KissMeData/218410/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

79 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	160955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15480	-410	5	-2.58	2653153830	170797	110.90	15800	16100	15360	20650	11130	15890	15533.96	8.05	-11863	16756	16322	15716	15282	14676	16540	15500	134	4760	500	11120	10	1	26484442	4100	15.98	1.24	12	0.64	969.00	12453.00	19810	20250218	-21.86	10630	20240806	45.63	19810	-21.86	20250218	12100	27.93	20250409	19810	-21.86	20250218	10630	45.63	20240806	2.31	Y	218410	500	133 억	2132884	N	N	3764	N	N
3	20250430	151003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15440	-450	5	-2.83	2581544590	166161	107.89	15800	16100	15360	20650	11130	15890	15536.40	8.05	-11388	16756	16322	15716	15282	14676	16540	15500	134	4760	500	11120	10	1	26484442	4089	15.93	1.24	12	0.63	969.00	12453.00	19810	20250218	-22.06	10630	20240806	45.25	19810	-22.06	20250218	12100	27.60	20250409	19810	-22.06	20250218	10630	45.25	20240806	2.31	Y	218410	500	133 억	2132884	N	N	2559	N	N
4	20250430	141005	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15510	-380	5	-2.39	2223785840	143056	92.88	15800	16100	15360	20650	11130	15890	15544.86	8.05	-9311	16756	16322	15716	15282	14676	16540	15500	134	4760	500	11120	10	1	26484442	4108	16.01	1.25	12	0.54	969.00	12453.00	19810	20250218	-21.71	10630	20240806	45.91	19810	-21.71	20250218	12100	28.18	20250409	19810	-21.71	20250218	10630	45.91	20240806	2.31	Y	218410	500	133 억	2132884	N	N	2559	N	N
5	20250430	131002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15520	-370	5	-2.33	1887589275	121432	78.84	15800	16100	15360	20650	11130	15890	15544.41	8.05	-7053	16756	16322	15716	15282	14676	16540	15500	134	4760	500	11120	10	1	26484442	4110	16.02	1.25	12	0.46	969.00	12453.00	19810	20250218	-21.66	10630	20240806	46.00	19810	-21.66	20250218	12100	28.26	20250409	19810	-21.66	20250218	10630	46.00	20240806	2.31	Y	218410	500	133 억	2132884	N	N	2559	N	N
6	20250430	121006	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15470	-420	5	-2.64	1569255445	100896	65.51	15800	16100	15360	20650	11130	15890	15553.20	8.05	-8111	16756	16322	15716	15282	14676	16540	15500	134	4760	500	11120	10	1	26484442	4097	15.96	1.24	12	0.38	969.00	12453.00	19810	20250218	-21.91	10630	20240806	45.53	19810	-21.91	20250218	12100	27.85	20250409	19810	-21.91	20250218	10630	45.53	20240806	2.31	Y	218410	500	133 억	2132884	N	N	2559	N	N
7	20250430	111003	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15420	-470	5	-2.96	1206813235	77406	50.26	15800	16100	15370	20650	11130	15890	15590.69	8.05	-2092	16756	16322	15716	15282	14676	16540	15500	134	4760	500	11120	10	1	26484442	4084	15.91	1.24	12	0.29	969.00	12453.00	19810	20250218	-22.16	10630	20240806	45.06	19810	-22.16	20250218	12100	27.44	20250409	19810	-22.16	20250218	10630	45.06	20240806	2.31	Y	218410	500	133 억	2132884	N	N	2559	N	N
8	20250430	101006	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15450	-440	5	-2.77	741277210	47202	30.65	15800	16100	15410	20650	11130	15890	15704.36	8.05	-2131	16756	16322	15716	15282	14676	16540	15500	134	4760	500	11120	10	1	26484442	4092	15.94	1.24	12	0.18	969.00	12453.00	19810	20250218	-22.01	10630	20240806	45.34	19810	-22.01	20250218	12100	27.69	20250409	19810	-22.01	20250218	10630	45.34	20240806	2.31	Y	218410	500	133 억	2132884	N	N	2559	N	N
9	20250430	091007	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15930	40	2	0.25	108457620	6813	4.42	15800	16100	15800	20650	11130	15890	15919.22	8.05	-917	16756	16322	15716	15282	14676	16540	15500	134	4760	500	11120	10	1	26484442	4219	16.44	1.28	12	0.03	969.00	12453.00	19810	20250218	-19.59	10630	20240806	49.86	19810	-19.59	20250218	12100	31.65	20250409	19810	-19.59	20250218	10630	49.86	20240806	2.31	Y	218410	500	133 억	2132884	N	N	2559	N	N
10	20250429	160955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15890	750	2	4.95	2436494240	154015	204.93	15330	16150	15110	19680	10600	15140	15819.85	7.93	13927	15720	15430	15220	14930	14720	15325	14825	134	4540	500	10590	10	1	26484442	4208	16.40	1.28	12	0.58	969.00	12453.00	19810	20250218	-19.79	10630	20240806	49.48	19810	-19.79	20250218	12100	31.32	20250409	19810	-19.79	20250218	10630	49.48	20240806	2.30	Y	218410	500	133 억	2099089	N	N	2559	N	N
11	20250429	150959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15940	800	2	5.28	2360661090	149242	198.58	15330	16150	15110	19680	10600	15140	15817.67	7.93	13785	15720	15430	15220	14930	14720	15325	14825	134	4540	500	10590	10	1	26484442	4222	16.45	1.28	12	0.56	969.00	12453.00	19810	20250218	-19.54	10630	20240806	49.95	19810	-19.54	20250218	12100	31.74	20250409	19810	-19.54	20250218	10630	49.95	20240806	2.30	Y	218410	500	133 억	2099089	N	N	7272	N	N
12	20250429	141001	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16080	940	2	6.21	2021028230	128036	170.36	15330	16150	15110	19680	10600	15140	15784.84	7.93	21023	15720	15430	15220	14930	14720	15325	14825	134	4540	500	10590	10	1	26484442	4259	16.59	1.29	12	0.48	969.00	12453.00	19810	20250218	-18.83	10630	20240806	51.27	19810	-18.83	20250218	12100	32.89	20250409	19810	-18.83	20250218	10630	51.27	20240806	2.30	Y	218410	500	133 억	2099089	N	N	7272	N	N
13	20250429	130959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15900	760	2	5.02	1433043150	91334	121.53	15330	15970	15110	19680	10600	15140	15690.14	7.93	15266	15720	15430	15220	14930	14720	15325	14825	134	4540	500	10590	10	1	26484442	4211	16.41	1.28	12	0.34	969.00	12453.00	19810	20250218	-19.74	10630	20240806	49.58	19810	-19.74	20250218	12100	31.40	20250409	19810	-19.74	20250218	10630	49.58	20240806	2.30	Y	218410	500	133 억	2099089	N	N	7272	N	N
14	20250429	121002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15750	610	2	4.03	1249079595	79712	106.06	15330	15970	15110	19680	10600	15140	15669.91	7.93	17496	15720	15430	15220	14930	14720	15325	14825	134	4540	500	10590	10	1	26484442	4171	16.25	1.26	12	0.30	969.00	12453.00	19810	20250218	-20.49	10630	20240806	48.17	19810	-20.49	20250218	12100	30.17	20250409	19810	-20.49	20250218	10630	48.17	20240806	2.30	Y	218410	500	133 억	2099089	N	N	7272	N	N
15	20250429	111000	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15840	700	2	4.62	756774945	48663	64.75	15330	15950	15110	19680	10600	15140	15551.34	7.93	14813	15720	15430	15220	14930	14720	15325	14825	134	4540	500	10590	10	1	26484442	4195	16.35	1.27	12	0.18	969.00	12453.00	19810	20250218	-20.04	10630	20240806	49.01	19810	-20.04	20250218	12100	30.91	20250409	19810	-20.04	20250218	10630	49.01	20240806	2.30	Y	218410	500	133 억	2099089	N	N	7272	N	N
16	20250429	101002	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15590	450	2	2.97	339762905	22148	29.47	15330	15610	15110	19680	10600	15140	15340.57	7.93	5627	15720	15430	15220	14930	14720	15325	14825	134	4540	500	10590	10	1	26484442	4129	16.09	1.25	12	0.08	969.00	12453.00	19810	20250218	-21.30	10630	20240806	46.66	19810	-21.30	20250218	12100	28.84	20250409	19810	-21.30	20250218	10630	46.66	20240806	2.30	Y	218410	500	133 억	2099089	N	N	7272	N	N
17	20250429	091004	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15170	30	2	0.20	55966540	3675	4.89	15330	15440	15170	19680	10600	15140	15228.99	7.93	21	15720	15430	15220	14930	14720	15325	14825	134	4540	500	10590	10	1	26484442	4018	15.66	1.22	12	0.01	969.00	12453.00	19810	20250218	-23.42	10630	20240806	42.71	19810	-23.42	20250218	12100	25.37	20250409	19810	-23.42	20250218	10630	42.71	20240806	2.30	Y	218410	500	133 억	2099089	N	N	7272	N	N
18	20250428	160954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15140	170	2	1.14	1141481235	75156	175.08	15160	15510	15010	19460	10480	14970	15188.21	7.96	-5386	15210	15090	14950	14830	14690	15150	14890	134	4490	500	10470	10	1	26484442	4010	15.62	1.22	12	0.28	969.00	12453.00	19810	20250218	-23.57	10630	20240806	42.43	19810	-23.57	20250218	12100	25.12	20250409	19810	-23.57	20250218	10630	42.43	20240806	2.29	Y	218410	500	133 억	2108461	N	N	7272	N	N
19	20250428	150958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15060	90	2	0.60	1046780465	68887	160.48	15160	15510	15010	19460	10480	14970	15195.62	7.96	-4493	15210	15090	14950	14830	14690	15150	14890	134	4490	500	10470	10	1	26484442	3989	15.54	1.21	12	0.26	969.00	12453.00	19810	20250218	-23.98	10630	20240806	41.67	19810	-23.98	20250218	12100	24.46	20250409	19810	-23.98	20250218	10630	41.67	20240806	2.29	Y	218410	500	133 억	2108461	N	N	4747	N	N
20	20250428	140958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15150	180	2	1.20	852330335	55999	130.45	15160	15510	15010	19460	10480	14970	15220.46	7.96	-2886	15210	15090	14950	14830	14690	15150	14890	134	4490	500	10470	10	1	26484442	4012	15.63	1.22	12	0.21	969.00	12453.00	19810	20250218	-23.52	10630	20240806	42.52	19810	-23.52	20250218	12100	25.21	20250409	19810	-23.52	20250218	10630	42.52	20240806	2.29	Y	218410	500	133 억	2108461	N	N	4747	N	N
21	20250428	130958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15130	160	2	1.07	723991570	47519	110.70	15160	15510	15010	19460	10480	14970	15235.83	7.96	-801	15210	15090	14950	14830	14690	15150	14890	134	4490	500	10470	10	1	26484442	4007	15.61	1.21	12	0.18	969.00	12453.00	19810	20250218	-23.62	10630	20240806	42.33	19810	-23.62	20250218	12100	25.04	20250409	19810	-23.62	20250218	10630	42.33	20240806	2.29	Y	218410	500	133 억	2108461	N	N	4747	N	N
22	20250428	120955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15210	240	2	1.60	579963220	38014	88.56	15160	15510	15010	19460	10480	14970	15256.57	7.96	-3519	15210	15090	14950	14830	14690	15150	14890	134	4490	500	10470	10	1	26484442	4028	15.70	1.22	12	0.14	969.00	12453.00	19810	20250218	-23.22	10630	20240806	43.09	19810	-23.22	20250218	12100	25.70	20250409	19810	-23.22	20250218	10630	43.09	20240806	2.29	Y	218410	500	133 억	2108461	N	N	4747	N	N
23	20250428	110956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15120	150	2	1.00	516285070	33817	78.78	15160	15510	15010	19460	10480	14970	15267.03	7.96	-3581	15210	15090	14950	14830	14690	15150	14890	134	4490	500	10470	10	1	26484442	4004	15.60	1.21	12	0.13	969.00	12453.00	19810	20250218	-23.67	10630	20240806	42.24	19810	-23.67	20250218	12100	24.96	20250409	19810	-23.67	20250218	10630	42.24	20240806	2.29	Y	218410	500	133 억	2108461	N	N	4747	N	N
