KissMeData/399720/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	161307	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41550	-2150	5	-4.92	2665381850	63625	81.41	43700	43700	41400	56800	30600	43700	41894.27	0.67	4319	46800	45250	44450	42900	42100	44850	42500	58	13100	500	31460	50	1	11597320	4819	63.44	6.95	12	0.55	655.00	5980.00	127900	20240328	-67.51	27450	20241209	51.37	61500	-32.44	20250214	37600	10.51	20250102	127900	-67.51	20240328	27450	51.37	20241209	4.29	N	399720	500	57 억	77816	N	N	59	N	N
3	20250328	151311	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41500	-2200	5	-5.03	2522419250	60182	77.01	43700	43700	41400	56800	30600	43700	41913.18	0.67	4025	46800	45250	44450	42900	42100	44850	42500	58	13100	500	31460	50	1	11597320	4813	63.36	6.94	12	0.52	655.00	5980.00	127900	20240328	-67.55	27450	20241209	51.18	61500	-32.52	20250214	37600	10.37	20250102	127900	-67.55	20240328	27450	51.18	20241209	4.29	N	399720	500	57 억	77816	N	N	231	N	N
4	20250328	141315	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41550	-2150	5	-4.92	2187410950	52112	66.68	43700	43700	41500	56800	30600	43700	41975.19	0.67	3407	46800	45250	44450	42900	42100	44850	42500	58	13100	500	31460	50	1	11597320	4819	63.44	6.95	12	0.45	655.00	5980.00	127900	20240328	-67.51	27450	20241209	51.37	61500	-32.44	20250214	37600	10.51	20250102	127900	-67.51	20240328	27450	51.37	20241209	4.29	N	399720	500	57 억	77816	N	N	231	N	N
5	20250328	131309	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41750	-1950	5	-4.46	1881185500	44750	57.26	43700	43700	41550	56800	30600	43700	42037.66	0.67	2566	46800	45250	44450	42900	42100	44850	42500	58	13100	500	31460	50	1	11597320	4842	63.74	6.98	12	0.39	655.00	5980.00	127900	20240328	-67.36	27450	20241209	52.09	61500	-32.11	20250214	37600	11.04	20250102	127900	-67.36	20240328	27450	52.09	20241209	4.29	N	399720	500	57 억	77816	N	N	231	N	N
6	20250328	121307	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41950	-1750	5	-4.00	1626032150	38639	49.44	43700	43700	41750	56800	30600	43700	42082.67	0.67	2422	46800	45250	44450	42900	42100	44850	42500	58	13100	500	31460	50	1	11597320	4865	64.05	7.02	12	0.33	655.00	5980.00	127900	20240328	-67.20	27450	20241209	52.82	61500	-31.79	20250214	37600	11.57	20250102	127900	-67.20	20240328	27450	52.82	20241209	4.29	N	399720	500	57 억	77816	N	N	231	N	N
7	20250328	111305	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41900	-1800	5	-4.12	1518844150	36082	46.17	43700	43700	41750	56800	30600	43700	42094.23	0.67	1927	46800	45250	44450	42900	42100	44850	42500	58	13100	500	31460	50	1	11597320	4859	63.97	7.01	12	0.31	655.00	5980.00	127900	20240328	-67.24	27450	20241209	52.64	61500	-31.87	20250214	37600	11.44	20250102	127900	-67.24	20240328	27450	52.64	20241209	4.29	N	399720	500	57 억	77816	N	N	231	N	N
8	20250328	101314	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41950	-1750	5	-4.00	1077228700	25566	32.71	43700	43700	41750	56800	30600	43700	42135.21	0.67	2351	46800	45250	44450	42900	42100	44850	42500	58	13100	500	31460	50	1	11597320	4865	64.05	7.02	12	0.22	655.00	5980.00	127900	20240328	-67.20	27450	20241209	52.82	61500	-31.79	20250214	37600	11.57	20250102	127900	-67.20	20240328	27450	52.82	20241209	4.29	N	399720	500	57 억	77816	N	N	231	N	N
9	20250328	091322	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42100	-1600	5	-3.66	445089400	10525	13.47	43700	43700	41800	56800	30600	43700	42288.78	0.67	834	46800	45250	44450	42900	42100	44850	42500	58	13100	500	31460	50	1	11597320	4882	64.27	7.04	12	0.09	655.00	5980.00	127900	20240328	-67.08	27450	20241209	53.37	61500	-31.54	20250214	37600	11.97	20250102	127900	-67.08	20240328	27450	53.37	20241209	4.29	N	399720	500	57 억	77816	N	N	231	N	N
10	20250327	162624	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43700	-2900	5	-6.22	3495582250	78149	200.19	45900	46000	43650	60500	32650	46600	44730.75	0.32	451	47800	47200	46350	45750	44900	47500	46050	58	13900	500	33550	50	1	11597320	5068	66.72	7.31	12	0.67	655.00	5980.00	127900	20240328	-65.83	27450	20241209	59.20	61500	-28.94	20250214	37600	16.22	20250102	127900	-65.83	20240328	27450	59.20	20241209	4.24	N	399720	500	57 억	37028	N	N	202	N	N
11	20250327	151309	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43850	-2750	5	-5.90	3263469000	72842	186.59	45900	46000	43650	60500	32650	46600	44801.97	0.32	-200	47800	47200	46350	45750	44900	47500	46050	58	13900	500	33550	50	1	11597320	5085	66.95	7.33	12	0.63	655.00	5980.00	127900	20240328	-65.72	27450	20241209	59.74	61500	-28.70	20250214	37600	16.62	20250102	127900	-65.72	20240328	27450	59.74	20241209	4.24	N	399720	500	57 억	37028	N	N	124	N	N
12	20250327	141313	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44350	-2250	5	-4.83	2441263125	54166	138.75	45900	46000	44300	60500	32650	46600	45069.97	0.32	-4449	47800	47200	46350	45750	44900	47500	46050	58	13900	500	33550	50	1	11597320	5143	67.71	7.42	12	0.47	655.00	5980.00	127900	20240328	-65.32	27450	20241209	61.57	61500	-27.89	20250214	37600	17.95	20250102	127900	-65.32	20240328	27450	61.57	20241209	4.24	N	399720	500	57 억	37028	N	N	124	N	N
13	20250327	131304	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44650	-1950	5	-4.18	1985347925	43915	112.49	45900	46000	44550	60500	32650	46600	45208.82	0.32	-4598	47800	47200	46350	45750	44900	47500	46050	58	13900	500	33550	50	1	11597320	5178	68.17	7.47	12	0.38	655.00	5980.00	127900	20240328	-65.09	27450	20241209	62.66	61500	-27.40	20250214	37600	18.75	20250102	127900	-65.09	20240328	27450	62.66	20241209	4.24	N	399720	500	57 억	37028	N	N	124	N	N
14	20250327	121317	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44700	-1900	5	-4.08	1747167975	38586	98.84	45900	46000	44700	60500	32650	46600	45279.77	0.32	-3664	47800	47200	46350	45750	44900	47500	46050	58	13900	500	33550	50	1	11597320	5184	68.24	7.47	12	0.33	655.00	5980.00	127900	20240328	-65.05	27450	20241209	62.84	61500	-27.32	20250214	37600	18.88	20250102	127900	-65.05	20240328	27450	62.84	20241209	4.24	N	399720	500	57 억	37028	N	N	124	N	N
15	20250327	111309	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44900	-1700	5	-3.65	1510446400	33301	85.30	45900	46000	44800	60500	32650	46600	45357.31	0.32	-4288	47800	47200	46350	45750	44900	47500	46050	58	13900	500	33550	50	1	11597320	5207	68.55	7.51	12	0.29	655.00	5980.00	127900	20240328	-64.89	27450	20241209	63.57	61500	-26.99	20250214	37600	19.41	20250102	127900	-64.89	20240328	27450	63.57	20241209	4.24	N	399720	500	57 억	37028	N	N	124	N	N
16	20250327	101304	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45350	-1250	5	-2.68	901689600	19792	50.70	45900	46000	45200	60500	32650	46600	45558.18	0.32	-2080	47800	47200	46350	45750	44900	47500	46050	58	13900	500	33550	50	1	11597320	5259	69.24	7.58	12	0.17	655.00	5980.00	127900	20240328	-64.54	27450	20241209	65.21	61500	-26.26	20250214	37600	20.61	20250102	127900	-64.54	20240328	27450	65.21	20241209	4.24	N	399720	500	57 억	37028	N	N	124	N	N
17	20250327	091308	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46000	-600	5	-1.29	299692100	6582	16.86	45900	46000	45200	60500	32650	46600	45531.75	0.32	-293	47800	47200	46350	45750	44900	47500	46050	58	13900	500	33550	50	1	11597320	5335	70.23	7.69	12	0.06	655.00	5980.00	127900	20240328	-64.03	27450	20241209	67.58	61500	-25.20	20250214	37600	22.34	20250102	127900	-64.03	20240328	27450	67.58	20241209	4.24	N	399720	500	57 억	37028	N	N	124	N	N
18	20250326	161255	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46600	100	2	0.22	1811078950	39038	45.27	46500	46950	45500	60400	32550	46500	46392.65	0.32	1652	50133	48316	47333	45516	44533	47825	45025	58	13900	500	33480	50	1	11597320	5404	71.15	7.79	12	0.34	655.00	5980.00	127900	20240328	-63.57	27450	20241209	69.76	61500	-24.23	20250214	37600	23.94	20250102	127900	-63.57	20240328	27450	69.76	20241209	4.28	N	399720	500	57 억	37197	N	N	124	N	N
19	20250326	151255	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46450	-50	5	-0.11	1656196150	35708	41.41	46500	46950	45500	60400	32550	46500	46381.66	0.32	2178	50133	48316	47333	45516	44533	47825	45025	58	13900	500	33480	50	1	11597320	5387	70.92	7.77	12	0.31	655.00	5980.00	127900	20240328	-63.68	27450	20241209	69.22	61500	-24.47	20250214	37600	23.54	20250102	127900	-63.68	20240328	27450	69.22	20241209	4.28	N	399720	500	57 억	37197	N	N	160	N	N
20	20250326	141254	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46800	300	2	0.65	1438106000	31026	35.98	46500	46950	45500	60400	32550	46500	46351.64	0.32	2921	50133	48316	47333	45516	44533	47825	45025	58	13900	500	33480	50	1	11597320	5428	71.45	7.83	12	0.27	655.00	5980.00	127900	20240328	-63.41	27450	20241209	70.49	61500	-23.90	20250214	37600	24.47	20250102	127900	-63.41	20240328	27450	70.49	20241209	4.28	N	399720	500	57 억	37197	N	N	160	N	N
