KissMeData/058610/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

37 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	20250414	160532	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23100	950	2	4.29	4069752875	179574	80.33	22500	23100	22150	28750	15550	22150	22663.33	6.44	-34387	23416	22782	21566	20932	19716	23100	21250	111	6600	500	16390	50	1	22177360	5123	39.09	2.02	12	0.81	591.00	11459.00	35700	20250205	-35.29	17990	20241210	28.40	35700	-35.29	20250205	19130	20.75	20250409	35700	-35.29	20250205	17990	28.40	20241210	4.41	Y	058610	500	110 억	1429278	N	N	15010	N	N
3	20250414	150536	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	23000	850	2	3.84	3571199700	157951	70.65	22500	23100	22150	28750	15550	22150	22609.54	6.44	-31014	23416	22782	21566	20932	19716	23100	21250	111	6600	500	16390	50	1	22177360	5101	38.92	2.01	12	0.71	591.00	11459.00	35700	20250205	-35.57	17990	20241210	27.85	35700	-35.57	20250205	19130	20.23	20250409	35700	-35.57	20250205	17990	27.85	20241210	4.41	Y	058610	500	110 억	1429278	N	N	5122	N	N
4	20250414	140536	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22850	700	2	3.16	2850199425	126580	56.62	22500	22950	22150	28750	15550	22150	22516.98	6.44	-24229	23416	22782	21566	20932	19716	23100	21250	111	6600	500	16390	50	1	22177360	5068	38.66	1.99	12	0.57	591.00	11459.00	35700	20250205	-35.99	17990	20241210	27.02	35700	-35.99	20250205	19130	19.45	20250409	35700	-35.99	20250205	17990	27.02	20241210	4.41	Y	058610	500	110 억	1429278	N	N	5122	N	N
5	20250414	130535	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22600	450	2	2.03	2424715975	107916	48.27	22500	22800	22150	28750	15550	22150	22468.55	6.44	-21410	23416	22782	21566	20932	19716	23100	21250	111	6600	500	16390	50	1	22177360	5012	38.24	1.97	12	0.49	591.00	11459.00	35700	20250205	-36.69	17990	20241210	25.63	35700	-36.69	20250205	19130	18.14	20250409	35700	-36.69	20250205	17990	25.63	20241210	4.41	Y	058610	500	110 억	1429278	N	N	5122	N	N
6	20250414	120537	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22700	550	2	2.48	2223832175	99067	44.31	22500	22800	22150	28750	15550	22150	22447.76	6.44	-18015	23416	22782	21566	20932	19716	23100	21250	111	6600	500	16390	50	1	22177360	5034	38.41	1.98	12	0.45	591.00	11459.00	35700	20250205	-36.41	17990	20241210	26.18	35700	-36.41	20250205	19130	18.66	20250409	35700	-36.41	20250205	17990	26.18	20241210	4.41	Y	058610	500	110 억	1429278	N	N	5122	N	N
7	20250414	110533	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22500	350	2	1.58	1893634025	84460	37.78	22500	22800	22150	28750	15550	22150	22420.48	6.44	-20002	23416	22782	21566	20932	19716	23100	21250	111	6600	500	16390	50	1	22177360	4990	38.07	1.96	12	0.38	591.00	11459.00	35700	20250205	-36.97	17990	20241210	25.07	35700	-36.97	20250205	19130	17.62	20250409	35700	-36.97	20250205	17990	25.07	20241210	4.41	Y	058610	500	110 억	1429278	N	N	5122	N	N
8	20250414	100535	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22350	200	2	0.90	1250209000	56003	25.05	22500	22600	22150	28750	15550	22150	22323.96	6.44	-17882	23416	22782	21566	20932	19716	23100	21250	111	6600	500	16390	50	1	22177360	4957	37.82	1.95	12	0.25	591.00	11459.00	35700	20250205	-37.39	17990	20241210	24.24	35700	-37.39	20250205	19130	16.83	20250409	35700	-37.39	20250205	17990	24.24	20241210	4.41	Y	058610	500	110 억	1429278	N	N	5122	N	N
9	20250414	090536	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22250	100	2	0.45	354197550	15808	7.07	22500	22600	22200	28750	15550	22150	22406.22	6.44	-8779	23416	22782	21566	20932	19716	23100	21250	111	6600	500	16390	50	1	22177360	4934	37.65	1.94	12	0.07	591.00	11459.00	35700	20250205	-37.68	17990	20241210	23.68	35700	-37.68	20250205	19130	16.31	20250409	35700	-37.68	20250205	17990	23.68	20241210	4.41	Y	058610	500	110 억	1429278	N	N	5122	N	N
