	19810	-22.82	20250218	12540	21.93	20250113	19810	-22.82	20250218	10630	43.84	20240806	2.30	N	218410	500	133 억	2008295	N	N	181	N	N
22	20250326	121016	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15200	-100	5	-0.65	539463350	35598	25.05	15450	15450	15000	19890	10710	15300	15154.32	7.58	2041	16453	15876	15443	14866	14433	15660	14650	134	4590	500	10710	10	1	26484442	4026	23.31	1.33	12	0.13	652.00	11423.00	19810	20250218	-23.27	10630	20240806	42.99	19810	-23.27	20250218	12540	21.21	20250113	19810	-23.27	20250218	10630	42.99	20240806	2.30	N	218410	500	133 억	2008295	N	N	181	N	N
23	20250326	111012	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15300	0	3	0.00	477641830	31537	22.20	15450	15450	15000	19890	10710	15300	15145.44	7.58	3441	16453	15876	15443	14866	14433	15660	14650	134	4590	500	10710	10	1	26484442	4052	23.47	1.34	12	0.12	652.00	11423.00	19810	20250218	-22.77	10630	20240806	43.93	19810	-22.77	20250218	12540	22.01	20250113	19810	-22.77	20250218	10630	43.93	20240806	2.30	N	218410	500	133 억	2008295	N	N	181	N	N
24	20250326	101012	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15190	-110	5	-0.72	385015950	25475	17.93	15450	15450	15000	19890	10710	15300	15113.48	7.58	3746	16453	15876	15443	14866	14433	15660	14650	134	4590	500	10710	10	1	26484442	4023	23.30	1.33	12	0.10	652.00	11423.00	19810	20250218	-23.32	10630	20240806	42.90	19810	-23.32	20250218	12540	21.13	20250113	19810	-23.32	20250218	10630	42.90	20240806	2.30	N	218410	500	133 억	2008295	N	N	181	N	N
25	20250326	091012	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15330	30	2	0.20	28248330	1843	1.30	15450	15450	15260	19890	10710	15300	15327.36	7.58	-374	16453	15876	15443	14866	14433	15660	14650	134	4590	500	10710	10	1	26484442	4060	23.51	1.34	12	0.01	652.00	11423.00	19810	20250218	-22.61	10630	20240806	44.21	19810	-22.61	20250218	12540	22.25	20250113	19810	-22.61	20250218	10630	44.21	20240806	2.30	N	218410	500	133 억	2008295	N	N	181	N	N
26	20250325	161004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15300	-650	5	-4.08	2209512910	142088	200.97	15810	16020	15010	20700	11170	15950	15550.57	7.53	-3183	16476	16212	16076	15812	15676	16145	15745	134	4750	500	11160	10	1	26484442	4052	23.47	1.34	12	0.54	652.00	11423.00	19810	20250218	-22.77	10630	20240806	43.93	19810	-22.77	20250218	12540	22.01	20250113	19810	-22.77	20250218	10630	43.93	20240806	2.29	N	218410	500	133 억	1993873	N	N	181	N	N
27	20250325	151007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15300	-650	5	-4.08	2134987180	137220	194.08	15810	16020	15010	20700	11170	15950	15558.86	7.53	-2203	16476	16212	16076	15812	15676	16145	15745	134	4750	500	11160	10	1	26484442	4052	23.47	1.34	12	0.52	652.00	11423.00	19810	20250218	-22.77	10630	20240806	43.93	19810	-22.77	20250218	12540	22.01	20250113	19810	-22.77	20250218	10630	43.93	20240806	2.29	N	218410	500	133 억	1993873	N	N	172	N	N
28	20250325	141003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15390	-560	5	-3.51	1698960535	108784	153.86	15810	16020	15360	20700	11170	15950	15617.74	7.53	-5534	16476	16212	16076	15812	15676	16145	15745	134	4750	500	11160	10	1	26484442	4076	23.60	1.35	12	0.41	652.00	11423.00	19810	20250218	-22.31	10630	20240806	44.78	19810	-22.31	20250218	12540	22.73	20250113	19810	-22.31	20250218	10630	44.78	20240806	2.29	N	218410	500	133 억	1993873	N	N	172	N	N
29	20250325	131055	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15570	-380	5	-2.38	1189268790	75791	107.20	15810	16020	15520	20700	11170	15950	15691.42	7.53	-16541	16476	16212	16076	15812	15676	16145	15745	134	4750	500	11160	10	1	26484442	4124	23.88	1.36	12	0.29	652.00	11423.00	19810	20250218	-21.40	10630	20240806	46.47	19810	-21.40	20250218	12540	24.16	20250113	19810	-21.40	20250218	10630	46.47	20240806	2.29	N	218410	500	133 억	1993873	N	N	172	N	N
30	20250325	121005	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15560	-390	5	-2.45	1007427500	64104	90.67	15810	16020	15520	20700	11170	15950	15715.52	7.53	-21975	16476	16212	16076	15812	15676	16145	15745	134	4750	500	11160	10	1	26484442	4121	23.87	1.36	12	0.24	652.00	11423.00	19810	20250218	-21.45	10630	20240806	46.38	19810	-21.45	20250218	12540	24.08	20250113	19810	-21.45	20250218	10630	46.38	20240806	2.29	N	218410	500	133 억	1993873	N	N	172	N	N
31	20250325	111004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15670	-280	5	-1.76	769094320	48809	69.04	15810	16020	15620	20700	11170	15950	15757.22	7.53	-21017	16476	16212	16076	15812	15676	16145	15745	134	4750	500	11160	10	1	26484442	4150	24.03	1.37	12	0.18	652.00	11423.00	19810	20250218	-20.90	10630	20240806	47.41	19810	-20.90	20250218	12540	24.96	20250113	19810	-20.90	20250218	10630	47.41	20240806	2.29	N	218410	500	133 억	1993873	N	N	172	N	N
32	20250325	101015	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15810	-140	5	-0.88	498714560	31583	44.67	15810	16020	15670	20700	11170	15950	15790.60	7.53	-13491	16476	16212	16076	15812	15676	16145	15745	134	4750	500	11160	10	1	26484442	4187	24.25	1.38	12	0.12	652.00	11423.00	19810	20250218	-20.19	10630	20240806	48.73	19810	-20.19	20250218	12540	26.08	20250113	19810	-20.19	20250218	10630	48.73	20240806	2.29	N	218410	500	133 억	1993873	N	N	172	N	N
33	20250325	091014	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15830	-120	5	-0.75	141725570	8930	12.63	15810	16020	15790	20700	11170	15950	15870.72	7.53	-6190	16476	16212	16076	15812	15676	16145	15745	134	4750	500	11160	10	1	26484442	4192	24.28	1.39	12	0.03	652.00	11423.00	19810	20250218	-20.09	10630	20240806	48.92	19810	-20.09	20250218	12540	26.24	20250113	19810	-20.09	20250218	10630	48.92	20240806	2.29	N	218410	500	133 억	1993873	N	N	172	N	N
34	20250324	161002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15950	-170	5	-1.05	1137689290	70701	55.86	16120	16340	15940	20950	11290	16120	16091.56	7.57	-8985	16793	16456	16223	15886	15653	16340	15770	134	4830	500	11280	10	1	26484442	4224	24.46	1.40	12	0.27	652.00	11423.00	19810	20250218	-19.49	10630	20240806	50.05	19810	-19.49	20250218	12540	27.19	20250113	19810	-19.49	20250218	10630	50.05	20240806	2.28	N	218410	500	133 억	2004645	N	N	172	N	N
35	20250324	151008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15990	-130	5	-0.81	1011136530	62774	49.60	16120	16340	15970	20950	11290	16120	16107.57	7.57	-7155	16793	16456	16223	15886	15653	16340	15770	134	4830	500	11280	10	1	26484442	4235	24.52	1.40	12	0.24	652.00	11423.00	19810	20250218	-19.28	10630	20240806	50.42	19810	-19.28	20250218	12540	27.51	20250113	19810	-19.28	20250218	10630	50.42	20240806	2.28	N	218410	500	133 억	2004645	N	N	1091	N	N
36	20250324	141010	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16070	-50	5	-0.31	659749065	40864	32.29	16120	16340	16010	20950	11290	16120	16144.99	7.57	-5786	16793	16456	16223	15886	15653	16340	15770	134	4830	500	11280	10	1	26484442	4256	24.65	1.41	12	0.15	652.00	11423.00	19810	20250218	-18.88	10630	20240806	51.18	19810	-18.88	20250218	12540	28.15	20250113	19810	-18.88	20250218	10630	51.18	20240806	2.28	N	218410	500	133 억	2004645	N	N	1091	N	N
37	20250324	131010	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16070	-50	5	-0.31	573188675	35481	28.03	16120	16340	16010	20950	11290	16120	16154.81	7.57	-8058	16793	16456	16223	15886	15653	16340	15770	134	4830	500	11280	10	1	26484442	4256	24.65	1.41	12	0.13	652.00	11423.00	19810	20250218	-18.88	10630	20240806	51.18	19810	-18.88	20250218	12540	28.15	20250113	19810	-18.88	20250218	10630	51.18	20240806	2.28	N	218410	500	133 억	2004645	N	N	1091	N	N