21	20250326	131258	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46850	350	2	0.75	1227759075	26527	30.76	46500	46950	45500	60400	32550	46500	46283.37	0.32	3229	50133	48316	47333	45516	44533	47825	45025	58	13900	500	33480	50	1	11597320	5433	71.53	7.83	12	0.23	655.00	5980.00	127900	20240328	-63.37	27450	20241209	70.67	61500	-23.82	20250214	37600	24.60	20250102	127900	-63.37	20240328	27450	70.67	20241209	4.28	N	399720	500	57 억	37197	N	N	160	N	N
22	20250326	121303	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46600	100	2	0.22	1123661975	24299	28.18	46500	46950	45500	60400	32550	46500	46243.14	0.32	3502	50133	48316	47333	45516	44533	47825	45025	58	13900	500	33480	50	1	11597320	5404	71.15	7.79	12	0.21	655.00	5980.00	127900	20240328	-63.57	27450	20241209	69.76	61500	-24.23	20250214	37600	23.94	20250102	127900	-63.57	20240328	27450	69.76	20241209	4.28	N	399720	500	57 억	37197	N	N	160	N	N
23	20250326	111259	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46650	150	2	0.32	1023417025	22145	25.68	46500	46950	45500	60400	32550	46500	46214.36	0.32	3979	50133	48316	47333	45516	44533	47825	45025	58	13900	500	33480	50	1	11597320	5410	71.22	7.80	12	0.19	655.00	5980.00	127900	20240328	-63.53	27450	20241209	69.95	61500	-24.15	20250214	37600	24.07	20250102	127900	-63.53	20240328	27450	69.95	20241209	4.28	N	399720	500	57 억	37197	N	N	160	N	N
24	20250326	101259	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46350	-150	5	-0.32	783473100	17015	19.73	46500	46950	45500	60400	32550	46500	46046.02	0.32	3813	50133	48316	47333	45516	44533	47825	45025	58	13900	500	33480	50	1	11597320	5375	70.76	7.75	12	0.15	655.00	5980.00	127900	20240328	-63.76	27450	20241209	68.85	61500	-24.63	20250214	37600	23.27	20250102	127900	-63.76	20240328	27450	68.85	20241209	4.28	N	399720	500	57 억	37197	N	N	160	N	N
25	20250326	091300	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46750	250	2	0.54	124529100	2668	3.09	46500	46950	46400	60400	32550	46500	46675.07	0.32	913	50133	48316	47333	45516	44533	47825	45025	58	13900	500	33480	50	1	11597320	5422	71.37	7.82	12	0.02	655.00	5980.00	127900	20240328	-63.45	27450	20241209	70.31	61500	-23.98	20250214	37600	24.34	20250102	127900	-63.45	20240328	27450	70.31	20241209	4.28	N	399720	500	57 억	37197	N	N	160	N	N
26	20250325	161248	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46500	-1900	5	-3.93	4064350575	86230	164.14	48700	49150	46350	62900	33900	48400	47134.14	0.18	-2655	50800	49600	48900	47700	47000	49250	47350	58	14500	500	34840	50	1	11597320	5393	84.24	8.61	12	0.74	552.00	5398.00	127900	20240328	-63.64	27450	20241209	69.40	61500	-24.39	20250214	37600	23.67	20250102	127900	-63.64	20240328	27450	69.40	20241209	4.39	N	399720	500	57 억	20626	N	N	160	N	N
27	20250325	151252	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46500	-1900	5	-3.93	3767057825	79837	151.97	48700	49150	46350	62900	33900	48400	47184.36	0.18	-2290	50800	49600	48900	47700	47000	49250	47350	58	14500	500	34840	50	1	11597320	5393	84.24	8.61	12	0.69	552.00	5398.00	127900	20240328	-63.64	27450	20241209	69.40	61500	-24.39	20250214	37600	23.67	20250102	127900	-63.64	20240328	27450	69.40	20241209	4.39	N	399720	500	57 억	20626	N	N	215	N	N
28	20250325	141248	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46800	-1600	5	-3.31	3132129325	66231	126.07	48700	49150	46350	62900	33900	48400	47290.99	0.18	647	50800	49600	48900	47700	47000	49250	47350	58	14500	500	34840	50	1	11597320	5428	84.78	8.67	12	0.57	552.00	5398.00	127900	20240328	-63.41	27450	20241209	70.49	61500	-23.90	20250214	37600	24.47	20250102	127900	-63.41	20240328	27450	70.49	20241209	4.39	N	399720	500	57 억	20626	N	N	215	N	N
29	20250325	131340	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47050	-1350	5	-2.79	2539193575	53577	101.98	48700	49150	46350	62900	33900	48400	47393.35	0.18	1330	50800	49600	48900	47700	47000	49250	47350	58	14500	500	34840	50	1	11597320	5457	85.24	8.72	12	0.46	552.00	5398.00	127900	20240328	-63.21	27450	20241209	71.40	61500	-23.50	20250214	37600	25.13	20250102	127900	-63.21	20240328	27450	71.40	20241209	4.39	N	399720	500	57 억	20626	N	N	215	N	N
30	20250325	121249	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46700	-1700	5	-3.51	2277591825	47979	91.33	48700	49150	46350	62900	33900	48400	47470.60	0.18	915	50800	49600	48900	47700	47000	49250	47350	58	14500	500	34840	50	1	11597320	5416	84.60	8.65	12	0.41	552.00	5398.00	127900	20240328	-63.49	27450	20241209	70.13	61500	-24.07	20250214	37600	24.20	20250102	127900	-63.49	20240328	27450	70.13	20241209	4.39	N	399720	500	57 억	20626	N	N	215	N	N
31	20250325	111249	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47300	-1100	5	-2.27	1461034750	30513	58.08	48700	49150	47150	62900	33900	48400	47882.37	0.18	-3730	50800	49600	48900	47700	47000	49250	47350	58	14500	500	34840	50	1	11597320	5486	85.69	8.76	12	0.26	552.00	5398.00	127900	20240328	-63.02	27450	20241209	72.31	61500	-23.09	20250214	37600	25.80	20250102	127900	-63.02	20240328	27450	72.31	20241209	4.39	N	399720	500	57 억	20626	N	N	215	N	N
32	20250325	101300	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48350	-50	5	-0.10	1100784950	22951	43.69	48700	49150	47150	62900	33900	48400	47962.40	0.18	-6017	50800	49600	48900	47700	47000	49250	47350	58	14500	500	34840	50	1	11597320	5607	87.59	8.96	12	0.20	552.00	5398.00	127900	20240328	-62.20	27450	20241209	76.14	61500	-21.38	20250214	37600	28.59	20250102	127900	-62.20	20240328	27450	76.14	20241209	4.39	N	399720	500	57 억	20626	N	N	215	N	N
33	20250325	091301	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48350	-50	5	-0.10	267596050	5499	10.47	48700	49150	48250	62900	33900	48400	48662.68	0.18	-3353	50800	49600	48900	47700	47000	49250	47350	58	14500	500	34840	50	1	11597320	5607	87.59	8.96	12	0.05	552.00	5398.00	127900	20240328	-62.20	27450	20241209	76.14	61500	-21.38	20250214	37600	28.59	20250102	127900	-62.20	20240328	27450	76.14	20241209	4.39	N	399720	500	57 억	20626	N	N	215	N	N
34	20250324	161245	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48400	-1200	5	-2.42	2581322575	52535	30.10	49600	50100	48200	64400	34750	49600	49139.09	0.14	1599	52166	50882	50216	48932	48266	50550	48600	58	14800	500	35710	50	1	11597320	5613	87.68	8.97	12	0.45	552.00	5398.00	127900	20240328	-62.16	27450	20241209	76.32	61500	-21.30	20250214	37600	28.72	20250102	127900	-62.16	20240328	27450	76.32	20241209	4.35	N	399720	500	57 억	16647	N	N	215	N	N
35	20250324	151254	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48250	-1350	5	-2.72	2431309050	49431	28.32	49600	50100	48200	64400	34750	49600	49185.92	0.14	1536	52166	50882	50216	48932	48266	50550	48600	58	14800	500	35710	50	1	11597320	5596	87.41	8.94	12	0.43	552.00	5398.00	127900	20240328	-62.28	27450	20241209	75.77	61500	-21.54	20250214	37600	28.32	20250102	127900	-62.28	20240328	27450	75.77	20241209	4.35	N	399720	500	57 억	16647	N	N	187	N	N
36	20250324	141256	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48700	-900	5	-1.81	1748276225	35331	20.24	49600	50100	48700	64400	34750	49600	49482.78	0.14	1465	52166	50882	50216	48932	48266	50550	48600	58	14800	500	35710	50	1	11597320	5648	88.22	9.02	12	0.30	552.00	5398.00	127900	20240328	-61.92	27450	20241209	77.41	61500	-20.81	20250214	37600	29.52	20250102	127900	-61.92	20240328	27450	77.41	20241209	4.35	N	399720	500	57 억	16647	N	N	187	N	N
37	20250324	131256	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49500	-100	5	-0.20	1151068275	23142	13.26	49600	50100	49400	64400	34750	49600	49739.36	0.14	-2503	52166	50882	50216	48932	48266	50550	48600	58	14800	500	35710	50	1	11597320	5741	89.67	9.17	12	0.20	552.00	5398.00	127900	20240328	-61.30	27450	20241209	80.33	61500	-19.51	20250214	37600	31.65	20250102	127900	-61.30	20240328	27450	80.33	20241209	4.35	N	399720	500	57 억	16647	N	N	187	N	N
38	20250324	121254	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49650	50	2	0.10	897076450	18016	10.32	49600	50100	49400	64400	34750	49600	49793.32	0.14	-2097	52166	50882	50216	48932	48266	50550	48600	58	14800	500	35710	50	1	11597320	5758	89.95	9.20	12	0.16	552.00	5398.00	127900	20240328	-61.18	27450	20241209	80.87	61500	-19.27	20250214	37600	32.05	20250102	127900	-61.18	20240328	27450	80.87	20241209	4.35	N	399720	500	57 억	16647	N	N	187	N	N
39	20250324	111253	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49700	100	2	0.20	794721575	15956	9.14	49600	50100	49400	64400	34750	49600	49807.07	0.14	-2369	52166	50882	50216	48932	48266	50550	48600	58	14800	500	35710	50	1	11597320	5764	90.04	9.21	12	0.14	552.00	5398.00	127900	20240328	-61.14	27450	20241209	81.06	61500	-19.19	20250214	37600	32.18	20250102	127900	-61.14	20240328	27450	81.06	20241209	4.35	N	399720	500	57 억	16647	N	N	187	N	N