10	20250411	160529	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22150	1200	2	5.73	4818974150	223558	125.14	20350	22200	20350	27200	14700	20950	21555.39	6.43	-7567	21683	21316	20733	20366	19783	21500	20550	111	6250	500	15500	50	1	22177360	4912	37.48	1.93	12	1.01	591.00	11459.00	35700	20250205	-37.96	17990	20241210	23.12	35700	-37.96	20250205	19130	15.79	20250409	35700	-37.96	20250205	17990	23.12	20241210	4.47	Y	058610	500	110 억	1427040	N	N	5122	N	N
11	20250411	150534	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22050	1100	2	5.25	4082167600	190290	106.52	20350	22150	20350	27200	14700	20950	21452.35	6.43	5572	21683	21316	20733	20366	19783	21500	20550	111	6250	500	15500	50	1	22177360	4890	37.31	1.92	12	0.86	591.00	11459.00	35700	20250205	-38.24	17990	20241210	22.57	35700	-38.24	20250205	19130	15.26	20250409	35700	-38.24	20250205	17990	22.57	20241210	4.47	Y	058610	500	110 억	1427040	N	N	5994	N	N
12	20250411	140533	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22000	1050	2	5.01	3274192300	153642	86.00	20350	22000	20350	27200	14700	20950	21310.53	6.43	11354	21683	21316	20733	20366	19783	21500	20550	111	6250	500	15500	50	1	22177360	4879	37.23	1.92	12	0.69	591.00	11459.00	35700	20250205	-38.38	17990	20241210	22.29	35700	-38.38	20250205	19130	15.00	20250409	35700	-38.38	20250205	17990	22.29	20241210	4.47	Y	058610	500	110 억	1427040	N	N	5994	N	N
13	20250411	130535	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21650	700	2	3.34	2480828425	117227	65.62	20350	21700	20350	27200	14700	20950	21162.60	6.43	11147	21683	21316	20733	20366	19783	21500	20550	111	6250	500	15500	50	1	22177360	4801	36.63	1.89	12	0.53	591.00	11459.00	35700	20250205	-39.36	17990	20241210	20.34	35700	-39.36	20250205	19130	13.17	20250409	35700	-39.36	20250205	17990	20.34	20241210	4.47	Y	058610	500	110 억	1427040	N	N	5994	N	N
14	20250411	120535	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21450	500	2	2.39	2128303125	100836	56.44	20350	21550	20350	27200	14700	20950	21106.58	6.43	9207	21683	21316	20733	20366	19783	21500	20550	111	6250	500	15500	50	1	22177360	4757	36.29	1.87	12	0.45	591.00	11459.00	35700	20250205	-39.92	17990	20241210	19.23	35700	-39.92	20250205	19130	12.13	20250409	35700	-39.92	20250205	17990	19.23	20241210	4.47	Y	058610	500	110 억	1427040	N	N	5994	N	N
15	20250411	110534	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21250	300	2	1.43	1746242975	82960	46.44	20350	21400	20350	27200	14700	20950	21049.22	6.43	3924	21683	21316	20733	20366	19783	21500	20550	111	6250	500	15500	50	1	22177360	4713	35.96	1.85	12	0.37	591.00	11459.00	35700	20250205	-40.48	17990	20241210	18.12	35700	-40.48	20250205	19130	11.08	20250409	35700	-40.48	20250205	17990	18.12	20241210	4.47	Y	058610	500	110 억	1427040	N	N	5994	N	N
16	20250411	100535	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21100	150	2	0.72	1044068775	49845	27.90	20350	21100	20350	27200	14700	20950	20946.31	6.43	11069	21683	21316	20733	20366	19783	21500	20550	111	6250	500	15500	50	1	22177360	4679	35.70	1.84	12	0.22	591.00	11459.00	35700	20250205	-40.90	17990	20241210	17.29	35700	-40.90	20250205	19130	10.30	20250409	35700	-40.90	20250205	17990	17.29	20241210	4.47	Y	058610	500	110 억	1427040	N	N	5994	N	N