24	20250428	100953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15180	210	2	1.40	420128590	27462	63.98	15160	15510	15010	19460	10480	14970	15298.54	7.96	-2305	15210	15090	14950	14830	14690	15150	14890	134	4490	500	10470	10	1	26484442	4020	15.67	1.22	12	0.10	969.00	12453.00	19810	20250218	-23.37	10630	20240806	42.80	19810	-23.37	20250218	12100	25.45	20250409	19810	-23.37	20250218	10630	42.80	20240806	2.29	Y	218410	500	133 억	2108461	N	N	4747	N	N
25	20250428	090956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15500	530	2	3.54	176151890	11535	26.87	15160	15510	15010	19460	10480	14970	15271.08	7.96	2066	15210	15090	14950	14830	14690	15150	14890	134	4490	500	10470	10	1	26484442	4105	16.00	1.24	12	0.04	969.00	12453.00	19810	20250218	-21.76	10630	20240806	45.81	19810	-21.76	20250218	12100	28.10	20250409	19810	-21.76	20250218	10630	45.81	20240806	2.29	Y	218410	500	133 억	2108461	N	N	4747	N	N
26	20250425	160951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14970	160	2	1.08	641940930	42926	94.24	14810	15070	14810	19250	10370	14810	14954.59	7.73	9377	15070	14940	14840	14710	14610	15005	14775	134	4440	500	10360	10	1	26484442	3965	15.45	1.20	12	0.16	969.00	12453.00	19810	20250218	-24.43	10630	20240806	40.83	19810	-24.43	20250218	12100	23.72	20250409	19810	-24.43	20250218	10630	40.83	20240806	2.28	Y	218410	500	133 억	2048001	N	N	4737	N	N
27	20250425	150958	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14990	180	2	1.22	567595790	37955	83.33	14810	15070	14810	19250	10370	14810	14954.44	7.73	8892	15070	14940	14840	14710	14610	15005	14775	134	4440	500	10360	10	1	26484442	3970	15.47	1.20	12	0.14	969.00	12453.00	19810	20250218	-24.33	10630	20240806	41.02	19810	-24.33	20250218	12100	23.88	20250409	19810	-24.33	20250218	10630	41.02	20240806	2.28	Y	218410	500	133 억	2048001	N	N	4042	N	N
28	20250425	140957	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14970	160	2	1.08	403170830	26939	59.14	14810	15070	14810	19250	10370	14810	14966.07	7.73	7266	15070	14940	14840	14710	14610	15005	14775	134	4440	500	10360	10	1	26484442	3965	15.45	1.20	12	0.10	969.00	12453.00	19810	20250218	-24.43	10630	20240806	40.83	19810	-24.43	20250218	12100	23.72	20250409	19810	-24.43	20250218	10630	40.83	20240806	2.28	Y	218410	500	133 억	2048001	N	N	4042	N	N
29	20250425	130959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15010	200	2	1.35	283921300	18970	41.65	14810	15070	14810	19250	10370	14810	14966.86	7.73	8064	15070	14940	14840	14710	14610	15005	14775	134	4440	500	10360	10	1	26484442	3975	15.49	1.21	12	0.07	969.00	12453.00	19810	20250218	-24.23	10630	20240806	41.20	19810	-24.23	20250218	12100	24.05	20250409	19810	-24.23	20250218	10630	41.20	20240806	2.28	Y	218410	500	133 억	2048001	N	N	4042	N	N
30	20250425	120956	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14980	170	2	1.15	265540470	17744	38.95	14810	15070	14810	19250	10370	14810	14965.09	7.73	7712	15070	14940	14840	14710	14610	15005	14775	134	4440	500	10360	10	1	26484442	3967	15.46	1.20	12	0.07	969.00	12453.00	19810	20250218	-24.38	10630	20240806	40.92	19810	-24.38	20250218	12100	23.80	20250409	19810	-24.38	20250218	10630	40.92	20240806	2.28	Y	218410	500	133 억	2048001	N	N	4042	N	N
31	20250425	110957	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14920	110	2	0.74	197826070	13213	29.01	14810	15070	14810	19250	10370	14810	14972.08	7.73	4345	15070	14940	14840	14710	14610	15005	14775	134	4440	500	10360	10	1	26484442	3951	15.40	1.20	12	0.05	969.00	12453.00	19810	20250218	-24.68	10630	20240806	40.36	19810	-24.68	20250218	12100	23.31	20250409	19810	-24.68	20250218	10630	40.36	20240806	2.28	Y	218410	500	133 억	2048001	N	N	4042	N	N
32	20250425	100955	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14960	150	2	1.01	149865170	10001	21.96	14810	15070	14810	19250	10370	14810	14985.02	7.73	3482	15070	14940	14840	14710	14610	15005	14775	134	4440	500	10360	10	1	26484442	3962	15.44	1.20	12	0.04	969.00	12453.00	19810	20250218	-24.48	10630	20240806	40.73	19810	-24.48	20250218	12100	23.64	20250409	19810	-24.48	20250218	10630	40.73	20240806	2.28	Y	218410	500	133 억	2048001	N	N	4042	N	N
33	20250425	090959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15070	260	2	1.76	30462030	2039	4.48	14810	15070	14810	19250	10370	14810	14939.69	7.73	925	15070	14940	14840	14710	14610	15005	14775	134	4440	500	10360	10	1	26484442	3991	15.55	1.21	12	0.01	969.00	12453.00	19810	20250218	-23.93	10630	20240806	41.77	19810	-23.93	20250218	12100	24.55	20250409	19810	-23.93	20250218	10630	41.77	20240806	2.28	Y	218410	500	133 억	2048001	N	N	4042	N	N
34	20250424	160942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14810	-100	5	-0.67	675296880	45550	105.50	14800	14970	14740	19380	10440	14910	14825.41	8.01	6789	15130	15020	14960	14850	14790	14990	14820	134	4470	500	10430	10	1	26484442	3922	15.28	1.19	12	0.17	969.00	12453.00	19810	20250218	-25.24	10630	20240806	39.32	19810	-25.24	20250218	12100	22.40	20250409	19810	-25.24	20250218	10630	39.32	20240806	2.28	Y	218410	500	133 억	2121268	N	N	4005	N	N
35	20250424	150953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14780	-130	5	-0.87	611139060	41217	95.46	14800	14970	14740	19380	10440	14910	14827.35	8.01	6694	15130	15020	14960	14850	14790	14990	14820	134	4470	500	10430	10	1	26484442	3914	15.25	1.19	12	0.16	969.00	12453.00	19810	20250218	-25.39	10630	20240806	39.04	19810	-25.39	20250218	12100	22.15	20250409	19810	-25.39	20250218	10630	39.04	20240806	2.28	Y	218410	500	133 억	2121268	N	N	2621	N	N
36	20250424	140954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14830	-80	5	-0.54	502549570	33875	78.46	14800	14970	14740	19380	10440	14910	14835.41	8.01	5501	15130	15020	14960	14850	14790	14990	14820	134	4470	500	10430	10	1	26484442	3928	15.30	1.19	12	0.13	969.00	12453.00	19810	20250218	-25.14	10630	20240806	39.51	19810	-25.14	20250218	12100	22.56	20250409	19810	-25.14	20250218	10630	39.51	20240806	2.28	Y	218410	500	133 억	2121268	N	N	2621	N	N
37	20250424	130952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14890	-20	5	-0.13	447669670	30176	69.89	14800	14970	14740	19380	10440	14910	14835.29	8.01	5467	15130	15020	14960	14850	14790	14990	14820	134	4470	500	10430	10	1	26484442	3944	15.37	1.20	12	0.11	969.00	12453.00	19810	20250218	-24.84	10630	20240806	40.08	19810	-24.84	20250218	12100	23.06	20250409	19810	-24.84	20250218	10630	40.08	20240806	2.28	Y	218410	500	133 억	2121268	N	N	2621	N	N
38	20250424	120951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14830	-80	5	-0.54	384856470	25943	60.09	14800	14970	14740	19380	10440	14910	14834.69	8.01	4260	15130	15020	14960	14850	14790	14990	14820	134	4470	500	10430	10	1	26484442	3928	15.30	1.19	12	0.10	969.00	12453.00	19810	20250218	-25.14	10630	20240806	39.51	19810	-25.14	20250218	12100	22.56	20250409	19810	-25.14	20250218	10630	39.51	20240806	2.28	Y	218410	500	133 억	2121268	N	N	2621	N	N
39	20250424	110953	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14800	-110	5	-0.74	289667980	19536	45.25	14800	14970	14740	19380	10440	14910	14827.39	8.01	3099	15130	15020	14960	14850	14790	14990	14820	134	4470	500	10430	10	1	26484442	3920	15.27	1.19	12	0.07	969.00	12453.00	19810	20250218	-25.29	10630	20240806	39.23	19810	-25.29	20250218	12100	22.31	20250409	19810	-25.29	20250218	10630	39.23	20240806	2.28	Y	218410	500	133 억	2121268	N	N	2621	N	N
40	20250424	100951	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14830	-80	5	-0.54	188149650	12666	29.34	14800	14970	14800	19380	10440	14910	14854.70	8.01	3537	15130	15020	14960	14850	14790	14990	14820	134	4470	500	10430	10	1	26484442	3928	15.30	1.19	12	0.05	969.00	12453.00	19810	20250218	-25.14	10630	20240806	39.51	19810	-25.14	20250218	12100	22.56	20250409	19810	-25.14	20250218	10630	39.51	20240806	2.28	Y	218410	500	133 억	2121268	N	N	2621	N	N
41	20250424	090959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14950	40	2	0.27	49936360	3360	7.78	14800	14960	14800	19380	10440	14910	14862.01	8.01	863	15130	15020	14960	14850	14790	14990	14820	134	4470	500	10430	10	1	26484442	3959	15.43	1.20	12	0.01	969.00	12453.00	19810	20250218	-24.53	10630	20240806	40.64	19810	-24.53	20250218	12100	23.55	20250409	19810	-24.53	20250218	10630	40.64	20240806	2.28	Y	218410	500	133 억	2121268	N	N	2621	N	N
42	20250423	160933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14910	50	2	0.34	646469935	43175	83.31	14920	15070	14900	19310	10410	14860	14973.25	7.97	1985	15253	15056	14803	14606	14353	15085	14635	134	4450	500	10400	10	1	26484442	3949	15.39	1.20	12	0.16	969.00	12453.00	19810	20250218	-24.73	10630	20240806	40.26	19810	-24.73	20250218	12100	23.22	20250409	19810	-24.73	20250218	10630	40.26	20240806	2.25	Y	218410	500	133 억	2109977	N	N	2618	N	N
43	20250423	150950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14960	100	2	0.67	614226305	41018	79.15	14920	15070	14900	19310	10410	14860	14974.56	7.97	981	15253	15056	14803	14606	14353	15085	14635	134	4450	500	10400	10	1	26484442	3962	15.44	1.20	12	0.15	969.00	12453.00	19810	20250218	-24.48	10630	20240806	40.73	19810	-24.48	20250218	12100	23.64	20250409	19810	-24.48	20250218	10630	40.73	20240806	2.25	Y	218410	500	133 억	2109977	N	N	4077	N	N
44	20250423	140950	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14940	80	2	0.54	541154235	36131	69.72	14920	15070	14900	19310	10410	14860	14977.56	7.97	173	15253	15056	14803	14606	14353	15085	14635	134	4450	500	10400	10	1	26484442	3957	15.42	1.20	12	0.14	969.00	12453.00	19810	20250218	-24.58	10630	20240806	40.55	19810	-24.58	20250218	12100	23.47	20250409	19810	-24.58	20250218	10630	40.55	20240806	2.25	Y	218410	500	133 억	2109977	N	N	4077	N	N
45	20250423	130948	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14940	80	2	0.54	476646125	31814	61.39	14920	15070	14910	19310	10410	14860	14982.28	7.97	985	15253	15056	14803	14606	14353	15085	14635	134	4450	500	10400	10	1	26484442	3957	15.42	1.20	12	0.12	969.00	12453.00	19810	20250218	-24.58	10630	20240806	40.55	19810	-24.58	20250218	12100	23.47	20250409	19810	-24.58	20250218	10630	40.55	20240806	2.25	Y	218410	500	133 억	2109977	N	N	4077	N	N