40	20250324	101250	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49900	300	2	0.60	574742275	11540	6.61	49600	50100	49400	64400	34750	49600	49804.36	0.14	-1637	52166	50882	50216	48932	48266	50550	48600	58	14800	500	35710	50	1	11597320	5787	90.40	9.24	12	0.10	552.00	5398.00	127900	20240328	-60.99	27450	20241209	81.79	61500	-18.86	20250214	37600	32.71	20250102	127900	-60.99	20240328	27450	81.79	20241209	4.35	N	399720	500	57 억	16647	N	N	187	N	N
41	20250324	091252	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49700	100	2	0.20	278084600	5597	3.21	49600	50100	49400	64400	34750	49600	49684.58	0.14	-1208	52166	50882	50216	48932	48266	50550	48600	58	14800	500	35710	50	1	11597320	5764	90.04	9.21	12	0.05	552.00	5398.00	127900	20240328	-61.14	27450	20241209	81.06	61500	-19.19	20250214	37600	32.18	20250102	127900	-61.14	20240328	27450	81.06	20241209	4.35	N	399720	500	57 억	16647	N	N	187	N	N
42	20250321	161307	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49600	100	2	0.20	8758262500	173254	176.49	50100	51500	49550	64300	34650	49500	50552.47	0.14	5543	52000	50750	49850	48600	47700	50300	48150	58	14800	500	35640	50	1	11597320	5752	89.86	9.19	12	1.49	552.00	5398.00	127900	20240328	-61.22	27450	20241209	80.69	61500	-19.35	20250214	37600	31.91	20250102	127900	-61.22	20240328	27450	80.69	20241209	4.30	N	399720	500	57 억	16548	N	N	181	N	N
43	20250321	151253	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49650	150	2	0.30	8384804975	165726	168.83	50100	51500	49600	64300	34650	49500	50594.64	0.14	4091	52000	50750	49850	48600	47700	50300	48150	58	14800	500	35640	50	1	11597320	5758	89.95	9.20	12	1.43	552.00	5398.00	127900	20240328	-61.18	27450	20241209	80.87	61500	-19.27	20250214	37600	32.05	20250102	127900	-61.18	20240328	27450	80.87	20241209	4.30	N	399720	500	57 억	16548	N	N	54	N	N
44	20250321	141254	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50600	1100	2	2.22	7060927300	139237	141.84	50100	51500	49700	64300	34650	49500	50711.91	0.14	7900	52000	50750	49850	48600	47700	50300	48150	58	14800	500	35640	100	1	11597320	5868	91.67	9.37	12	1.20	552.00	5398.00	127900	20240328	-60.44	27450	20241209	84.34	61500	-17.72	20250214	37600	34.57	20250102	127900	-60.44	20240328	27450	84.34	20241209	4.30	N	399720	500	57 억	16548	N	N	54	N	N
45	20250321	131255	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50700	1200	2	2.42	6483888850	127825	130.22	50100	51500	49700	64300	34650	49500	50725.11	0.14	9543	52000	50750	49850	48600	47700	50300	48150	58	14800	500	35640	100	1	11597320	5880	91.85	9.39	12	1.10	552.00	5398.00	127900	20240328	-60.36	27450	20241209	84.70	61500	-17.56	20250214	37600	34.84	20250102	127900	-60.36	20240328	27450	84.70	20241209	4.30	N	399720	500	57 억	16548	N	N	54	N	N
46	20250321	121254	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	51000	1500	2	3.03	6051725700	119314	121.55	50100	51500	49700	64300	34650	49500	50721.40	0.14	12772	52000	50750	49850	48600	47700	50300	48150	58	14800	500	35640	100	1	11597320	5915	92.39	9.45	12	1.03	552.00	5398.00	127900	20240328	-60.13	27450	20241209	85.79	61500	-17.07	20250214	37600	35.64	20250102	127900	-60.13	20240328	27450	85.79	20241209	4.30	N	399720	500	57 억	16548	N	N	54	N	N
47	20250321	111255	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	51200	1700	2	3.43	5122665300	101172	103.06	50100	51300	49700	64300	34650	49500	50633.67	0.14	15053	52000	50750	49850	48600	47700	50300	48150	58	14800	500	35640	100	1	11597320	5938	92.75	9.48	12	0.87	552.00	5398.00	127900	20240328	-59.97	27450	20241209	86.52	61500	-16.75	20250214	37600	36.17	20250102	127900	-59.97	20240328	27450	86.52	20241209	4.30	N	399720	500	57 억	16548	N	N	54	N	N
48	20250321	101256	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50600	1100	2	2.22	3080045200	61128	62.27	50100	50900	49700	64300	34650	49500	50387.38	0.14	8773	52000	50750	49850	48600	47700	50300	48150	58	14800	500	35640	100	1	11597320	5868	91.67	9.37	12	0.53	552.00	5398.00	127900	20240328	-60.44	27450	20241209	84.34	61500	-17.72	20250214	37600	34.57	20250102	127900	-60.44	20240328	27450	84.34	20241209	4.30	N	399720	500	57 억	16548	N	N	54	N	N
49	20250321	091303	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50300	800	2	1.62	813576850	16191	16.49	50100	50500	49700	64300	34650	49500	50250.52	0.14	3005	52000	50750	49850	48600	47700	50300	48150	58	14800	500	35640	100	1	11597320	5833	91.12	9.32	12	0.14	552.00	5398.00	127900	20240328	-60.67	27450	20241209	83.24	61500	-18.21	20250214	37600	33.78	20250102	127900	-60.67	20240328	27450	83.24	20241209	4.30	N	399720	500	57 억	16548	N	N	54	N	N
50	20250320	161906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49500	-1000	5	-1.98	4800623725	96938	105.77	50500	51100	48950	65600	35400	50500	49521.84	0.10	3953	51566	51032	50366	49832	49166	51300	50100	58	15100	500	36360	50	1	11597320	5741	89.67	9.17	12	0.84	552.00	5398.00	127900	20240328	-61.30	27450	20241209	80.33	61500	-19.51	20250214	37600	31.65	20250102	127900	-61.30	20240328	27450	80.33	20241209	4.29	N	399720	500	57 억	11539	N	N	51	N	N
51	20250320	151250	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49450	-1050	5	-2.08	4584773625	92578	101.01	50500	51100	48950	65600	35400	50500	49522.52	0.10	4421	51566	51032	50366	49832	49166	51300	50100	58	15100	500	36360	50	1	11597320	5735	89.58	9.16	12	0.80	552.00	5398.00	127900	20240328	-61.34	27450	20241209	80.15	61500	-19.59	20250214	37600	31.52	20250102	127900	-61.34	20240328	27450	80.15	20241209	4.29	N	399720	500	57 억	11539	N	N	236	N	N
52	20250320	141255	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49500	-1000	5	-1.98	4050267725	81788	89.24	50500	51100	48950	65600	35400	50500	49520.58	0.10	1384	51566	51032	50366	49832	49166	51300	50100	58	15100	500	36360	50	1	11597320	5741	89.67	9.17	12	0.71	552.00	5398.00	127900	20240328	-61.30	27450	20241209	80.33	61500	-19.51	20250214	37600	31.65	20250102	127900	-61.30	20240328	27450	80.33	20241209	4.29	N	399720	500	57 억	11539	N	N	236	N	N
53	20250320	131254	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49550	-950	5	-1.88	3719323400	75115	81.96	50500	51100	48950	65600	35400	50500	49514.01	0.10	-1035	51566	51032	50366	49832	49166	51300	50100	58	15100	500	36360	50	1	11597320	5746	89.76	9.18	12	0.65	552.00	5398.00	127900	20240328	-61.26	27450	20241209	80.51	61500	-19.43	20250214	37600	31.78	20250102	127900	-61.26	20240328	27450	80.51	20241209	4.29	N	399720	500	57 억	11539	N	N	236	N	N
54	20250320	121251	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49350	-1150	5	-2.28	3404421075	68758	75.02	50500	51100	48950	65600	35400	50500	49511.94	0.10	-1486	51566	51032	50366	49832	49166	51300	50100	58	15100	500	36360	50	1	11597320	5723	89.40	9.14	12	0.59	552.00	5398.00	127900	20240328	-61.42	27450	20241209	79.78	61500	-19.76	20250214	37600	31.25	20250102	127900	-61.42	20240328	27450	79.78	20241209	4.29	N	399720	500	57 억	11539	N	N	236	N	N
55	20250320	111251	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49200	-1300	5	-2.57	3175855125	64132	69.98	50500	51100	48950	65600	35400	50500	49519.38	0.10	-1918	51566	51032	50366	49832	49166	51300	50100	58	15100	500	36360	50	1	11597320	5706	89.13	9.11	12	0.55	552.00	5398.00	127900	20240328	-61.53	27450	20241209	79.23	61500	-20.00	20250214	37600	30.85	20250102	127900	-61.53	20240328	27450	79.23	20241209	4.29	N	399720	500	57 억	11539	N	N	236	N	N
56	20250320	101250	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49150	-1350	5	-2.67	2477808500	49913	54.46	50500	51100	48950	65600	35400	50500	49641.17	0.10	983	51566	51032	50366	49832	49166	51300	50100	58	15100	500	36360	50	1	11597320	5700	89.04	9.11	12	0.43	552.00	5398.00	127900	20240328	-61.57	27450	20241209	79.05	61500	-20.08	20250214	37600	30.72	20250102	127900	-61.57	20240328	27450	79.05	20241209	4.29	N	399720	500	57 억	11539	N	N	236	N	N
57	20250320	091254	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49975	-525	5	-1.04	622863075	12362	13.49	50500	51100	49975	65600	35400	50500	50384.55	0.10	-2660	51566	51032	50366	49832	49166	51300	50100	58	15100	500	36360	50	1	11597320	5796	90.53	9.26	12	0.11	552.00	5398.00	127900	20240328	-60.93	27450	20241209	82.06	61500	-18.74	20250214	37600	32.91	20250102	127900	-60.93	20240328	27450	82.06	20241209	4.29	N	399720	500	57 억	11539	N	N	236	N	N
58	20250319	161244	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50500	-100	5	-0.20	4539140125	90185	76.79	49850	50900	49700	65700	35500	50600	50331.35	0.09	1154	52733	51666	50833	49766	48933	51250	49350	58	15100	500	36430	100	1	11597320	5857	91.49	9.36	12	0.78	552.00	5398.00	127900	20240328	-60.52	27450	20241209	83.97	61500	-17.89	20250214	37600	34.31	20250102	127900	-60.52	20240328	27450	83.97	20241209	4.20	N	399720	500	57 억	9919	N	N	236	N	N
