KissMeData/058610/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23100	-600	5	-2.53	2500438300	107717	98.01	23500	23700	22900	30800	16600	23700	23213.21	5.66	22576	24466	24082	23816	23432	23166	23950	23300	111	7100	500	17530	50	1	22177360	5123	39.09	2.02	12	0.49	591.00	11459.00	35700	20250205	-35.29	17990	20241210	28.40	35700	-35.29	20250205	22900	0.87	20250328	35700	-35.29	20250205	17990	28.40	20241210	5.12	N	058610	500	110 억	1255940	N	N	75	N	N
3	20250328	150604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23000	-700	5	-2.95	2297319950	98913	90.00	23500	23700	22900	30800	16600	23700	23225.66	5.66	20935	24466	24082	23816	23432	23166	23950	23300	111	7100	500	17530	50	1	22177360	5101	38.92	2.01	12	0.45	591.00	11459.00	35700	20250205	-35.57	17990	20241210	27.85	35700	-35.57	20250205	22900	0.44	20250328	35700	-35.57	20250205	17990	27.85	20241210	5.12	N	058610	500	110 억	1255940	N	N	217	N	N
4	20250328	140605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23000	-700	5	-2.95	2025279750	87069	79.22	23500	23700	22950	30800	16600	23700	23260.63	5.66	16808	24466	24082	23816	23432	23166	23950	23300	111	7100	500	17530	50	1	22177360	5101	38.92	2.01	12	0.39	591.00	11459.00	35700	20250205	-35.57	17990	20241210	27.85	35700	-35.57	20250205	22950	0.22	20250328	35700	-35.57	20250205	17990	27.85	20241210	5.12	N	058610	500	110 억	1255940	N	N	217	N	N
5	20250328	130605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23100	-600	5	-2.53	1688575275	72443	65.92	23500	23700	23050	30800	16600	23700	23309.02	5.66	13467	24466	24082	23816	23432	23166	23950	23300	111	7100	500	17530	50	1	22177360	5123	39.09	2.02	12	0.33	591.00	11459.00	35700	20250205	-35.29	17990	20241210	28.40	35700	-35.29	20250205	23050	0.22	20250328	35700	-35.29	20250205	17990	28.40	20241210	5.12	N	058610	500	110 억	1255940	N	N	217	N	N
6	20250328	120604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23150	-550	5	-2.32	1468246700	62921	57.25	23500	23700	23100	30800	16600	23700	23334.76	5.66	15399	24466	24082	23816	23432	23166	23950	23300	111	7100	500	17530	50	1	22177360	5134	39.17	2.02	12	0.28	591.00	11459.00	35700	20250205	-35.15	17990	20241210	28.68	35700	-35.15	20250205	23100	0.22	20250328	35700	-35.15	20250205	17990	28.68	20241210	5.12	N	058610	500	110 억	1255940	N	N	217	N	N
7	20250328	110601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23300	-400	5	-1.69	1163391650	49764	45.28	23500	23700	23150	30800	16600	23700	23378.18	5.66	11919	24466	24082	23816	23432	23166	23950	23300	111	7100	500	17530	50	1	22177360	5167	39.42	2.03	12	0.22	591.00	11459.00	35700	20250205	-34.73	17990	20241210	29.52	35700	-34.73	20250205	23150	0.65	20250328	35700	-34.73	20250205	17990	29.52	20241210	5.12	N	058610	500	110 억	1255940	N	N	217	N	N
8	20250328	100605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23350	-350	5	-1.48	960672950	41108	37.40	23500	23700	23150	30800	16600	23700	23369.49	5.66	11489	24466	24082	23816	23432	23166	23950	23300	111	7100	500	17530	50	1	22177360	5178	39.51	2.04	12	0.19	591.00	11459.00	35700	20250205	-34.59	17990	20241210	29.79	35700	-34.59	20250205	23150	0.86	20250328	35700	-34.59	20250205	17990	29.79	20241210	5.12	N	058610	500	110 억	1255940	N	N	217	N	N
9	20250328	090609	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23400	-300	5	-1.27	194138150	8263	7.52	23500	23700	23350	30800	16600	23700	23494.87	5.66	-2206	24466	24082	23816	23432	23166	23950	23300	111	7100	500	17530	50	1	22177360	5190	39.59	2.04	12	0.04	591.00	11459.00	35700	20250205	-34.45	17990	20241210	30.07	35700	-34.45	20250205	23350	0.21	20250328	35700	-34.45	20250205	17990	30.07	20241210	5.12	N	058610	500	110 억	1255940	N	N	217	N	N
10	20250327	161504	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23700	-600	5	-2.47	2609157000	109903	107.94	23850	24200	23550	31550	17050	24300	23740.66	5.62	14449	24733	24516	24183	23966	23633	24625	24075	111	7250	500	17980	50	1	22177360	5256	40.10	2.07	12	0.50	591.00	11459.00	35700	20250205	-33.61	17990	20241210	31.74	35700	-33.61	20250205	23550	0.64	20250327	35700	-33.61	20250205	17990	31.74	20241210	5.10	N	058610	500	110 억	1246298	N	N	217	N	N
11	20250327	150603	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23650	-650	5	-2.67	2401597950	101133	99.33	23850	24200	23550	31550	17050	24300	23746.93	5.62	14294	24733	24516	24183	23966	23633	24625	24075	111	7250	500	17980	50	1	22177360	5245	40.02	2.06	12	0.46	591.00	11459.00	35700	20250205	-33.75	17990	20241210	31.46	35700	-33.75	20250205	23550	0.42	20250327	35700	-33.75	20250205	17990	31.46	20241210	5.10	N	058610	500	110 억	1246298	N	N	0	N	N
12	20250327	140601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23650	-650	5	-2.67	1938007400	81511	80.05	23850	24200	23550	31550	17050	24300	23776.02	5.62	13833	24733	24516	24183	23966	23633	24625	24075	111	7250	500	17980	50	1	22177360	5245	40.02	2.06	12	0.37	591.00	11459.00	35700	20250205	-33.75	17990	20241210	31.46	35700	-33.75	20250205	23550	0.42	20250327	35700	-33.75	20250205	17990	31.46	20241210	5.10	N	058610	500	110 억	1246298	N	N	0	N	N
13	20250327	130559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23700	-600	5	-2.47	1637460150	68832	67.60	23850	24200	23550	31550	17050	24300	23789.23	5.62	14075	24733	24516	24183	23966	23633	24625	24075	111	7250	500	17980	50	1	22177360	5256	40.10	2.07	12	0.31	591.00	11459.00	35700	20250205	-33.61	17990	20241210	31.74	35700	-33.61	20250205	23550	0.64	20250327	35700	-33.61	20250205	17990	31.74	20241210	5.10	N	058610	500	110 억	1246298	N	N	0	N	N
14	20250327	120606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23750	-550	5	-2.26	1079319300	45240	44.43	23850	24200	23550	31550	17050	24300	23857.63	5.62	5827	24733	24516	24183	23966	23633	24625	24075	111	7250	500	17980	50	1	22177360	5267	40.19	2.07	12	0.20	591.00	11459.00	35700	20250205	-33.47	17990	20241210	32.02	35700	-33.47	20250205	23550	0.85	20250327	35700	-33.47	20250205	17990	32.02	20241210	5.10	N	058610	500	110 억	1246298	N	N	0	N	N
15	20250327	110605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23800	-500	5	-2.06	810823350	33937	33.33	23850	24200	23550	31550	17050	24300	23892.02	5.62	1635	24733	24516	24183	23966	23633	24625	24075	111	7250	500	17980	50	1	22177360	5278	40.27	2.08	12	0.15	591.00	11459.00	35700	20250205	-33.33	17990	20241210	32.30	35700	-33.33	20250205	23550	1.06	20250327	35700	-33.33	20250205	17990	32.30	20241210	5.10	N	058610	500	110 억	1246298	N	N	0	N	N
16	20250327	100600	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24000	-300	5	-1.23	565401550	23698	23.27	23850	24200	23550	31550	17050	24300	23858.62	5.62	5323	24733	24516	24183	23966	23633	24625	24075	111	7250	500	17980	50	1	22177360	5323	40.61	2.09	12	0.11	591.00	11459.00	35700	20250205	-32.77	17990	20241210	33.41	35700	-32.77	20250205	23550	1.91	20250327	35700	-32.77	20250205	17990	33.41	20241210	5.10	N	058610	500	110 억	1246298	N	N	0	N	N
17	20250327	090603	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23750	-550	5	-2.26	120580250	5071	4.98	23850	23950	23700	31550	17050	24300	23778.40	5.62	-1909	24733	24516	24183	23966	23633	24625	24075	111	7250	500	17980	50	1	22177360	5267	40.19	2.07	12	0.02	591.00	11459.00	35700	20250205	-33.47	17990	20241210	32.02	35700	-33.47	20250205	23650	0.42	20250311	35700	-33.47	20250205	17990	32.02	20241210	5.10	N	058610	500	110 억	1246298	N	N	0	N	N
18	20250326	160556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24300	150	2	0.62	2457683200	101819	52.98	24100	24400	23850	31350	16950	24150	24136.87	5.35	35133	25616	24882	24316	23582	23016	24600	23300	111	7200	500	17870	50	1	22177360	5389	41.12	2.12	12	0.46	591.00	11459.00	35700	20250205	-31.93	17990	20241210	35.08	35700	-31.93	20250205	23650	2.75	20250311	35700	-31.93	20250205	17990	35.08	20241210	5.08	N	058610	500	110 억	1186379	N	N	594	N	N
19	20250326	150556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24200	50	2	0.21	2155747150	89351	46.49	24100	24400	23850	31350	16950	24150	24126.73	5.35	33153	25616	24882	24316	23582	23016	24600	23300	111	7200	500	17870	50	1	22177360	5367	40.95	2.11	12	0.40	591.00	11459.00	35700	20250205	-32.21	17990	20241210	34.52	35700	-32.21	20250205	23650	2.33	20250311	35700	-32.21	20250205	17990	34.52	20241210	5.08	N	058610	500	110 억	1186379	N	N	594	N	N
20	20250326	140557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24300	150	2	0.62	1696017800	70336	36.60	24100	24400	23850	31350	16950	24150	24113.08	5.35	24759	25616	24882	24316	23582	23016	24600	23300	111	7200	500	17870	50	1	22177360	5389	41.12	2.12	12	0.32	591.00	11459.00	35700	20250205	-31.93	17990	20241210	35.08	35700	-31.93	20250205	23650	2.75	20250311	35700	-31.93	20250205	17990	35.08	20241210	5.08	N	058610	500	110 억	1186379	N	N	594	N	N