46	20250423	120952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14950	90	2	0.61	419102075	27962	53.95	14920	15070	14910	19310	10410	14860	14988.27	7.97	1525	15253	15056	14803	14606	14353	15085	14635	134	4450	500	10400	10	1	26484442	3959	15.43	1.20	12	0.11	969.00	12453.00	19810	20250218	-24.53	10630	20240806	40.64	19810	-24.53	20250218	12100	23.55	20250409	19810	-24.53	20250218	10630	40.64	20240806	2.25	Y	218410	500	133 억	2109977	N	N	4077	N	N
47	20250423	110952	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15010	150	2	1.01	353301825	23559	45.46	14920	15070	14910	19310	10410	14860	14996.47	7.97	1941	15253	15056	14803	14606	14353	15085	14635	134	4450	500	10400	10	1	26484442	3975	15.49	1.21	12	0.09	969.00	12453.00	19810	20250218	-24.23	10630	20240806	41.20	19810	-24.23	20250218	12100	24.05	20250409	19810	-24.23	20250218	10630	41.20	20240806	2.25	Y	218410	500	133 억	2109977	N	N	4077	N	N
48	20250423	100954	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14980	120	2	0.81	203006525	13544	26.13	14920	15070	14910	19310	10410	14860	14988.67	7.97	-852	15253	15056	14803	14606	14353	15085	14635	134	4450	500	10400	10	1	26484442	3967	15.46	1.20	12	0.05	969.00	12453.00	19810	20250218	-24.38	10630	20240806	40.92	19810	-24.38	20250218	12100	23.80	20250409	19810	-24.38	20250218	10630	40.92	20240806	2.25	Y	218410	500	133 억	2109977	N	N	4077	N	N
49	20250423	090959	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15030	170	2	1.14	66327660	4426	8.54	14920	15060	14920	19310	10410	14860	14985.92	7.97	309	15253	15056	14803	14606	14353	15085	14635	134	4450	500	10400	10	1	26484442	3981	15.51	1.21	12	0.02	969.00	12453.00	19810	20250218	-24.13	10630	20240806	41.39	19810	-24.13	20250218	12100	24.21	20250409	19810	-24.13	20250218	10630	41.39	20240806	2.25	Y	218410	500	133 억	2109977	N	N	4077	N	N
50	20250422	160929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14860	130	2	0.88	765689460	51825	89.55	14860	15000	14550	19140	10320	14730	14774.52	7.99	-18067	15276	15002	14796	14522	14316	14900	14420	134	4410	500	10310	10	1	26484442	3936	15.34	1.19	12	0.20	969.00	12453.00	19810	20250218	-24.99	10630	20240806	39.79	19810	-24.99	20250218	12100	22.81	20250409	19810	-24.99	20250218	10630	39.79	20240806	2.25	Y	218410	500	133 억	2116088	N	N	4077	N	N
51	20250422	150945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14790	60	2	0.41	720227790	48762	84.26	14860	15000	14550	19140	10320	14730	14770.27	7.99	-17906	15276	15002	14796	14522	14316	14900	14420	134	4410	500	10310	10	1	26484442	3917	15.26	1.19	12	0.18	969.00	12453.00	19810	20250218	-25.34	10630	20240806	39.13	19810	-25.34	20250218	12100	22.23	20250409	19810	-25.34	20250218	10630	39.13	20240806	2.25	Y	218410	500	133 억	2116088	N	N	3207	N	N
52	20250422	140945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14860	130	2	0.88	582333260	39461	68.19	14860	15000	14550	19140	10320	14730	14757.19	7.99	-11934	15276	15002	14796	14522	14316	14900	14420	134	4410	500	10310	10	1	26484442	3936	15.34	1.19	12	0.15	969.00	12453.00	19810	20250218	-24.99	10630	20240806	39.79	19810	-24.99	20250218	12100	22.81	20250409	19810	-24.99	20250218	10630	39.79	20240806	2.25	Y	218410	500	133 억	2116088	N	N	3207	N	N
53	20250422	130943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14730	0	3	0.00	410041680	27873	48.16	14860	15000	14550	19140	10320	14730	14711.07	7.99	-6787	15276	15002	14796	14522	14316	14900	14420	134	4410	500	10310	10	1	26484442	3901	15.20	1.18	12	0.11	969.00	12453.00	19810	20250218	-25.64	10630	20240806	38.57	19810	-25.64	20250218	12100	21.74	20250409	19810	-25.64	20250218	10630	38.57	20240806	2.25	Y	218410	500	133 억	2116088	N	N	3207	N	N
54	20250422	120946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14690	-40	5	-0.27	342861970	23310	40.28	14860	15000	14550	19140	10320	14730	14708.79	7.99	-5179	15276	15002	14796	14522	14316	14900	14420	134	4410	500	10310	10	1	26484442	3891	15.16	1.18	12	0.09	969.00	12453.00	19810	20250218	-25.85	10630	20240806	38.19	19810	-25.85	20250218	12100	21.40	20250409	19810	-25.85	20250218	10630	38.19	20240806	2.25	Y	218410	500	133 억	2116088	N	N	3207	N	N
55	20250422	110944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14650	-80	5	-0.54	275041910	18682	32.28	14860	15000	14550	19140	10320	14730	14722.29	7.99	-3976	15276	15002	14796	14522	14316	14900	14420	134	4410	500	10310	10	1	26484442	3880	15.12	1.18	12	0.07	969.00	12453.00	19810	20250218	-26.05	10630	20240806	37.82	19810	-26.05	20250218	12100	21.07	20250409	19810	-26.05	20250218	10630	37.82	20240806	2.25	Y	218410	500	133 억	2116088	N	N	3207	N	N
56	20250422	100945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14590	-140	5	-0.95	212457310	14412	24.90	14860	15000	14550	19140	10320	14730	14741.70	7.99	-3266	15276	15002	14796	14522	14316	14900	14420	134	4410	500	10310	10	1	26484442	3864	15.06	1.17	12	0.05	969.00	12453.00	19810	20250218	-26.35	10630	20240806	37.25	19810	-26.35	20250218	12100	20.58	20250409	19810	-26.35	20250218	10630	37.25	20240806	2.25	Y	218410	500	133 억	2116088	N	N	3207	N	N
57	20250422	090946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14810	80	2	0.54	87750820	5891	10.18	14860	15000	14750	19140	10320	14730	14895.88	7.99	-1401	15276	15002	14796	14522	14316	14900	14420	134	4410	500	10310	10	1	26484442	3922	15.28	1.19	12	0.02	969.00	12453.00	19810	20250218	-25.24	10630	20240806	39.32	19810	-25.24	20250218	12100	22.40	20250409	19810	-25.24	20250218	10630	39.32	20240806	2.25	Y	218410	500	133 억	2116088	N	N	3207	N	N
58	20250421	160925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14730	-160	5	-1.07	857640840	57871	77.18	14900	15070	14590	19350	10430	14890	14819.88	7.97	-7518	15296	15092	14726	14522	14156	15195	14625	134	4460	500	10420	10	1	26484442	3901	15.20	1.18	12	0.22	969.00	12453.00	19810	20250218	-25.64	10630	20240806	38.57	19810	-25.64	20250218	12100	21.74	20250409	19810	-25.64	20250218	10630	38.57	20240806	2.27	Y	218410	500	133 억	2110981	N	N	3207	N	N
59	20250421	150942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14660	-230	5	-1.54	814473480	54931	73.26	14900	15070	14590	19350	10430	14890	14827.21	7.97	-8576	15296	15092	14726	14522	14156	15195	14625	134	4460	500	10420	10	1	26484442	3883	15.13	1.18	12	0.21	969.00	12453.00	19810	20250218	-26.00	10630	20240806	37.91	19810	-26.00	20250218	12100	21.16	20250409	19810	-26.00	20250218	10630	37.91	20240806	2.27	Y	218410	500	133 억	2110981	N	N	5288	N	N
60	20250421	140941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14780	-110	5	-0.74	632153920	42513	56.70	14900	15070	14730	19350	10430	14890	14869.66	7.97	-2750	15296	15092	14726	14522	14156	15195	14625	134	4460	500	10420	10	1	26484442	3914	15.25	1.19	12	0.16	969.00	12453.00	19810	20250218	-25.39	10630	20240806	39.04	19810	-25.39	20250218	12100	22.15	20250409	19810	-25.39	20250218	10630	39.04	20240806	2.27	Y	218410	500	133 억	2110981	N	N	5288	N	N
61	20250421	130940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14810	-80	5	-0.54	576363195	38737	51.66	14900	15070	14730	19350	10430	14890	14878.88	7.97	-3092	15296	15092	14726	14522	14156	15195	14625	134	4460	500	10420	10	1	26484442	3922	15.28	1.19	12	0.15	969.00	12453.00	19810	20250218	-25.24	10630	20240806	39.32	19810	-25.24	20250218	12100	22.40	20250409	19810	-25.24	20250218	10630	39.32	20240806	2.27	Y	218410	500	133 억	2110981	N	N	5288	N	N
62	20250421	120940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14760	-130	5	-0.87	502892295	33760	45.02	14900	15070	14730	19350	10430	14890	14896.10	7.97	-4201	15296	15092	14726	14522	14156	15195	14625	134	4460	500	10420	10	1	26484442	3909	15.23	1.19	12	0.13	969.00	12453.00	19810	20250218	-25.49	10630	20240806	38.85	19810	-25.49	20250218	12100	21.98	20250409	19810	-25.49	20250218	10630	38.85	20240806	2.27	Y	218410	500	133 억	2110981	N	N	5288	N	N
63	20250421	110939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14820	-70	5	-0.47	425861025	28548	38.07	14900	15070	14800	19350	10430	14890	14917.37	7.97	-2306	15296	15092	14726	14522	14156	15195	14625	134	4460	500	10420	10	1	26484442	3925	15.29	1.19	12	0.11	969.00	12453.00	19810	20250218	-25.19	10630	20240806	39.42	19810	-25.19	20250218	12100	22.48	20250409	19810	-25.19	20250218	10630	39.42	20240806	2.27	Y	218410	500	133 억	2110981	N	N	5288	N	N
64	20250421	100934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14890	0	3	0.00	265642415	17752	23.67	14900	15070	14850	19350	10430	14890	14964.08	7.97	70	15296	15092	14726	14522	14156	15195	14625	134	4460	500	10420	10	1	26484442	3944	15.37	1.20	12	0.07	969.00	12453.00	19810	20250218	-24.84	10630	20240806	40.08	19810	-24.84	20250218	12100	23.06	20250409	19810	-24.84	20250218	10630	40.08	20240806	2.27	Y	218410	500	133 억	2110981	N	N	5288	N	N
65	20250421	091006	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14980	90	2	0.60	89182565	5972	7.96	14900	14990	14900	19350	10430	14890	14933.45	7.97	1394	15296	15092	14726	14522	14156	15195	14625	134	4460	500	10420	10	1	26484442	3967	15.46	1.20	12	0.02	969.00	12453.00	19810	20250218	-24.38	10630	20240806	40.92	19810	-24.38	20250218	12100	23.80	20250409	19810	-24.38	20250218	10630	40.92	20240806	2.27	Y	218410	500	133 억	2110981	N	N	5288	N	N
66	20250418	160925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14890	330	2	2.27	1103546030	74983	79.30	14570	14930	14360	18920	10200	14560	14717.24	7.99	-18015	15026	14792	14426	14192	13826	14910	14310	134	4360	500	10190	10	1	26484442	3944	15.37	1.20	12	0.28	969.00	12453.00	19810	20250218	-24.84	10630	20240806	40.08	19810	-24.84	20250218	12100	23.06	20250409	19810	-24.84	20250218	10630	40.08	20240806	2.27	Y	218410	500	133 억	2115559	N	N	5288	N	N
67	20250418	150937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14890	330	2	2.27	1034855965	70368	74.42	14570	14930	14360	18920	10200	14560	14706.34	7.99	-18966	15026	14792	14426	14192	13826	14910	14310	134	4360	500	10190	10	1	26484442	3944	15.37	1.20	12	0.27	969.00	12453.00	19810	20250218	-24.84	10630	20240806	40.08	19810	-24.84	20250218	12100	23.06	20250409	19810	-24.84	20250218	10630	40.08	20240806	2.27	Y	218410	500	133 억	2115559	N	N	9921	N	N