38	20250324	121008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16080	-40	5	-0.25	475685545	29413	23.24	16120	16340	16010	20950	11290	16120	16172.63	7.57	-9749	16793	16456	16223	15886	15653	16340	15770	134	4830	500	11280	10	1	26484442	4259	24.66	1.41	12	0.11	652.00	11423.00	19810	20250218	-18.83	10630	20240806	51.27	19810	-18.83	20250218	12540	28.23	20250113	19810	-18.83	20250218	10630	51.27	20240806	2.28	N	218410	500	133 억	2004645	N	N	1091	N	N
39	20250324	111008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16100	-20	5	-0.12	372638085	23005	18.18	16120	16340	16010	20950	11290	16120	16198.13	7.57	-6679	16793	16456	16223	15886	15653	16340	15770	134	4830	500	11280	10	1	26484442	4264	24.69	1.41	12	0.09	652.00	11423.00	19810	20250218	-18.73	10630	20240806	51.46	19810	-18.73	20250218	12540	28.39	20250113	19810	-18.73	20250218	10630	51.46	20240806	2.28	N	218410	500	133 억	2004645	N	N	1091	N	N
40	20250324	101004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16240	120	2	0.74	207439230	12772	10.09	16120	16340	16010	20950	11290	16120	16241.72	7.57	-1774	16793	16456	16223	15886	15653	16340	15770	134	4830	500	11280	10	1	26484442	4301	24.91	1.42	12	0.05	652.00	11423.00	19810	20250218	-18.02	10630	20240806	52.78	19810	-18.02	20250218	12540	29.51	20250113	19810	-18.02	20250218	10630	52.78	20240806	2.28	N	218410	500	133 억	2004645	N	N	1091	N	N
41	20250324	091006	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16230	110	2	0.68	48681070	3012	2.38	16120	16340	16010	20950	11290	16120	16162.37	7.57	-1275	16793	16456	16223	15886	15653	16340	15770	134	4830	500	11280	10	1	26484442	4298	24.89	1.42	12	0.01	652.00	11423.00	19810	20250218	-18.07	10630	20240806	52.68	19810	-18.07	20250218	12540	29.43	20250113	19810	-18.07	20250218	10630	52.68	20240806	2.28	N	218410	500	133 억	2004645	N	N	1091	N	N
42	20250321	161021	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16120	-100	5	-0.62	2019670075	124197	157.77	16340	16560	15990	21050	11360	16220	16267.09	7.52	-977	16906	16562	16316	15972	15726	16440	15850	134	4830	500	11350	10	1	26484442	4269	24.72	1.41	12	0.47	652.00	11423.00	19810	20250218	-18.63	10630	20240806	51.65	19810	-18.63	20250218	12540	28.55	20250113	19810	-18.63	20250218	10630	51.65	20240806	2.30	N	218410	500	133 억	1991083	N	N	995	N	N
43	20250321	151006	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16340	120	2	0.74	1608822195	98763	125.46	16340	16560	15990	21050	11360	16220	16289.73	7.52	3627	16906	16562	16316	15972	15726	16440	15850	134	4830	500	11350	10	1	26484442	4328	25.06	1.43	12	0.37	652.00	11423.00	19810	20250218	-17.52	10630	20240806	53.72	19810	-17.52	20250218	12540	30.30	20250113	19810	-17.52	20250218	10630	53.72	20240806	2.30	N	218410	500	133 억	1991083	N	N	94	N	N
44	20250321	141007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16470	250	2	1.54	1433639125	88061	111.86	16340	16560	15990	21050	11360	16220	16280.07	7.52	9120	16906	16562	16316	15972	15726	16440	15850	134	4830	500	11350	10	1	26484442	4362	25.26	1.44	12	0.33	652.00	11423.00	19810	20250218	-16.86	10630	20240806	54.94	19810	-16.86	20250218	12540	31.34	20250113	19810	-16.86	20250218	10630	54.94	20240806	2.30	N	218410	500	133 억	1991083	N	N	94	N	N
45	20250321	131008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16430	210	2	1.29	1318687775	81082	103.00	16340	16560	15990	21050	11360	16220	16263.63	7.52	12334	16906	16562	16316	15972	15726	16440	15850	134	4830	500	11350	10	1	26484442	4351	25.20	1.44	12	0.31	652.00	11423.00	19810	20250218	-17.06	10630	20240806	54.56	19810	-17.06	20250218	12540	31.02	20250113	19810	-17.06	20250218	10630	54.56	20240806	2.30	N	218410	500	133 억	1991083	N	N	94	N	N
46	20250321	121009	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16530	310	2	1.91	1174818430	72364	91.92	16340	16530	15990	21050	11360	16220	16234.85	7.52	16712	16906	16562	16316	15972	15726	16440	15850	134	4830	500	11350	10	1	26484442	4378	25.35	1.45	12	0.27	652.00	11423.00	19810	20250218	-16.56	10630	20240806	55.50	19810	-16.56	20250218	12540	31.82	20250113	19810	-16.56	20250218	10630	55.50	20240806	2.30	N	218410	500	133 억	1991083	N	N	94	N	N
47	20250321	111008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16370	150	2	0.92	951654570	58770	74.66	16340	16400	15990	21050	11360	16220	16192.86	7.52	16168	16906	16562	16316	15972	15726	16440	15850	134	4830	500	11350	10	1	26484442	4336	25.11	1.43	12	0.22	652.00	11423.00	19810	20250218	-17.36	10630	20240806	54.00	19810	-17.36	20250218	12540	30.54	20250113	19810	-17.36	20250218	10630	54.00	20240806	2.30	N	218410	500	133 억	1991083	N	N	94	N	N
48	20250321	101010	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16120	-100	5	-0.62	650880250	40313	51.21	16340	16340	15990	21050	11360	16220	16145.67	7.52	8469	16906	16562	16316	15972	15726	16440	15850	134	4830	500	11350	10	1	26484442	4269	24.72	1.41	12	0.15	652.00	11423.00	19810	20250218	-18.63	10630	20240806	51.65	19810	-18.63	20250218	12540	28.55	20250113	19810	-18.63	20250218	10630	51.65	20240806	2.30	N	218410	500	133 억	1991083	N	N	94	N	N
49	20250321	091015	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16210	-10	5	-0.06	184854160	11398	14.48	16340	16340	16100	21050	11360	16220	16218.12	7.52	4476	16906	16562	16316	15972	15726	16440	15850	134	4830	500	11350	10	1	26484442	4293	24.86	1.42	12	0.04	652.00	11423.00	19810	20250218	-18.17	10630	20240806	52.49	19810	-18.17	20250218	12540	29.27	20250113	19810	-18.17	20250218	10630	52.49	20240806	2.30	N	218410	500	133 억	1991083	N	N	94	N	N
50	20250320	161621	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16220	-150	5	-0.92	1279942475	78722	36.27	16630	16660	16070	21250	11460	16370	16259.08	7.44	-17400	17583	16976	16483	15876	15383	17280	16180	134	4880	500	11450	10	1	26484442	4296	24.88	1.42	12	0.30	652.00	11423.00	19810	20250218	-18.12	10630	20240806	52.59	19810	-18.12	20250218	12540	29.35	20250113	19810	-18.12	20250218	10630	52.59	20240806	2.27	N	218410	500	133 억	1971015	N	N	94	N	N
51	20250320	151005	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16280	-90	5	-0.55	1137788255	69968	32.24	16630	16660	16070	21250	11460	16370	16261.55	7.44	-13636	17583	16976	16483	15876	15383	17280	16180	134	4880	500	11450	10	1	26484442	4312	24.97	1.43	12	0.26	652.00	11423.00	19810	20250218	-17.82	10630	20240806	53.15	19810	-17.82	20250218	12540	29.82	20250113	19810	-17.82	20250218	10630	53.15	20240806	2.27	N	218410	500	133 억	1971015	N	N	304	N	N
52	20250320	141009	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16190	-180	5	-1.10	924267695	56815	26.18	16630	16660	16070	21250	11460	16370	16268.02	7.44	-17042	17583	16976	16483	15876	15383	17280	16180	134	4880	500	11450	10	1	26484442	4288	24.83	1.42	12	0.21	652.00	11423.00	19810	20250218	-18.27	10630	20240806	52.30	19810	-18.27	20250218	12540	29.11	20250113	19810	-18.27	20250218	10630	52.30	20240806	2.27	N	218410	500	133 억	1971015	N	N	304	N	N
53	20250320	131008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16200	-170	5	-1.04	750008915	46083	21.23	16630	16660	16070	21250	11460	16370	16275.18	7.44	-15813	17583	16976	16483	15876	15383	17280	16180	134	4880	500	11450	10	1	26484442	4290	24.85	1.42	12	0.17	652.00	11423.00	19810	20250218	-18.22	10630	20240806	52.40	19810	-18.22	20250218	12540	29.19	20250113	19810	-18.22	20250218	10630	52.40	20240806	2.27	N	218410	500	133 억	1971015	N	N	304	N	N
54	20250320	121005	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16190	-180	5	-1.10	669621000	41115	18.94	16630	16660	16070	21250	11460	16370	16286.54	7.44	-15319	17583	16976	16483	15876	15383	17280	16180	134	4880	500	11450	10	1	26484442	4288	24.83	1.42	12	0.16	652.00	11423.00	19810	20250218	-18.27	10630	20240806	52.30	19810	-18.27	20250218	12540	29.11	20250113	19810	-18.27	20250218	10630	52.30	20240806	2.27	N	218410	500	133 억	1971015	N	N	304	N	N