21	20250326	130559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24300	150	2	0.62	1414572450	58753	30.57	24100	24300	23850	31350	16950	24150	24076.59	5.35	20178	25616	24882	24316	23582	23016	24600	23300	111	7200	500	17870	50	1	22177360	5389	41.12	2.12	12	0.26	591.00	11459.00	35700	20250205	-31.93	17990	20241210	35.08	35700	-31.93	20250205	23650	2.75	20250311	35700	-31.93	20250205	17990	35.08	20241210	5.08	N	058610	500	110 억	1186379	N	N	594	N	N
22	20250326	120601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24300	150	2	0.62	1302697950	54142	28.17	24100	24300	23850	31350	16950	24150	24060.76	5.35	18347	25616	24882	24316	23582	23016	24600	23300	111	7200	500	17870	50	1	22177360	5389	41.12	2.12	12	0.24	591.00	11459.00	35700	20250205	-31.93	17990	20241210	35.08	35700	-31.93	20250205	23650	2.75	20250311	35700	-31.93	20250205	17990	35.08	20241210	5.08	N	058610	500	110 억	1186379	N	N	594	N	N
23	20250326	110559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24200	50	2	0.21	1119775700	46586	24.24	24100	24300	23850	31350	16950	24150	24036.73	5.35	15850	25616	24882	24316	23582	23016	24600	23300	111	7200	500	17870	50	1	22177360	5367	40.95	2.11	12	0.21	591.00	11459.00	35700	20250205	-32.21	17990	20241210	34.52	35700	-32.21	20250205	23650	2.33	20250311	35700	-32.21	20250205	17990	34.52	20241210	5.08	N	058610	500	110 억	1186379	N	N	594	N	N
24	20250326	100559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23950	-200	5	-0.83	758375750	31573	16.43	24100	24300	23850	31350	16950	24150	24019.74	5.35	7602	25616	24882	24316	23582	23016	24600	23300	111	7200	500	17870	50	1	22177360	5311	40.52	2.09	12	0.14	591.00	11459.00	35700	20250205	-32.91	17990	20241210	33.13	35700	-32.91	20250205	23650	1.27	20250311	35700	-32.91	20250205	17990	33.13	20241210	5.08	N	058610	500	110 억	1186379	N	N	594	N	N
25	20250326	090559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23950	-200	5	-0.83	270544050	11193	5.82	24100	24300	23950	31350	16950	24150	24170.83	5.35	4714	25616	24882	24316	23582	23016	24600	23300	111	7200	500	17870	50	1	22177360	5311	40.52	2.09	12	0.05	591.00	11459.00	35700	20250205	-32.91	17990	20241210	33.13	35700	-32.91	20250205	23650	1.27	20250311	35700	-32.91	20250205	17990	33.13	20241210	5.08	N	058610	500	110 억	1186379	N	N	594	N	N
26	20250325	160556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24150	-700	5	-2.82	4641703325	192179	266.16	24900	25050	23750	32300	17400	24850	24153.02	5.06	38219	25216	25032	24866	24682	24516	25125	24775	111	7450	500	18380	50	1	22177360	5356	40.86	2.11	12	0.87	591.00	11459.00	35700	20250205	-32.35	17990	20241210	34.24	35700	-32.35	20250205	23650	2.11	20250311	35700	-32.35	20250205	17990	34.24	20241210	5.18	N	058610	500	110 억	1122782	N	N	594	N	N
27	20250325	150556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23950	-900	5	-3.62	4265105675	176504	244.45	24900	25050	23750	32300	17400	24850	24164.36	5.06	36258	25216	25032	24866	24682	24516	25125	24775	111	7450	500	18380	50	1	22177360	5311	40.52	2.09	12	0.80	591.00	11459.00	35700	20250205	-32.91	17990	20241210	33.13	35700	-32.91	20250205	23650	1.27	20250311	35700	-32.91	20250205	17990	33.13	20241210	5.18	N	058610	500	110 억	1122782	N	N	490	N	N
28	20250325	140554	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23950	-900	5	-3.62	3243983675	133795	185.30	24900	25050	23800	32300	17400	24850	24245.93	5.06	11412	25216	25032	24866	24682	24516	25125	24775	111	7450	500	18380	50	1	22177360	5311	40.52	2.09	12	0.60	591.00	11459.00	35700	20250205	-32.91	17990	20241210	33.13	35700	-32.91	20250205	23650	1.27	20250311	35700	-32.91	20250205	17990	33.13	20241210	5.18	N	058610	500	110 억	1122782	N	N	490	N	N
29	20250325	130555	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24050	-800	5	-3.22	2364724200	97090	134.47	24900	25050	23950	32300	17400	24850	24356.00	5.06	3597	25216	25032	24866	24682	24516	25125	24775	111	7450	500	18380	50	1	22177360	5334	40.69	2.10	12	0.44	591.00	11459.00	35700	20250205	-32.63	17990	20241210	33.69	35700	-32.63	20250205	23650	1.69	20250311	35700	-32.63	20250205	17990	33.69	20241210	5.18	N	058610	500	110 억	1122782	N	N	490	N	N
30	20250325	120555	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24050	-800	5	-3.22	1948953400	79814	110.54	24900	25050	23950	32300	17400	24850	24418.69	5.06	-2326	25216	25032	24866	24682	24516	25125	24775	111	7450	500	18380	50	1	22177360	5334	40.69	2.10	12	0.36	591.00	11459.00	35700	20250205	-32.63	17990	20241210	33.69	35700	-32.63	20250205	23650	1.69	20250311	35700	-32.63	20250205	17990	33.69	20241210	5.18	N	058610	500	110 억	1122782	N	N	490	N	N
31	20250325	110555	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24250	-600	5	-2.41	1276807800	51918	71.90	24900	25050	24200	32300	17400	24850	24592.78	5.06	-9116	25216	25032	24866	24682	24516	25125	24775	111	7450	500	18380	50	1	22177360	5378	41.03	2.12	12	0.23	591.00	11459.00	35700	20250205	-32.07	17990	20241210	34.80	35700	-32.07	20250205	23650	2.54	20250311	35700	-32.07	20250205	17990	34.80	20241210	5.18	N	058610	500	110 억	1122782	N	N	490	N	N
32	20250325	100604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24450	-400	5	-1.61	759492750	30710	42.53	24900	25050	24450	32300	17400	24850	24731.12	5.06	-11855	25216	25032	24866	24682	24516	25125	24775	111	7450	500	18380	50	1	22177360	5422	41.37	2.13	12	0.14	591.00	11459.00	35700	20250205	-31.51	17990	20241210	35.91	35700	-31.51	20250205	23650	3.38	20250311	35700	-31.51	20250205	17990	35.91	20241210	5.18	N	058610	500	110 억	1122782	N	N	490	N	N
33	20250325	090559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24950	100	2	0.40	174382850	6996	9.69	24900	25050	24850	32300	17400	24850	24926.08	5.06	-3891	25216	25032	24866	24682	24516	25125	24775	111	7450	500	18380	50	1	22177360	5533	42.22	2.18	12	0.03	591.00	11459.00	35700	20250205	-30.11	17990	20241210	38.69	35700	-30.11	20250205	23650	5.50	20250311	35700	-30.11	20250205	17990	38.69	20241210	5.18	N	058610	500	110 억	1122782	N	N	490	N	N
34	20250324	160553	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24850	-150	5	-0.60	1792561875	72204	49.84	24800	25050	24700	32500	17500	25000	24826.35	5.13	-15848	25600	25300	24850	24550	24100	25450	24700	111	7500	500	18500	50	1	22177360	5511	42.05	2.17	12	0.33	591.00	11459.00	35700	20250205	-30.39	17990	20241210	38.13	35700	-30.39	20250205	23650	5.07	20250311	35700	-30.39	20250205	17990	38.13	20241210	5.20	N	058610	500	110 억	1137322	N	N	490	N	N
35	20250324	150557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24700	-300	5	-1.20	1637539700	65954	45.53	24800	25050	24700	32500	17500	25000	24828.51	5.13	-14461	25600	25300	24850	24550	24100	25450	24700	111	7500	500	18500	50	1	22177360	5478	41.79	2.16	12	0.30	591.00	11459.00	35700	20250205	-30.81	17990	20241210	37.30	35700	-30.81	20250205	23650	4.44	20250311	35700	-30.81	20250205	17990	37.30	20241210	5.20	N	058610	500	110 억	1137322	N	N	174	N	N
36	20250324	140557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24750	-250	5	-1.00	1371011450	55184	38.09	24800	25050	24700	32500	17500	25000	24844.37	5.13	-11534	25600	25300	24850	24550	24100	25450	24700	111	7500	500	18500	50	1	22177360	5489	41.88	2.16	12	0.25	591.00	11459.00	35700	20250205	-30.67	17990	20241210	37.58	35700	-30.67	20250205	23650	4.65	20250311	35700	-30.67	20250205	17990	37.58	20241210	5.20	N	058610	500	110 억	1137322	N	N	174	N	N
37	20250324	130557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24800	-200	5	-0.80	1169510300	47062	32.49	24800	25050	24700	32500	17500	25000	24850.42	5.13	-7864	25600	25300	24850	24550	24100	25450	24700	111	7500	500	18500	50	1	22177360	5500	41.96	2.16	12	0.21	591.00	11459.00	35700	20250205	-30.53	17990	20241210	37.85	35700	-30.53	20250205	23650	4.86	20250311	35700	-30.53	20250205	17990	37.85	20241210	5.20	N	058610	500	110 억	1137322	N	N	174	N	N
38	20250324	120558	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24950	-50	5	-0.20	999430400	40226	27.77	24800	25050	24700	32500	17500	25000	24845.38	5.13	-5769	25600	25300	24850	24550	24100	25450	24700	111	7500	500	18500	50	1	22177360	5533	42.22	2.18	12	0.18	591.00	11459.00	35700	20250205	-30.11	17990	20241210	38.69	35700	-30.11	20250205	23650	5.50	20250311	35700	-30.11	20250205	17990	38.69	20241210	5.20	N	058610	500	110 억	1137322	N	N	174	N	N
39	20250324	110557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24950	-50	5	-0.20	829875725	33417	23.07	24800	25050	24700	32500	17500	25000	24833.94	5.13	-3985	25600	25300	24850	24550	24100	25450	24700	111	7500	500	18500	50	1	22177360	5533	42.22	2.18	12	0.15	591.00	11459.00	35700	20250205	-30.11	17990	20241210	38.69	35700	-30.11	20250205	23650	5.50	20250311	35700	-30.11	20250205	17990	38.69	20241210	5.20	N	058610	500	110 억	1137322	N	N	174	N	N