68	20250418	140941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14810	250	2	1.72	863304095	58836	62.23	14570	14900	14360	18920	10200	14560	14673.06	7.99	-14413	15026	14792	14426	14192	13826	14910	14310	134	4360	500	10190	10	1	26484442	3922	15.28	1.19	12	0.22	969.00	12453.00	19810	20250218	-25.24	10630	20240806	39.32	19810	-25.24	20250218	12100	22.40	20250409	19810	-25.24	20250218	10630	39.32	20240806	2.27	Y	218410	500	133 억	2115559	N	N	9921	N	N
69	20250418	130938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14760	200	2	1.37	596214295	40806	43.16	14570	14770	14360	18920	10200	14560	14610.95	7.99	-16016	15026	14792	14426	14192	13826	14910	14310	134	4360	500	10190	10	1	26484442	3909	15.23	1.19	12	0.15	969.00	12453.00	19810	20250218	-25.49	10630	20240806	38.85	19810	-25.49	20250218	12100	21.98	20250409	19810	-25.49	20250218	10630	38.85	20240806	2.27	Y	218410	500	133 억	2115559	N	N	9921	N	N
70	20250418	120936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14700	140	2	0.96	519786105	35617	37.67	14570	14750	14360	18920	10200	14560	14593.76	7.99	-13677	15026	14792	14426	14192	13826	14910	14310	134	4360	500	10190	10	1	26484442	3893	15.17	1.18	12	0.13	969.00	12453.00	19810	20250218	-25.80	10630	20240806	38.29	19810	-25.80	20250218	12100	21.49	20250409	19810	-25.80	20250218	10630	38.29	20240806	2.27	Y	218410	500	133 억	2115559	N	N	9921	N	N
71	20250418	110940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14570	10	2	0.07	431576195	29609	31.32	14570	14750	14360	18920	10200	14560	14575.85	7.99	-11834	15026	14792	14426	14192	13826	14910	14310	134	4360	500	10190	10	1	26484442	3859	15.04	1.17	12	0.11	969.00	12453.00	19810	20250218	-26.45	10630	20240806	37.06	19810	-26.45	20250218	12100	20.41	20250409	19810	-26.45	20250218	10630	37.06	20240806	2.27	Y	218410	500	133 억	2115559	N	N	9921	N	N
72	20250418	100940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14640	80	2	0.55	324006935	22255	23.54	14570	14750	14360	18920	10200	14560	14558.84	7.99	-8592	15026	14792	14426	14192	13826	14910	14310	134	4360	500	10190	10	1	26484442	3877	15.11	1.18	12	0.08	969.00	12453.00	19810	20250218	-26.10	10630	20240806	37.72	19810	-26.10	20250218	12100	20.99	20250409	19810	-26.10	20250218	10630	37.72	20240806	2.27	Y	218410	500	133 억	2115559	N	N	9921	N	N
73	20250418	090945	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14530	-30	5	-0.21	153655290	10589	11.20	14570	14750	14360	18920	10200	14560	14510.84	7.99	-446	15026	14792	14426	14192	13826	14910	14310	134	4360	500	10190	10	1	26484442	3848	14.99	1.17	12	0.04	969.00	12453.00	19810	20250218	-26.65	10630	20240806	36.69	19810	-26.65	20250218	12100	20.08	20250409	19810	-26.65	20250218	10630	36.69	20240806	2.27	Y	218410	500	133 억	2115559	N	N	9921	N	N
74	20250417	160930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14560	630	2	4.52	1362134350	94551	127.29	14090	14660	14060	18100	9760	13930	14406.34	7.91	2270	14530	14230	14080	13780	13630	14155	13705	134	4170	500	9750	10	1	26484442	3856	15.03	1.17	12	0.36	969.00	12453.00	19810	20250218	-26.50	10630	20240806	36.97	19810	-26.50	20250218	12100	20.33	20250409	19810	-26.50	20250218	10630	36.97	20240806	2.28	Y	218410	500	133 억	2093961	N	N	9919	N	N
75	20250417	150940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14610	680	2	4.88	1267305300	88046	118.53	14090	14660	14060	18100	9760	13930	14393.67	7.91	2854	14530	14230	14080	13780	13630	14155	13705	134	4170	500	9750	10	1	26484442	3869	15.08	1.17	12	0.33	969.00	12453.00	19810	20250218	-26.25	10630	20240806	37.44	19810	-26.25	20250218	12100	20.74	20250409	19810	-26.25	20250218	10630	37.44	20240806	2.28	Y	218410	500	133 억	2093961	N	N	9633	N	N
76	20250417	140942	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14590	660	2	4.74	1138892000	79246	106.69	14090	14660	14060	18100	9760	13930	14371.60	7.91	5812	14530	14230	14080	13780	13630	14155	13705	134	4170	500	9750	10	1	26484442	3864	15.06	1.17	12	0.30	969.00	12453.00	19810	20250218	-26.35	10630	20240806	37.25	19810	-26.35	20250218	12100	20.58	20250409	19810	-26.35	20250218	10630	37.25	20240806	2.28	Y	218410	500	133 억	2093961	N	N	9633	N	N
77	20250417	130941	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14580	650	2	4.67	1012606300	70590	95.03	14090	14660	14060	18100	9760	13930	14344.90	7.91	7922	14530	14230	14080	13780	13630	14155	13705	134	4170	500	9750	10	1	26484442	3861	15.05	1.17	12	0.27	969.00	12453.00	19810	20250218	-26.40	10630	20240806	37.16	19810	-26.40	20250218	12100	20.50	20250409	19810	-26.40	20250218	10630	37.16	20240806	2.28	Y	218410	500	133 억	2093961	N	N	9633	N	N
78	20250417	120940	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14600	670	2	4.81	840282820	58798	79.16	14090	14610	14060	18100	9760	13930	14291.01	7.91	9713	14530	14230	14080	13780	13630	14155	13705	134	4170	500	9750	10	1	26484442	3867	15.07	1.17	12	0.22	969.00	12453.00	19810	20250218	-26.30	10630	20240806	37.35	19810	-26.30	20250218	12100	20.66	20250409	19810	-26.30	20250218	10630	37.35	20240806	2.28	Y	218410	500	133 억	2093961	N	N	9633	N	N
79	20250417	110938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14360	430	2	3.09	620966990	43633	58.74	14090	14370	14060	18100	9760	13930	14231.59	7.91	5114	14530	14230	14080	13780	13630	14155	13705	134	4170	500	9750	10	1	26484442	3803	14.82	1.15	12	0.16	969.00	12453.00	19810	20250218	-27.51	10630	20240806	35.09	19810	-27.51	20250218	12100	18.68	20250409	19810	-27.51	20250218	10630	35.09	20240806	2.28	Y	218410	500	133 억	2093961	N	N	9633	N	N
80	20250417	100939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14240	310	2	2.23	288904950	20348	27.39	14090	14290	14060	18100	9760	13930	14198.20	7.91	-2691	14530	14230	14080	13780	13630	14155	13705	134	4170	500	9750	10	1	26484442	3771	14.70	1.14	12	0.08	969.00	12453.00	19810	20250218	-28.12	10630	20240806	33.96	19810	-28.12	20250218	12100	17.69	20250409	19810	-28.12	20250218	10630	33.96	20240806	2.28	Y	218410	500	133 억	2093961	N	N	9633	N	N
81	20250417	090943	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14180	250	2	1.79	84110340	5943	8.00	14090	14230	14060	18100	9760	13930	14152.84	7.91	252	14530	14230	14080	13780	13630	14155	13705	134	4170	500	9750	10	1	26484442	3755	14.63	1.14	12	0.02	969.00	12453.00	19810	20250218	-28.42	10630	20240806	33.40	19810	-28.42	20250218	12100	17.19	20250409	19810	-28.42	20250218	10630	33.40	20240806	2.28	Y	218410	500	133 억	2093961	N	N	9633	N	N
82	20250416	160928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13930	-70	5	-0.50	1049470670	74280	116.42	14000	14380	13930	18200	9800	14000	14128.59	7.91	-6564	14426	14212	13886	13672	13346	14320	13780	134	4200	500	9800	10	1	26484442	3689	14.38	1.12	12	0.28	969.00	12453.00	19810	20250218	-29.68	10630	20240806	31.04	19810	-29.68	20250218	12100	15.12	20250409	19810	-29.68	20250218	10630	31.04	20240806	2.27	Y	218410	500	133 억	2095531	N	N	9633	N	N
83	20250416	150939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13950	-50	5	-0.36	1004530850	71055	111.36	14000	14380	13940	18200	9800	14000	14137.38	7.91	-5845	14426	14212	13886	13672	13346	14320	13780	134	4200	500	9800	10	1	26484442	3695	14.40	1.12	12	0.27	969.00	12453.00	19810	20250218	-29.58	10630	20240806	31.23	19810	-29.58	20250218	12100	15.29	20250409	19810	-29.58	20250218	10630	31.23	20240806	2.27	Y	218410	500	133 억	2095531	N	N	13117	N	N
84	20250416	140938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14090	90	2	0.64	851439475	60113	94.22	14000	14380	13960	18200	9800	14000	14164.00	7.91	-3134	14426	14212	13886	13672	13346	14320	13780	134	4200	500	9800	10	1	26484442	3732	14.54	1.13	12	0.23	969.00	12453.00	19810	20250218	-28.87	10630	20240806	32.55	19810	-28.87	20250218	12100	16.45	20250409	19810	-28.87	20250218	10630	32.55	20240806	2.27	Y	218410	500	133 억	2095531	N	N	13117	N	N
85	20250416	130936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14110	110	2	0.79	732695155	51699	81.03	14000	14380	13960	18200	9800	14000	14172.34	7.91	-2101	14426	14212	13886	13672	13346	14320	13780	134	4200	500	9800	10	1	26484442	3737	14.56	1.13	12	0.20	969.00	12453.00	19810	20250218	-28.77	10630	20240806	32.74	19810	-28.77	20250218	12100	16.61	20250409	19810	-28.77	20250218	10630	32.74	20240806	2.27	Y	218410	500	133 억	2095531	N	N	13117	N	N
86	20250416	120939	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14210	210	2	1.50	633597895	44719	70.09	14000	14380	13960	18200	9800	14000	14168.45	7.91	-89	14426	14212	13886	13672	13346	14320	13780	134	4200	500	9800	10	1	26484442	3763	14.66	1.14	12	0.17	969.00	12453.00	19810	20250218	-28.27	10630	20240806	33.68	19810	-28.27	20250218	12100	17.44	20250409	19810	-28.27	20250218	10630	33.68	20240806	2.27	Y	218410	500	133 억	2095531	N	N	13117	N	N
87	20250416	110937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14070	70	2	0.50	539132085	38014	59.58	14000	14380	13960	18200	9800	14000	14182.49	7.91	225	14426	14212	13886	13672	13346	14320	13780	134	4200	500	9800	10	1	26484442	3726	14.52	1.13	12	0.14	969.00	12453.00	19810	20250218	-28.98	10630	20240806	32.36	19810	-28.98	20250218	12100	16.28	20250409	19810	-28.98	20250218	10630	32.36	20240806	2.27	Y	218410	500	133 억	2095531	N	N	13117	N	N
88	20250416	100937	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14250	250	2	1.79	323793750	22882	35.86	14000	14270	13960	18200	9800	14000	14150.62	7.91	1904	14426	14212	13886	13672	13346	14320	13780	134	4200	500	9800	10	1	26484442	3774	14.71	1.14	12	0.09	969.00	12453.00	19810	20250218	-28.07	10630	20240806	34.05	19810	-28.07	20250218	12100	17.77	20250409	19810	-28.07	20250218	10630	34.05	20240806	2.27	Y	218410	500	133 억	2095531	N	N	13117	N	N
89	20250416	090944	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14090	90	2	0.64	89716070	6383	10.00	14000	14190	13960	18200	9800	14000	14055.51	7.91	-461	14426	14212	13886	13672	13346	14320	13780	134	4200	500	9800	10	1	26484442	3732	14.54	1.13	12	0.02	969.00	12453.00	19810	20250218	-28.87	10630	20240806	32.55	19810	-28.87	20250218	12100	16.45	20250409	19810	-28.87	20250218	10630	32.55	20240806	2.27	Y	218410	500	133 억	2095531	N	N	13117	N	N