55	20250320	111006	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16250	-120	5	-0.73	596408030	36602	16.86	16630	16660	16070	21250	11460	16370	16294.41	7.44	-15352	17583	16976	16483	15876	15383	17280	16180	134	4880	500	11450	10	1	26484442	4304	24.92	1.42	12	0.14	652.00	11423.00	19810	20250218	-17.97	10630	20240806	52.87	19810	-17.97	20250218	12540	29.59	20250113	19810	-17.97	20250218	10630	52.87	20240806	2.27	N	218410	500	133 억	1971015	N	N	304	N	N
56	20250320	101005	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16230	-140	5	-0.86	404865530	24755	11.41	16630	16660	16200	21250	11460	16370	16354.90	7.44	-13371	17583	16976	16483	15876	15383	17280	16180	134	4880	500	11450	10	1	26484442	4298	24.89	1.42	12	0.09	652.00	11423.00	19810	20250218	-18.07	10630	20240806	52.68	19810	-18.07	20250218	12540	29.43	20250113	19810	-18.07	20250218	10630	52.68	20240806	2.27	N	218410	500	133 억	1971015	N	N	304	N	N
57	20250320	091008	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16380	10	2	0.06	91459280	5560	2.56	16630	16660	16370	21250	11460	16370	16449.51	7.44	-3663	17583	16976	16483	15876	15383	17280	16180	134	4880	500	11450	10	1	26484442	4338	25.12	1.43	12	0.02	652.00	11423.00	19810	20250218	-17.31	10630	20240806	54.09	19810	-17.31	20250218	12540	30.62	20250113	19810	-17.31	20250218	10630	54.09	20240806	2.27	N	218410	500	133 억	1971015	N	N	304	N	N
58	20250319	161001	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16370	500	2	3.15	3587735640	215170	341.95	16100	17090	15990	20600	11110	15870	16673.98	7.41	14908	16530	16200	16010	15680	15490	16105	15585	134	4730	500	11100	10	1	26484442	4336	25.11	1.43	12	0.81	652.00	11423.00	19810	20250218	-17.36	10630	20240806	54.00	19810	-17.36	20250218	12540	30.54	20250113	19810	-17.36	20250218	10630	54.00	20240806	2.26	N	218410	500	133 억	1963011	N	N	304	N	N
59	20250319	151003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16440	570	2	3.59	3517354050	210876	335.12	16100	17090	15990	20600	11110	15870	16679.73	7.41	13440	16530	16200	16010	15680	15490	16105	15585	134	4730	500	11100	10	1	26484442	4354	25.21	1.44	12	0.80	652.00	11423.00	19810	20250218	-17.01	10630	20240806	54.66	19810	-17.01	20250218	12540	31.10	20250113	19810	-17.01	20250218	10630	54.66	20240806	2.26	N	218410	500	133 억	1963011	N	N	1419	N	N
60	20250319	141006	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16460	590	2	3.72	3331329245	199555	317.13	16100	17090	15990	20600	11110	15870	16693.79	7.41	10155	16530	16200	16010	15680	15490	16105	15585	134	4730	500	11100	10	1	26484442	4359	25.25	1.44	12	0.75	652.00	11423.00	19810	20250218	-16.91	10630	20240806	54.84	19810	-16.91	20250218	12540	31.26	20250113	19810	-16.91	20250218	10630	54.84	20240806	2.26	N	218410	500	133 억	1963011	N	N	1419	N	N
61	20250319	131003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16590	720	2	4.54	3196418535	191376	304.13	16100	17090	15990	20600	11110	15870	16702.30	7.41	9148	16530	16200	16010	15680	15490	16105	15585	134	4730	500	11100	10	1	26484442	4394	25.44	1.45	12	0.72	652.00	11423.00	19810	20250218	-16.25	10630	20240806	56.07	19810	-16.25	20250218	12540	32.30	20250113	19810	-16.25	20250218	10630	56.07	20240806	2.26	N	218410	500	133 억	1963011	N	N	1419	N	N
62	20250319	121002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16490	620	2	3.91	2998142715	179389	285.08	16100	17090	15990	20600	11110	15870	16713.08	7.41	7042	16530	16200	16010	15680	15490	16105	15585	134	4730	500	11100	10	1	26484442	4367	25.29	1.44	12	0.68	652.00	11423.00	19810	20250218	-16.76	10630	20240806	55.13	19810	-16.76	20250218	12540	31.50	20250113	19810	-16.76	20250218	10630	55.13	20240806	2.26	N	218410	500	133 억	1963011	N	N	1419	N	N
63	20250319	111003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16600	730	2	4.60	2825177865	168949	268.49	16100	17090	15990	20600	11110	15870	16722.08	7.41	8879	16530	16200	16010	15680	15490	16105	15585	134	4730	500	11100	10	1	26484442	4396	25.46	1.45	12	0.64	652.00	11423.00	19810	20250218	-16.20	10630	20240806	56.16	19810	-16.20	20250218	12540	32.38	20250113	19810	-16.20	20250218	10630	56.16	20240806	2.26	N	218410	500	133 억	1963011	N	N	1419	N	N
64	20250319	101003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16600	730	2	4.60	2057695720	123022	195.51	16100	17090	15990	20600	11110	15870	16726.24	7.41	23157	16530	16200	16010	15680	15490	16105	15585	134	4730	500	11100	10	1	26484442	4396	25.46	1.45	12	0.46	652.00	11423.00	19810	20250218	-16.20	10630	20240806	56.16	19810	-16.20	20250218	12540	32.38	20250113	19810	-16.20	20250218	10630	56.16	20240806	2.26	N	218410	500	133 억	1963011	N	N	1419	N	N
65	20250319	091007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16500	630	2	3.97	321565510	19579	31.11	16100	16640	15990	20600	11110	15870	16424.00	7.41	8349	16530	16200	16010	15680	15490	16105	15585	134	4730	500	11100	10	1	26484442	4370	25.31	1.44	12	0.07	652.00	11423.00	19810	20250218	-16.71	10630	20240806	55.22	19810	-16.71	20250218	12540	31.58	20250113	19810	-16.71	20250218	10630	55.22	20240806	2.26	N	218410	500	133 억	1963011	N	N	1419	N	N
66	20250318	160958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15870	-370	5	-2.28	1006136475	62925	73.78	16340	16340	15820	21100	11370	16240	15989.55	7.47	-13571	16680	16460	16180	15960	15680	16570	16070	134	4860	500	11360	10	1	26484442	4203	24.34	1.39	12	0.24	652.00	11423.00	19810	20250218	-19.89	10630	20240806	49.29	19810	-19.89	20250218	12540	26.56	20250113	19810	-19.89	20250218	10630	49.29	20240806	2.23	N	218410	500	133 억	1977280	N	N	1419	N	N
67	20250318	151003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15940	-300	5	-1.85	901319865	56330	66.05	16340	16340	15820	21100	11370	16240	16000.71	7.47	-12557	16680	16460	16180	15960	15680	16570	16070	134	4860	500	11360	10	1	26484442	4222	24.45	1.40	12	0.21	652.00	11423.00	19810	20250218	-19.54	10630	20240806	49.95	19810	-19.54	20250218	12540	27.11	20250113	19810	-19.54	20250218	10630	49.95	20240806	2.23	N	218410	500	133 억	1977280	N	N	1332	N	N
68	20250318	141000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15900	-340	5	-2.09	686006145	42776	50.16	16340	16340	15830	21100	11370	16240	16037.17	7.47	-16371	16680	16460	16180	15960	15680	16570	16070	134	4860	500	11360	10	1	26484442	4211	24.39	1.39	12	0.16	652.00	11423.00	19810	20250218	-19.74	10630	20240806	49.58	19810	-19.74	20250218	12540	26.79	20250113	19810	-19.74	20250218	10630	49.58	20240806	2.23	N	218410	500	133 억	1977280	N	N	1332	N	N
69	20250318	130959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15980	-260	5	-1.60	524650925	32632	38.26	16340	16340	15950	21100	11370	16240	16077.80	7.47	-10025	16680	16460	16180	15960	15680	16570	16070	134	4860	500	11360	10	1	26484442	4232	24.51	1.40	12	0.12	652.00	11423.00	19810	20250218	-19.33	10630	20240806	50.33	19810	-19.33	20250218	12540	27.43	20250113	19810	-19.33	20250218	10630	50.33	20240806	2.23	N	218410	500	133 억	1977280	N	N	1332	N	N
70	20250318	121000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16030	-210	5	-1.29	457747080	28448	33.36	16340	16340	16000	21100	11370	16240	16090.66	7.47	-7305	16680	16460	16180	15960	15680	16570	16070	134	4860	500	11360	10	1	26484442	4245	24.59	1.40	12	0.11	652.00	11423.00	19810	20250218	-19.08	10630	20240806	50.80	19810	-19.08	20250218	12540	27.83	20250113	19810	-19.08	20250218	10630	50.80	20240806	2.23	N	218410	500	133 억	1977280	N	N	1332	N	N