40	20250324	100554	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24900	-100	5	-0.40	663761325	26727	18.45	24800	25050	24700	32500	17500	25000	24834.86	5.13	-4247	25600	25300	24850	24550	24100	25450	24700	111	7500	500	18500	50	1	22177360	5522	42.13	2.17	12	0.12	591.00	11459.00	35700	20250205	-30.25	17990	20241210	38.41	35700	-30.25	20250205	23650	5.29	20250311	35700	-30.25	20250205	17990	38.41	20241210	5.20	N	058610	500	110 억	1137322	N	N	174	N	N
41	20250324	090557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24800	-200	5	-0.80	141476950	5707	3.94	24800	24900	24750	32500	17500	25000	24790.07	5.13	-692	25600	25300	24850	24550	24100	25450	24700	111	7500	500	18500	50	1	22177360	5500	41.96	2.16	12	0.03	591.00	11459.00	35700	20250205	-30.53	17990	20241210	37.85	35700	-30.53	20250205	23650	4.86	20250311	35700	-30.53	20250205	17990	37.85	20241210	5.20	N	058610	500	110 억	1137322	N	N	174	N	N
42	20250321	160612	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25000	0	3	0.00	3588699525	144869	132.64	24750	25150	24400	32500	17500	25000	24771.43	5.00	35686	26233	25616	25233	24616	24233	25425	24425	111	7500	500	18500	50	1	22177360	5544	50.40	2.53	12	0.65	496.00	9871.00	35700	20250205	-29.97	17990	20241210	38.97	35700	-29.97	20250205	23650	5.71	20250311	35700	-29.97	20250205	17990	38.97	20241210	5.24	N	058610	500	110 억	1107808	N	N	174	N	N
43	20250321	150555	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24800	-200	5	-0.80	3298905000	133236	121.99	24750	25150	24400	32500	17500	25000	24759.79	5.00	36257	26233	25616	25233	24616	24233	25425	24425	111	7500	500	18500	50	1	22177360	5500	50.00	2.51	12	0.60	496.00	9871.00	35700	20250205	-30.53	17990	20241210	37.85	35700	-30.53	20250205	23650	4.86	20250311	35700	-30.53	20250205	17990	37.85	20241210	5.24	N	058610	500	110 억	1107808	N	N	2	N	N
44	20250321	140556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24650	-350	5	-1.40	2865286600	115667	105.90	24750	25150	24400	32500	17500	25000	24771.78	5.00	26857	26233	25616	25233	24616	24233	25425	24425	111	7500	500	18500	50	1	22177360	5467	49.70	2.50	12	0.52	496.00	9871.00	35700	20250205	-30.95	17990	20241210	37.02	35700	-30.95	20250205	23650	4.23	20250311	35700	-30.95	20250205	17990	37.02	20241210	5.24	N	058610	500	110 억	1107808	N	N	2	N	N
45	20250321	130556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25050	50	2	0.20	2458953825	99329	90.95	24750	25150	24400	32500	17500	25000	24755.55	5.00	31602	26233	25616	25233	24616	24233	25425	24425	111	7500	500	18500	50	1	22177360	5555	50.50	2.54	12	0.45	496.00	9871.00	35700	20250205	-29.83	17990	20241210	39.24	35700	-29.83	20250205	23650	5.92	20250311	35700	-29.83	20250205	17990	39.24	20241210	5.24	N	058610	500	110 억	1107808	N	N	2	N	N
46	20250321	120557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25050	50	2	0.20	2206016700	89193	81.67	24750	25150	24400	32500	17500	25000	24732.95	5.00	30092	26233	25616	25233	24616	24233	25425	24425	111	7500	500	18500	50	1	22177360	5555	50.50	2.54	12	0.40	496.00	9871.00	35700	20250205	-29.83	17990	20241210	39.24	35700	-29.83	20250205	23650	5.92	20250311	35700	-29.83	20250205	17990	39.24	20241210	5.24	N	058610	500	110 억	1107808	N	N	2	N	N
47	20250321	110557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24650	-350	5	-1.40	1904487625	77043	70.54	24750	25150	24400	32500	17500	25000	24719.65	5.00	26284	26233	25616	25233	24616	24233	25425	24425	111	7500	500	18500	50	1	22177360	5467	49.70	2.50	12	0.35	496.00	9871.00	35700	20250205	-30.95	17990	20241210	37.02	35700	-30.95	20250205	23650	4.23	20250311	35700	-30.95	20250205	17990	37.02	20241210	5.24	N	058610	500	110 억	1107808	N	N	2	N	N
48	20250321	100557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24600	-400	5	-1.60	1362915250	55000	50.36	24750	25150	24500	32500	17500	25000	24780.11	5.00	16092	26233	25616	25233	24616	24233	25425	24425	111	7500	500	18500	50	1	22177360	5456	49.60	2.49	12	0.25	496.00	9871.00	35700	20250205	-31.09	17990	20241210	36.74	35700	-31.09	20250205	23650	4.02	20250311	35700	-31.09	20250205	17990	36.74	20241210	5.24	N	058610	500	110 억	1107808	N	N	2	N	N
49	20250321	090600	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25000	0	3	0.00	254097175	10210	9.35	24750	25100	24700	32500	17500	25000	24886.63	5.00	4479	26233	25616	25233	24616	24233	25425	24425	111	7500	500	18500	50	1	22177360	5544	50.40	2.53	12	0.05	496.00	9871.00	35700	20250205	-29.97	17990	20241210	38.97	35700	-29.97	20250205	23650	5.71	20250311	35700	-29.97	20250205	17990	38.97	20241210	5.24	N	058610	500	110 억	1107808	N	N	2	N	N
50	20250320	160849	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25000	-500	5	-1.96	2752786375	109218	78.16	25700	25850	24850	33150	17850	25500	25204.04	4.91	7162	26100	25800	25500	25200	24900	25650	25050	111	7650	500	18870	50	1	22177360	5544	50.40	2.53	12	0.49	496.00	9871.00	35700	20250205	-29.97	17990	20241210	38.97	35700	-29.97	20250205	23650	5.71	20250311	35700	-29.97	20250205	17990	38.97	20241210	5.24	N	058610	500	110 억	1089285	N	N	2	N	N
51	20250320	150555	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25000	-500	5	-1.96	2422656275	95993	68.70	25700	25850	24900	33150	17850	25500	25237.29	4.91	5516	26100	25800	25500	25200	24900	25650	25050	111	7650	500	18870	50	1	22177360	5544	50.40	2.53	12	0.43	496.00	9871.00	35700	20250205	-29.97	17990	20241210	38.97	35700	-29.97	20250205	23650	5.71	20250311	35700	-29.97	20250205	17990	38.97	20241210	5.24	N	058610	500	110 억	1089285	N	N	559	N	N
52	20250320	140558	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25200	-300	5	-1.18	1874521775	74093	53.03	25700	25850	25000	33150	17850	25500	25299.03	4.91	-389	26100	25800	25500	25200	24900	25650	25050	111	7650	500	18870	50	1	22177360	5589	50.81	2.55	12	0.33	496.00	9871.00	35700	20250205	-29.41	17990	20241210	40.08	35700	-29.41	20250205	23650	6.55	20250311	35700	-29.41	20250205	17990	40.08	20241210	5.24	N	058610	500	110 억	1089285	N	N	559	N	N
53	20250320	130557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25200	-300	5	-1.18	1614142225	63733	45.61	25700	25850	25000	33150	17850	25500	25326.08	4.91	-1021	26100	25800	25500	25200	24900	25650	25050	111	7650	500	18870	50	1	22177360	5589	50.81	2.55	12	0.29	496.00	9871.00	35700	20250205	-29.41	17990	20241210	40.08	35700	-29.41	20250205	23650	6.55	20250311	35700	-29.41	20250205	17990	40.08	20241210	5.24	N	058610	500	110 억	1089285	N	N	559	N	N
54	20250320	120555	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25300	-200	5	-0.78	1437021575	56703	40.58	25700	25850	25000	33150	17850	25500	25342.39	4.91	1600	26100	25800	25500	25200	24900	25650	25050	111	7650	500	18870	50	1	22177360	5611	51.01	2.56	12	0.26	496.00	9871.00	35700	20250205	-29.13	17990	20241210	40.63	35700	-29.13	20250205	23650	6.98	20250311	35700	-29.13	20250205	17990	40.63	20241210	5.24	N	058610	500	110 억	1089285	N	N	559	N	N
55	20250320	110556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25300	-200	5	-0.78	1344868525	53061	37.97	25700	25850	25000	33150	17850	25500	25345.12	4.91	2134	26100	25800	25500	25200	24900	25650	25050	111	7650	500	18870	50	1	22177360	5611	51.01	2.56	12	0.24	496.00	9871.00	35700	20250205	-29.13	17990	20241210	40.63	35700	-29.13	20250205	23650	6.98	20250311	35700	-29.13	20250205	17990	40.63	20241210	5.24	N	058610	500	110 억	1089285	N	N	559	N	N
56	20250320	100553	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25300	-200	5	-0.78	730409375	28626	20.49	25700	25850	25200	33150	17850	25500	25515.70	4.91	-6407	26100	25800	25500	25200	24900	25650	25050	111	7650	500	18870	50	1	22177360	5611	51.01	2.56	12	0.13	496.00	9871.00	35700	20250205	-29.13	17990	20241210	40.63	35700	-29.13	20250205	23650	6.98	20250311	35700	-29.13	20250205	17990	40.63	20241210	5.24	N	058610	500	110 억	1089285	N	N	559	N	N
57	20250320	090557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	100	2	0.39	89698325	3497	2.50	25700	25700	25550	33150	17850	25500	25659.28	4.91	-469	26100	25800	25500	25200	24900	25650	25050	111	7650	500	18870	50	1	22177360	5677	51.61	2.59	12	0.02	496.00	9871.00	35700	20250205	-28.29	17990	20241210	42.30	35700	-28.29	20250205	23650	8.25	20250311	35700	-28.29	20250205	17990	42.30	20241210	5.24	N	058610	500	110 억	1089285	N	N	559	N	N
58	20250319	160553	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25500	-500	5	-1.92	3369546075	132681	121.62	25750	25800	25200	33800	18200	26000	25395.06	4.83	17151	26733	26366	26033	25666	25333	26200	25500	111	7800	500	19240	50	1	22177360	5655	51.41	2.58	12	0.60	496.00	9871.00	35700	20250205	-28.57	17990	20241210	41.75	35700	-28.57	20250205	23650	7.82	20250311	35700	-28.57	20250205	17990	41.75	20241210	5.27	N	058610	500	110 억	1070216	N	N	559	N	N