90	20250415	160926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14000	280	2	2.04	889488970	63804	87.56	13680	14100	13560	17830	9610	13720	13940.96	7.89	-1511	14706	14212	13336	12842	11966	14460	13090	134	4110	500	9600	10	1	26484442	3708	14.45	1.12	12	0.24	969.00	12453.00	19810	20250218	-29.33	10630	20240806	31.70	19810	-29.33	20250218	12100	15.70	20250409	19810	-29.33	20250218	10630	31.70	20240806	2.25	Y	218410	500	133 억	2090579	N	N	13117	N	N
91	20250415	150936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14000	280	2	2.04	804654460	57725	79.22	13680	14100	13560	17830	9610	13720	13939.44	7.89	-543	14706	14212	13336	12842	11966	14460	13090	134	4110	500	9600	10	1	26484442	3708	14.45	1.12	12	0.22	969.00	12453.00	19810	20250218	-29.33	10630	20240806	31.70	19810	-29.33	20250218	12100	15.70	20250409	19810	-29.33	20250218	10630	31.70	20240806	2.25	Y	218410	500	133 억	2090579	N	N	16669	N	N
92	20250415	140934	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14020	300	2	2.19	692023720	49694	68.20	13680	14100	13560	17830	9610	13720	13925.70	7.89	-4209	14706	14212	13336	12842	11966	14460	13090	134	4110	500	9600	10	1	26484442	3713	14.47	1.13	12	0.19	969.00	12453.00	19810	20250218	-29.23	10630	20240806	31.89	19810	-29.23	20250218	12100	15.87	20250409	19810	-29.23	20250218	10630	31.89	20240806	2.25	Y	218410	500	133 억	2090579	N	N	16669	N	N
93	20250415	130936	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14000	280	2	2.04	570295970	41001	56.27	13680	14100	13560	17830	9610	13720	13909.32	7.89	-3479	14706	14212	13336	12842	11966	14460	13090	134	4110	500	9600	10	1	26484442	3708	14.45	1.12	12	0.15	969.00	12453.00	19810	20250218	-29.33	10630	20240806	31.70	19810	-29.33	20250218	12100	15.70	20250409	19810	-29.33	20250218	10630	31.70	20240806	2.25	Y	218410	500	133 억	2090579	N	N	16669	N	N
94	20250415	120933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14000	280	2	2.04	498038990	35842	49.19	13680	14100	13560	17830	9610	13720	13895.40	7.89	-3287	14706	14212	13336	12842	11966	14460	13090	134	4110	500	9600	10	1	26484442	3708	14.45	1.12	12	0.14	969.00	12453.00	19810	20250218	-29.33	10630	20240806	31.70	19810	-29.33	20250218	12100	15.70	20250409	19810	-29.33	20250218	10630	31.70	20240806	2.25	Y	218410	500	133 억	2090579	N	N	16669	N	N
95	20250415	110935	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14020	300	2	2.19	355694520	25694	35.26	13680	14100	13560	17830	9610	13720	13843.49	7.89	-2660	14706	14212	13336	12842	11966	14460	13090	134	4110	500	9600	10	1	26484442	3713	14.47	1.13	12	0.10	969.00	12453.00	19810	20250218	-29.23	10630	20240806	31.89	19810	-29.23	20250218	12100	15.87	20250409	19810	-29.23	20250218	10630	31.89	20240806	2.25	Y	218410	500	133 억	2090579	N	N	16669	N	N
96	20250415	100935	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13840	120	2	0.87	179639150	13096	17.97	13680	13850	13560	17830	9610	13720	13717.10	7.89	-3123	14706	14212	13336	12842	11966	14460	13090	134	4110	500	9600	10	1	26484442	3665	14.28	1.11	12	0.05	969.00	12453.00	19810	20250218	-30.14	10630	20240806	30.20	19810	-30.14	20250218	12100	14.38	20250409	19810	-30.14	20250218	10630	30.20	20240806	2.25	Y	218410	500	133 억	2090579	N	N	16669	N	N
97	20250415	090938	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13660	-60	5	-0.44	78517090	5738	7.87	13680	13850	13610	17830	9610	13720	13683.70	7.89	-3432	14706	14212	13336	12842	11966	14460	13090	134	4110	500	9600	10	1	26484442	3618	14.10	1.10	12	0.02	969.00	12453.00	19810	20250218	-31.04	10630	20240806	28.50	19810	-31.04	20250218	12100	12.89	20250409	19810	-31.04	20250218	10630	28.50	20240806	2.25	Y	218410	500	133 억	2090579	N	N	16669	N	N
98	20250414	160924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13720	580	2	4.41	992558570	72870	105.37	13220	13830	12460	17080	9200	13140	13620.95	7.81	-7078	13526	13332	13036	12842	12546	13430	12940	134	3940	500	9190	10	1	26484442	3634	14.16	1.10	12	0.28	969.00	12453.00	19810	20250218	-30.74	10630	20240806	29.07	19810	-30.74	20250218	12100	13.39	20250409	19810	-30.74	20250218	10630	29.07	20240806	2.23	Y	218410	500	133 억	2068650	N	N	16667	N	N
99	20250414	150932	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13810	670	2	5.10	951416000	69878	101.05	13220	13830	12460	17080	9200	13140	13615.39	7.81	-6952	13526	13332	13036	12842	12546	13430	12940	134	3940	500	9190	10	1	26484442	3658	14.25	1.11	12	0.26	969.00	12453.00	19810	20250218	-30.29	10630	20240806	29.92	19810	-30.29	20250218	12100	14.13	20250409	19810	-30.29	20250218	10630	29.92	20240806	2.23	Y	218410	500	133 억	2068650	N	N	10600	N	N
100	20250414	140931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13800	660	2	5.02	683542820	50327	72.78	13220	13830	12460	17080	9200	13140	13582.03	7.81	-6274	13526	13332	13036	12842	12546	13430	12940	134	3940	500	9190	10	1	26484442	3655	14.24	1.11	12	0.19	969.00	12453.00	19810	20250218	-30.34	10630	20240806	29.82	19810	-30.34	20250218	12100	14.05	20250409	19810	-30.34	20250218	10630	29.82	20240806	2.23	Y	218410	500	133 억	2068650	N	N	10600	N	N
101	20250414	130929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13770	630	2	4.79	582225080	42978	62.15	13220	13770	12460	17080	9200	13140	13547.05	7.81	-5970	13526	13332	13036	12842	12546	13430	12940	134	3940	500	9190	10	1	26484442	3647	14.21	1.11	12	0.16	969.00	12453.00	19810	20250218	-30.49	10630	20240806	29.54	19810	-30.49	20250218	12100	13.80	20250409	19810	-30.49	20250218	10630	29.54	20240806	2.23	Y	218410	500	133 억	2068650	N	N	10600	N	N
102	20250414	120931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13660	520	2	3.96	461009490	34131	49.36	13220	13700	12460	17080	9200	13140	13507.06	7.81	-4930	13526	13332	13036	12842	12546	13430	12940	134	3940	500	9190	10	1	26484442	3618	14.10	1.10	12	0.13	969.00	12453.00	19810	20250218	-31.04	10630	20240806	28.50	19810	-31.04	20250218	12100	12.89	20250409	19810	-31.04	20250218	10630	28.50	20240806	2.23	Y	218410	500	133 억	2068650	N	N	10600	N	N
103	20250414	110926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13640	500	2	3.81	352659780	26201	37.89	13220	13700	12460	17080	9200	13140	13459.78	7.81	-3648	13526	13332	13036	12842	12546	13430	12940	134	3940	500	9190	10	1	26484442	3612	14.08	1.10	12	0.10	969.00	12453.00	19810	20250218	-31.15	10630	20240806	28.32	19810	-31.15	20250218	12100	12.73	20250409	19810	-31.15	20250218	10630	28.32	20240806	2.23	Y	218410	500	133 억	2068650	N	N	10600	N	N
104	20250414	100928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13660	520	2	3.96	229099620	17156	24.81	13220	13660	12460	17080	9200	13140	13353.91	7.81	-2228	13526	13332	13036	12842	12546	13430	12940	134	3940	500	9190	10	1	26484442	3618	14.10	1.10	12	0.06	969.00	12453.00	19810	20250218	-31.04	10630	20240806	28.50	19810	-31.04	20250218	12100	12.89	20250409	19810	-31.04	20250218	10630	28.50	20240806	2.23	Y	218410	500	133 억	2068650	N	N	10600	N	N
105	20250414	090929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13370	230	2	1.75	84468360	6449	9.33	13220	13370	12460	17080	9200	13140	13097.90	7.81	-1825	13526	13332	13036	12842	12546	13430	12940	134	3940	500	9190	10	1	26484442	3541	13.80	1.07	12	0.02	969.00	12453.00	19810	20250218	-32.51	10630	20240806	25.78	19810	-32.51	20250218	12100	10.50	20250409	19810	-32.51	20250218	10630	25.78	20240806	2.23	Y	218410	500	133 억	2068650	N	N	10600	N	N
106	20250411	160919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13140	-70	5	-0.53	901400740	69154	83.74	12990	13230	12740	17170	9250	13210	13034.69	7.73	14633	13450	13330	13090	12970	12730	13390	13030	134	3960	500	9240	10	1	26484442	3480	13.56	1.06	12	0.26	969.00	12453.00	19810	20250218	-33.67	10630	20240806	23.61	19810	-33.67	20250218	12100	8.60	20250409	19810	-33.67	20250218	10630	23.61	20240806	2.24	Y	218410	500	133 억	2046479	N	N	10600	N	N
107	20250411	150928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13210	0	3	0.00	819391250	62920	76.19	12990	13230	12740	17170	9250	13210	13022.75	7.73	14685	13450	13330	13090	12970	12730	13390	13030	134	3960	500	9240	10	1	26484442	3499	13.63	1.06	12	0.24	969.00	12453.00	19810	20250218	-33.32	10630	20240806	24.27	19810	-33.32	20250218	12100	9.17	20250409	19810	-33.32	20250218	10630	24.27	20240806	2.24	Y	218410	500	133 억	2046479	N	N	17044	N	N
108	20250411	140926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13070	-140	5	-1.06	750669945	57703	69.87	12990	13150	12740	17170	9250	13210	13009.20	7.73	14581	13450	13330	13090	12970	12730	13390	13030	134	3960	500	9240	10	1	26484442	3462	13.49	1.05	12	0.22	969.00	12453.00	19810	20250218	-34.02	10630	20240806	22.95	19810	-34.02	20250218	12100	8.02	20250409	19810	-34.02	20250218	10630	22.95	20240806	2.24	Y	218410	500	133 억	2046479	N	N	17044	N	N
109	20250411	130928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13090	-120	5	-0.91	483033045	37198	45.04	12990	13150	12740	17170	9250	13210	12985.46	7.73	2004	13450	13330	13090	12970	12730	13390	13030	134	3960	500	9240	10	1	26484442	3467	13.51	1.05	12	0.14	969.00	12453.00	19810	20250218	-33.92	10630	20240806	23.14	19810	-33.92	20250218	12100	8.18	20250409	19810	-33.92	20250218	10630	23.14	20240806	2.24	Y	218410	500	133 억	2046479	N	N	17044	N	N
110	20250411	120929	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13040	-170	5	-1.29	416046375	32074	38.84	12990	13150	12740	17170	9250	13210	12971.45	7.73	1188	13450	13330	13090	12970	12730	13390	13030	134	3960	500	9240	10	1	26484442	3454	13.46	1.05	12	0.12	969.00	12453.00	19810	20250218	-34.17	10630	20240806	22.67	19810	-34.17	20250218	12100	7.77	20250409	19810	-34.17	20250218	10630	22.67	20240806	2.24	Y	218410	500	133 억	2046479	N	N	17044	N	N
111	20250411	110928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12940	-270	5	-2.04	319065155	24628	29.82	12990	13150	12740	17170	9250	13210	12955.38	7.73	-643	13450	13330	13090	12970	12730	13390	13030	134	3960	500	9240	10	1	26484442	3427	13.35	1.04	12	0.09	969.00	12453.00	19810	20250218	-34.68	10630	20240806	21.73	19810	-34.68	20250218	12100	6.94	20250409	19810	-34.68	20250218	10630	21.73	20240806	2.24	Y	218410	500	133 억	2046479	N	N	17044	N	N