71	20250318	110959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16050	-190	5	-1.17	423229150	26295	30.83	16340	16340	16000	21100	11370	16240	16095.42	7.47	-7100	16680	16460	16180	15960	15680	16570	16070	134	4860	500	11360	10	1	26484442	4251	24.62	1.41	12	0.10	652.00	11423.00	19810	20250218	-18.98	10630	20240806	50.99	19810	-18.98	20250218	12540	27.99	20250113	19810	-18.98	20250218	10630	50.99	20240806	2.23	N	218410	500	133 억	1977280	N	N	1332	N	N
72	20250318	101001	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16050	-190	5	-1.17	326920500	20287	23.79	16340	16340	16000	21100	11370	16240	16114.78	7.47	-5847	16680	16460	16180	15960	15680	16570	16070	134	4860	500	11360	10	1	26484442	4251	24.62	1.41	12	0.08	652.00	11423.00	19810	20250218	-18.98	10630	20240806	50.99	19810	-18.98	20250218	12540	27.99	20250113	19810	-18.98	20250218	10630	50.99	20240806	2.23	N	218410	500	133 억	1977280	N	N	1332	N	N
73	20250318	091004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16150	-90	5	-0.55	98405320	6073	7.12	16340	16340	16150	21100	11370	16240	16203.74	7.47	-1261	16680	16460	16180	15960	15680	16570	16070	134	4860	500	11360	10	1	26484442	4277	24.77	1.41	12	0.02	652.00	11423.00	19810	20250218	-18.48	10630	20240806	51.93	19810	-18.48	20250218	12540	28.79	20250113	19810	-18.48	20250218	10630	51.93	20240806	2.23	N	218410	500	133 억	1977280	N	N	1332	N	N
74	20250317	160957	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16240	420	2	2.65	1385129480	85283	101.40	15900	16400	15900	20550	11080	15820	16241.66	7.51	-6934	16320	16070	15870	15620	15420	15970	15520	134	4730	500	11070	10	1	26484442	4301	24.91	1.42	12	0.32	652.00	11423.00	19810	20250218	-18.02	10630	20240806	52.78	19810	-18.02	20250218	12540	29.51	20250113	19810	-18.02	20250218	10630	52.78	20240806	2.23	N	218410	500	133 억	1988048	N	N	1152	N	N
75	20250317	150956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16290	470	2	2.97	1224406530	75388	89.64	15900	16400	15900	20550	11080	15820	16241.48	7.51	-6719	16320	16070	15870	15620	15420	15970	15520	134	4730	500	11070	10	1	26484442	4314	24.98	1.43	12	0.28	652.00	11423.00	19810	20250218	-17.77	10630	20240806	53.25	19810	-17.77	20250218	12540	29.90	20250113	19810	-17.77	20250218	10630	53.25	20240806	2.23	N	218410	500	133 억	1988048	N	N	138	N	N
76	20250317	140958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16360	540	2	3.41	1068468020	65810	78.25	15900	16400	15900	20550	11080	15820	16235.74	7.51	-5607	16320	16070	15870	15620	15420	15970	15520	134	4730	500	11070	10	1	26484442	4333	25.09	1.43	12	0.25	652.00	11423.00	19810	20250218	-17.42	10630	20240806	53.90	19810	-17.42	20250218	12540	30.46	20250113	19810	-17.42	20250218	10630	53.90	20240806	2.23	N	218410	500	133 억	1988048	N	N	138	N	N
77	20250317	130957	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16280	460	2	2.91	931871360	57454	68.31	15900	16400	15900	20550	11080	15820	16219.54	7.51	-4020	16320	16070	15870	15620	15420	15970	15520	134	4730	500	11070	10	1	26484442	4312	24.97	1.43	12	0.22	652.00	11423.00	19810	20250218	-17.82	10630	20240806	53.15	19810	-17.82	20250218	12540	29.82	20250113	19810	-17.82	20250218	10630	53.15	20240806	2.23	N	218410	500	133 억	1988048	N	N	138	N	N
78	20250317	120957	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16300	480	2	3.03	885095530	54584	64.90	15900	16400	15900	20550	11080	15820	16215.40	7.51	-2844	16320	16070	15870	15620	15420	15970	15520	134	4730	500	11070	10	1	26484442	4317	25.00	1.43	12	0.21	652.00	11423.00	19810	20250218	-17.72	10630	20240806	53.34	19810	-17.72	20250218	12540	29.98	20250113	19810	-17.72	20250218	10630	53.34	20240806	2.23	N	218410	500	133 억	1988048	N	N	138	N	N
79	20250317	110957	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16200	380	2	2.40	493683100	30575	36.35	15900	16340	15900	20550	11080	15820	16146.79	7.51	-4379	16320	16070	15870	15620	15420	15970	15520	134	4730	500	11070	10	1	26484442	4290	24.85	1.42	12	0.12	652.00	11423.00	19810	20250218	-18.22	10630	20240806	52.40	19810	-18.22	20250218	12540	29.19	20250113	19810	-18.22	20250218	10630	52.40	20240806	2.23	N	218410	500	133 억	1988048	N	N	138	N	N
80	20250317	100956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16170	350	2	2.21	335292100	20794	24.72	15900	16340	15900	20550	11080	15820	16124.68	7.51	-950	16320	16070	15870	15620	15420	15970	15520	134	4730	500	11070	10	1	26484442	4283	24.80	1.42	12	0.08	652.00	11423.00	19810	20250218	-18.37	10630	20240806	52.12	19810	-18.37	20250218	12540	28.95	20250113	19810	-18.37	20250218	10630	52.12	20240806	2.23	N	218410	500	133 억	1988048	N	N	138	N	N
81	20250317	090959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16140	320	2	2.02	85020100	5317	6.32	15900	16140	15900	20550	11080	15820	15990.72	7.51	-91	16320	16070	15870	15620	15420	15970	15520	134	4730	500	11070	10	1	26484442	4275	24.75	1.41	12	0.02	652.00	11423.00	19810	20250218	-18.53	10630	20240806	51.83	19810	-18.53	20250218	12540	28.71	20250113	19810	-18.53	20250218	10630	51.83	20240806	2.23	N	218410	500	133 억	1988048	N	N	138	N	N
82	20250314	160953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15820	0	3	0.00	1323971265	83349	63.25	15920	16120	15670	20550	11080	15820	15884.67	7.53	-3583	16560	16190	15990	15620	15420	16090	15520	134	4730	500	11070	10	1	26484442	4190	24.26	1.38	12	0.31	652.00	11423.00	19810	20250218	-20.14	10630	20240806	48.82	19810	-20.14	20250218	12540	26.16	20250113	19810	-20.14	20250218	10630	48.82	20240806	2.22	N	218410	500	133 억	1995526	N	N	138	N	N
83	20250314	151000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15870	50	2	0.32	1214705135	76451	58.02	15920	16120	15670	20550	11080	15820	15888.68	7.53	-2068	16560	16190	15990	15620	15420	16090	15520	134	4730	500	11070	10	1	26484442	4203	24.34	1.39	12	0.29	652.00	11423.00	19810	20250218	-19.89	10630	20240806	49.29	19810	-19.89	20250218	12540	26.56	20250113	19810	-19.89	20250218	10630	49.29	20240806	2.22	N	218410	500	133 억	1995526	N	N	550	N	N
84	20250314	140954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15810	-10	5	-0.06	1047727600	65917	50.02	15920	16120	15670	20550	11080	15820	15894.65	7.53	-3429	16560	16190	15990	15620	15420	16090	15520	134	4730	500	11070	10	1	26484442	4187	24.25	1.38	12	0.25	652.00	11423.00	19810	20250218	-20.19	10630	20240806	48.73	19810	-20.19	20250218	12540	26.08	20250113	19810	-20.19	20250218	10630	48.73	20240806	2.22	N	218410	500	133 억	1995526	N	N	550	N	N
85	20250314	130953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15860	40	2	0.25	934126305	58760	44.59	15920	16120	15670	20550	11080	15820	15897.32	7.53	-2270	16560	16190	15990	15620	15420	16090	15520	134	4730	500	11070	10	1	26484442	4200	24.33	1.39	12	0.22	652.00	11423.00	19810	20250218	-19.94	10630	20240806	49.20	19810	-19.94	20250218	12540	26.48	20250113	19810	-19.94	20250218	10630	49.20	20240806	2.22	N	218410	500	133 억	1995526	N	N	550	N	N
86	20250314	120955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15900	80	2	0.51	787342365	49535	37.59	15920	16120	15670	20550	11080	15820	15894.67	7.53	-789	16560	16190	15990	15620	15420	16090	15520	134	4730	500	11070	10	1	26484442	4211	24.39	1.39	12	0.19	652.00	11423.00	19810	20250218	-19.74	10630	20240806	49.58	19810	-19.74	20250218	12540	26.79	20250113	19810	-19.74	20250218	10630	49.58	20240806	2.22	N	218410	500	133 억	1995526	N	N	550	N	N
87	20250314	110955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15850	30	2	0.19	658884045	41440	31.45	15920	16120	15670	20550	11080	15820	15899.71	7.53	-1972	16560	16190	15990	15620	15420	16090	15520	134	4730	500	11070	10	1	26484442	4198	24.31	1.39	12	0.16	652.00	11423.00	19810	20250218	-19.99	10630	20240806	49.11	19810	-19.99	20250218	12540	26.40	20250113	19810	-19.99	20250218	10630	49.11	20240806	2.22	N	218410	500	133 억	1995526	N	N	550	N	N