59	20250319	150554	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25250	-750	5	-2.88	3116056975	122695	112.47	25750	25800	25200	33800	18200	26000	25395.98	4.83	15996	26733	26366	26033	25666	25333	26200	25500	111	7800	500	19240	50	1	22177360	5600	50.91	2.56	12	0.55	496.00	9871.00	35700	20250205	-29.27	17990	20241210	40.36	35700	-29.27	20250205	23650	6.77	20250311	35700	-29.27	20250205	17990	40.36	20241210	5.27	N	058610	500	110 억	1070216	N	N	131	N	N
60	20250319	140556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25300	-700	5	-2.69	2599062075	102239	93.72	25750	25800	25200	33800	18200	26000	25420.53	4.83	8389	26733	26366	26033	25666	25333	26200	25500	111	7800	500	19240	50	1	22177360	5611	51.01	2.56	12	0.46	496.00	9871.00	35700	20250205	-29.13	17990	20241210	40.63	35700	-29.13	20250205	23650	6.98	20250311	35700	-29.13	20250205	17990	40.63	20241210	5.27	N	058610	500	110 억	1070216	N	N	131	N	N
61	20250319	130554	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25500	-500	5	-1.92	2016416175	79219	72.62	25750	25800	25250	33800	18200	26000	25452.59	4.83	7946	26733	26366	26033	25666	25333	26200	25500	111	7800	500	19240	50	1	22177360	5655	51.41	2.58	12	0.36	496.00	9871.00	35700	20250205	-28.57	17990	20241210	41.75	35700	-28.57	20250205	23650	7.82	20250311	35700	-28.57	20250205	17990	41.75	20241210	5.27	N	058610	500	110 억	1070216	N	N	131	N	N
62	20250319	120554	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25550	-450	5	-1.73	1860322875	73101	67.01	25750	25800	25250	33800	18200	26000	25447.46	4.83	9387	26733	26366	26033	25666	25333	26200	25500	111	7800	500	19240	50	1	22177360	5666	51.51	2.59	12	0.33	496.00	9871.00	35700	20250205	-28.43	17990	20241210	42.02	35700	-28.43	20250205	23650	8.03	20250311	35700	-28.43	20250205	17990	42.02	20241210	5.27	N	058610	500	110 억	1070216	N	N	131	N	N
63	20250319	110553	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25400	-600	5	-2.31	1669406975	65609	60.14	25750	25800	25250	33800	18200	26000	25443.43	4.83	5935	26733	26366	26033	25666	25333	26200	25500	111	7800	500	19240	50	1	22177360	5633	51.21	2.57	12	0.30	496.00	9871.00	35700	20250205	-28.85	17990	20241210	41.19	35700	-28.85	20250205	23650	7.40	20250311	35700	-28.85	20250205	17990	41.19	20241210	5.27	N	058610	500	110 억	1070216	N	N	131	N	N
64	20250319	100555	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25400	-600	5	-2.31	1159515275	45497	41.70	25750	25800	25250	33800	18200	26000	25483.72	4.83	-1351	26733	26366	26033	25666	25333	26200	25500	111	7800	500	19240	50	1	22177360	5633	51.21	2.57	12	0.21	496.00	9871.00	35700	20250205	-28.85	17990	20241210	41.19	35700	-28.85	20250205	23650	7.40	20250311	35700	-28.85	20250205	17990	41.19	20241210	5.27	N	058610	500	110 억	1070216	N	N	131	N	N
65	20250319	090556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25700	-300	5	-1.15	142724800	5555	5.09	25750	25800	25600	33800	18200	26000	25683.93	4.83	-1323	26733	26366	26033	25666	25333	26200	25500	111	7800	500	19240	50	1	22177360	5700	51.81	2.60	12	0.03	496.00	9871.00	35700	20250205	-28.01	17990	20241210	42.86	35700	-28.01	20250205	23650	8.67	20250311	35700	-28.01	20250205	17990	42.86	20241210	5.27	N	058610	500	110 억	1070216	N	N	131	N	N
66	20250318	160551	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26000	-300	5	-1.14	2829121325	109094	70.55	26400	26400	25700	34150	18450	26300	25932.85	4.85	-4909	26800	26550	26250	26000	25700	26400	25850	111	7850	500	19460	50	1	22177360	5766	52.42	2.63	12	0.49	496.00	9871.00	35700	20250205	-27.17	17990	20241210	44.52	35700	-27.17	20250205	23650	9.94	20250311	35700	-27.17	20250205	17990	44.52	20241210	5.28	N	058610	500	110 억	1074958	N	N	131	N	N
67	20250318	150554	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25850	-450	5	-1.71	2601473300	100320	64.88	26400	26400	25700	34150	18450	26300	25931.75	4.85	-3716	26800	26550	26250	26000	25700	26400	25850	111	7850	500	19460	50	1	22177360	5733	52.12	2.62	12	0.45	496.00	9871.00	35700	20250205	-27.59	17990	20241210	43.69	35700	-27.59	20250205	23650	9.30	20250311	35700	-27.59	20250205	17990	43.69	20241210	5.28	N	058610	500	110 억	1074958	N	N	476	N	N
68	20250318	140553	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25900	-400	5	-1.52	2320694550	89477	57.87	26400	26400	25700	34150	18450	26300	25936.21	4.85	-4733	26800	26550	26250	26000	25700	26400	25850	111	7850	500	19460	50	1	22177360	5744	52.22	2.62	12	0.40	496.00	9871.00	35700	20250205	-27.45	17990	20241210	43.97	35700	-27.45	20250205	23650	9.51	20250311	35700	-27.45	20250205	17990	43.97	20241210	5.28	N	058610	500	110 억	1074958	N	N	476	N	N
69	20250318	130552	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26000	-300	5	-1.14	2137666150	82412	53.30	26400	26400	25700	34150	18450	26300	25938.77	4.85	-2418	26800	26550	26250	26000	25700	26400	25850	111	7850	500	19460	50	1	22177360	5766	52.42	2.63	12	0.37	496.00	9871.00	35700	20250205	-27.17	17990	20241210	44.52	35700	-27.17	20250205	23650	9.94	20250311	35700	-27.17	20250205	17990	44.52	20241210	5.28	N	058610	500	110 억	1074958	N	N	476	N	N
70	20250318	120552	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25900	-400	5	-1.52	1834289850	70730	45.74	26400	26400	25700	34150	18450	26300	25933.69	4.85	475	26800	26550	26250	26000	25700	26400	25850	111	7850	500	19460	50	1	22177360	5744	52.22	2.62	12	0.32	496.00	9871.00	35700	20250205	-27.45	17990	20241210	43.97	35700	-27.45	20250205	23650	9.51	20250311	35700	-27.45	20250205	17990	43.97	20241210	5.28	N	058610	500	110 억	1074958	N	N	476	N	N
71	20250318	110551	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25950	-350	5	-1.33	1649609650	63596	41.13	26400	26400	25700	34150	18450	26300	25938.89	4.85	-962	26800	26550	26250	26000	25700	26400	25850	111	7850	500	19460	50	1	22177360	5755	52.32	2.63	12	0.29	496.00	9871.00	35700	20250205	-27.31	17990	20241210	44.25	35700	-27.31	20250205	23650	9.73	20250311	35700	-27.31	20250205	17990	44.25	20241210	5.28	N	058610	500	110 억	1074958	N	N	476	N	N
72	20250318	100553	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25900	-400	5	-1.52	1310221175	50454	32.63	26400	26400	25700	34150	18450	26300	25968.63	4.85	-3315	26800	26550	26250	26000	25700	26400	25850	111	7850	500	19460	50	1	22177360	5744	52.22	2.62	12	0.23	496.00	9871.00	35700	20250205	-27.45	17990	20241210	43.97	35700	-27.45	20250205	23650	9.51	20250311	35700	-27.45	20250205	17990	43.97	20241210	5.28	N	058610	500	110 억	1074958	N	N	476	N	N
73	20250318	090554	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25850	-450	5	-1.71	347681425	13317	8.61	26400	26400	25750	34150	18450	26300	26108.09	4.85	-8016	26800	26550	26250	26000	25700	26400	25850	111	7850	500	19460	50	1	22177360	5733	52.12	2.62	12	0.06	496.00	9871.00	35700	20250205	-27.59	17990	20241210	43.69	35700	-27.59	20250205	23650	9.30	20250311	35700	-27.59	20250205	17990	43.69	20241210	5.28	N	058610	500	110 억	1074958	N	N	476	N	N
74	20250317	160551	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26300	350	2	1.35	4056301200	154625	44.91	26450	26500	25950	33700	18200	25950	26233.02	4.92	-17730	27150	26550	25700	25100	24250	26850	25400	111	7750	500	19200	50	1	22177360	5833	53.02	2.66	12	0.70	496.00	9871.00	35700	20250205	-26.33	17990	20241210	46.19	35700	-26.33	20250205	23650	11.21	20250311	35700	-26.33	20250205	17990	46.19	20241210	5.24	N	058610	500	110 억	1090823	N	N	473	N	N
75	20250317	150550	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26300	350	2	1.35	3731050550	142248	41.32	26450	26500	25950	33700	18200	25950	26229.31	4.92	-14404	27150	26550	25700	25100	24250	26850	25400	111	7750	500	19200	50	1	22177360	5833	53.02	2.66	12	0.64	496.00	9871.00	35700	20250205	-26.33	17990	20241210	46.19	35700	-26.33	20250205	23650	11.21	20250311	35700	-26.33	20250205	17990	46.19	20241210	5.24	N	058610	500	110 억	1090823	N	N	0	N	N
76	20250317	140551	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26300	350	2	1.35	2986461150	113982	33.11	26450	26500	25950	33700	18200	25950	26201.29	4.92	-16888	27150	26550	25700	25100	24250	26850	25400	111	7750	500	19200	50	1	22177360	5833	53.02	2.66	12	0.51	496.00	9871.00	35700	20250205	-26.33	17990	20241210	46.19	35700	-26.33	20250205	23650	11.21	20250311	35700	-26.33	20250205	17990	46.19	20241210	5.24	N	058610	500	110 억	1090823	N	N	0	N	N
77	20250317	130550	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26225	275	2	1.06	2565926500	97987	28.46	26450	26500	25950	33700	18200	25950	26186.54	4.92	-14481	27150	26550	25700	25100	24250	26850	25400	111	7750	500	19200	50	1	22177360	5816	52.87	2.66	12	0.44	496.00	9871.00	35700	20250205	-26.54	17990	20241210	45.78	35700	-26.54	20250205	23650	10.89	20250311	35700	-26.54	20250205	17990	45.78	20241210	5.24	N	058610	500	110 억	1090823	N	N	0	N	N