112	20250411	100930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12950	-260	5	-1.97	219634935	16942	20.52	12990	13150	12740	17170	9250	13210	12963.93	7.73	372	13450	13330	13090	12970	12730	13390	13030	134	3960	500	9240	10	1	26484442	3430	13.36	1.04	12	0.06	969.00	12453.00	19810	20250218	-34.63	10630	20240806	21.83	19810	-34.63	20250218	12100	7.02	20250409	19810	-34.63	20250218	10630	21.83	20240806	2.24	Y	218410	500	133 억	2046479	N	N	17044	N	N
113	20250411	090933	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13130	-80	5	-0.61	42906380	3306	4.00	12990	13130	12740	17170	9250	13210	12978.34	7.73	1179	13450	13330	13090	12970	12730	13390	13030	134	3960	500	9240	10	1	26484442	3477	13.55	1.05	12	0.01	969.00	12453.00	19810	20250218	-33.72	10630	20240806	23.52	19810	-33.72	20250218	12100	8.51	20250409	19810	-33.72	20250218	10630	23.52	20240806	2.24	Y	218410	500	133 억	2046479	N	N	17044	N	N
114	20250410	160922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13210	970	2	7.92	1079743870	82582	102.91	13020	13210	12850	15910	8570	12240	13074.81	7.81	-7251	12813	12526	12313	12026	11813	12420	11920	134	3670	500	8560	10	1	26484442	3499	13.63	1.06	12	0.31	969.00	12453.00	19810	20250218	-33.32	10630	20240806	24.27	19810	-33.32	20250218	12100	9.17	20250409	19810	-33.32	20250218	10630	24.27	20240806	2.29	Y	218410	500	133 억	2069062	N	N	17044	N	N
115	20250410	150927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13160	920	2	7.52	977913820	74853	93.28	13020	13210	12850	15910	8570	12240	13064.46	7.81	-7097	12813	12526	12313	12026	11813	12420	11920	134	3670	500	8560	10	1	26484442	3485	13.58	1.06	12	0.28	969.00	12453.00	19810	20250218	-33.57	10630	20240806	23.80	19810	-33.57	20250218	12100	8.76	20250409	19810	-33.57	20250218	10630	23.80	20240806	2.29	Y	218410	500	133 억	2069062	N	N	12822	N	N
116	20250410	140923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13210	970	2	7.92	879337330	67376	83.96	13020	13210	12850	15910	8570	12240	13051.20	7.81	-6297	12813	12526	12313	12026	11813	12420	11920	134	3670	500	8560	10	1	26484442	3499	13.63	1.06	12	0.25	969.00	12453.00	19810	20250218	-33.32	10630	20240806	24.27	19810	-33.32	20250218	12100	9.17	20250409	19810	-33.32	20250218	10630	24.27	20240806	2.29	Y	218410	500	133 억	2069062	N	N	12822	N	N
117	20250410	130923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13180	940	2	7.68	696438055	53502	66.67	13020	13200	12850	15910	8570	12240	13017.05	7.81	-4166	12813	12526	12313	12026	11813	12420	11920	134	3670	500	8560	10	1	26484442	3491	13.60	1.06	12	0.20	969.00	12453.00	19810	20250218	-33.47	10630	20240806	23.99	19810	-33.47	20250218	12100	8.93	20250409	19810	-33.47	20250218	10630	23.99	20240806	2.29	Y	218410	500	133 억	2069062	N	N	12822	N	N
118	20250410	120923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13150	910	2	7.43	577659635	44458	55.40	13020	13200	12850	15910	8570	12240	12993.38	7.81	-1019	12813	12526	12313	12026	11813	12420	11920	134	3670	500	8560	10	1	26484442	3483	13.57	1.06	12	0.17	969.00	12453.00	19810	20250218	-33.62	10630	20240806	23.71	19810	-33.62	20250218	12100	8.68	20250409	19810	-33.62	20250218	10630	23.71	20240806	2.29	Y	218410	500	133 억	2069062	N	N	12822	N	N
119	20250410	110923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13070	830	2	6.78	407948425	31523	39.28	13020	13090	12850	15910	8570	12240	12941.29	7.81	-1096	12813	12526	12313	12026	11813	12420	11920	134	3670	500	8560	10	1	26484442	3462	13.49	1.05	12	0.12	969.00	12453.00	19810	20250218	-34.02	10630	20240806	22.95	19810	-34.02	20250218	12100	8.02	20250409	19810	-34.02	20250218	10630	22.95	20240806	2.29	Y	218410	500	133 억	2069062	N	N	12822	N	N
120	20250410	100924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12890	650	2	5.31	214463765	16600	20.69	13020	13020	12850	15910	8570	12240	12919.50	7.81	-5618	12813	12526	12313	12026	11813	12420	11920	134	3670	500	8560	10	1	26484442	3414	13.30	1.04	12	0.06	969.00	12453.00	19810	20250218	-34.93	10630	20240806	21.26	19810	-34.93	20250218	12100	6.53	20250409	19810	-34.93	20250218	10630	21.26	20240806	2.29	Y	218410	500	133 억	2069062	N	N	12822	N	N
121	20250410	090926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12910	670	2	5.47	101230930	7822	9.75	13020	13020	12860	15910	8570	12240	12941.82	7.81	-3693	12813	12526	12313	12026	11813	12420	11920	134	3670	500	8560	10	1	26484442	3419	13.32	1.04	12	0.03	969.00	12453.00	19810	20250218	-34.83	10630	20240806	21.45	19810	-34.83	20250218	12100	6.69	20250409	19810	-34.83	20250218	10630	21.45	20240806	2.29	Y	218410	500	133 억	2069062	N	N	12822	N	N
122	20250409	160918	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12240	-260	5	-2.08	986338325	80247	60.10	12600	12600	12100	16250	8750	12500	12291.28	7.85	-9175	13320	12910	12650	12240	11980	12780	12110	134	3750	500	8750	10	1	26484442	3242	12.63	0.98	12	0.30	969.00	12453.00	19810	20250218	-38.21	10630	20240806	15.15	19810	-38.21	20250218	12100	1.16	20250409	19810	-38.21	20250218	10630	15.15	20240806	2.23	Y	218410	500	133 억	2078788	N	N	12822	N	N
123	20250409	150720	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12150	-350	5	-2.80	894186145	72686	54.44	12600	12600	12100	16250	8750	12500	12302.04	7.85	-9321	13320	12910	12650	12240	11980	12780	12110	134	3750	500	8750	10	1	26484442	3218	12.54	0.98	12	0.27	969.00	12453.00	19810	20250218	-38.67	10630	20240806	14.30	19810	-38.67	20250218	12100	0.41	20250409	19810	-38.67	20250218	10630	14.30	20240806	2.23	Y	218410	500	133 억	2078788	N	N	17704	N	N
124	20250409	140916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12230	-270	5	-2.16	705781845	57192	42.83	12600	12600	12220	16250	8750	12500	12340.57	7.85	-5838	13320	12910	12650	12240	11980	12780	12110	134	3750	500	8750	10	1	26484442	3239	12.62	0.98	12	0.22	969.00	12453.00	19810	20250218	-38.26	10630	20240806	15.05	19810	-38.26	20250218	12220	0.08	20250409	19810	-38.26	20250218	10630	15.05	20240806	2.23	Y	218410	500	133 억	2078788	N	N	17704	N	N
125	20250409	130912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12340	-160	5	-1.28	498130590	40266	30.16	12600	12600	12280	16250	8750	12500	12371.00	7.85	-4341	13320	12910	12650	12240	11980	12780	12110	134	3750	500	8750	10	1	26484442	3268	12.73	0.99	12	0.15	969.00	12453.00	19810	20250218	-37.71	10630	20240806	16.09	19810	-37.71	20250218	12280	0.49	20250409	19810	-37.71	20250218	10630	16.09	20240806	2.23	Y	218410	500	133 억	2078788	N	N	17704	N	N
126	20250409	120914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12400	-100	5	-0.80	423348010	34212	25.62	12600	12600	12280	16250	8750	12500	12374.25	7.85	-3087	13320	12910	12650	12240	11980	12780	12110	134	3750	500	8750	10	1	26484442	3284	12.80	1.00	12	0.13	969.00	12453.00	19810	20250218	-37.41	10630	20240806	16.65	19810	-37.41	20250218	12280	0.98	20250409	19810	-37.41	20250218	10630	16.65	20240806	2.23	Y	218410	500	133 억	2078788	N	N	17704	N	N
127	20250409	110911	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12460	-40	5	-0.32	385775020	31188	23.36	12600	12600	12280	16250	8750	12500	12369.34	7.85	-4140	13320	12910	12650	12240	11980	12780	12110	134	3750	500	8750	10	1	26484442	3300	12.86	1.00	12	0.12	969.00	12453.00	19810	20250218	-37.10	10630	20240806	17.22	19810	-37.10	20250218	12280	1.47	20250409	19810	-37.10	20250218	10630	17.22	20240806	2.23	Y	218410	500	133 억	2078788	N	N	17704	N	N
128	20250409	100917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12370	-130	5	-1.04	254833430	20573	15.41	12600	12600	12280	16250	8750	12500	12386.79	7.85	-5021	13320	12910	12650	12240	11980	12780	12110	134	3750	500	8750	10	1	26484442	3276	12.77	0.99	12	0.08	969.00	12453.00	19810	20250218	-37.56	10630	20240806	16.37	19810	-37.56	20250218	12280	0.73	20250409	19810	-37.56	20250218	10630	16.37	20240806	2.23	Y	218410	500	133 억	2078788	N	N	17704	N	N
129	20250409	090921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12450	-50	5	-0.40	65058660	5218	3.91	12600	12600	12350	16250	8750	12500	12468.12	7.85	-2229	13320	12910	12650	12240	11980	12780	12110	134	3750	500	8750	10	1	26484442	3297	12.85	1.00	12	0.02	969.00	12453.00	19810	20250218	-37.15	10630	20240806	17.12	19810	-37.15	20250218	12350	0.81	20250409	19810	-37.15	20250218	10630	17.12	20240806	2.23	Y	218410	500	133 억	2078788	N	N	17704	N	N
130	20250408	160905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12500	-200	5	-1.57	1688326245	133522	84.57	12910	13060	12390	16510	8890	12700	12644.64	7.76	20455	13553	13126	12913	12486	12273	13020	12380	134	3810	500	8890	10	1	26484442	3311	12.90	1.00	12	0.50	969.00	12453.00	19810	20250218	-36.90	10630	20240806	17.59	19810	-36.90	20250218	12390	0.89	20250408	19810	-36.90	20250218	10630	17.59	20240806	2.24	Y	218410	500	133 억	2056325	N	N	17704	N	N
131	20250408	150912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12500	-200	5	-1.57	1627007625	128622	81.47	12910	13060	12390	16510	8890	12700	12649.53	7.76	21101	13553	13126	12913	12486	12273	13020	12380	134	3810	500	8890	10	1	26484442	3311	12.90	1.00	12	0.49	969.00	12453.00	19810	20250218	-36.90	10630	20240806	17.59	19810	-36.90	20250218	12390	0.89	20250408	19810	-36.90	20250218	10630	17.59	20240806	2.24	Y	218410	500	133 억	2056325	N	N	17515	N	N
132	20250408	140909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12470	-230	5	-1.81	1272755895	100149	63.43	12910	13060	12410	16510	8890	12700	12708.62	7.76	11067	13553	13126	12913	12486	12273	13020	12380	134	3810	500	8890	10	1	26484442	3303	12.87	1.00	12	0.38	969.00	12453.00	19810	20250218	-37.05	10630	20240806	17.31	19810	-37.05	20250218	12410	0.48	20250408	19810	-37.05	20250218	10630	17.31	20240806	2.24	Y	218410	500	133 억	2056325	N	N	17515	N	N
133	20250408	130906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12550	-150	5	-1.18	989850315	77504	49.09	12910	13060	12530	16510	8890	12700	12771.60	7.76	3173	13553	13126	12913	12486	12273	13020	12380	134	3810	500	8890	10	1	26484442	3324	12.95	1.01	12	0.29	969.00	12453.00	19810	20250218	-36.65	10630	20240806	18.06	19810	-36.65	20250218	12530	0.16	20250408	19810	-36.65	20250218	10630	18.06	20240806	2.24	Y	218410	500	133 억	2056325	N	N	17515	N	N