59	20250319	151248	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50500	-100	5	-0.20	4357978675	86599	73.73	49850	50900	49700	65700	35500	50600	50323.64	0.09	1514	52733	51666	50833	49766	48933	51250	49350	58	15100	500	36430	100	1	11597320	5857	91.49	9.36	12	0.75	552.00	5398.00	127900	20240328	-60.52	27450	20241209	83.97	61500	-17.89	20250214	37600	34.31	20250102	127900	-60.52	20240328	27450	83.97	20241209	4.20	N	399720	500	57 억	9919	N	N	568	N	N
60	20250319	141250	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50200	-400	5	-0.79	3738405775	74255	63.22	49850	50900	49700	65700	35500	50600	50345.49	0.09	-1343	52733	51666	50833	49766	48933	51250	49350	58	15100	500	36430	100	1	11597320	5822	90.94	9.30	12	0.64	552.00	5398.00	127900	20240328	-60.75	27450	20241209	82.88	61500	-18.37	20250214	37600	33.51	20250102	127900	-60.75	20240328	27450	82.88	20241209	4.20	N	399720	500	57 억	9919	N	N	568	N	N
61	20250319	131249	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50500	-100	5	-0.20	3331964875	66176	56.34	49850	50900	49700	65700	35500	50600	50350.03	0.09	-1082	52733	51666	50833	49766	48933	51250	49350	58	15100	500	36430	100	1	11597320	5857	91.49	9.36	12	0.57	552.00	5398.00	127900	20240328	-60.52	27450	20241209	83.97	61500	-17.89	20250214	37600	34.31	20250102	127900	-60.52	20240328	27450	83.97	20241209	4.20	N	399720	500	57 억	9919	N	N	568	N	N
62	20250319	121247	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50600	0	3	0.00	2913680175	57870	49.27	49850	50900	49700	65700	35500	50600	50348.69	0.09	-994	52733	51666	50833	49766	48933	51250	49350	58	15100	500	36430	100	1	11597320	5868	91.67	9.37	12	0.50	552.00	5398.00	127900	20240328	-60.44	27450	20241209	84.34	61500	-17.72	20250214	37600	34.57	20250102	127900	-60.44	20240328	27450	84.34	20241209	4.20	N	399720	500	57 억	9919	N	N	568	N	N
63	20250319	111247	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49950	-650	5	-1.28	2557712625	50784	43.24	49850	50900	49700	65700	35500	50600	50364.51	0.09	-989	52733	51666	50833	49766	48933	51250	49350	58	15100	500	36430	50	1	11597320	5793	90.49	9.25	12	0.44	552.00	5398.00	127900	20240328	-60.95	27450	20241209	81.97	61500	-18.78	20250214	37600	32.85	20250102	127900	-60.95	20240328	27450	81.97	20241209	4.20	N	399720	500	57 억	9919	N	N	568	N	N
64	20250319	101248	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50600	0	3	0.00	1618944600	32086	27.32	49850	50900	49700	65700	35500	50600	50456.39	0.09	-148	52733	51666	50833	49766	48933	51250	49350	58	15100	500	36430	100	1	11597320	5868	91.67	9.37	12	0.28	552.00	5398.00	127900	20240328	-60.44	27450	20241209	84.34	61500	-17.72	20250214	37600	34.57	20250102	127900	-60.44	20240328	27450	84.34	20241209	4.20	N	399720	500	57 억	9919	N	N	568	N	N
65	20250319	091254	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50150	-450	5	-0.89	555343000	11052	9.41	49850	50800	49700	65700	35500	50600	50248.03	0.09	1220	52733	51666	50833	49766	48933	51250	49350	58	15100	500	36430	100	1	11597320	5816	90.85	9.29	12	0.10	552.00	5398.00	127900	20240328	-60.79	27450	20241209	82.70	61500	-18.46	20250214	37600	33.38	20250102	127900	-60.79	20240328	27450	82.70	20241209	4.20	N	399720	500	57 억	9919	N	N	568	N	N
66	20250318	161241	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50600	-600	5	-1.17	5929976200	116851	44.54	51900	51900	50000	66500	35900	51200	50748.31	0.15	-7513	52900	52050	50850	50000	48800	52475	50425	58	15300	500	36860	100	1	11597320	5868	91.67	9.37	12	1.01	552.00	5398.00	127900	20240328	-60.44	27450	20241209	84.34	61500	-17.72	20250214	37600	34.57	20250102	127900	-60.44	20240328	27450	84.34	20241209	4.34	N	399720	500	57 억	17652	N	N	568	N	N
67	20250318	151247	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50500	-700	5	-1.37	5668653500	111688	42.57	51900	51900	50000	66500	35900	51200	50754.36	0.15	-5256	52900	52050	50850	50000	48800	52475	50425	58	15300	500	36860	100	1	11597320	5857	91.49	9.36	12	0.96	552.00	5398.00	127900	20240328	-60.52	27450	20241209	83.97	61500	-17.89	20250214	37600	34.31	20250102	127900	-60.52	20240328	27450	83.97	20241209	4.34	N	399720	500	57 억	17652	N	N	258	N	N
68	20250318	141243	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50200	-1000	5	-1.95	5008523200	98570	37.57	51900	51900	50000	66500	35900	51200	50811.84	0.15	-7003	52900	52050	50850	50000	48800	52475	50425	58	15300	500	36860	100	1	11597320	5822	90.94	9.30	12	0.85	552.00	5398.00	127900	20240328	-60.75	27450	20241209	82.88	61500	-18.37	20250214	37600	33.51	20250102	127900	-60.75	20240328	27450	82.88	20241209	4.34	N	399720	500	57 억	17652	N	N	258	N	N
69	20250318	131243	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50300	-900	5	-1.76	4535860600	89144	33.98	51900	51900	50100	66500	35900	51200	50882.40	0.15	-6524	52900	52050	50850	50000	48800	52475	50425	58	15300	500	36860	100	1	11597320	5833	91.12	9.32	12	0.77	552.00	5398.00	127900	20240328	-60.67	27450	20241209	83.24	61500	-18.21	20250214	37600	33.78	20250102	127900	-60.67	20240328	27450	83.24	20241209	4.34	N	399720	500	57 억	17652	N	N	258	N	N
70	20250318	121245	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50300	-900	5	-1.76	4211064850	82688	31.52	51900	51900	50100	66500	35900	51200	50927.16	0.15	-5797	52900	52050	50850	50000	48800	52475	50425	58	15300	500	36860	100	1	11597320	5833	91.12	9.32	12	0.71	552.00	5398.00	127900	20240328	-60.67	27450	20241209	83.24	61500	-18.21	20250214	37600	33.78	20250102	127900	-60.67	20240328	27450	83.24	20241209	4.34	N	399720	500	57 억	17652	N	N	258	N	N
71	20250318	111243	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50500	-700	5	-1.37	3514341900	68818	26.23	51900	51900	50300	66500	35900	51200	51067.19	0.15	-6181	52900	52050	50850	50000	48800	52475	50425	58	15300	500	36860	100	1	11597320	5857	91.49	9.36	12	0.59	552.00	5398.00	127900	20240328	-60.52	27450	20241209	83.97	61500	-17.89	20250214	37600	34.31	20250102	127900	-60.52	20240328	27450	83.97	20241209	4.34	N	399720	500	57 억	17652	N	N	258	N	N
72	20250318	101246	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50900	-300	5	-0.59	3017399250	58981	22.48	51900	51900	50300	66500	35900	51200	51158.84	0.15	-5681	52900	52050	50850	50000	48800	52475	50425	58	15300	500	36860	100	1	11597320	5903	92.21	9.43	12	0.51	552.00	5398.00	127900	20240328	-60.20	27450	20241209	85.43	61500	-17.24	20250214	37600	35.37	20250102	127900	-60.20	20240328	27450	85.43	20241209	4.34	N	399720	500	57 억	17652	N	N	258	N	N
73	20250318	091248	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	51400	200	2	0.39	1077661150	20903	7.97	51900	51900	51000	66500	35900	51200	51555.33	0.15	-3289	52900	52050	50850	50000	48800	52475	50425	58	15300	500	36860	100	1	11597320	5961	93.12	9.52	12	0.18	552.00	5398.00	127900	20240328	-59.81	27450	20241209	87.25	61500	-16.42	20250214	37600	36.70	20250102	127900	-59.81	20240328	27450	87.25	20241209	4.34	N	399720	500	57 억	17652	N	N	258	N	N
74	20250317	161240	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	51200	1850	2	3.75	13180123050	259646	185.93	50000	51700	49650	64100	34550	49350	50762.42	0.36	-23804	50750	50050	48650	47950	46550	50400	48300	58	14750	500	35530	100	1	11597320	5938	92.75	9.48	12	2.24	552.00	5398.00	127900	20240328	-59.97	27450	20241209	86.52	61500	-16.75	20250214	37600	36.17	20250102	127900	-59.97	20240328	27450	86.52	20241209	4.26	N	399720	500	57 억	41255	N	N	187	N	N
75	20250317	151240	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	51100	1750	2	3.55	12859030150	253370	181.43	50000	51700	49650	64100	34550	49350	50753.26	0.36	-23106	50750	50050	48650	47950	46550	50400	48300	58	14750	500	35530	100	1	11597320	5926	92.57	9.47	12	2.18	552.00	5398.00	127900	20240328	-60.05	27450	20241209	86.16	61500	-16.91	20250214	37600	35.90	20250102	127900	-60.05	20240328	27450	86.16	20241209	4.26	N	399720	500	57 억	41255	N	N	94	N	N
76	20250317	141242	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	51500	2150	2	4.36	11799102050	232662	166.60	50000	51700	49650	64100	34550	49350	50714.84	0.36	-22294	50750	50050	48650	47950	46550	50400	48300	58	14750	500	35530	100	1	11597320	5973	93.30	9.54	12	2.01	552.00	5398.00	127900	20240328	-59.73	27450	20241209	87.61	61500	-16.26	20250214	37600	36.97	20250102	127900	-59.73	20240328	27450	87.61	20241209	4.26	N	399720	500	57 억	41255	N	N	94	N	N
77	20250317	131240	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	51100	1750	2	3.55	10341833150	204317	146.31	50000	51500	49650	64100	34550	49350	50618.03	0.36	-27965	50750	50050	48650	47950	46550	50400	48300	58	14750	500	35530	100	1	11597320	5926	92.57	9.47	12	1.76	552.00	5398.00	127900	20240328	-60.05	27450	20241209	86.16	61500	-16.91	20250214	37600	35.90	20250102	127900	-60.05	20240328	27450	86.16	20241209	4.26	N	399720	500	57 억	41255	N	N	94	N	N