78	20250317	120549	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26100	150	2	0.58	2295212925	87627	25.45	26450	26500	25950	33700	18200	25950	26193.15	4.92	-18472	27150	26550	25700	25100	24250	26850	25400	111	7750	500	19200	50	1	22177360	5788	52.62	2.64	12	0.40	496.00	9871.00	35700	20250205	-26.89	17990	20241210	45.08	35700	-26.89	20250205	23650	10.36	20250311	35700	-26.89	20250205	17990	45.08	20241210	5.24	N	058610	500	110 억	1090823	N	N	0	N	N
79	20250317	110552	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26150	200	2	0.77	2066547650	78871	22.91	26450	26500	25950	33700	18200	25950	26201.80	4.92	-19236	27150	26550	25700	25100	24250	26850	25400	111	7750	500	19200	50	1	22177360	5799	52.72	2.65	12	0.36	496.00	9871.00	35700	20250205	-26.75	17990	20241210	45.36	35700	-26.75	20250205	23650	10.57	20250311	35700	-26.75	20250205	17990	45.36	20241210	5.24	N	058610	500	110 억	1090823	N	N	0	N	N
80	20250317	100551	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26100	150	2	0.58	1725555300	65850	19.13	26450	26500	25950	33700	18200	25950	26204.56	4.92	-17886	27150	26550	25700	25100	24250	26850	25400	111	7750	500	19200	50	1	22177360	5788	52.62	2.64	12	0.30	496.00	9871.00	35700	20250205	-26.89	17990	20241210	45.08	35700	-26.89	20250205	23650	10.36	20250311	35700	-26.89	20250205	17990	45.08	20241210	5.24	N	058610	500	110 억	1090823	N	N	0	N	N
81	20250317	090551	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26050	100	2	0.39	728899550	27738	8.06	26450	26500	25950	33700	18200	25950	26278.70	4.92	-14909	27150	26550	25700	25100	24250	26850	25400	111	7750	500	19200	50	1	22177360	5777	52.52	2.64	12	0.13	496.00	9871.00	35700	20250205	-27.03	17990	20241210	44.80	35700	-27.03	20250205	23650	10.15	20250311	35700	-27.03	20250205	17990	44.80	20241210	5.24	N	058610	500	110 억	1090823	N	N	0	N	N
82	20250314	160549	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25950	1000	2	4.01	8806019800	342170	112.72	25000	26300	24850	32400	17500	24950	25735.26	4.89	3531	26450	25700	25150	24400	23850	25425	24125	111	7450	500	18460	50	1	22177360	5755	52.32	2.63	12	1.54	496.00	9871.00	35700	20250205	-27.31	17990	20241210	44.25	35700	-27.31	20250205	23650	9.73	20250311	35700	-27.31	20250205	17990	44.25	20241210	5.27	N	058610	500	110 억	1084470	N	N	5	N	N
83	20250314	150552	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25900	950	2	3.81	8146464050	316714	104.33	25000	26300	24850	32400	17500	24950	25721.83	4.89	5399	26450	25700	25150	24400	23850	25425	24125	111	7450	500	18460	50	1	22177360	5744	52.22	2.62	12	1.43	496.00	9871.00	35700	20250205	-27.45	17990	20241210	43.97	35700	-27.45	20250205	23650	9.51	20250311	35700	-27.45	20250205	17990	43.97	20241210	5.27	N	058610	500	110 억	1084470	N	N	5	N	N
84	20250314	140548	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25950	1000	2	4.01	7423620925	288801	95.14	25000	26300	24850	32400	17500	24950	25704.97	4.89	9843	26450	25700	25150	24400	23850	25425	24125	111	7450	500	18460	50	1	22177360	5755	52.32	2.63	12	1.30	496.00	9871.00	35700	20250205	-27.31	17990	20241210	44.25	35700	-27.31	20250205	23650	9.73	20250311	35700	-27.31	20250205	17990	44.25	20241210	5.27	N	058610	500	110 억	1084470	N	N	5	N	N
85	20250314	130548	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26050	1100	2	4.41	6659862050	259379	85.44	25000	26300	24850	32400	17500	24950	25676.18	4.89	5364	26450	25700	25150	24400	23850	25425	24125	111	7450	500	18460	50	1	22177360	5777	52.52	2.64	12	1.17	496.00	9871.00	35700	20250205	-27.03	17990	20241210	44.80	35700	-27.03	20250205	23650	10.15	20250311	35700	-27.03	20250205	17990	44.80	20241210	5.27	N	058610	500	110 억	1084470	N	N	5	N	N
86	20250314	120551	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26000	1050	2	4.21	5518595275	215710	71.06	25000	26100	24850	32400	17500	24950	25583.40	4.89	-1683	26450	25700	25150	24400	23850	25425	24125	111	7450	500	18460	50	1	22177360	5766	52.42	2.63	12	0.97	496.00	9871.00	35700	20250205	-27.17	17990	20241210	44.52	35700	-27.17	20250205	23650	9.94	20250311	35700	-27.17	20250205	17990	44.52	20241210	5.27	N	058610	500	110 억	1084470	N	N	5	N	N
87	20250314	110548	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	650	2	2.61	3786367725	148870	49.04	25000	25750	24850	32400	17500	24950	25434.05	4.89	-4007	26450	25700	25150	24400	23850	25425	24125	111	7450	500	18460	50	1	22177360	5677	51.61	2.59	12	0.67	496.00	9871.00	35700	20250205	-28.29	17990	20241210	42.30	35700	-28.29	20250205	23650	8.25	20250311	35700	-28.29	20250205	17990	42.30	20241210	5.27	N	058610	500	110 억	1084470	N	N	5	N	N
88	20250314	100550	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	650	2	2.61	2651632850	104559	34.44	25000	25700	24850	32400	17500	24950	25360.16	4.89	-690	26450	25700	25150	24400	23850	25425	24125	111	7450	500	18460	50	1	22177360	5677	51.61	2.59	12	0.47	496.00	9871.00	35700	20250205	-28.29	17990	20241210	42.30	35700	-28.29	20250205	23650	8.25	20250311	35700	-28.29	20250205	17990	42.30	20241210	5.27	N	058610	500	110 억	1084470	N	N	5	N	N
89	20250314	090551	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25250	300	2	1.20	490454825	19509	6.43	25000	25300	24850	32400	17500	24950	25139.93	4.89	5068	26450	25700	25150	24400	23850	25425	24125	111	7450	500	18460	50	1	22177360	5600	50.91	2.56	12	0.09	496.00	9871.00	35700	20250205	-29.27	17990	20241210	40.36	35700	-29.27	20250205	23650	6.77	20250311	35700	-29.27	20250205	17990	40.36	20241210	5.27	N	058610	500	110 억	1084470	N	N	5	N	N
90	20250313	160545	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24950	-550	5	-2.16	7581470800	302145	80.65	25850	25900	24600	33150	17850	25500	25092.13	4.79	554	26566	26032	25516	24982	24466	26300	25250	111	7650	500	18870	50	1	22177360	5533	50.30	2.53	12	1.36	496.00	9871.00	35700	20250205	-30.11	17990	20241210	38.69	35700	-30.11	20250205	23650	5.50	20250311	35700	-30.11	20250205	17990	38.69	20241210	5.32	N	058610	500	110 억	1062871	N	N	5	N	N
91	20250313	150546	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24850	-650	5	-2.55	6655269150	264974	70.73	25850	25900	24600	33150	17850	25500	25116.58	4.79	2955	26566	26032	25516	24982	24466	26300	25250	111	7650	500	18870	50	1	22177360	5511	50.10	2.52	12	1.19	496.00	9871.00	35700	20250205	-30.39	17990	20241210	38.13	35700	-30.39	20250205	23650	5.07	20250311	35700	-30.39	20250205	17990	38.13	20241210	5.32	N	058610	500	110 억	1062871	N	N	0	N	N
92	20250313	140546	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24700	-800	5	-3.14	5955549500	236691	63.18	25850	25900	24600	33150	17850	25500	25161.60	4.79	-4869	26566	26032	25516	24982	24466	26300	25250	111	7650	500	18870	50	1	22177360	5478	49.80	2.50	12	1.07	496.00	9871.00	35700	20250205	-30.81	17990	20241210	37.30	35700	-30.81	20250205	23650	4.44	20250311	35700	-30.81	20250205	17990	37.30	20241210	5.32	N	058610	500	110 억	1062871	N	N	0	N	N
93	20250313	130546	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24800	-700	5	-2.75	5227349700	207219	55.31	25850	25900	24750	33150	17850	25500	25226.11	4.79	-13733	26566	26032	25516	24982	24466	26300	25250	111	7650	500	18870	50	1	22177360	5500	50.00	2.51	12	0.93	496.00	9871.00	35700	20250205	-30.53	17990	20241210	37.85	35700	-30.53	20250205	23650	4.86	20250311	35700	-30.53	20250205	17990	37.85	20241210	5.32	N	058610	500	110 억	1062871	N	N	0	N	N
94	20250313	120546	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24850	-650	5	-2.55	4314798400	170449	45.50	25850	25900	24800	33150	17850	25500	25314.23	4.79	-24993	26566	26032	25516	24982	24466	26300	25250	111	7650	500	18870	50	1	22177360	5511	50.10	2.52	12	0.77	496.00	9871.00	35700	20250205	-30.39	17990	20241210	38.13	35700	-30.39	20250205	23650	5.07	20250311	35700	-30.39	20250205	17990	38.13	20241210	5.32	N	058610	500	110 억	1062871	N	N	0	N	N
95	20250313	110545	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25200	-300	5	-1.18	3026867300	118930	31.74	25850	25900	25200	33150	17850	25500	25450.80	4.79	-22293	26566	26032	25516	24982	24466	26300	25250	111	7650	500	18870	50	1	22177360	5589	50.81	2.55	12	0.54	496.00	9871.00	35700	20250205	-29.41	17990	20241210	40.08	35700	-29.41	20250205	23650	6.55	20250311	35700	-29.41	20250205	17990	40.08	20241210	5.32	N	058610	500	110 억	1062871	N	N	0	N	N
96	20250313	100545	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25350	-150	5	-0.59	1972404975	77354	20.65	25850	25900	25200	33150	17850	25500	25498.42	4.79	-15255	26566	26032	25516	24982	24466	26300	25250	111	7650	500	18870	50	1	22177360	5622	51.11	2.57	12	0.35	496.00	9871.00	35700	20250205	-28.99	17990	20241210	40.91	35700	-28.99	20250205	23650	7.19	20250311	35700	-28.99	20250205	17990	40.91	20241210	5.32	N	058610	500	110 억	1062871	N	N	0	N	N