134	20250408	120911	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12710	10	2	0.08	754699340	58880	37.29	12910	13060	12670	16510	8890	12700	12817.58	7.76	2874	13553	13126	12913	12486	12273	13020	12380	134	3810	500	8890	10	1	26484442	3366	13.12	1.02	12	0.22	969.00	12453.00	19810	20250218	-35.84	10630	20240806	19.57	19810	-35.84	20250218	12540	1.36	20250113	19810	-35.84	20250218	10630	19.57	20240806	2.24	Y	218410	500	133 억	2056325	N	N	17515	N	N
135	20250408	110908	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12770	70	2	0.55	589057420	45874	29.06	12910	13060	12670	16510	8890	12700	12840.77	7.76	616	13553	13126	12913	12486	12273	13020	12380	134	3810	500	8890	10	1	26484442	3382	13.18	1.03	12	0.17	969.00	12453.00	19810	20250218	-35.54	10630	20240806	20.13	19810	-35.54	20250218	12540	1.83	20250113	19810	-35.54	20250218	10630	20.13	20240806	2.24	Y	218410	500	133 억	2056325	N	N	17515	N	N
136	20250408	100909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12710	10	2	0.08	355801220	27608	17.49	12910	13060	12700	16510	8890	12700	12887.61	7.76	3062	13553	13126	12913	12486	12273	13020	12380	134	3810	500	8890	10	1	26484442	3366	13.12	1.02	12	0.10	969.00	12453.00	19810	20250218	-35.84	10630	20240806	19.57	19810	-35.84	20250218	12540	1.36	20250113	19810	-35.84	20250218	10630	19.57	20240806	2.24	Y	218410	500	133 억	2056325	N	N	17515	N	N
137	20250408	090912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12920	220	2	1.73	66182510	5111	3.24	12910	13060	12900	16510	8890	12700	12949.03	7.76	1745	13553	13126	12913	12486	12273	13020	12380	134	3810	500	8890	10	1	26484442	3422	13.33	1.04	12	0.02	969.00	12453.00	19810	20250218	-34.78	10630	20240806	21.54	19810	-34.78	20250218	12540	3.03	20250113	19810	-34.78	20250218	10630	21.54	20240806	2.24	Y	218410	500	133 억	2056325	N	N	17515	N	N
138	20250407	160900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12700	-1200	5	-8.63	2031617480	157881	127.20	13300	13340	12700	18070	9730	13900	12868.04	7.89	-35693	14433	14166	13823	13556	13213	14300	13690	134	4170	500	9730	10	1	26484442	3364	13.11	1.02	12	0.60	969.00	12453.00	19810	20250218	-35.89	10630	20240806	19.47	19810	-35.89	20250218	12540	1.28	20250113	19810	-35.89	20250218	10630	19.47	20240806	2.26	Y	218410	500	133 억	2089738	N	N	17515	N	N
139	20250407	150906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12730	-1170	5	-8.42	1768086150	137156	110.50	13300	13340	12710	18070	9730	13900	12891.06	7.89	-31569	14433	14166	13823	13556	13213	14300	13690	134	4170	500	9730	10	1	26484442	3371	13.14	1.02	12	0.52	969.00	12453.00	19810	20250218	-35.74	10630	20240806	19.76	19810	-35.74	20250218	12540	1.52	20250113	19810	-35.74	20250218	10630	19.76	20240806	2.26	Y	218410	500	133 억	2089738	N	N	3419	N	N
140	20250407	140902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12820	-1080	5	-7.77	1477970230	114484	92.23	13300	13340	12710	18070	9730	13900	12909.84	7.89	-29397	14433	14166	13823	13556	13213	14300	13690	134	4170	500	9730	10	1	26484442	3395	13.23	1.03	12	0.43	969.00	12453.00	19810	20250218	-35.29	10630	20240806	20.60	19810	-35.29	20250218	12540	2.23	20250113	19810	-35.29	20250218	10630	20.60	20240806	2.26	Y	218410	500	133 억	2089738	N	N	3419	N	N
141	20250407	130902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12810	-1090	5	-7.84	1191241585	92032	74.14	13300	13340	12710	18070	9730	13900	12943.78	7.89	-30997	14433	14166	13823	13556	13213	14300	13690	134	4170	500	9730	10	1	26484442	3393	13.22	1.03	12	0.35	969.00	12453.00	19810	20250218	-35.34	10630	20240806	20.51	19810	-35.34	20250218	12540	2.15	20250113	19810	-35.34	20250218	10630	20.51	20240806	2.26	Y	218410	500	133 억	2089738	N	N	3419	N	N
142	20250407	120901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12820	-1080	5	-7.77	940175975	72406	58.33	13300	13340	12710	18070	9730	13900	12984.78	7.89	-22410	14433	14166	13823	13556	13213	14300	13690	134	4170	500	9730	10	1	26484442	3395	13.23	1.03	12	0.27	969.00	12453.00	19810	20250218	-35.29	10630	20240806	20.60	19810	-35.29	20250218	12540	2.23	20250113	19810	-35.29	20250218	10630	20.60	20240806	2.26	Y	218410	500	133 억	2089738	N	N	3419	N	N
143	20250407	110902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12930	-970	5	-6.98	824415655	63406	51.08	13300	13340	12710	18070	9730	13900	13002.17	7.89	-16294	14433	14166	13823	13556	13213	14300	13690	134	4170	500	9730	10	1	26484442	3424	13.34	1.04	12	0.24	969.00	12453.00	19810	20250218	-34.73	10630	20240806	21.64	19810	-34.73	20250218	12540	3.11	20250113	19810	-34.73	20250218	10630	21.64	20240806	2.26	Y	218410	500	133 억	2089738	N	N	3419	N	N
144	20250407	100902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12830	-1070	5	-7.70	560129595	42858	34.53	13300	13340	12770	18070	9730	13900	13069.43	7.89	-9490	14433	14166	13823	13556	13213	14300	13690	134	4170	500	9730	10	1	26484442	3398	13.24	1.03	12	0.16	969.00	12453.00	19810	20250218	-35.23	10630	20240806	20.70	19810	-35.23	20250218	12540	2.31	20250113	19810	-35.23	20250218	10630	20.70	20240806	2.26	Y	218410	500	133 억	2089738	N	N	3419	N	N
145	20250407	090904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13120	-780	5	-5.61	200242220	15197	12.24	13300	13340	13080	18070	9730	13900	13176.43	7.89	-3755	14433	14166	13823	13556	13213	14300	13690	134	4170	500	9730	10	1	26484442	3475	13.54	1.05	12	0.06	969.00	12453.00	19810	20250218	-33.77	10630	20240806	23.42	19810	-33.77	20250218	12540	4.63	20250113	19810	-33.77	20250218	10630	23.42	20240806	2.26	Y	218410	500	133 억	2089738	N	N	3419	N	N
146	20250404	160859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13900	70	2	0.51	1706419320	124125	223.37	13480	14090	13480	17970	9690	13830	13747.59	7.79	18734	14283	14056	13683	13456	13083	14170	13570	134	4140	500	9680	10	1	26484442	3681	14.34	1.12	12	0.47	969.00	12453.00	19810	20250218	-29.83	10630	20240806	30.76	19810	-29.83	20250218	12540	10.85	20250113	19810	-29.83	20250218	10630	30.76	20240806	2.26	Y	218410	500	133 억	2063395	N	N	3419	N	N
147	20250404	150908	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13880	50	2	0.36	1648823490	119969	215.90	13480	14090	13480	17970	9690	13830	13743.75	7.79	18877	14283	14056	13683	13456	13083	14170	13570	134	4140	500	9680	10	1	26484442	3676	14.32	1.11	12	0.45	969.00	12453.00	19810	20250218	-29.93	10630	20240806	30.57	19810	-29.93	20250218	12540	10.69	20250113	19810	-29.93	20250218	10630	30.57	20240806	2.26	Y	218410	500	133 억	2063395	N	N	1993	N	N
148	20250404	140910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13600	-230	5	-1.66	1453654090	105765	190.33	13480	14090	13480	17970	9690	13830	13744.19	7.79	18227	14283	14056	13683	13456	13083	14170	13570	134	4140	500	9680	10	1	26484442	3602	14.04	1.09	12	0.40	969.00	12453.00	19810	20250218	-31.35	10630	20240806	27.94	19810	-31.35	20250218	12540	8.45	20250113	19810	-31.35	20250218	10630	27.94	20240806	2.26	Y	218410	500	133 억	2063395	N	N	1993	N	N
149	20250404	130908	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13680	-150	5	-1.08	1388184580	100967	181.70	13480	14090	13480	17970	9690	13830	13748.89	7.79	17184	14283	14056	13683	13456	13083	14170	13570	134	4140	500	9680	10	1	26484442	3623	14.12	1.10	12	0.38	969.00	12453.00	19810	20250218	-30.94	10630	20240806	28.69	19810	-30.94	20250218	12540	9.09	20250113	19810	-30.94	20250218	10630	28.69	20240806	2.26	Y	218410	500	133 억	2063395	N	N	1993	N	N
150	20250404	120902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13710	-120	5	-0.87	1223364680	88877	159.94	13480	14090	13480	17970	9690	13830	13764.69	7.79	15072	14283	14056	13683	13456	13083	14170	13570	134	4140	500	9680	10	1	26484442	3631	14.15	1.10	12	0.34	969.00	12453.00	19810	20250218	-30.79	10630	20240806	28.97	19810	-30.79	20250218	12540	9.33	20250113	19810	-30.79	20250218	10630	28.97	20240806	2.26	Y	218410	500	133 억	2063395	N	N	1993	N	N
151	20250404	110906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13980	150	2	1.08	934710880	68025	122.42	13480	13990	13480	17970	9690	13830	13740.70	7.79	16164	14283	14056	13683	13456	13083	14170	13570	134	4140	500	9680	10	1	26484442	3703	14.43	1.12	12	0.26	969.00	12453.00	19810	20250218	-29.43	10630	20240806	31.51	19810	-29.43	20250218	12540	11.48	20250113	19810	-29.43	20250218	10630	31.51	20240806	2.26	Y	218410	500	133 억	2063395	N	N	1993	N	N
152	20250404	100905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13800	-30	5	-0.22	604050200	44097	79.36	13480	13990	13480	17970	9690	13830	13698.22	7.79	14407	14283	14056	13683	13456	13083	14170	13570	134	4140	500	9680	10	1	26484442	3655	14.24	1.11	12	0.17	969.00	12453.00	19810	20250218	-30.34	10630	20240806	29.82	19810	-30.34	20250218	12540	10.05	20250113	19810	-30.34	20250218	10630	29.82	20240806	2.26	Y	218410	500	133 억	2063395	N	N	1993	N	N
153	20250404	090909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13770	-60	5	-0.43	125815130	9265	16.67	13480	13780	13480	17970	9690	13830	13579.61	7.79	3485	14283	14056	13683	13456	13083	14170	13570	134	4140	500	9680	10	1	26484442	3647	14.21	1.11	12	0.03	969.00	12453.00	19810	20250218	-30.49	10630	20240806	29.54	19810	-30.49	20250218	12540	9.81	20250113	19810	-30.49	20250218	10630	29.54	20240806	2.26	Y	218410	500	133 억	2063395	N	N	1993	N	N
154	20250403	160851	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13830	-100	5	-0.72	761815195	55568	64.61	13400	13910	13310	18100	9760	13930	13709.55	7.75	13667	14503	14216	14003	13716	13503	14110	13610	134	4170	500	9750	10	1	26484442	3663	14.27	1.11	12	0.21	969.00	12453.00	19810	20250218	-30.19	10630	20240806	30.10	19810	-30.19	20250218	12540	10.29	20250113	19810	-30.19	20250218	10630	30.10	20240806	2.28	Y	218410	500	133 억	2051970	N	N	1979	N	N
155	20250403	150859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13820	-110	5	-0.79	671586945	49045	57.02	13400	13910	13310	18100	9760	13930	13693.26	7.75	10810	14503	14216	14003	13716	13503	14110	13610	134	4170	500	9750	10	1	26484442	3660	14.26	1.11	12	0.19	969.00	12453.00	19810	20250218	-30.24	10630	20240806	30.01	19810	-30.24	20250218	12540	10.21	20250113	19810	-30.24	20250218	10630	30.01	20240806	2.28	Y	218410	500	133 억	2051970	N	N	15159	N	N