78	20250317	121240	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	51400	2050	2	4.15	9493398600	187726	134.43	50000	51500	49650	64100	34550	49350	50572.00	0.36	-29781	50750	50050	48650	47950	46550	50400	48300	58	14750	500	35530	100	1	11597320	5961	93.12	9.52	12	1.62	552.00	5398.00	127900	20240328	-59.81	27450	20241209	87.25	61500	-16.42	20250214	37600	36.70	20250102	127900	-59.81	20240328	27450	87.25	20241209	4.26	N	399720	500	57 억	41255	N	N	94	N	N
79	20250317	111239	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50700	1350	2	2.74	6395373850	127132	91.04	50000	51000	49650	64100	34550	49350	50306.72	0.36	-21160	50750	50050	48650	47950	46550	50400	48300	58	14750	500	35530	100	1	11597320	5880	91.85	9.39	12	1.10	552.00	5398.00	127900	20240328	-60.36	27450	20241209	84.70	61500	-17.56	20250214	37600	34.84	20250102	127900	-60.36	20240328	27450	84.70	20241209	4.26	N	399720	500	57 억	41255	N	N	94	N	N
80	20250317	101238	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50600	1250	2	2.53	5154898325	102477	73.38	50000	51000	49650	64100	34550	49350	50305.12	0.36	-18461	50750	50050	48650	47950	46550	50400	48300	58	14750	500	35530	100	1	11597320	5868	91.67	9.37	12	0.88	552.00	5398.00	127900	20240328	-60.44	27450	20241209	84.34	61500	-17.72	20250214	37600	34.57	20250102	127900	-60.44	20240328	27450	84.34	20241209	4.26	N	399720	500	57 억	41255	N	N	94	N	N
81	20250317	091242	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	50300	950	2	1.93	1735017450	34719	24.86	50000	50300	49650	64100	34550	49350	49977.30	0.36	-9029	50750	50050	48650	47950	46550	50400	48300	58	14750	500	35530	100	1	11597320	5833	91.12	9.32	12	0.30	552.00	5398.00	127900	20240328	-60.67	27450	20241209	83.24	61500	-18.21	20250214	37600	33.78	20250102	127900	-60.67	20240328	27450	83.24	20241209	4.26	N	399720	500	57 억	41255	N	N	94	N	N
82	20250314	161234	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49350	2250	2	4.78	6691538975	137409	111.25	47250	49350	47250	61200	33000	47100	48695.82	0.13	28734	50100	48600	47850	46350	45600	48225	45975	58	14100	500	33910	50	1	11597320	5723	89.40	9.14	12	1.18	552.00	5398.00	127900	20240328	-61.42	27450	20241209	79.78	61500	-19.76	20250214	37600	31.25	20250102	127900	-61.42	20240328	27450	79.78	20241209	4.29	N	399720	500	57 억	15594	N	N	94	N	N
83	20250314	151243	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49250	2150	2	4.56	6201685450	127472	103.21	47250	49350	47250	61200	33000	47100	48651.35	0.13	27053	50100	48600	47850	46350	45600	48225	45975	58	14100	500	33910	50	1	11597320	5712	89.22	9.12	12	1.10	552.00	5398.00	127900	20240328	-61.49	27450	20241209	79.42	61500	-19.92	20250214	37600	30.98	20250102	127900	-61.49	20240328	27450	79.42	20241209	4.29	N	399720	500	57 억	15594	N	N	362	N	N
84	20250314	141237	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	49000	1900	2	4.03	4977230550	102594	83.07	47250	49200	47250	61200	33000	47100	48513.86	0.13	24240	50100	48600	47850	46350	45600	48225	45975	58	14100	500	33910	50	1	11597320	5683	88.77	9.08	12	0.88	552.00	5398.00	127900	20240328	-61.69	27450	20241209	78.51	61500	-20.33	20250214	37600	30.32	20250102	127900	-61.69	20240328	27450	78.51	20241209	4.29	N	399720	500	57 억	15594	N	N	362	N	N
85	20250314	131235	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48800	1700	2	3.61	4544231775	93758	75.91	47250	49200	47250	61200	33000	47100	48467.67	0.13	21817	50100	48600	47850	46350	45600	48225	45975	58	14100	500	33910	50	1	11597320	5659	88.41	9.04	12	0.81	552.00	5398.00	127900	20240328	-61.85	27450	20241209	77.78	61500	-20.65	20250214	37600	29.79	20250102	127900	-61.85	20240328	27450	77.78	20241209	4.29	N	399720	500	57 억	15594	N	N	362	N	N
86	20250314	121236	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48850	1750	2	3.72	4169533625	86080	69.70	47250	49200	47250	61200	33000	47100	48437.89	0.13	21878	50100	48600	47850	46350	45600	48225	45975	58	14100	500	33910	50	1	11597320	5665	88.50	9.05	12	0.74	552.00	5398.00	127900	20240328	-61.81	27450	20241209	77.96	61500	-20.57	20250214	37600	29.92	20250102	127900	-61.81	20240328	27450	77.96	20241209	4.29	N	399720	500	57 억	15594	N	N	362	N	N
87	20250314	111237	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48750	1650	2	3.50	3122273800	64690	52.38	47250	48900	47250	61200	33000	47100	48265.17	0.13	15889	50100	48600	47850	46350	45600	48225	45975	58	14100	500	33910	50	1	11597320	5654	88.32	9.03	12	0.56	552.00	5398.00	127900	20240328	-61.88	27450	20241209	77.60	61500	-20.73	20250214	37600	29.65	20250102	127900	-61.88	20240328	27450	77.60	20241209	4.29	N	399720	500	57 억	15594	N	N	362	N	N
88	20250314	101235	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48400	1300	2	2.76	2112389375	43874	35.52	47250	48600	47250	61200	33000	47100	48146.72	0.13	11367	50100	48600	47850	46350	45600	48225	45975	58	14100	500	33910	50	1	11597320	5613	87.68	8.97	12	0.38	552.00	5398.00	127900	20240328	-62.16	27450	20241209	76.32	61500	-21.30	20250214	37600	28.72	20250102	127900	-62.16	20240328	27450	76.32	20241209	4.29	N	399720	500	57 억	15594	N	N	362	N	N
89	20250314	091241	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47850	750	2	1.59	569151550	11915	9.65	47250	48200	47250	61200	33000	47100	47767.65	0.13	1441	50100	48600	47850	46350	45600	48225	45975	58	14100	500	33910	50	1	11597320	5549	86.68	8.86	12	0.10	552.00	5398.00	127900	20240328	-62.59	27450	20241209	74.32	61500	-22.20	20250214	37600	27.26	20250102	127900	-62.59	20240328	27450	74.32	20241209	4.29	N	399720	500	57 억	15594	N	N	362	N	N
90	20250313	161227	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47100	-1550	5	-3.19	5862185400	122440	73.17	49300	49350	47100	63200	34100	48650	47879.88	0.35	-41786	51216	49932	48066	46782	44916	50575	47425	58	14550	500	35020	50	1	11597320	5462	85.33	8.73	12	1.06	552.00	5398.00	127900	20240328	-63.17	27450	20241209	71.58	61500	-23.41	20250214	37600	25.27	20250102	127900	-63.17	20240328	27450	71.58	20241209	4.35	N	399720	500	57 억	41015	N	N	362	N	N
91	20250313	151228	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47250	-1400	5	-2.88	5204227650	108478	64.83	49300	49350	47250	63200	34100	48650	47974.96	0.35	-36515	51216	49932	48066	46782	44916	50575	47425	58	14550	500	35020	50	1	11597320	5480	85.60	8.75	12	0.94	552.00	5398.00	127900	20240328	-63.06	27450	20241209	72.13	61500	-23.17	20250214	37600	25.66	20250102	127900	-63.06	20240328	27450	72.13	20241209	4.35	N	399720	500	57 억	41015	N	N	176	N	N
92	20250313	141229	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47350	-1300	5	-2.67	4763045325	99162	59.26	49300	49350	47300	63200	34100	48650	48032.97	0.35	-33560	51216	49932	48066	46782	44916	50575	47425	58	14550	500	35020	50	1	11597320	5491	85.78	8.77	12	0.86	552.00	5398.00	127900	20240328	-62.98	27450	20241209	72.50	61500	-23.01	20250214	37600	25.93	20250102	127900	-62.98	20240328	27450	72.50	20241209	4.35	N	399720	500	57 억	41015	N	N	176	N	N
93	20250313	131228	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47400	-1250	5	-2.57	4319444675	89807	53.67	49300	49350	47400	63200	34100	48650	48096.97	0.35	-30383	51216	49932	48066	46782	44916	50575	47425	58	14550	500	35020	50	1	11597320	5497	85.87	8.78	12	0.77	552.00	5398.00	127900	20240328	-62.94	27450	20241209	72.68	61500	-22.93	20250214	37600	26.06	20250102	127900	-62.94	20240328	27450	72.68	20241209	4.35	N	399720	500	57 억	41015	N	N	176	N	N
94	20250313	121228	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47575	-1075	5	-2.21	3720993900	77208	46.14	49300	49350	47550	63200	34100	48650	48194.41	0.35	-28548	51216	49932	48066	46782	44916	50575	47425	58	14550	500	35020	50	1	11597320	5517	86.19	8.81	12	0.67	552.00	5398.00	127900	20240328	-62.80	27450	20241209	73.32	61500	-22.64	20250214	37600	26.53	20250102	127900	-62.80	20240328	27450	73.32	20241209	4.35	N	399720	500	57 억	41015	N	N	176	N	N
95	20250313	111230	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47700	-950	5	-1.95	3235565050	67028	40.06	49300	49350	47700	63200	34100	48650	48271.84	0.35	-23937	51216	49932	48066	46782	44916	50575	47425	58	14550	500	35020	50	1	11597320	5532	86.41	8.84	12	0.58	552.00	5398.00	127900	20240328	-62.71	27450	20241209	73.77	61500	-22.44	20250214	37600	26.86	20250102	127900	-62.71	20240328	27450	73.77	20241209	4.35	N	399720	500	57 억	41015	N	N	176	N	N
96	20250313	101227	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48200	-450	5	-0.92	2355601900	48650	29.07	49300	49350	47750	63200	34100	48650	48419.36	0.35	-15103	51216	49932	48066	46782	44916	50575	47425	58	14550	500	35020	50	1	11597320	5590	87.32	8.93	12	0.42	552.00	5398.00	127900	20240328	-62.31	27450	20241209	75.59	61500	-21.63	20250214	37600	28.19	20250102	127900	-62.31	20240328	27450	75.59	20241209	4.35	N	399720	500	57 억	41015	N	N	176	N	N