97	20250313	090547	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25650	150	2	0.59	533316400	20742	5.54	25850	25900	25550	33150	17850	25500	25712.68	4.79	-10675	26566	26032	25516	24982	24466	26300	25250	111	7650	500	18870	50	1	22177360	5688	51.71	2.60	12	0.09	496.00	9871.00	35700	20250205	-28.15	17990	20241210	42.58	35700	-28.15	20250205	23650	8.46	20250311	35700	-28.15	20250205	17990	42.58	20241210	5.32	N	058610	500	110 억	1062871	N	N	0	N	N
98	20250312	160543	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25500	500	2	2.00	9399413025	367525	113.08	25150	26050	25000	32500	17500	25000	25575.18	4.93	-32332	26166	25582	24616	24032	23066	25875	24325	111	7500	500	18500	50	1	22177360	5655	51.41	2.58	12	1.66	496.00	9871.00	35700	20250205	-28.57	17990	20241210	41.75	35700	-28.57	20250205	23650	7.82	20250311	35700	-28.57	20250205	17990	41.75	20241210	5.28	N	058610	500	110 억	1092982	N	N	1482	N	N
99	20250312	150543	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25500	500	2	2.00	8977466725	350963	107.99	25150	26050	25000	32500	17500	25000	25579.79	4.93	-31445	26166	25582	24616	24032	23066	25875	24325	111	7500	500	18500	50	1	22177360	5655	51.41	2.58	12	1.58	496.00	9871.00	35700	20250205	-28.57	17990	20241210	41.75	35700	-28.57	20250205	23650	7.82	20250311	35700	-28.57	20250205	17990	41.75	20241210	5.28	N	058610	500	110 억	1092982	N	N	1482	N	N
100	20250312	140542	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25550	550	2	2.20	8383481625	327602	100.80	25150	26050	25000	32500	17500	25000	25590.73	4.93	-25100	26166	25582	24616	24032	23066	25875	24325	111	7500	500	18500	50	1	22177360	5666	51.51	2.59	12	1.48	496.00	9871.00	35700	20250205	-28.43	17990	20241210	42.02	35700	-28.43	20250205	23650	8.03	20250311	35700	-28.43	20250205	17990	42.02	20241210	5.28	N	058610	500	110 억	1092982	N	N	1482	N	N
101	20250312	130543	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25750	750	2	3.00	7340063100	286744	88.23	25150	26050	25000	32500	17500	25000	25598.30	4.93	-26748	26166	25582	24616	24032	23066	25875	24325	111	7500	500	18500	50	1	22177360	5711	51.92	2.61	12	1.29	496.00	9871.00	35700	20250205	-27.87	17990	20241210	43.14	35700	-27.87	20250205	23650	8.88	20250311	35700	-27.87	20250205	17990	43.14	20241210	5.28	N	058610	500	110 억	1092982	N	N	1482	N	N
102	20250312	120545	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25850	850	2	3.40	6680181625	261129	80.35	25150	26050	25000	32500	17500	25000	25582.27	4.93	-26377	26166	25582	24616	24032	23066	25875	24325	111	7500	500	18500	50	1	22177360	5733	52.12	2.62	12	1.18	496.00	9871.00	35700	20250205	-27.59	17990	20241210	43.69	35700	-27.59	20250205	23650	9.30	20250311	35700	-27.59	20250205	17990	43.69	20241210	5.28	N	058610	500	110 억	1092982	N	N	1482	N	N
103	20250312	110540	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25800	800	2	3.20	6075844075	237681	73.13	25150	26050	25000	32500	17500	25000	25563.39	4.93	-30111	26166	25582	24616	24032	23066	25875	24325	111	7500	500	18500	50	1	22177360	5722	52.02	2.61	12	1.07	496.00	9871.00	35700	20250205	-27.73	17990	20241210	43.41	35700	-27.73	20250205	23650	9.09	20250311	35700	-27.73	20250205	17990	43.41	20241210	5.28	N	058610	500	110 억	1092982	N	N	1482	N	N
104	20250312	100542	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25600	600	2	2.40	3682037775	145113	44.65	25150	25700	25000	32500	17500	25000	25374.00	4.93	-17155	26166	25582	24616	24032	23066	25875	24325	111	7500	500	18500	50	1	22177360	5677	51.61	2.59	12	0.65	496.00	9871.00	35700	20250205	-28.29	17990	20241210	42.30	35700	-28.29	20250205	23650	8.25	20250311	35700	-28.29	20250205	17990	42.30	20241210	5.28	N	058610	500	110 억	1092982	N	N	1482	N	N
105	20250312	090545	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25200	200	2	0.80	847514600	33655	10.36	25150	25400	25050	32500	17500	25000	25183.29	4.93	-10935	26166	25582	24616	24032	23066	25875	24325	111	7500	500	18500	50	1	22177360	5589	50.81	2.55	12	0.15	496.00	9871.00	35700	20250205	-29.41	17990	20241210	40.08	35700	-29.41	20250205	23650	6.55	20250311	35700	-29.41	20250205	17990	40.08	20241210	5.28	N	058610	500	110 억	1092982	N	N	1482	N	N
106	20250311	160537	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25000	400	2	1.63	7913184575	321076	133.06	23800	25200	23650	31950	17250	24600	24645.18	4.85	5050	25900	25250	24900	24250	23900	25075	24075	111	7350	500	18200	50	1	22177360	5544	50.40	2.53	12	1.45	496.00	9871.00	35700	20250205	-29.97	17990	20241210	38.97	35700	-29.97	20250205	23650	5.71	20250311	35700	-29.97	20250205	17990	38.97	20241210	5.35	N	058610	500	110 억	1076138	N	N	1482	N	N
107	20250311	150541	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24950	350	2	1.42	7328620550	297682	123.36	23800	25200	23650	31950	17250	24600	24618.96	4.85	7305	25900	25250	24900	24250	23900	25075	24075	111	7350	500	18200	50	1	22177360	5533	50.30	2.53	12	1.34	496.00	9871.00	35700	20250205	-30.11	17990	20241210	38.69	35700	-30.11	20250205	23650	5.50	20250311	35700	-30.11	20250205	17990	38.69	20241210	5.35	N	058610	500	110 억	1076138	N	N	658	N	N
108	20250311	140541	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25050	450	2	1.83	6645231625	270326	112.03	23800	25200	23650	31950	17250	24600	24582.29	4.85	13352	25900	25250	24900	24250	23900	25075	24075	111	7350	500	18200	50	1	22177360	5555	50.50	2.54	12	1.22	496.00	9871.00	35700	20250205	-29.83	17990	20241210	39.24	35700	-29.83	20250205	23650	5.92	20250311	35700	-29.83	20250205	17990	39.24	20241210	5.35	N	058610	500	110 억	1076138	N	N	658	N	N
109	20250311	130540	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24850	250	2	1.02	5661568250	231069	95.76	23800	25150	23650	31950	17250	24600	24501.63	4.85	11596	25900	25250	24900	24250	23900	25075	24075	111	7350	500	18200	50	1	22177360	5511	50.10	2.52	12	1.04	496.00	9871.00	35700	20250205	-30.39	17990	20241210	38.13	35700	-30.39	20250205	23650	5.07	20250311	35700	-30.39	20250205	17990	38.13	20241210	5.35	N	058610	500	110 억	1076138	N	N	658	N	N
110	20250311	120540	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24950	350	2	1.42	4736420075	194029	80.41	23800	25000	23650	31950	17250	24600	24410.88	4.85	17025	25900	25250	24900	24250	23900	25075	24075	111	7350	500	18200	50	1	22177360	5533	50.30	2.53	12	0.87	496.00	9871.00	35700	20250205	-30.11	17990	20241210	38.69	35700	-30.11	20250205	23650	5.50	20250311	35700	-30.11	20250205	17990	38.69	20241210	5.35	N	058610	500	110 억	1076138	N	N	658	N	N
111	20250311	110539	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24650	50	2	0.20	3725115050	153312	63.54	23800	24800	23650	31950	17250	24600	24297.59	4.85	13309	25900	25250	24900	24250	23900	25075	24075	111	7350	500	18200	50	1	22177360	5467	49.70	2.50	12	0.69	496.00	9871.00	35700	20250205	-30.95	17990	20241210	37.02	35700	-30.95	20250205	23650	4.23	20250311	35700	-30.95	20250205	17990	37.02	20241210	5.35	N	058610	500	110 억	1076138	N	N	658	N	N
112	20250311	100541	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24400	-200	5	-0.81	3225153075	132812	55.04	23800	24800	23650	31950	17250	24600	24283.57	4.85	14776	25900	25250	24900	24250	23900	25075	24075	111	7350	500	18200	50	1	22177360	5411	49.19	2.47	12	0.60	496.00	9871.00	35700	20250205	-31.65	17990	20241210	35.63	35700	-31.65	20250205	23650	3.17	20250311	35700	-31.65	20250205	17990	35.63	20241210	5.35	N	058610	500	110 억	1076138	N	N	658	N	N
113	20250311	090541	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24000	-600	5	-2.44	825053175	34558	14.32	23800	24100	23650	31950	17250	24600	23874.20	4.85	13737	25900	25250	24900	24250	23900	25075	24075	111	7350	500	18200	50	1	22177360	5323	48.39	2.43	12	0.16	496.00	9871.00	35700	20250205	-32.77	17990	20241210	33.41	35700	-32.77	20250205	23650	1.48	20250311	35700	-32.77	20250205	17990	33.41	20241210	5.35	N	058610	500	110 억	1076138	N	N	658	N	N
114	20250310	160535	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24600	-200	5	-0.81	5925134575	238360	91.01	24700	25550	24550	32200	17400	24800	24858.42	4.76	18026	25766	25282	24966	24482	24166	25125	24325	111	7400	500	18350	50	1	22177360	5456	49.60	2.49	12	1.07	496.00	9871.00	35700	20250205	-31.09	17990	20241210	36.74	35700	-31.09	20250205	24550	0.20	20250310	35700	-31.09	20250205	17990	36.74	20241210	5.33	N	058610	500	110 억	1056119	N	N	658	N	N
115	20250310	150539	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24700	-100	5	-0.40	5526082900	222161	84.82	24700	25550	24550	32200	17400	24800	24874.40	4.76	13079	25766	25282	24966	24482	24166	25125	24325	111	7400	500	18350	50	1	22177360	5478	49.80	2.50	12	1.00	496.00	9871.00	35700	20250205	-30.81	17990	20241210	37.30	35700	-30.81	20250205	24550	0.61	20250310	35700	-30.81	20250205	17990	37.30	20241210	5.33	N	058610	500	110 억	1056119	N	N	1247	N	N