88	20250314	100954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15960	140	2	0.88	325820700	20352	15.44	15920	16120	15820	20550	11080	15820	16009.27	7.53	-2082	16560	16190	15990	15620	15420	16090	15520	134	4730	500	11070	10	1	26484442	4227	24.48	1.40	12	0.08	652.00	11423.00	19810	20250218	-19.43	10630	20240806	50.14	19810	-19.43	20250218	12540	27.27	20250113	19810	-19.43	20250218	10630	50.14	20240806	2.22	N	218410	500	133 억	1995526	N	N	550	N	N
89	20250314	090958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16120	300	2	1.90	99314920	6200	4.71	15920	16120	15820	20550	11080	15820	16018.54	7.53	899	16560	16190	15990	15620	15420	16090	15520	134	4730	500	11070	10	1	26484442	4269	24.72	1.41	12	0.02	652.00	11423.00	19810	20250218	-18.63	10630	20240806	51.65	19810	-18.63	20250218	12540	28.55	20250113	19810	-18.63	20250218	10630	51.65	20240806	2.22	N	218410	500	133 억	1995526	N	N	550	N	N
90	20250313	160947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15820	-400	5	-2.47	2104436065	131555	190.83	16350	16360	15790	21050	11360	16220	15997.99	7.35	-5022	16586	16402	16216	16032	15846	16495	16125	134	4830	500	11350	10	1	26484442	4190	24.26	1.38	12	0.50	652.00	11423.00	19810	20250218	-20.14	10630	20240806	48.82	19810	-20.14	20250218	12540	26.16	20250113	19810	-20.14	20250218	10630	48.82	20240806	2.22	N	218410	500	133 억	1945519	N	N	540	N	N
91	20250313	150948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15860	-360	5	-2.22	1415031045	87976	127.61	16350	16360	15850	21050	11360	16220	16083.82	7.35	-7404	16586	16402	16216	16032	15846	16495	16125	134	4830	500	11350	10	1	26484442	4200	24.33	1.39	12	0.33	652.00	11423.00	19810	20250218	-19.94	10630	20240806	49.20	19810	-19.94	20250218	12540	26.48	20250113	19810	-19.94	20250218	10630	49.20	20240806	2.22	N	218410	500	133 억	1945519	N	N	3125	N	N
92	20250313	140948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15910	-310	5	-1.91	1165958225	72309	104.89	16350	16360	15910	21050	11360	16220	16124.27	7.35	-10172	16586	16402	16216	16032	15846	16495	16125	134	4830	500	11350	10	1	26484442	4214	24.40	1.39	12	0.27	652.00	11423.00	19810	20250218	-19.69	10630	20240806	49.67	19810	-19.69	20250218	12540	26.87	20250113	19810	-19.69	20250218	10630	49.67	20240806	2.22	N	218410	500	133 억	1945519	N	N	3125	N	N
93	20250313	130948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15980	-240	5	-1.48	1000982000	61971	89.89	16350	16360	15970	21050	11360	16220	16152.10	7.35	-9518	16586	16402	16216	16032	15846	16495	16125	134	4830	500	11350	10	1	26484442	4232	24.51	1.40	12	0.23	652.00	11423.00	19810	20250218	-19.33	10630	20240806	50.33	19810	-19.33	20250218	12540	27.43	20250113	19810	-19.33	20250218	10630	50.33	20240806	2.22	N	218410	500	133 억	1945519	N	N	3125	N	N
94	20250313	120948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16090	-130	5	-0.80	753134865	46507	67.46	16350	16360	16080	21050	11360	16220	16193.84	7.35	-10504	16586	16402	16216	16032	15846	16495	16125	134	4830	500	11350	10	1	26484442	4261	24.68	1.41	12	0.18	652.00	11423.00	19810	20250218	-18.78	10630	20240806	51.36	19810	-18.78	20250218	12540	28.31	20250113	19810	-18.78	20250218	10630	51.36	20240806	2.22	N	218410	500	133 억	1945519	N	N	3125	N	N
95	20250313	110949	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16160	-60	5	-0.37	574215145	35406	51.36	16350	16360	16140	21050	11360	16220	16218.00	7.35	-4341	16586	16402	16216	16032	15846	16495	16125	134	4830	500	11350	10	1	26484442	4280	24.79	1.41	12	0.13	652.00	11423.00	19810	20250218	-18.43	10630	20240806	52.02	19810	-18.43	20250218	12540	28.87	20250113	19810	-18.43	20250218	10630	52.02	20240806	2.22	N	218410	500	133 억	1945519	N	N	3125	N	N
96	20250313	100947	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16160	-60	5	-0.37	388664300	23933	34.72	16350	16360	16160	21050	11360	16220	16239.93	7.35	-2541	16586	16402	16216	16032	15846	16495	16125	134	4830	500	11350	10	1	26484442	4280	24.79	1.41	12	0.09	652.00	11423.00	19810	20250218	-18.43	10630	20240806	52.02	19810	-18.43	20250218	12540	28.87	20250113	19810	-18.43	20250218	10630	52.02	20240806	2.22	N	218410	500	133 억	1945519	N	N	3125	N	N
97	20250313	090950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16230	10	2	0.06	68269655	4204	6.10	16350	16350	16160	21050	11360	16220	16240.69	7.35	-1733	16586	16402	16216	16032	15846	16495	16125	134	4830	500	11350	10	1	26484442	4298	24.89	1.42	12	0.02	652.00	11423.00	19810	20250218	-18.07	10630	20240806	52.68	19810	-18.07	20250218	12540	29.43	20250113	19810	-18.07	20250218	10630	52.68	20240806	2.22	N	218410	500	133 억	1945519	N	N	3125	N	N
98	20250312	160942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16220	70	2	0.43	1111599060	68461	58.94	16030	16400	16030	20950	11310	16150	16237.03	7.38	-13110	16716	16432	16196	15912	15676	16575	16055	134	4800	500	11300	10	1	26484442	4296	24.88	1.42	12	0.26	652.00	11423.00	19810	20250218	-18.12	10630	20240806	52.59	19810	-18.12	20250218	12540	29.35	20250113	19810	-18.12	20250218	10630	52.59	20240806	2.24	N	218410	500	133 억	1953850	N	N	3125	N	N
99	20250312	150944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16240	90	2	0.56	1018800540	62741	54.02	16030	16400	16030	20950	11310	16150	16238.19	7.38	-13226	16716	16432	16196	15912	15676	16575	16055	134	4800	500	11300	10	1	26484442	4301	24.91	1.42	12	0.24	652.00	11423.00	19810	20250218	-18.02	10630	20240806	52.78	19810	-18.02	20250218	12540	29.51	20250113	19810	-18.02	20250218	10630	52.78	20240806	2.24	N	218410	500	133 억	1953850	N	N	498	N	N
100	20250312	140941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16230	80	2	0.50	893436505	55001	47.35	16030	16400	16030	20950	11310	16150	16244.00	7.38	-14425	16716	16432	16196	15912	15676	16575	16055	134	4800	500	11300	10	1	26484442	4298	24.89	1.42	12	0.21	652.00	11423.00	19810	20250218	-18.07	10630	20240806	52.68	19810	-18.07	20250218	12540	29.43	20250113	19810	-18.07	20250218	10630	52.68	20240806	2.24	N	218410	500	133 억	1953850	N	N	498	N	N
101	20250312	130943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16170	20	2	0.12	726491695	44687	38.47	16030	16400	16030	20950	11310	16150	16257.34	7.38	-15954	16716	16432	16196	15912	15676	16575	16055	134	4800	500	11300	10	1	26484442	4283	24.80	1.42	12	0.17	652.00	11423.00	19810	20250218	-18.37	10630	20240806	52.12	19810	-18.37	20250218	12540	28.95	20250113	19810	-18.37	20250218	10630	52.12	20240806	2.24	N	218410	500	133 억	1953850	N	N	498	N	N
102	20250312	120945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16220	70	2	0.43	640321020	39367	33.89	16030	16400	16030	20950	11310	16150	16265.43	7.38	-13533	16716	16432	16196	15912	15676	16575	16055	134	4800	500	11300	10	1	26484442	4296	24.88	1.42	12	0.15	652.00	11423.00	19810	20250218	-18.12	10630	20240806	52.59	19810	-18.12	20250218	12540	29.35	20250113	19810	-18.12	20250218	10630	52.59	20240806	2.24	N	218410	500	133 억	1953850	N	N	498	N	N
103	20250312	110937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16250	100	2	0.62	518272690	31854	27.43	16030	16400	16030	20950	11310	16150	16270.25	7.38	-9777	16716	16432	16196	15912	15676	16575	16055	134	4800	500	11300	10	1	26484442	4304	24.92	1.42	12	0.12	652.00	11423.00	19810	20250218	-17.97	10630	20240806	52.87	19810	-17.97	20250218	12540	29.59	20250113	19810	-17.97	20250218	10630	52.87	20240806	2.24	N	218410	500	133 억	1953850	N	N	498	N	N
104	20250312	100939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16260	110	2	0.68	330761720	20351	17.52	16030	16400	16030	20950	11310	16150	16252.85	7.38	-6076	16716	16432	16196	15912	15676	16575	16055	134	4800	500	11300	10	1	26484442	4306	24.94	1.42	12	0.08	652.00	11423.00	19810	20250218	-17.92	10630	20240806	52.96	19810	-17.92	20250218	12540	29.67	20250113	19810	-17.92	20250218	10630	52.96	20240806	2.24	N	218410	500	133 억	1953850	N	N	498	N	N