97	20250313	091231	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48450	-200	5	-0.41	1040524125	21325	12.74	49300	49350	48400	63200	34100	48650	48793.63	0.35	-11910	51216	49932	48066	46782	44916	50575	47425	58	14550	500	35020	50	1	11597320	5619	87.77	8.98	12	0.18	552.00	5398.00	127900	20240328	-62.12	27450	20241209	76.50	61500	-21.22	20250214	37600	28.86	20250102	127900	-62.12	20240328	27450	76.50	20241209	4.35	N	399720	500	57 억	41015	N	N	176	N	N
98	20250312	161221	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48650	2400	2	5.19	7947528225	165102	180.81	46450	49350	46200	60100	32400	46250	48134.90	0.27	9469	48050	47150	45600	44700	43150	47600	45150	58	13850	500	33300	50	1	11597320	5642	88.13	9.01	12	1.42	552.00	5398.00	127900	20240328	-61.96	27450	20241209	77.23	61500	-20.89	20250214	37600	29.39	20250102	127900	-61.96	20240328	27450	77.23	20241209	4.31	N	399720	500	57 억	31399	N	N	172	N	N
99	20250312	151225	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48750	2500	2	5.41	7538773150	156709	171.62	46450	49350	46200	60100	32400	46250	48106.83	0.27	9128	48050	47150	45600	44700	43150	47600	45150	58	13850	500	33300	50	1	11597320	5654	88.32	9.03	12	1.35	552.00	5398.00	127900	20240328	-61.88	27450	20241209	77.60	61500	-20.73	20250214	37600	29.65	20250102	127900	-61.88	20240328	27450	77.60	20241209	4.31	N	399720	500	57 억	31399	N	N	1529	N	N
100	20250312	141219	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48750	2500	2	5.41	6901301225	143613	157.28	46450	49350	46200	60100	32400	46250	48054.85	0.27	7892	48050	47150	45600	44700	43150	47600	45150	58	13850	500	33300	50	1	11597320	5654	88.32	9.03	12	1.24	552.00	5398.00	127900	20240328	-61.88	27450	20241209	77.60	61500	-20.73	20250214	37600	29.65	20250102	127900	-61.88	20240328	27450	77.60	20241209	4.31	N	399720	500	57 억	31399	N	N	1529	N	N
101	20250312	131221	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48300	2050	2	4.43	5518723200	115257	126.22	46450	48650	46200	60100	32400	46250	47881.89	0.27	1684	48050	47150	45600	44700	43150	47600	45150	58	13850	500	33300	50	1	11597320	5602	87.50	8.95	12	0.99	552.00	5398.00	127900	20240328	-62.24	27450	20241209	75.96	61500	-21.46	20250214	37600	28.46	20250102	127900	-62.24	20240328	27450	75.96	20241209	4.31	N	399720	500	57 억	31399	N	N	1529	N	N
102	20250312	121225	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48400	2150	2	4.65	5034253075	105264	115.28	46450	48650	46200	60100	32400	46250	47825.02	0.27	1083	48050	47150	45600	44700	43150	47600	45150	58	13850	500	33300	50	1	11597320	5613	87.68	8.97	12	0.91	552.00	5398.00	127900	20240328	-62.16	27450	20241209	76.32	61500	-21.30	20250214	37600	28.72	20250102	127900	-62.16	20240328	27450	76.32	20241209	4.31	N	399720	500	57 억	31399	N	N	1529	N	N
103	20250312	111215	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48400	2150	2	4.65	4243004775	88941	97.40	46450	48500	46200	60100	32400	46250	47705.84	0.27	1102	48050	47150	45600	44700	43150	47600	45150	58	13850	500	33300	50	1	11597320	5613	87.68	8.97	12	0.77	552.00	5398.00	127900	20240328	-62.16	27450	20241209	76.32	61500	-21.30	20250214	37600	28.72	20250102	127900	-62.16	20240328	27450	76.32	20241209	4.31	N	399720	500	57 억	31399	N	N	1529	N	N
104	20250312	101218	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47750	1500	2	3.24	2785562250	58715	64.30	46450	48000	46200	60100	32400	46250	47442.09	0.27	-3815	48050	47150	45600	44700	43150	47600	45150	58	13850	500	33300	50	1	11597320	5538	86.50	8.85	12	0.51	552.00	5398.00	127900	20240328	-62.67	27450	20241209	73.95	61500	-22.36	20250214	37600	26.99	20250102	127900	-62.67	20240328	27450	73.95	20241209	4.31	N	399720	500	57 억	31399	N	N	1529	N	N
105	20250312	091226	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47700	1450	2	3.14	930447750	19806	21.69	46450	47750	46200	60100	32400	46250	46978.07	0.27	-512	48050	47150	45600	44700	43150	47600	45150	58	13850	500	33300	50	1	11597320	5532	86.41	8.84	12	0.17	552.00	5398.00	127900	20240328	-62.71	27450	20241209	73.77	61500	-22.44	20250214	37600	26.86	20250102	127900	-62.71	20240328	27450	73.77	20241209	4.31	N	399720	500	57 억	31399	N	N	1529	N	N
106	20250311	161212	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46250	400	2	0.87	4042532475	89845	63.55	44100	46500	44050	59600	32100	45850	44993.70	0.18	7224	48350	47100	46450	45200	44550	46775	44875	58	13750	500	33010	50	1	11597320	5364	83.79	8.57	12	0.77	552.00	5398.00	127900	20240328	-63.84	27450	20241209	68.49	61500	-24.80	20250214	37600	23.01	20250102	127900	-63.84	20240328	27450	68.49	20241209	4.34	N	399720	500	57 억	21414	N	N	1529	N	N
107	20250311	151214	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46200	350	2	0.76	3866151575	86034	60.86	44100	46500	44050	59600	32100	45850	44937.44	0.18	6632	48350	47100	46450	45200	44550	46775	44875	58	13750	500	33010	50	1	11597320	5358	83.70	8.56	12	0.74	552.00	5398.00	127900	20240328	-63.88	27450	20241209	68.31	61500	-24.88	20250214	37600	22.87	20250102	127900	-63.88	20240328	27450	68.31	20241209	4.34	N	399720	500	57 억	21414	N	N	96	N	N
108	20250311	141218	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45900	50	2	0.11	3580316125	79827	56.47	44100	46500	44050	59600	32100	45850	44850.89	0.18	5265	48350	47100	46450	45200	44550	46775	44875	58	13750	500	33010	50	1	11597320	5323	83.15	8.50	12	0.69	552.00	5398.00	127900	20240328	-64.11	27450	20241209	67.21	61500	-25.37	20250214	37600	22.07	20250102	127900	-64.11	20240328	27450	67.21	20241209	4.34	N	399720	500	57 억	21414	N	N	96	N	N
109	20250311	131215	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45450	-400	5	-0.87	2840972650	63823	45.15	44100	45600	44050	59600	32100	45850	44513.22	0.18	6331	48350	47100	46450	45200	44550	46775	44875	58	13750	500	33010	50	1	11597320	5271	82.34	8.42	12	0.55	552.00	5398.00	127900	20240328	-64.46	27450	20241209	65.57	61500	-26.10	20250214	37600	20.88	20250102	127900	-64.46	20240328	27450	65.57	20241209	4.34	N	399720	500	57 억	21414	N	N	96	N	N
110	20250311	121213	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45300	-550	5	-1.20	2499674525	56301	39.83	44100	45300	44050	59600	32100	45850	44398.30	0.18	7238	48350	47100	46450	45200	44550	46775	44875	58	13750	500	33010	50	1	11597320	5254	82.07	8.39	12	0.49	552.00	5398.00	127900	20240328	-64.58	27450	20241209	65.03	61500	-26.34	20250214	37600	20.48	20250102	127900	-64.58	20240328	27450	65.03	20241209	4.34	N	399720	500	57 억	21414	N	N	96	N	N
111	20250311	111213	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44750	-1100	5	-2.40	2165482500	48873	34.57	44100	44750	44050	59600	32100	45850	44308.23	0.18	2007	48350	47100	46450	45200	44550	46775	44875	58	13750	500	33010	50	1	11597320	5190	81.07	8.29	12	0.42	552.00	5398.00	127900	20240328	-65.01	27450	20241209	63.02	61500	-27.24	20250214	37600	19.02	20250102	127900	-65.01	20240328	27450	63.02	20241209	4.34	N	399720	500	57 억	21414	N	N	96	N	N
112	20250311	101214	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44500	-1350	5	-2.94	1636041100	36921	26.12	44100	44750	44050	59600	32100	45850	44311.77	0.18	1141	48350	47100	46450	45200	44550	46775	44875	58	13750	500	33010	50	1	11597320	5161	80.62	8.24	12	0.32	552.00	5398.00	127900	20240328	-65.21	27450	20241209	62.11	61500	-27.64	20250214	37600	18.35	20250102	127900	-65.21	20240328	27450	62.11	20241209	4.34	N	399720	500	57 억	21414	N	N	96	N	N
113	20250311	091216	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44300	-1550	5	-3.38	771122000	17449	12.34	44100	44700	44050	59600	32100	45850	44192.53	0.18	1622	48350	47100	46450	45200	44550	46775	44875	58	13750	500	33010	50	1	11597320	5138	80.25	8.21	12	0.15	552.00	5398.00	127900	20240328	-65.36	27450	20241209	61.38	61500	-27.97	20250214	37600	17.82	20250102	127900	-65.36	20240328	27450	61.38	20241209	4.34	N	399720	500	57 억	21414	N	N	96	N	N
114	20250310	161204	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45850	50	2	0.11	6512008850	139661	122.62	46000	47700	45800	59500	32100	45800	46632.89	0.40	-29792	47366	46582	45916	45132	44466	46975	45525	58	13700	500	32970	50	1	11597320	5317	83.06	8.49	12	1.20	552.00	5398.00	127900	20240328	-64.15	27450	20241209	67.03	61500	-25.45	20250214	37600	21.94	20250102	127900	-64.15	20240328	27450	67.03	20241209	4.31	N	399720	500	57 억	46233	N	N	96	N	N
115	20250310	151212	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45850	50	2	0.11	6327635850	135640	119.09	46000	47700	45800	59500	32100	45800	46654.07	0.40	-29299	47366	46582	45916	45132	44466	46975	45525	58	13700	500	32970	50	1	11597320	5317	83.06	8.49	12	1.17	552.00	5398.00	127900	20240328	-64.15	27450	20241209	67.03	61500	-25.45	20250214	37600	21.94	20250102	127900	-64.15	20240328	27450	67.03	20241209	4.31	N	399720	500	57 억	46233	N	N	195	N	N