116	20250310	140538	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24800	0	3	0.00	4573212950	183535	70.07	24700	25550	24600	32200	17400	24800	24917.72	4.76	7970	25766	25282	24966	24482	24166	25125	24325	111	7400	500	18350	50	1	22177360	5500	50.00	2.51	12	0.83	496.00	9871.00	35700	20250205	-30.53	17990	20241210	37.85	35700	-30.53	20250205	24600	0.81	20250310	35700	-30.53	20250205	17990	37.85	20241210	5.33	N	058610	500	110 억	1056119	N	N	1247	N	N
117	20250310	130537	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24750	-50	5	-0.20	4084160875	163865	62.56	24700	25550	24600	32200	17400	24800	24924.33	4.76	-572	25766	25282	24966	24482	24166	25125	24325	111	7400	500	18350	50	1	22177360	5489	49.90	2.51	12	0.74	496.00	9871.00	35700	20250205	-30.67	17990	20241210	37.58	35700	-30.67	20250205	24600	0.61	20250310	35700	-30.67	20250205	17990	37.58	20241210	5.33	N	058610	500	110 억	1056119	N	N	1247	N	N
118	20250310	120536	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24850	50	2	0.20	3649876575	146367	55.88	24700	25550	24600	32200	17400	24800	24936.96	4.76	-4076	25766	25282	24966	24482	24166	25125	24325	111	7400	500	18350	50	1	22177360	5511	50.10	2.52	12	0.66	496.00	9871.00	35700	20250205	-30.39	17990	20241210	38.13	35700	-30.39	20250205	24600	1.02	20250310	35700	-30.39	20250205	17990	38.13	20241210	5.33	N	058610	500	110 억	1056119	N	N	1247	N	N
119	20250310	110536	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24850	50	2	0.20	3241850325	129935	49.61	24700	25550	24600	32200	17400	24800	24950.39	4.76	-8775	25766	25282	24966	24482	24166	25125	24325	111	7400	500	18350	50	1	22177360	5511	50.10	2.52	12	0.59	496.00	9871.00	35700	20250205	-30.39	17990	20241210	38.13	35700	-30.39	20250205	24600	1.02	20250310	35700	-30.39	20250205	17990	38.13	20241210	5.33	N	058610	500	110 억	1056119	N	N	1247	N	N
120	20250310	100537	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24750	-50	5	-0.20	2602586000	104085	39.74	24700	25550	24700	32200	17400	24800	25005.46	4.76	-10796	25766	25282	24966	24482	24166	25125	24325	111	7400	500	18350	50	1	22177360	5489	49.90	2.51	12	0.47	496.00	9871.00	35700	20250205	-30.67	17990	20241210	37.58	35700	-30.67	20250205	24650	0.41	20250307	35700	-30.67	20250205	17990	37.58	20241210	5.33	N	058610	500	110 억	1056119	N	N	1247	N	N
121	20250310	090537	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25350	550	2	2.22	998543300	39700	15.16	24700	25550	24700	32200	17400	24800	25156.91	4.76	6450	25766	25282	24966	24482	24166	25125	24325	111	7400	500	18350	50	1	22177360	5622	51.11	2.57	12	0.18	496.00	9871.00	35700	20250205	-28.99	17990	20241210	40.91	35700	-28.99	20250205	24650	2.84	20250307	35700	-28.99	20250205	17990	40.91	20241210	5.33	N	058610	500	110 억	1056119	N	N	1247	N	N
122	20250307	160535	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24800	-500	5	-1.98	6412729700	257648	77.11	25000	25450	24650	32850	17750	25300	24889.79	4.50	57397	26700	26000	25550	24850	24400	25775	24625	111	7550	500	18720	50	1	22177360	5500	50.00	2.51	12	1.16	496.00	9871.00	35700	20250205	-30.53	17990	20241210	37.85	35700	-30.53	20250205	24650	0.61	20250307	35700	-30.53	20250205	17990	37.85	20241210	5.27	N	058610	500	110 억	998846	N	N	1247	N	N
123	20250307	150538	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24825	-475	5	-1.88	5911594375	237416	71.05	25000	25450	24650	32850	17750	25300	24899.73	4.50	51602	26700	26000	25550	24850	24400	25775	24625	111	7550	500	18720	50	1	22177360	5506	50.05	2.51	12	1.07	496.00	9871.00	35700	20250205	-30.46	17990	20241210	37.99	35700	-30.46	20250205	24650	0.71	20250307	35700	-30.46	20250205	17990	37.99	20241210	5.27	N	058610	500	110 억	998846	N	N	50458	N	N
124	20250307	140535	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24700	-600	5	-2.37	4588641775	183900	55.04	25000	25450	24700	32850	17750	25300	24951.83	4.50	30658	26700	26000	25550	24850	24400	25775	24625	111	7550	500	18720	50	1	22177360	5478	49.80	2.50	12	0.83	496.00	9871.00	35700	20250205	-30.81	17990	20241210	37.30	35700	-30.81	20250205	24700	0.00	20250307	35700	-30.81	20250205	17990	37.30	20241210	5.27	N	058610	500	110 억	998846	N	N	50458	N	N
125	20250307	130537	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25000	-300	5	-1.19	3786560625	151567	45.36	25000	25450	24700	32850	17750	25300	24982.75	4.50	19590	26700	26000	25550	24850	24400	25775	24625	111	7550	500	18720	50	1	22177360	5544	50.40	2.53	12	0.68	496.00	9871.00	35700	20250205	-29.97	17990	20241210	38.97	35700	-29.97	20250205	24700	1.21	20250307	35700	-29.97	20250205	17990	38.97	20241210	5.27	N	058610	500	110 억	998846	N	N	50458	N	N
126	20250307	120537	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24750	-550	5	-2.17	2975187250	118868	35.57	25000	25450	24700	32850	17750	25300	25029.34	4.50	5411	26700	26000	25550	24850	24400	25775	24625	111	7550	500	18720	50	1	22177360	5489	49.90	2.51	12	0.54	496.00	9871.00	35700	20250205	-30.67	17990	20241210	37.58	35700	-30.67	20250205	24700	0.20	20250307	35700	-30.67	20250205	17990	37.58	20241210	5.27	N	058610	500	110 억	998846	N	N	50458	N	N
127	20250307	110536	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24900	-400	5	-1.58	1989125250	79164	23.69	25000	25450	24800	32850	17750	25300	25126.64	4.50	-3141	26700	26000	25550	24850	24400	25775	24625	111	7550	500	18720	50	1	22177360	5522	50.20	2.52	12	0.36	496.00	9871.00	35700	20250205	-30.25	17990	20241210	38.41	35700	-30.25	20250205	24800	0.40	20250307	35700	-30.25	20250205	17990	38.41	20241210	5.27	N	058610	500	110 억	998846	N	N	50458	N	N
128	20250307	100534	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25200	-100	5	-0.40	1333554975	53013	15.87	25000	25450	24800	32850	17750	25300	25155.24	4.50	-4329	26700	26000	25550	24850	24400	25775	24625	111	7550	500	18720	50	1	22177360	5589	50.81	2.55	12	0.24	496.00	9871.00	35700	20250205	-29.41	17990	20241210	40.08	35700	-29.41	20250205	24800	1.61	20250307	35700	-29.41	20250205	17990	40.08	20241210	5.27	N	058610	500	110 억	998846	N	N	50458	N	N
129	20250307	090538	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	24800	-500	5	-1.98	357668100	14344	4.29	25000	25200	24800	32850	17750	25300	24935.03	4.50	-813	26700	26000	25550	24850	24400	25775	24625	111	7550	500	18720	50	1	22177360	5500	50.00	2.51	12	0.06	496.00	9871.00	35700	20250205	-30.53	17990	20241210	37.85	35700	-30.53	20250205	24800	0.00	20250307	35700	-30.53	20250205	17990	37.85	20241210	5.27	N	058610	500	110 억	998846	N	N	50458	N	N
130	20250306	160533	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25300	-600	5	-2.32	8418612800	331164	105.80	26100	26250	25100	33650	18150	25900	25421.34	4.20	66907	26866	26382	25916	25432	24966	26625	25675	111	7750	500	19160	50	1	22177360	5611	51.01	2.56	12	1.49	496.00	9871.00	35700	20250205	-29.13	17990	20241210	40.63	35700	-29.13	20250205	25000	1.20	20250108	35700	-29.13	20250205	17990	40.63	20241210	5.30	N	058610	500	110 억	931102	N	N	50458	N	N
131	20250306	150533	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25200	-700	5	-2.70	7662857250	301247	96.25	26100	26250	25100	33650	18150	25900	25437.12	4.20	53500	26866	26382	25916	25432	24966	26625	25675	111	7750	500	19160	50	1	22177360	5589	50.81	2.55	12	1.36	496.00	9871.00	35700	20250205	-29.41	17990	20241210	40.08	35700	-29.41	20250205	25000	0.80	20250108	35700	-29.41	20250205	17990	40.08	20241210	5.30	N	058610	500	110 억	931102	N	N	415	N	N
132	20250306	140532	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25250	-650	5	-2.51	5889588550	230861	73.76	26100	26250	25200	33650	18150	25900	25511.41	4.20	27637	26866	26382	25916	25432	24966	26625	25675	111	7750	500	19160	50	1	22177360	5600	50.91	2.56	12	1.04	496.00	9871.00	35700	20250205	-29.27	17990	20241210	40.36	35700	-29.27	20250205	25000	1.00	20250108	35700	-29.27	20250205	17990	40.36	20241210	5.30	N	058610	500	110 억	931102	N	N	415	N	N
133	20250306	130533	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25550	-350	5	-1.35	4752782325	186016	59.43	26100	26250	25200	33650	18150	25900	25550.40	4.20	7772	26866	26382	25916	25432	24966	26625	25675	111	7750	500	19160	50	1	22177360	5666	51.51	2.59	12	0.84	496.00	9871.00	35700	20250205	-28.43	17990	20241210	42.02	35700	-28.43	20250205	25000	2.20	20250108	35700	-28.43	20250205	17990	42.02	20241210	5.30	N	058610	500	110 억	931102	N	N	415	N	N
134	20250306	120533	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25550	-350	5	-1.35	4183123200	163623	52.28	26100	26250	25200	33650	18150	25900	25565.62	4.20	3710	26866	26382	25916	25432	24966	26625	25675	111	7750	500	19160	50	1	22177360	5666	51.51	2.59	12	0.74	496.00	9871.00	35700	20250205	-28.43	17990	20241210	42.02	35700	-28.43	20250205	25000	2.20	20250108	35700	-28.43	20250205	17990	42.02	20241210	5.30	N	058610	500	110 억	931102	N	N	415	N	N