156	20250403	140858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13870	-60	5	-0.43	583090455	42652	49.59	13400	13910	13310	18100	9760	13930	13670.85	7.75	11013	14503	14216	14003	13716	13503	14110	13610	134	4170	500	9750	10	1	26484442	3673	14.31	1.11	12	0.16	969.00	12453.00	19810	20250218	-29.98	10630	20240806	30.48	19810	-29.98	20250218	12540	10.61	20250113	19810	-29.98	20250218	10630	30.48	20240806	2.28	Y	218410	500	133 억	2051970	N	N	15159	N	N
157	20250403	130857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13840	-90	5	-0.65	529877285	38819	45.13	13400	13910	13310	18100	9760	13930	13649.91	7.75	10826	14503	14216	14003	13716	13503	14110	13610	134	4170	500	9750	10	1	26484442	3665	14.28	1.11	12	0.15	969.00	12453.00	19810	20250218	-30.14	10630	20240806	30.20	19810	-30.14	20250218	12540	10.37	20250113	19810	-30.14	20250218	10630	30.20	20240806	2.28	Y	218410	500	133 억	2051970	N	N	15159	N	N
158	20250403	120854	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13890	-40	5	-0.29	479217850	35156	40.88	13400	13910	13310	18100	9760	13930	13631.14	7.75	10266	14503	14216	14003	13716	13503	14110	13610	134	4170	500	9750	10	1	26484442	3679	14.33	1.12	12	0.13	969.00	12453.00	19810	20250218	-29.88	10630	20240806	30.67	19810	-29.88	20250218	12540	10.77	20250113	19810	-29.88	20250218	10630	30.67	20240806	2.28	Y	218410	500	133 억	2051970	N	N	15159	N	N
159	20250403	110858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13840	-90	5	-0.65	421457640	30988	36.03	13400	13880	13310	18100	9760	13930	13600.62	7.75	9246	14503	14216	14003	13716	13503	14110	13610	134	4170	500	9750	10	1	26484442	3665	14.28	1.11	12	0.12	969.00	12453.00	19810	20250218	-30.14	10630	20240806	30.20	19810	-30.14	20250218	12540	10.37	20250113	19810	-30.14	20250218	10630	30.20	20240806	2.28	Y	218410	500	133 억	2051970	N	N	15159	N	N
160	20250403	100858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13650	-280	5	-2.01	293822540	21655	25.18	13400	13740	13310	18100	9760	13930	13568.26	7.75	6380	14503	14216	14003	13716	13503	14110	13610	134	4170	500	9750	10	1	26484442	3615	14.09	1.10	12	0.08	969.00	12453.00	19810	20250218	-31.10	10630	20240806	28.41	19810	-31.10	20250218	12540	8.85	20250113	19810	-31.10	20250218	10630	28.41	20240806	2.28	Y	218410	500	133 억	2051970	N	N	15159	N	N
161	20250403	090900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13490	-440	5	-3.16	62065440	4610	5.36	13400	13590	13310	18100	9760	13930	13462.71	7.75	1787	14503	14216	14003	13716	13503	14110	13610	134	4170	500	9750	10	1	26484442	3573	13.92	1.08	12	0.02	969.00	12453.00	19810	20250218	-31.90	10630	20240806	26.90	19810	-31.90	20250218	12540	7.58	20250113	19810	-31.90	20250218	10630	26.90	20240806	2.28	Y	218410	500	133 억	2051970	N	N	15159	N	N
162	20250402	160838	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13930	-260	5	-1.83	1197543475	86007	110.47	14180	14290	13790	18440	9940	14190	13923.79	7.68	-2453	14616	14402	14226	14012	13836	14510	14120	134	4250	500	9930	10	1	26484442	3689	14.38	1.12	12	0.32	969.00	12453.00	19810	20250218	-29.68	10630	20240806	31.04	19810	-29.68	20250218	12540	11.08	20250113	19810	-29.68	20250218	10630	31.04	20240806	2.30	Y	218410	500	133 억	2033099	N	N	15159	N	N
163	20250402	150839	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13910	-280	5	-1.97	1110649380	79757	102.44	14180	14290	13790	18440	9940	14190	13925.42	7.68	-4050	14616	14402	14226	14012	13836	14510	14120	134	4250	500	9930	10	1	26484442	3684	14.36	1.12	12	0.30	969.00	12453.00	19810	20250218	-29.78	10630	20240806	30.86	19810	-29.78	20250218	12540	10.93	20250113	19810	-29.78	20250218	10630	30.86	20240806	2.30	Y	218410	500	133 억	2033099	N	N	12503	N	N
164	20250402	140841	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13830	-360	5	-2.54	897558090	64374	82.69	14180	14290	13800	18440	9940	14190	13942.87	7.68	-7799	14616	14402	14226	14012	13836	14510	14120	134	4250	500	9930	10	1	26484442	3663	14.27	1.11	12	0.24	969.00	12453.00	19810	20250218	-30.19	10630	20240806	30.10	19810	-30.19	20250218	12540	10.29	20250113	19810	-30.19	20250218	10630	30.10	20240806	2.30	Y	218410	500	133 억	2033099	N	N	12503	N	N
165	20250402	130843	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13890	-300	5	-2.11	663781880	47501	61.01	14180	14290	13880	18440	9940	14190	13974.06	7.68	-10226	14616	14402	14226	14012	13836	14510	14120	134	4250	500	9930	10	1	26484442	3679	14.33	1.12	12	0.18	969.00	12453.00	19810	20250218	-29.88	10630	20240806	30.67	19810	-29.88	20250218	12540	10.77	20250113	19810	-29.88	20250218	10630	30.67	20240806	2.30	Y	218410	500	133 억	2033099	N	N	12503	N	N
166	20250402	120841	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13920	-270	5	-1.90	470150450	33588	43.14	14180	14290	13900	18440	9940	14190	13997.57	7.68	-10453	14616	14402	14226	14012	13836	14510	14120	134	4250	500	9930	10	1	26484442	3687	14.37	1.12	12	0.13	969.00	12453.00	19810	20250218	-29.73	10630	20240806	30.95	19810	-29.73	20250218	12540	11.00	20250113	19810	-29.73	20250218	10630	30.95	20240806	2.30	Y	218410	500	133 억	2033099	N	N	12503	N	N
167	20250402	110841	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13990	-200	5	-1.41	313082985	22318	28.67	14180	14290	13950	18440	9940	14190	14028.27	7.68	-6333	14616	14402	14226	14012	13836	14510	14120	134	4250	500	9930	10	1	26484442	3705	14.44	1.12	12	0.08	969.00	12453.00	19810	20250218	-29.38	10630	20240806	31.61	19810	-29.38	20250218	12540	11.56	20250113	19810	-29.38	20250218	10630	31.61	20240806	2.30	Y	218410	500	133 억	2033099	N	N	12503	N	N
168	20250402	100840	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14050	-140	5	-0.99	136970050	9734	12.50	14180	14290	14010	18440	9940	14190	14071.30	7.68	-2676	14616	14402	14226	14012	13836	14510	14120	134	4250	500	9930	10	1	26484442	3721	14.50	1.13	12	0.04	969.00	12453.00	19810	20250218	-29.08	10630	20240806	32.17	19810	-29.08	20250218	12540	12.04	20250113	19810	-29.08	20250218	10630	32.17	20240806	2.30	Y	218410	500	133 억	2033099	N	N	12503	N	N
169	20250402	090848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14090	-100	5	-0.70	21281950	1504	1.93	14180	14290	14090	18440	9940	14190	14150.23	7.68	-545	14616	14402	14226	14012	13836	14510	14120	134	4250	500	9930	10	1	26484442	3732	14.54	1.13	12	0.01	969.00	12453.00	19810	20250218	-28.87	10630	20240806	32.55	19810	-28.87	20250218	12540	12.36	20250113	19810	-28.87	20250218	10630	32.55	20240806	2.30	Y	218410	500	133 억	2033099	N	N	12503	N	N
170	20250401	160848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14190	170	2	1.21	1111170880	77854	80.88	14050	14440	14050	18220	9820	14020	14272.63	7.75	-4451	14800	14410	14190	13800	13580	14300	13690	134	4200	500	9810	10	1	26484442	3758	14.64	1.14	12	0.29	969.00	12453.00	19810	20250218	-28.37	10630	20240806	33.49	19810	-28.37	20250218	12540	13.16	20250113	19810	-28.37	20250218	10630	33.49	20240806	2.34	Y	218410	500	133 억	2052431	N	N	12503	N	N
171	20250401	150846	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14250	230	2	1.64	1032601710	72322	75.14	14050	14440	14050	18220	9820	14020	14277.84	7.75	-5282	14800	14410	14190	13800	13580	14300	13690	134	4200	500	9810	10	1	26484442	3774	14.71	1.14	12	0.27	969.00	12453.00	19810	20250218	-28.07	10630	20240806	34.05	19810	-28.07	20250218	12540	13.64	20250113	19810	-28.07	20250218	10630	34.05	20240806	2.34	Y	218410	500	133 억	2052431	N	N	5321	N	N
172	20250401	140847	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14250	230	2	1.64	823706650	57638	59.88	14050	14440	14050	18220	9820	14020	14291.03	7.75	-8116	14800	14410	14190	13800	13580	14300	13690	134	4200	500	9810	10	1	26484442	3774	14.71	1.14	12	0.22	969.00	12453.00	19810	20250218	-28.07	10630	20240806	34.05	19810	-28.07	20250218	12540	13.64	20250113	19810	-28.07	20250218	10630	34.05	20240806	2.34	Y	218410	500	133 억	2052431	N	N	5321	N	N
173	20250401	130847	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14310	290	2	2.07	665337890	46600	48.41	14050	14440	14050	18220	9820	14020	14277.64	7.75	-4379	14800	14410	14190	13800	13580	14300	13690	134	4200	500	9810	10	1	26484442	3790	14.77	1.15	12	0.18	969.00	12453.00	19810	20250218	-27.76	10630	20240806	34.62	19810	-27.76	20250218	12540	14.11	20250113	19810	-27.76	20250218	10630	34.62	20240806	2.34	Y	218410	500	133 억	2052431	N	N	5321	N	N
174	20250401	120848	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14290	270	2	1.93	589289310	41280	42.89	14050	14440	14050	18220	9820	14020	14275.42	7.75	-1507	14800	14410	14190	13800	13580	14300	13690	134	4200	500	9810	10	1	26484442	3785	14.75	1.15	12	0.16	969.00	12453.00	19810	20250218	-27.86	10630	20240806	34.43	19810	-27.86	20250218	12540	13.96	20250113	19810	-27.86	20250218	10630	34.43	20240806	2.34	Y	218410	500	133 억	2052431	N	N	5321	N	N
175	20250401	110834	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14420	400	2	2.85	459089770	32215	33.47	14050	14430	14050	18220	9820	14020	14250.81	7.75	-444	14800	14410	14190	13800	13580	14300	13690	134	4200	500	9810	10	1	26484442	3819	14.88	1.16	12	0.12	969.00	12453.00	19810	20250218	-27.21	10630	20240806	35.65	19810	-27.21	20250218	12540	14.99	20250113	19810	-27.21	20250218	10630	35.65	20240806	2.34	Y	218410	500	133 억	2052431	N	N	5321	N	N
176	20250401	100835	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14140	120	2	0.86	196827520	13876	14.42	14050	14400	14050	18220	9820	14020	14184.74	7.75	-1756	14800	14410	14190	13800	13580	14300	13690	134	4200	500	9810	10	1	26484442	3745	14.59	1.14	12	0.05	969.00	12453.00	19810	20250218	-28.62	10630	20240806	33.02	19810	-28.62	20250218	12540	12.76	20250113	19810	-28.62	20250218	10630	33.02	20240806	2.34	Y	218410	500	133 억	2052431	N	N	5321	N	N
177	20250401	090835	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	14390	370	2	2.64	59775950	4221	4.39	14050	14400	14050	18220	9820	14020	14161.56	7.75	1015	14800	14410	14190	13800	13580	14300	13690	134	4200	500	9810	10	1	26484442	3811	14.85	1.16	12	0.02	969.00	12453.00	19810	20250218	-27.36	10630	20240806	35.37	19810	-27.36	20250218	12540	14.75	20250113	19810	-27.36	20250218	10630	35.37	20240806	2.34	Y	218410	500	133 억	2052431	N	N	5321	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History