116	20250310	141210	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46050	250	2	0.55	5708549175	122158	107.25	46000	47700	45850	59500	32100	45800	46735.55	0.40	-27185	47366	46582	45916	45132	44466	46975	45525	58	13700	500	32970	50	1	11597320	5341	83.42	8.53	12	1.05	552.00	5398.00	127900	20240328	-64.00	27450	20241209	67.76	61500	-25.12	20250214	37600	22.47	20250102	127900	-64.00	20240328	27450	67.76	20241209	4.31	N	399720	500	57 억	46233	N	N	195	N	N
117	20250310	131208	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46350	550	2	1.20	5199078575	111144	97.58	46000	47700	45850	59500	32100	45800	46783.28	0.40	-24168	47366	46582	45916	45132	44466	46975	45525	58	13700	500	32970	50	1	11597320	5375	83.97	8.59	12	0.96	552.00	5398.00	127900	20240328	-63.76	27450	20241209	68.85	61500	-24.63	20250214	37600	23.27	20250102	127900	-63.76	20240328	27450	68.85	20241209	4.31	N	399720	500	57 억	46233	N	N	195	N	N
118	20250310	121205	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46600	800	2	1.75	4669559525	99715	87.55	46000	47700	45850	59500	32100	45800	46835.41	0.40	-18778	47366	46582	45916	45132	44466	46975	45525	58	13700	500	32970	50	1	11597320	5404	84.42	8.63	12	0.86	552.00	5398.00	127900	20240328	-63.57	27450	20241209	69.76	61500	-24.23	20250214	37600	23.94	20250102	127900	-63.57	20240328	27450	69.76	20241209	4.31	N	399720	500	57 억	46233	N	N	195	N	N
119	20250310	111206	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46600	800	2	1.75	4370481250	93279	81.90	46000	47700	45850	59500	32100	45800	46860.82	0.40	-17585	47366	46582	45916	45132	44466	46975	45525	58	13700	500	32970	50	1	11597320	5404	84.42	8.63	12	0.80	552.00	5398.00	127900	20240328	-63.57	27450	20241209	69.76	61500	-24.23	20250214	37600	23.94	20250102	127900	-63.57	20240328	27450	69.76	20241209	4.31	N	399720	500	57 억	46233	N	N	195	N	N
120	20250310	101205	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46700	900	2	1.97	3353995775	71349	62.64	46000	47700	45850	59500	32100	45800	47018.76	0.40	-13746	47366	46582	45916	45132	44466	46975	45525	58	13700	500	32970	50	1	11597320	5416	84.60	8.65	12	0.62	552.00	5398.00	127900	20240328	-63.49	27450	20241209	70.13	61500	-24.07	20250214	37600	24.20	20250102	127900	-63.49	20240328	27450	70.13	20241209	4.31	N	399720	500	57 억	46233	N	N	195	N	N
121	20250310	091207	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47350	1550	2	3.38	1096165850	23449	20.59	46000	47500	45850	59500	32100	45800	46772.18	0.40	362	47366	46582	45916	45132	44466	46975	45525	58	13700	500	32970	50	1	11597320	5491	85.78	8.77	12	0.20	552.00	5398.00	127900	20240328	-62.98	27450	20241209	72.50	61500	-23.01	20250214	37600	25.93	20250102	127900	-62.98	20240328	27450	72.50	20241209	4.31	N	399720	500	57 억	46233	N	N	195	N	N
122	20250307	161203	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45800	0	3	0.00	5165821250	112274	119.70	45750	46700	45250	59500	32100	45800	46011.45	0.45	-8406	48466	47132	46316	44982	44166	46725	44575	58	13700	500	32970	50	1	11597320	5312	82.97	8.48	12	0.97	552.00	5398.00	127900	20240328	-64.19	27450	20241209	66.85	61500	-25.53	20250214	37600	21.81	20250102	127900	-64.19	20240328	27450	66.85	20241209	4.31	N	399720	500	57 억	52163	N	N	195	N	N
123	20250307	151207	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45950	150	2	0.33	4943733625	107423	114.53	45750	46700	45250	59500	32100	45800	46021.71	0.45	-6538	48466	47132	46316	44982	44166	46725	44575	58	13700	500	32970	50	1	11597320	5329	83.24	8.51	12	0.93	552.00	5398.00	127900	20240328	-64.07	27450	20241209	67.40	61500	-25.28	20250214	37600	22.21	20250102	127900	-64.07	20240328	27450	67.40	20241209	4.31	N	399720	500	57 억	52163	N	N	4824	N	N
124	20250307	141204	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45850	50	2	0.11	3460024475	74945	79.90	45750	46700	45600	59500	32100	45800	46168.76	0.45	-4435	48466	47132	46316	44982	44166	46725	44575	58	13700	500	32970	50	1	11597320	5317	83.06	8.49	12	0.65	552.00	5398.00	127900	20240328	-64.15	27450	20241209	67.03	61500	-25.45	20250214	37600	21.94	20250102	127900	-64.15	20240328	27450	67.03	20241209	4.31	N	399720	500	57 억	52163	N	N	4824	N	N
125	20250307	131207	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46400	600	2	1.31	2803009275	60755	64.77	45750	46700	45600	59500	32100	45800	46137.68	0.45	-246	48466	47132	46316	44982	44166	46725	44575	58	13700	500	32970	50	1	11597320	5381	84.06	8.60	12	0.52	552.00	5398.00	127900	20240328	-63.72	27450	20241209	69.03	61500	-24.55	20250214	37600	23.40	20250102	127900	-63.72	20240328	27450	69.03	20241209	4.31	N	399720	500	57 억	52163	N	N	4824	N	N
126	20250307	121206	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45650	-150	5	-0.33	2427989100	52651	56.13	45750	46700	45600	59500	32100	45800	46116.30	0.45	-3562	48466	47132	46316	44982	44166	46725	44575	58	13700	500	32970	50	1	11597320	5294	82.70	8.46	12	0.45	552.00	5398.00	127900	20240328	-64.31	27450	20241209	66.30	61500	-25.77	20250214	37600	21.41	20250102	127900	-64.31	20240328	27450	66.30	20241209	4.31	N	399720	500	57 억	52163	N	N	4824	N	N
127	20250307	111204	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45925	125	2	0.27	2161956500	46833	49.93	45750	46700	45600	59500	32100	45800	46165.07	0.45	-4148	48466	47132	46316	44982	44166	46725	44575	58	13700	500	32970	50	1	11597320	5326	83.20	8.51	12	0.40	552.00	5398.00	127900	20240328	-64.09	27450	20241209	67.30	61500	-25.33	20250214	37600	22.14	20250102	127900	-64.09	20240328	27450	67.30	20241209	4.31	N	399720	500	57 억	52163	N	N	4824	N	N
128	20250307	101201	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45900	100	2	0.22	1658989950	35927	38.30	45750	46700	45600	59500	32100	45800	46179.36	0.45	-2876	48466	47132	46316	44982	44166	46725	44575	58	13700	500	32970	50	1	11597320	5323	83.15	8.50	12	0.31	552.00	5398.00	127900	20240328	-64.11	27450	20241209	67.21	61500	-25.37	20250214	37600	22.07	20250102	127900	-64.11	20240328	27450	67.21	20241209	4.31	N	399720	500	57 억	52163	N	N	4824	N	N
129	20250307	091208	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46000	200	2	0.44	571489650	12392	13.21	45750	46600	45600	59500	32100	45800	46124.25	0.45	85	48466	47132	46316	44982	44166	46725	44575	58	13700	500	32970	50	1	11597320	5335	83.33	8.52	12	0.11	552.00	5398.00	127900	20240328	-64.03	27450	20241209	67.58	61500	-25.20	20250214	37600	22.34	20250102	127900	-64.03	20240328	27450	67.58	20241209	4.31	N	399720	500	57 억	52163	N	N	4824	N	N
130	20250306	161156	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45800	-1050	5	-2.24	4271301725	92630	109.14	47400	47650	45500	60900	32800	46850	46112.36	0.47	-3032	49550	48200	47450	46100	45350	47825	45725	58	14050	500	33730	50	1	11597320	5312	82.97	8.48	12	0.80	552.00	5398.00	127900	20240328	-64.19	27450	20241209	66.85	61500	-25.53	20250214	37600	21.81	20250102	127900	-64.19	20240328	27450	66.85	20241209	4.43	N	399720	500	57 억	54907	N	N	4816	N	N
131	20250306	151157	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45600	-1250	5	-2.67	4079019050	88424	104.18	47400	47650	45500	60900	32800	46850	46130.23	0.47	-4728	49550	48200	47450	46100	45350	47825	45725	58	14050	500	33730	50	1	11597320	5288	82.61	8.45	12	0.76	552.00	5398.00	127900	20240328	-64.35	27450	20241209	66.12	61500	-25.85	20250214	37600	21.28	20250102	127900	-64.35	20240328	27450	66.12	20241209	4.43	N	399720	500	57 억	54907	N	N	1395	N	N
132	20250306	141156	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45600	-1250	5	-2.67	3403788450	73605	86.72	47400	47650	45500	60900	32800	46850	46243.98	0.47	-8052	49550	48200	47450	46100	45350	47825	45725	58	14050	500	33730	50	1	11597320	5288	82.61	8.45	12	0.63	552.00	5398.00	127900	20240328	-64.35	27450	20241209	66.12	61500	-25.85	20250214	37600	21.28	20250102	127900	-64.35	20240328	27450	66.12	20241209	4.43	N	399720	500	57 억	54907	N	N	1395	N	N
133	20250306	131156	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45550	-1300	5	-2.77	2981813425	64341	75.81	47400	47650	45550	60900	32800	46850	46343.91	0.47	-9604	49550	48200	47450	46100	45350	47825	45725	58	14050	500	33730	50	1	11597320	5283	82.52	8.44	12	0.55	552.00	5398.00	127900	20240328	-64.39	27450	20241209	65.94	61500	-25.93	20250214	37600	21.14	20250102	127900	-64.39	20240328	27450	65.94	20241209	4.43	N	399720	500	57 억	54907	N	N	1395	N	N
134	20250306	121155	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45950	-900	5	-1.92	2438118125	52451	61.80	47400	47650	45850	60900	32800	46850	46483.73	0.47	-6925	49550	48200	47450	46100	45350	47825	45725	58	14050	500	33730	50	1	11597320	5329	83.24	8.51	12	0.45	552.00	5398.00	127900	20240328	-64.07	27450	20241209	67.40	61500	-25.28	20250214	37600	22.21	20250102	127900	-64.07	20240328	27450	67.40	20241209	4.43	N	399720	500	57 억	54907	N	N	1395	N	N