135	20250306	110530	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25500	-400	5	-1.54	3853424050	150715	48.15	26100	26250	25200	33650	18150	25900	25567.62	4.20	1450	26866	26382	25916	25432	24966	26625	25675	111	7750	500	19160	50	1	22177360	5655	51.41	2.58	12	0.68	496.00	9871.00	35700	20250205	-28.57	17990	20241210	41.75	35700	-28.57	20250205	25000	2.00	20250108	35700	-28.57	20250205	17990	41.75	20241210	5.30	N	058610	500	110 억	931102	N	N	415	N	N
136	20250306	100532	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25500	-400	5	-1.54	2447054625	95899	30.64	26100	26150	25200	33650	18150	25900	25517.00	4.20	-1950	26866	26382	25916	25432	24966	26625	25675	111	7750	500	19160	50	1	22177360	5655	51.41	2.58	12	0.43	496.00	9871.00	35700	20250205	-28.57	17990	20241210	41.75	35700	-28.57	20250205	25000	2.00	20250108	35700	-28.57	20250205	17990	41.75	20241210	5.30	N	058610	500	110 억	931102	N	N	415	N	N
137	20250306	090535	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25700	-200	5	-0.77	301935650	11642	3.72	26100	26150	25650	33650	18150	25900	25935.03	4.20	-7668	26866	26382	25916	25432	24966	26625	25675	111	7750	500	19160	50	1	22177360	5700	51.81	2.60	12	0.05	496.00	9871.00	35700	20250205	-28.01	17990	20241210	42.86	35700	-28.01	20250205	25000	2.80	20250108	35700	-28.01	20250205	17990	42.86	20241210	5.30	N	058610	500	110 억	931102	N	N	415	N	N
138	20250305	160528	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25900	200	2	0.78	8011872925	309742	102.72	25450	26400	25450	33400	18000	25700	25866.49	4.47	-61588	26633	26166	25708	25241	24783	26162	25237	111	7700	500	19010	50	1	22177360	5744	52.22	2.62	12	1.40	496.00	9871.00	35700	20250205	-27.45	17990	20241210	43.97	35700	-27.45	20250205	25000	3.60	20250108	35700	-27.45	20250205	17990	43.97	20241210	6.03	N	058610	500	110 억	991265	N	N	415	N	N
139	20250305	150529	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25850	150	2	0.58	7420334725	286884	95.14	25450	26400	25450	33400	18000	25700	25865.54	4.47	-51469	26633	26166	25708	25241	24783	26162	25237	111	7700	500	19010	50	1	22177360	5733	52.12	2.62	12	1.29	496.00	9871.00	35700	20250205	-27.59	17990	20241210	43.69	35700	-27.59	20250205	25000	3.40	20250108	35700	-27.59	20250205	17990	43.69	20241210	6.03	N	058610	500	110 억	991265	N	N	795	N	N
140	20250305	140528	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25850	150	2	0.58	6900217125	266725	88.46	25450	26400	25450	33400	18000	25700	25870.44	4.47	-49384	26633	26166	25708	25241	24783	26162	25237	111	7700	500	19010	50	1	22177360	5733	52.12	2.62	12	1.20	496.00	9871.00	35700	20250205	-27.59	17990	20241210	43.69	35700	-27.59	20250205	25000	3.40	20250108	35700	-27.59	20250205	17990	43.69	20241210	6.03	N	058610	500	110 억	991265	N	N	795	N	N
141	20250305	130526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25750	50	2	0.19	6473850750	250178	82.97	25450	26400	25450	33400	18000	25700	25877.30	4.47	-51002	26633	26166	25708	25241	24783	26162	25237	111	7700	500	19010	50	1	22177360	5711	51.92	2.61	12	1.13	496.00	9871.00	35700	20250205	-27.87	17990	20241210	43.14	35700	-27.87	20250205	25000	3.00	20250108	35700	-27.87	20250205	17990	43.14	20241210	6.03	N	058610	500	110 억	991265	N	N	795	N	N
142	20250305	120529	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25550	-150	5	-0.58	5970309175	230505	76.44	25450	26400	25450	33400	18000	25700	25901.39	4.47	-49996	26633	26166	25708	25241	24783	26162	25237	111	7700	500	19010	50	1	22177360	5666	51.51	2.59	12	1.04	496.00	9871.00	35700	20250205	-28.43	17990	20241210	42.02	35700	-28.43	20250205	25000	2.20	20250108	35700	-28.43	20250205	17990	42.02	20241210	6.03	N	058610	500	110 억	991265	N	N	795	N	N
143	20250305	110525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25800	100	2	0.39	5046535550	194439	64.48	25450	26400	25450	33400	18000	25700	25954.93	4.47	-37576	26633	26166	25708	25241	24783	26162	25237	111	7700	500	19010	50	1	22177360	5722	52.02	2.61	12	0.88	496.00	9871.00	35700	20250205	-27.73	17990	20241210	43.41	35700	-27.73	20250205	25000	3.20	20250108	35700	-27.73	20250205	17990	43.41	20241210	6.03	N	058610	500	110 억	991265	N	N	795	N	N
144	20250305	100528	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25850	150	2	0.58	2357797850	91493	30.34	25450	26150	25450	33400	18000	25700	25770.60	4.47	3790	26633	26166	25708	25241	24783	26162	25237	111	7700	500	19010	50	1	22177360	5733	52.12	2.62	12	0.41	496.00	9871.00	35700	20250205	-27.59	17990	20241210	43.69	35700	-27.59	20250205	25000	3.40	20250108	35700	-27.59	20250205	17990	43.69	20241210	6.03	N	058610	500	110 억	991265	N	N	795	N	N
145	20250305	090525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25750	50	2	0.19	457046300	17805	5.90	25450	26000	25450	33400	18000	25700	25668.76	4.47	1243	26633	26166	25708	25241	24783	26162	25237	111	7700	500	19010	50	1	22177360	5711	51.92	2.61	12	0.08	496.00	9871.00	35700	20250205	-27.87	17990	20241210	43.14	35700	-27.87	20250205	25000	3.00	20250108	35700	-27.87	20250205	17990	43.14	20241210	6.03	N	058610	500	110 억	991265	N	N	795	N	N
146	20250304	160522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25700	-150	5	-0.58	7681700050	299208	46.02	25700	26175	25250	33600	18100	25850	25673.28	4.40	15509	27783	26816	26333	25366	24883	26575	25125	111	7750	500	19120	50	1	22177360	5700	51.81	2.60	12	1.35	496.00	9871.00	35700	20250205	-28.01	17990	20241210	42.86	35700	-28.01	20250205	25000	2.80	20250108	35700	-28.01	20250205	17990	42.86	20241210	6.03	N	058610	500	110 억	976401	N	N	795	N	N
147	20250304	150519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25700	-150	5	-0.58	7218499025	281168	43.25	25700	26175	25250	33600	18100	25850	25673.10	4.40	16880	27783	26816	26333	25366	24883	26575	25125	111	7750	500	19120	50	1	22177360	5700	51.81	2.60	12	1.27	496.00	9871.00	35700	20250205	-28.01	17990	20241210	42.86	35700	-28.01	20250205	25000	2.80	20250108	35700	-28.01	20250205	17990	42.86	20241210	6.03	N	058610	500	110 억	976401	N	N	2461	N	N
148	20250304	140522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25550	-300	5	-1.16	5362687650	208241	32.03	25700	26175	25250	33600	18100	25850	25752.20	4.40	-14932	27783	26816	26333	25366	24883	26575	25125	111	7750	500	19120	50	1	22177360	5666	51.51	2.59	12	0.94	496.00	9871.00	35700	20250205	-28.43	17990	20241210	42.02	35700	-28.43	20250205	25000	2.20	20250108	35700	-28.43	20250205	17990	42.02	20241210	6.03	N	058610	500	110 억	976401	N	N	2461	N	N
149	20250304	130521	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25950	100	2	0.39	3885613050	150656	23.17	25700	26175	25250	33600	18100	25850	25791.19	4.40	-13431	27783	26816	26333	25366	24883	26575	25125	111	7750	500	19120	50	1	22177360	5755	52.32	2.63	12	0.68	496.00	9871.00	35700	20250205	-27.31	17990	20241210	44.25	35700	-27.31	20250205	25000	3.80	20250108	35700	-27.31	20250205	17990	44.25	20241210	6.03	N	058610	500	110 억	976401	N	N	2461	N	N
150	20250304	120519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25850	0	3	0.00	3616277850	140254	21.57	25700	26175	25250	33600	18100	25850	25783.66	4.40	-15366	27783	26816	26333	25366	24883	26575	25125	111	7750	500	19120	50	1	22177360	5733	52.12	2.62	12	0.63	496.00	9871.00	35700	20250205	-27.59	17990	20241210	43.69	35700	-27.59	20250205	25000	3.40	20250108	35700	-27.59	20250205	17990	43.69	20241210	6.03	N	058610	500	110 억	976401	N	N	2461	N	N
151	20250304	110522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	26000	150	2	0.58	3063103000	118931	18.29	25700	26175	25250	33600	18100	25850	25755.09	4.40	-4887	27783	26816	26333	25366	24883	26575	25125	111	7750	500	19120	50	1	22177360	5766	52.42	2.63	12	0.54	496.00	9871.00	35700	20250205	-27.17	17990	20241210	44.52	35700	-27.17	20250205	25000	4.00	20250108	35700	-27.17	20250205	17990	44.52	20241210	6.03	N	058610	500	110 억	976401	N	N	2461	N	N
152	20250304	100517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25850	0	3	0.00	2246566325	87397	13.44	25700	26150	25250	33600	18100	25850	25704.88	4.40	-6524	27783	26816	26333	25366	24883	26575	25125	111	7750	500	19120	50	1	22177360	5733	52.12	2.62	12	0.39	496.00	9871.00	35700	20250205	-27.59	17990	20241210	43.69	35700	-27.59	20250205	25000	3.40	20250108	35700	-27.59	20250205	17990	43.69	20241210	6.03	N	058610	500	110 억	976401	N	N	2461	N	N
153	20250304	090517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	25350	-500	5	-1.93	465821850	18246	2.81	25700	25850	25250	33600	18100	25850	25525.58	4.40	201	27783	26816	26333	25366	24883	26575	25125	111	7750	500	19120	50	1	22177360	5622	51.11	2.57	12	0.08	496.00	9871.00	35700	20250205	-28.99	17990	20241210	40.91	35700	-28.99	20250205	25000	1.40	20250108	35700	-28.99	20250205	17990	40.91	20241210	6.03	N	058610	500	110 억	976401	N	N	2461	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History