105	20250312	090946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16270	120	2	0.74	69181810	4282	3.69	16030	16290	16030	20950	11310	16150	16156.42	7.38	-848	16716	16432	16196	15912	15676	16575	16055	134	4800	500	11300	10	1	26484442	4309	24.95	1.42	12	0.02	652.00	11423.00	19810	20250218	-17.87	10630	20240806	53.06	19810	-17.87	20250218	12540	29.74	20250113	19810	-17.87	20250218	10630	53.06	20240806	2.24	N	218410	500	133 억	1953850	N	N	498	N	N
106	20250311	160934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16150	-560	5	-3.35	1866861610	115562	109.03	16110	16480	15960	21700	11700	16710	16154.69	7.65	9696	17170	16940	16680	16450	16190	17055	16565	134	4990	500	11690	10	1	26484442	4277	24.77	1.41	12	0.44	652.00	11423.00	19810	20250218	-18.48	10630	20240806	51.93	19810	-18.48	20250218	12540	28.79	20250113	19810	-18.48	20250218	10630	51.93	20240806	2.20	N	218410	500	133 억	2027170	N	N	498	N	N
107	20250311	150938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16170	-540	5	-3.23	1671449770	103469	97.62	16110	16480	15960	21700	11700	16710	16154.11	7.65	4585	17170	16940	16680	16450	16190	17055	16565	134	4990	500	11690	10	1	26484442	4283	24.80	1.42	12	0.39	652.00	11423.00	19810	20250218	-18.37	10630	20240806	52.12	19810	-18.37	20250218	12540	28.95	20250113	19810	-18.37	20250218	10630	52.12	20240806	2.20	N	218410	500	133 억	2027170	N	N	114	N	N
108	20250311	140939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16220	-490	5	-2.93	1416211925	87699	82.74	16110	16480	15960	21700	11700	16710	16148.55	7.65	5447	17170	16940	16680	16450	16190	17055	16565	134	4990	500	11690	10	1	26484442	4296	24.88	1.42	12	0.33	652.00	11423.00	19810	20250218	-18.12	10630	20240806	52.59	19810	-18.12	20250218	12540	29.35	20250113	19810	-18.12	20250218	10630	52.59	20240806	2.20	N	218410	500	133 억	2027170	N	N	114	N	N
109	20250311	130937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16260	-450	5	-2.69	1252131485	77621	73.23	16110	16480	15960	21700	11700	16710	16131.35	7.65	3261	17170	16940	16680	16450	16190	17055	16565	134	4990	500	11690	10	1	26484442	4306	24.94	1.42	12	0.29	652.00	11423.00	19810	20250218	-17.92	10630	20240806	52.96	19810	-17.92	20250218	12540	29.67	20250113	19810	-17.92	20250218	10630	52.96	20240806	2.20	N	218410	500	133 억	2027170	N	N	114	N	N
110	20250311	120936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16340	-370	5	-2.21	1117052275	69331	65.41	16110	16480	15960	21700	11700	16710	16111.87	7.65	5446	17170	16940	16680	16450	16190	17055	16565	134	4990	500	11690	10	1	26484442	4328	25.06	1.43	12	0.26	652.00	11423.00	19810	20250218	-17.52	10630	20240806	53.72	19810	-17.52	20250218	12540	30.30	20250113	19810	-17.52	20250218	10630	53.72	20240806	2.20	N	218410	500	133 억	2027170	N	N	114	N	N
111	20250311	110936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16130	-580	5	-3.47	945973780	58811	55.48	16110	16480	15960	21700	11700	16710	16084.98	7.65	640	17170	16940	16680	16450	16190	17055	16565	134	4990	500	11690	10	1	26484442	4272	24.74	1.41	12	0.22	652.00	11423.00	19810	20250218	-18.58	10630	20240806	51.74	19810	-18.58	20250218	12540	28.63	20250113	19810	-18.58	20250218	10630	51.74	20240806	2.20	N	218410	500	133 억	2027170	N	N	114	N	N
112	20250311	100938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16080	-630	5	-3.77	577836250	35852	33.82	16110	16480	16040	21700	11700	16710	16117.27	7.65	-495	17170	16940	16680	16450	16190	17055	16565	134	4990	500	11690	10	1	26484442	4259	24.66	1.41	12	0.14	652.00	11423.00	19810	20250218	-18.83	10630	20240806	51.27	19810	-18.83	20250218	12540	28.23	20250113	19810	-18.83	20250218	10630	51.27	20240806	2.20	N	218410	500	133 억	2027170	N	N	114	N	N
113	20250311	090938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16120	-590	5	-3.53	172599330	10702	10.10	16110	16480	16040	21700	11700	16710	16127.76	7.65	-233	17170	16940	16680	16450	16190	17055	16565	134	4990	500	11690	10	1	26484442	4269	24.72	1.41	12	0.04	652.00	11423.00	19810	20250218	-18.63	10630	20240806	51.65	19810	-18.63	20250218	12540	28.55	20250113	19810	-18.63	20250218	10630	51.65	20240806	2.20	N	218410	500	133 억	2027170	N	N	114	N	N
114	20250310	160929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16710	180	2	1.09	1763985235	105834	49.30	16530	16910	16420	21450	11580	16530	16668.25	7.67	-7393	17743	17136	16823	16216	15903	16980	16060	134	4920	500	11570	10	1	26484442	4426	25.63	1.46	12	0.40	652.00	11423.00	19810	20250218	-15.65	10630	20240806	57.20	19810	-15.65	20250218	12540	33.25	20250113	19810	-15.65	20250218	10630	57.20	20240806	2.26	N	218410	500	133 억	2030321	N	N	114	N	N
115	20250310	150936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16500	-30	5	-0.18	1657782260	99430	46.32	16530	16910	16420	21450	11580	16530	16673.73	7.67	-7705	17743	17136	16823	16216	15903	16980	16060	134	4920	500	11570	10	1	26484442	4370	25.31	1.44	12	0.38	652.00	11423.00	19810	20250218	-16.71	10630	20240806	55.22	19810	-16.71	20250218	12540	31.58	20250113	19810	-16.71	20250218	10630	55.22	20240806	2.26	N	218410	500	133 억	2030321	N	N	223	N	N
116	20250310	140934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16580	50	2	0.30	1530663515	91745	42.74	16530	16910	16420	21450	11580	16530	16684.90	7.67	-6291	17743	17136	16823	16216	15903	16980	16060	134	4920	500	11570	10	1	26484442	4391	25.43	1.45	12	0.35	652.00	11423.00	19810	20250218	-16.30	10630	20240806	55.97	19810	-16.30	20250218	12540	32.22	20250113	19810	-16.30	20250218	10630	55.97	20240806	2.26	N	218410	500	133 억	2030321	N	N	223	N	N
117	20250310	130933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16720	190	2	1.15	1302169540	78036	36.35	16530	16910	16420	21450	11580	16530	16687.99	7.67	-6938	17743	17136	16823	16216	15903	16980	16060	134	4920	500	11570	10	1	26484442	4428	25.64	1.46	12	0.29	652.00	11423.00	19810	20250218	-15.60	10630	20240806	57.29	19810	-15.60	20250218	12540	33.33	20250113	19810	-15.60	20250218	10630	57.29	20240806	2.26	N	218410	500	133 억	2030321	N	N	223	N	N
118	20250310	120930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16790	260	2	1.57	1154655230	69242	32.26	16530	16910	16420	21450	11580	16530	16676.92	7.67	-7007	17743	17136	16823	16216	15903	16980	16060	134	4920	500	11570	10	1	26484442	4447	25.75	1.47	12	0.26	652.00	11423.00	19810	20250218	-15.24	10630	20240806	57.95	19810	-15.24	20250218	12540	33.89	20250113	19810	-15.24	20250218	10630	57.95	20240806	2.26	N	218410	500	133 억	2030321	N	N	223	N	N
119	20250310	110930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16840	310	2	1.88	1024600800	61478	28.64	16530	16910	16420	21450	11580	16530	16667.48	7.67	-5452	17743	17136	16823	16216	15903	16980	16060	134	4920	500	11570	10	1	26484442	4460	25.83	1.47	12	0.23	652.00	11423.00	19810	20250218	-14.99	10630	20240806	58.42	19810	-14.99	20250218	12540	34.29	20250113	19810	-14.99	20250218	10630	58.42	20240806	2.26	N	218410	500	133 억	2030321	N	N	223	N	N
120	20250310	100930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16810	280	2	1.69	775274395	46642	21.73	16530	16910	16420	21450	11580	16530	16623.00	7.67	-2287	17743	17136	16823	16216	15903	16980	16060	134	4920	500	11570	10	1	26484442	4452	25.78	1.47	12	0.18	652.00	11423.00	19810	20250218	-15.14	10630	20240806	58.14	19810	-15.14	20250218	12540	34.05	20250113	19810	-15.14	20250218	10630	58.14	20240806	2.26	N	218410	500	133 억	2030321	N	N	223	N	N