135	20250306	111152	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46100	-750	5	-1.60	2169284075	46606	54.91	47400	47650	45850	60900	32800	46850	46545.17	0.47	-6489	49550	48200	47450	46100	45350	47825	45725	58	14050	500	33730	50	1	11597320	5346	83.51	8.54	12	0.40	552.00	5398.00	127900	20240328	-63.96	27450	20241209	67.94	61500	-25.04	20250214	37600	22.61	20250102	127900	-63.96	20240328	27450	67.94	20241209	4.43	N	399720	500	57 억	54907	N	N	1395	N	N
136	20250306	101154	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46200	-650	5	-1.39	1690357800	36199	42.65	47400	47650	46000	60900	32800	46850	46696.26	0.47	-8644	49550	48200	47450	46100	45350	47825	45725	58	14050	500	33730	50	1	11597320	5358	83.70	8.56	12	0.31	552.00	5398.00	127900	20240328	-63.88	27450	20241209	68.31	61500	-24.88	20250214	37600	22.87	20250102	127900	-63.88	20240328	27450	68.31	20241209	4.43	N	399720	500	57 억	54907	N	N	1395	N	N
137	20250306	091159	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46850	0	3	0.00	565111300	12006	14.15	47400	47650	46500	60900	32800	46850	47069.07	0.47	-4763	49550	48200	47450	46100	45350	47825	45725	58	14050	500	33730	50	1	11597320	5433	84.87	8.68	12	0.10	552.00	5398.00	127900	20240328	-63.37	27450	20241209	70.67	61500	-23.82	20250214	37600	24.60	20250102	127900	-63.37	20240328	27450	70.67	20241209	4.43	N	399720	500	57 억	54907	N	N	1395	N	N
138	20250305	161140	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46850	-750	5	-1.58	3941660300	83427	58.20	47700	48800	46700	61800	33350	47600	47247.96	0.65	-21097	50600	49100	46600	45100	42600	49850	45850	58	14200	500	34270	50	1	11597320	5433	84.87	8.68	12	0.72	552.00	5398.00	127900	20240328	-63.37	27450	20241209	70.67	61500	-23.82	20250214	37600	24.60	20250102	127900	-63.37	20240328	27450	70.67	20241209	4.57	N	399720	500	57 억	75586	N	N	1394	N	N
139	20250305	151147	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46900	-700	5	-1.47	3663124300	77484	54.05	47700	48800	46700	61800	33350	47600	47275.88	0.65	-20750	50600	49100	46600	45100	42600	49850	45850	58	14200	500	34270	50	1	11597320	5439	84.96	8.69	12	0.67	552.00	5398.00	127900	20240328	-63.33	27450	20241209	70.86	61500	-23.74	20250214	37600	24.73	20250102	127900	-63.33	20240328	27450	70.86	20241209	4.57	N	399720	500	57 억	75586	N	N	294	N	N
140	20250305	141146	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47050	-550	5	-1.16	3255667600	68798	47.99	47700	48800	46700	61800	33350	47600	47322.13	0.65	-20324	50600	49100	46600	45100	42600	49850	45850	58	14200	500	34270	50	1	11597320	5457	85.24	8.72	12	0.59	552.00	5398.00	127900	20240328	-63.21	27450	20241209	71.40	61500	-23.50	20250214	37600	25.13	20250102	127900	-63.21	20240328	27450	71.40	20241209	4.57	N	399720	500	57 억	75586	N	N	294	N	N
141	20250305	131142	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47100	-500	5	-1.05	2993007500	63197	44.08	47700	48800	46700	61800	33350	47600	47359.96	0.65	-20176	50600	49100	46600	45100	42600	49850	45850	58	14200	500	34270	50	1	11597320	5462	85.33	8.73	12	0.54	552.00	5398.00	127900	20240328	-63.17	27450	20241209	71.58	61500	-23.41	20250214	37600	25.27	20250102	127900	-63.17	20240328	27450	71.58	20241209	4.57	N	399720	500	57 억	75586	N	N	294	N	N
142	20250305	121145	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46800	-800	5	-1.68	2779470300	58637	40.90	47700	48800	46700	61800	33350	47600	47401.30	0.65	-20590	50600	49100	46600	45100	42600	49850	45850	58	14200	500	34270	50	1	11597320	5428	84.78	8.67	12	0.51	552.00	5398.00	127900	20240328	-63.41	27450	20241209	70.49	61500	-23.90	20250214	37600	24.47	20250102	127900	-63.41	20240328	27450	70.49	20241209	4.57	N	399720	500	57 억	75586	N	N	294	N	N
143	20250305	111138	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46950	-650	5	-1.37	2433238650	51252	35.75	47700	48800	46800	61800	33350	47600	47475.97	0.65	-19024	50600	49100	46600	45100	42600	49850	45850	58	14200	500	34270	50	1	11597320	5445	85.05	8.70	12	0.44	552.00	5398.00	127900	20240328	-63.29	27450	20241209	71.04	61500	-23.66	20250214	37600	24.87	20250102	127900	-63.29	20240328	27450	71.04	20241209	4.57	N	399720	500	57 억	75586	N	N	294	N	N
144	20250305	101142	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47150	-450	5	-0.95	1689059450	35451	24.73	47700	48800	47050	61800	33350	47600	47644.90	0.65	-13947	50600	49100	46600	45100	42600	49850	45850	58	14200	500	34270	50	1	11597320	5468	85.42	8.73	12	0.31	552.00	5398.00	127900	20240328	-63.14	27450	20241209	71.77	61500	-23.33	20250214	37600	25.40	20250102	127900	-63.14	20240328	27450	71.77	20241209	4.57	N	399720	500	57 억	75586	N	N	294	N	N
145	20250305	091142	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	48000	400	2	0.84	636905400	13324	9.29	47700	48800	47450	61800	33350	47600	47801.37	0.65	-4872	50600	49100	46600	45100	42600	49850	45850	58	14200	500	34270	50	1	11597320	5567	86.96	8.89	12	0.11	552.00	5398.00	127900	20240328	-62.47	27450	20241209	74.86	61500	-21.95	20250214	37600	27.66	20250102	127900	-62.47	20240328	27450	74.86	20241209	4.57	N	399720	500	57 억	75586	N	N	294	N	N
146	20250304	161130	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47600	650	2	1.38	6575776500	141527	106.69	45450	48100	44100	61000	32900	46950	46461.46	0.72	-6119	48383	47666	46933	46216	45483	48025	46575	58	14050	500	33800	50	1	11597320	5520	86.23	8.82	12	1.22	552.00	5398.00	127900	20240328	-62.78	27450	20241209	73.41	61500	-22.60	20250214	37600	26.60	20250102	127900	-62.78	20240328	27450	73.41	20241209	4.59	N	399720	500	57 억	83677	N	N	294	N	N
147	20250304	151126	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47600	650	2	1.38	6185906050	133339	100.52	45450	48100	44100	61000	32900	46950	46392.32	0.72	-3998	48383	47666	46933	46216	45483	48025	46575	58	14050	500	33800	50	1	11597320	5520	86.23	8.82	12	1.15	552.00	5398.00	127900	20240328	-62.78	27450	20241209	73.41	61500	-22.60	20250214	37600	26.60	20250102	127900	-62.78	20240328	27450	73.41	20241209	4.59	N	399720	500	57 억	83677	N	N	383	N	N
148	20250304	141131	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47650	700	2	1.49	5385061825	116509	87.83	45450	48100	44100	61000	32900	46950	46220.14	0.72	-1394	48383	47666	46933	46216	45483	48025	46575	58	14050	500	33800	50	1	11597320	5526	86.32	8.83	12	1.00	552.00	5398.00	127900	20240328	-62.74	27450	20241209	73.59	61500	-22.52	20250214	37600	26.73	20250102	127900	-62.74	20240328	27450	73.59	20241209	4.59	N	399720	500	57 억	83677	N	N	383	N	N
149	20250304	131128	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47550	600	2	1.28	4874075775	105824	79.78	45450	47900	44100	61000	32900	46950	46058.32	0.72	-1920	48383	47666	46933	46216	45483	48025	46575	58	14050	500	33800	50	1	11597320	5515	86.14	8.81	12	0.91	552.00	5398.00	127900	20240328	-62.82	27450	20241209	73.22	61500	-22.68	20250214	37600	26.46	20250102	127900	-62.82	20240328	27450	73.22	20241209	4.59	N	399720	500	57 억	83677	N	N	383	N	N
150	20250304	121125	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	47500	550	2	1.17	4210656475	91902	69.28	45450	47825	44100	61000	32900	46950	45816.81	0.72	-4513	48383	47666	46933	46216	45483	48025	46575	58	14050	500	33800	50	1	11597320	5509	86.05	8.80	12	0.79	552.00	5398.00	127900	20240328	-62.86	27450	20241209	73.04	61500	-22.76	20250214	37600	26.33	20250102	127900	-62.86	20240328	27450	73.04	20241209	4.59	N	399720	500	57 억	83677	N	N	383	N	N
151	20250304	111128	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	45800	-1150	5	-2.45	2825367775	62534	47.14	45450	46600	44100	61000	32900	46950	45181.31	0.72	-613	48383	47666	46933	46216	45483	48025	46575	58	14050	500	33800	50	1	11597320	5312	82.97	8.48	12	0.54	552.00	5398.00	127900	20240328	-64.19	27450	20241209	66.85	61500	-25.53	20250214	37600	21.81	20250102	127900	-64.19	20240328	27450	66.85	20241209	4.59	N	399720	500	57 억	83677	N	N	383	N	N
152	20250304	101123	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	46000	-950	5	-2.02	2239451200	49749	37.50	45450	46600	44100	61000	32900	46950	45015.00	0.72	-1149	48383	47666	46933	46216	45483	48025	46575	58	14050	500	33800	50	1	11597320	5335	83.33	8.52	12	0.43	552.00	5398.00	127900	20240328	-64.03	27450	20241209	67.58	61500	-25.20	20250214	37600	22.34	20250102	127900	-64.03	20240328	27450	67.58	20241209	4.59	N	399720	500	57 억	83677	N	N	383	N	N
153	20250304	091120	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44300	-2650	5	-5.64	1031254325	23107	17.42	45450	45900	44100	61000	32900	46950	44629.52	0.72	-571	48383	47666	46933	46216	45483	48025	46575	58	14050	500	33800	50	1	11597320	5138	80.25	8.21	12	0.20	552.00	5398.00	127900	20240328	-65.36	27450	20241209	61.38	61500	-27.97	20250214	37600	17.82	20250102	127900	-65.36	20240328	27450	61.38	20241209	4.59	N	399720	500	57 억	83677	N	N	383	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History