121	20250310	090932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16590	60	2	0.36	247347460	14889	6.94	16530	16780	16440	21450	11580	16530	16616.24	7.67	-1103	17743	17136	16823	16216	15903	16980	16060	134	4920	500	11570	10	1	26484442	4394	25.44	1.45	12	0.06	652.00	11423.00	19810	20250218	-16.25	10630	20240806	56.07	19810	-16.25	20250218	12540	32.30	20250113	19810	-16.25	20250218	10630	56.07	20240806	2.26	N	218410	500	133 억	2030321	N	N	223	N	N
122	20250307	160928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16530	-910	5	-5.22	3587698735	212639	45.91	17200	17430	16510	22650	12210	17440	16873.19	7.69	-6154	18973	18206	17823	17056	16673	18015	16865	134	5210	500	12200	10	1	26484442	4378	25.35	1.45	12	0.80	652.00	11423.00	19810	20250218	-16.56	10630	20240806	55.50	19810	-16.56	20250218	12540	31.82	20250113	19810	-16.56	20250218	10630	55.50	20240806	2.32	N	218410	500	133 억	2035438	N	N	223	N	N
123	20250307	150932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16570	-870	5	-4.99	3339536715	197648	42.67	17200	17430	16510	22650	12210	17440	16896.37	7.69	-8829	18973	18206	17823	17056	16673	18015	16865	134	5210	500	12200	10	1	26484442	4388	25.41	1.45	12	0.75	652.00	11423.00	19810	20250218	-16.36	10630	20240806	55.88	19810	-16.36	20250218	12540	32.14	20250113	19810	-16.36	20250218	10630	55.88	20240806	2.32	N	218410	500	133 억	2035438	N	N	1279	N	N
124	20250307	140929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16610	-830	5	-4.76	2651417980	156127	33.71	17200	17430	16600	22650	12210	17440	16982.43	7.69	-18912	18973	18206	17823	17056	16673	18015	16865	134	5210	500	12200	10	1	26484442	4399	25.48	1.45	12	0.59	652.00	11423.00	19810	20250218	-16.15	10630	20240806	56.26	19810	-16.15	20250218	12540	32.46	20250113	19810	-16.15	20250218	10630	56.26	20240806	2.32	N	218410	500	133 억	2035438	N	N	1279	N	N
125	20250307	130931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16740	-700	5	-4.01	2148120570	126071	27.22	17200	17430	16650	22650	12210	17440	17038.96	7.69	-7518	18973	18206	17823	17056	16673	18015	16865	134	5210	500	12200	10	1	26484442	4433	25.67	1.47	12	0.48	652.00	11423.00	19810	20250218	-15.50	10630	20240806	57.48	19810	-15.50	20250218	12540	33.49	20250113	19810	-15.50	20250218	10630	57.48	20240806	2.32	N	218410	500	133 억	2035438	N	N	1279	N	N
126	20250307	120931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16850	-590	5	-3.38	1824021175	106695	23.04	17200	17430	16760	22650	12210	17440	17095.64	7.69	-3189	18973	18206	17823	17056	16673	18015	16865	134	5210	500	12200	10	1	26484442	4463	25.84	1.48	12	0.40	652.00	11423.00	19810	20250218	-14.94	10630	20240806	58.51	19810	-14.94	20250218	12540	34.37	20250113	19810	-14.94	20250218	10630	58.51	20240806	2.32	N	218410	500	133 억	2035438	N	N	1279	N	N
127	20250307	110930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16890	-550	5	-3.15	1563287535	91205	19.69	17200	17430	16800	22650	12210	17440	17140.35	7.69	-2235	18973	18206	17823	17056	16673	18015	16865	134	5210	500	12200	10	1	26484442	4473	25.90	1.48	12	0.34	652.00	11423.00	19810	20250218	-14.74	10630	20240806	58.89	19810	-14.74	20250218	12540	34.69	20250113	19810	-14.74	20250218	10630	58.89	20240806	2.32	N	218410	500	133 억	2035438	N	N	1279	N	N
128	20250307	100927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17180	-260	5	-1.49	871679465	50480	10.90	17200	17430	17140	22650	12210	17440	17267.80	7.69	-5901	18973	18206	17823	17056	16673	18015	16865	134	5210	500	12200	10	1	26484442	4550	26.35	1.50	12	0.19	652.00	11423.00	19810	20250218	-13.28	10630	20240806	61.62	19810	-13.28	20250218	12540	37.00	20250113	19810	-13.28	20250218	10630	61.62	20240806	2.32	N	218410	500	133 억	2035438	N	N	1279	N	N
129	20250307	090933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17300	-140	5	-0.80	202822310	11726	2.53	17200	17430	17200	22650	12210	17440	17296.74	7.69	-1360	18973	18206	17823	17056	16673	18015	16865	134	5210	500	12200	10	1	26484442	4582	26.53	1.51	12	0.04	652.00	11423.00	19810	20250218	-12.67	10630	20240806	62.75	19810	-12.67	20250218	12540	37.96	20250113	19810	-12.67	20250218	10630	62.75	20240806	2.32	N	218410	500	133 억	2035438	N	N	1279	N	N
130	20250306	160925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17440	-60	5	-0.34	8309002785	461633	166.40	17800	18590	17440	22750	12250	17500	17999.56	7.67	7275	18533	18016	16998	16481	15463	18275	16740	134	5250	500	12250	10	1	26484442	4619	26.75	1.53	12	1.74	652.00	11423.00	19810	20250218	-11.96	10630	20240806	64.06	19810	-11.96	20250218	12540	39.07	20250113	19810	-11.96	20250218	10630	64.06	20240806	2.33	N	218410	500	133 억	2032192	N	N	1259	N	N
131	20250306	150924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17470	-30	5	-0.17	7956033895	441412	159.11	17800	18590	17450	22750	12250	17500	18024.05	7.67	-3029	18533	18016	16998	16481	15463	18275	16740	134	5250	500	12250	10	1	26484442	4627	26.79	1.53	12	1.67	652.00	11423.00	19810	20250218	-11.81	10630	20240806	64.35	19810	-11.81	20250218	12540	39.31	20250113	19810	-11.81	20250218	10630	64.35	20240806	2.33	N	218410	500	133 억	2032192	N	N	859	N	N
132	20250306	140923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17680	180	2	1.03	7372200420	408184	147.13	17800	18590	17580	22750	12250	17500	18060.97	7.67	-4753	18533	18016	16998	16481	15463	18275	16740	134	5250	500	12250	10	1	26484442	4682	27.12	1.55	12	1.54	652.00	11423.00	19810	20250218	-10.75	10630	20240806	66.32	19810	-10.75	20250218	12540	40.99	20250113	19810	-10.75	20250218	10630	66.32	20240806	2.33	N	218410	500	133 억	2032192	N	N	859	N	N
133	20250306	130924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17760	260	2	1.49	7115536200	393709	141.91	17800	18590	17580	22750	12250	17500	18073.08	7.67	2809	18533	18016	16998	16481	15463	18275	16740	134	5250	500	12250	10	1	26484442	4704	27.24	1.55	12	1.49	652.00	11423.00	19810	20250218	-10.35	10630	20240806	67.07	19810	-10.35	20250218	12540	41.63	20250113	19810	-10.35	20250218	10630	67.07	20240806	2.33	N	218410	500	133 억	2032192	N	N	859	N	N
134	20250306	120923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17880	380	2	2.17	6780714385	374937	135.15	17800	18590	17580	22750	12250	17500	18084.94	7.67	7850	18533	18016	16998	16481	15463	18275	16740	134	5250	500	12250	10	1	26484442	4735	27.42	1.57	12	1.42	652.00	11423.00	19810	20250218	-9.74	10630	20240806	68.20	19810	-9.74	20250218	12540	42.58	20250113	19810	-9.74	20250218	10630	68.20	20240806	2.33	N	218410	500	133 억	2032192	N	N	859	N	N
135	20250306	110920	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18270	770	2	4.40	6245365105	345162	124.42	17800	18590	17580	22750	12250	17500	18094.01	7.67	14117	18533	18016	16998	16481	15463	18275	16740	134	5250	500	12250	10	1	26484442	4839	28.02	1.60	12	1.30	652.00	11423.00	19810	20250218	-7.77	10630	20240806	71.87	19810	-7.77	20250218	12540	45.69	20250113	19810	-7.77	20250218	10630	71.87	20240806	2.33	N	218410	500	133 억	2032192	N	N	859	N	N
136	20250306	100922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17930	430	2	2.46	4000539355	221931	80.00	17800	18590	17580	22750	12250	17500	18026.05	7.67	14186	18533	18016	16998	16481	15463	18275	16740	134	5250	500	12250	10	1	26484442	4749	27.50	1.57	12	0.84	652.00	11423.00	19810	20250218	-9.49	10630	20240806	68.67	19810	-9.49	20250218	12540	42.98	20250113	19810	-9.49	20250218	10630	68.67	20240806	2.33	N	218410	500	133 억	2032192	N	N	859	N	N
137	20250306	090926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	18100	600	2	3.43	1793732910	98637	35.55	17800	18590	17630	22750	12250	17500	18185.19	7.67	18179	18533	18016	16998	16481	15463	18275	16740	134	5250	500	12250	10	1	26484442	4794	27.76	1.58	12	0.37	652.00	11423.00	19810	20250218	-8.63	10630	20240806	70.27	19810	-8.63	20250218	12540	44.34	20250113	19810	-8.63	20250218	10630	70.27	20240806	2.33	N	218410	500	133 억	2032192	N	N	859	N	N
138	20250305	160913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17500	1400	2	8.70	4643452080	275741	148.09	16260	17515	15980	20900	11270	16100	16839.42	7.84	-29696	16966	16532	16066	15632	15166	16750	15850	134	4800	500	11270	10	1	26484442	4635	26.84	1.53	12	1.04	652.00	11423.00	19810	20250218	-11.66	10630	20240806	64.63	19810	-11.66	20250218	12540	39.55	20250113	19810	-11.66	20250218	10630	64.63	20240806	2.37	N	218410	500	133 억	2077451	N	N	857	N	N
139	20250305	150917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17350	1250	2	7.76	4052307945	241870	129.90	16260	17350	15980	20900	11270	16100	16754.30	7.84	-28900	16966	16532	16066	15632	15166	16750	15850	134	4800	500	11270	10	1	26484442	4595	26.61	1.52	12	0.91	652.00	11423.00	19810	20250218	-12.42	10630	20240806	63.22	19810	-12.42	20250218	12540	38.36	20250113	19810	-12.42	20250218	10630	63.22	20240806	2.37	N	218410	500	133 억	2077451	N	N	379	N	N
140	20250305	140916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	17050	950	2	5.90	3333665460	199937	107.38	16260	17100	15980	20900	11270	16100	16673.82	7.84	-23122	16966	16532	16066	15632	15166	16750	15850	134	4800	500	11270	10	1	26484442	4516	26.15	1.49	12	0.75	652.00	11423.00	19810	20250218	-13.93	10630	20240806	60.40	19810	-13.93	20250218	12540	35.96	20250113	19810	-13.93	20250218	10630	60.40	20240806	2.37	N	218410	500	133 억	2077451	N	N	379	N	N
141	20250305	130912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16850	750	2	4.66	2739519435	164963	88.60	16260	16970	15980	20900	11270	16100	16607.13	7.84	-13866	16966	16532	16066	15632	15166	16750	15850	134	4800	500	11270	10	1	26484442	4463	25.84	1.48	12	0.62	652.00	11423.00	19810	20250218	-14.94	10630	20240806	58.51	19810	-14.94	20250218	12540	34.37	20250113	19810	-14.94	20250218	10630	58.51	20240806	2.37	N	218410	500	133 억	2077451	N	N	379	N	N
142	20250305	120915	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16790	690	2	4.29	2299230280	138850	74.57	16260	16860	15980	20900	11270	16100	16559.38	7.84	-8914	16966	16532	16066	15632	15166	16750	15850	134	4800	500	11270	10	1	26484442	4447	25.75	1.47	12	0.52	652.00	11423.00	19810	20250218	-15.24	10630	20240806	57.95	19810	-15.24	20250218	12540	33.89	20250113	19810	-15.24	20250218	10630	57.95	20240806	2.37	N	218410	500	133 억	2077451	N	N	379	N	N
143	20250305	110909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16690	590	2	3.66	1813344240	109876	59.01	16260	16810	15980	20900	11270	16100	16503.86	7.84	-5323	16966	16532	16066	15632	15166	16750	15850	134	4800	500	11270	10	1	26484442	4420	25.60	1.46	12	0.41	652.00	11423.00	19810	20250218	-15.75	10630	20240806	57.01	19810	-15.75	20250218	12540	33.09	20250113	19810	-15.75	20250218	10630	57.01	20240806	2.37	N	218410	500	133 억	2077451	N	N	379	N	N
144	20250305	100914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16580	480	2	2.98	1126797995	68781	36.94	16260	16700	15980	20900	11270	16100	16382.75	7.84	-2404	16966	16532	16066	15632	15166	16750	15850	134	4800	500	11270	10	1	26484442	4391	25.43	1.45	12	0.26	652.00	11423.00	19810	20250218	-16.30	10630	20240806	55.97	19810	-16.30	20250218	12540	32.22	20250113	19810	-16.30	20250218	10630	55.97	20240806	2.37	N	218410	500	133 억	2077451	N	N	379	N	N
145	20250305	090912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16140	40	2	0.25	184172415	11368	6.11	16260	16330	16060	20900	11270	16100	16201.71	7.84	-137	16966	16532	16066	15632	15166	16750	15850	134	4800	500	11270	10	1	26484442	4275	24.75	1.41	12	0.04	652.00	11423.00	19810	20250218	-18.53	10630	20240806	51.83	19810	-18.53	20250218	12540	28.71	20250113	19810	-18.53	20250218	10630	51.83	20240806	2.37	N	218410	500	133 억	2077451	N	N	379	N	N
146	20250304	160904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16100	160	2	1.00	2983101750	184466	107.95	15600	16500	15600	20700	11160	15940	16171.62	7.97	-23500	16366	16152	16016	15802	15666	16085	15735	134	4760	500	11150	10	1	26484442	4264	24.69	1.41	12	0.70	652.00	11423.00	19810	20250218	-18.73	10630	20240806	51.46	19810	-18.73	20250218	12540	28.39	20250113	19810	-18.73	20250218	10630	51.46	20240806	2.32	N	218410	500	133 억	2109907	N	N	379	N	N
147	20250304	150900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16090	150	2	0.94	2818029150	174209	101.95	15600	16500	15600	20700	11160	15940	16176.14	7.97	-24186	16366	16152	16016	15802	15666	16085	15735	134	4760	500	11150	10	1	26484442	4261	24.68	1.41	12	0.66	652.00	11423.00	19810	20250218	-18.78	10630	20240806	51.36	19810	-18.78	20250218	12540	28.31	20250113	19810	-18.78	20250218	10630	51.36	20240806	2.32	N	218410	500	133 억	2109907	N	N	984	N	N
148	20250304	140904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16150	210	2	1.32	2598779920	160587	93.98	15600	16500	15600	20700	11160	15940	16183.00	7.97	-28121	16366	16152	16016	15802	15666	16085	15735	134	4760	500	11150	10	1	26484442	4277	24.77	1.41	12	0.61	652.00	11423.00	19810	20250218	-18.48	10630	20240806	51.93	19810	-18.48	20250218	12540	28.79	20250113	19810	-18.48	20250218	10630	51.93	20240806	2.32	N	218410	500	133 억	2109907	N	N	984	N	N
149	20250304	130902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16190	250	2	1.57	2281173315	140968	82.49	15600	16500	15600	20700	11160	15940	16182.21	7.97	-31135	16366	16152	16016	15802	15666	16085	15735	134	4760	500	11150	10	1	26484442	4288	24.83	1.42	12	0.53	652.00	11423.00	19810	20250218	-18.27	10630	20240806	52.30	19810	-18.27	20250218	12540	29.11	20250113	19810	-18.27	20250218	10630	52.30	20240806	2.32	N	218410	500	133 억	2109907	N	N	984	N	N
150	20250304	120859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16160	220	2	1.38	2064255885	127540	74.64	15600	16500	15600	20700	11160	15940	16185.16	7.97	-30897	16366	16152	16016	15802	15666	16085	15735	134	4760	500	11150	10	1	26484442	4280	24.79	1.41	12	0.48	652.00	11423.00	19810	20250218	-18.43	10630	20240806	52.02	19810	-18.43	20250218	12540	28.87	20250113	19810	-18.43	20250218	10630	52.02	20240806	2.32	N	218410	500	133 억	2109907	N	N	984	N	N
151	20250304	110903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16290	350	2	2.20	1550764785	96034	56.20	15600	16500	15600	20700	11160	15940	16148.08	7.97	-28207	16366	16152	16016	15802	15666	16085	15735	134	4760	500	11150	10	1	26484442	4314	24.98	1.43	12	0.36	652.00	11423.00	19810	20250218	-17.77	10630	20240806	53.25	19810	-17.77	20250218	12540	29.90	20250113	19810	-17.77	20250218	10630	53.25	20240806	2.32	N	218410	500	133 억	2109907	N	N	984	N	N
152	20250304	100858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16130	190	2	1.19	692336535	43212	25.29	15600	16300	15600	20700	11160	15940	16021.86	7.97	-9063	16366	16152	16016	15802	15666	16085	15735	134	4760	500	11150	10	1	26484442	4272	24.74	1.41	12	0.16	652.00	11423.00	19810	20250218	-18.58	10630	20240806	51.74	19810	-18.58	20250218	12540	28.63	20250113	19810	-18.58	20250218	10630	51.74	20240806	2.32	N	218410	500	133 억	2109907	N	N	984	N	N
153	20250304	090855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15720	-220	5	-1.38	119680225	7605	4.45	15600	15930	15600	20700	11160	15940	15737.04	7.97	935	16366	16152	16016	15802	15666	16085	15735	134	4760	500	11150	10	1	26484442	4163	24.11	1.38	12	0.03	652.00	11423.00	19810	20250218	-20.65	10630	20240806	47.88	19810	-20.65	20250218	12540	25.36	20250113	19810	-20.65	20250218	10630	47.88	20240806	2.32	N	218410	500	133 억	2109907	N	N	984	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History