17	20250411	090538	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20800	-150	5	-0.72	114359650	5536	3.10	20350	20850	20350	27200	14700	20950	20657.45	6.43	4194	21683	21316	20733	20366	19783	21500	20550	111	6250	500	15500	50	1	22177360	4613	35.19	1.82	12	0.02	591.00	11459.00	35700	20250205	-41.74	17990	20241210	15.62	35700	-41.74	20250205	19130	8.73	20250409	35700	-41.74	20250205	17990	15.62	20241210	4.47	Y	058610	500	110 억	1427040	N	N	5994	N	N
18	20250410	160531	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20950	1510	2	7.77	3696354275	178650	110.96	20700	21100	20150	25250	13610	19440	20690.36	6.48	-1499	20460	19950	19540	19030	18620	20205	19285	111	5810	500	14380	50	1	22177360	4646	35.45	1.83	12	0.81	591.00	11459.00	35700	20250205	-41.32	17990	20241210	16.45	35700	-41.32	20250205	19130	9.51	20250409	35700	-41.32	20250205	17990	16.45	20241210	4.60	Y	058610	500	110 억	1437200	N	N	5994	N	N
19	20250410	150534	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20950	1510	2	7.77	3373410075	163217	101.37	20700	21100	20150	25250	13610	19440	20668.25	6.48	-1037	20460	19950	19540	19030	18620	20205	19285	111	5810	500	14380	50	1	22177360	4646	35.45	1.83	12	0.74	591.00	11459.00	35700	20250205	-41.32	17990	20241210	16.45	35700	-41.32	20250205	19130	9.51	20250409	35700	-41.32	20250205	17990	16.45	20241210	4.60	Y	058610	500	110 억	1437200	N	N	16893	N	N
20	20250410	140533	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21000	1560	2	8.02	2780130675	134839	83.75	20700	21100	20150	25250	13610	19440	20618.15	6.48	-2287	20460	19950	19540	19030	18620	20205	19285	111	5810	500	14380	50	1	22177360	4657	35.53	1.83	12	0.61	591.00	11459.00	35700	20250205	-41.18	17990	20241210	16.73	35700	-41.18	20250205	19130	9.78	20250409	35700	-41.18	20250205	17990	16.73	20241210	4.60	Y	058610	500	110 억	1437200	N	N	16893	N	N
21	20250410	130532	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20750	1310	2	6.74	1901805075	92891	57.69	20700	20750	20150	25250	13610	19440	20473.51	6.48	7485	20460	19950	19540	19030	18620	20205	19285	111	5810	500	14380	50	1	22177360	4602	35.11	1.81	12	0.42	591.00	11459.00	35700	20250205	-41.88	17990	20241210	15.34	35700	-41.88	20250205	19130	8.47	20250409	35700	-41.88	20250205	17990	15.34	20241210	4.60	Y	058610	500	110 억	1437200	N	N	16893	N	N
22	20250410	120533	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20650	1210	2	6.22	1696245775	82925	51.50	20700	20750	20150	25250	13610	19440	20455.18	6.48	5274	20460	19950	19540	19030	18620	20205	19285	111	5810	500	14380	50	1	22177360	4580	34.94	1.80	12	0.37	591.00	11459.00	35700	20250205	-42.16	17990	20241210	14.79	35700	-42.16	20250205	19130	7.95	20250409	35700	-42.16	20250205	17990	14.79	20241210	4.60	Y	058610	500	110 억	1437200	N	N	16893	N	N
23	20250410	110532	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20550	1110	2	5.71	1435259225	70264	43.64	20700	20700	20150	25250	13610	19440	20426.67	6.48	1154	20460	19950	19540	19030	18620	20205	19285	111	5810	500	14380	50	1	22177360	4557	34.77	1.79	12	0.32	591.00	11459.00	35700	20250205	-42.44	17990	20241210	14.23	35700	-42.44	20250205	19130	7.42	20250409	35700	-42.44	20250205	17990	14.23	20241210	4.60	Y	058610	500	110 억	1437200	N	N	16893	N	N
24	20250410	100532	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20350	910	2	4.68	958331550	46920	29.14	20700	20700	20150	25250	13610	19440	20424.80	6.48	-2689	20460	19950	19540	19030	18620	20205	19285	111	5810	500	14380	50	1	22177360	4513	34.43	1.78	12	0.21	591.00	11459.00	35700	20250205	-43.00	17990	20241210	13.12	35700	-43.00	20250205	19130	6.38	20250409	35700	-43.00	20250205	17990	13.12	20241210	4.60	Y	058610	500	110 억	1437200	N	N	16893	N	N
25	20250410	090535	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20650	1210	2	6.22	259365650	12576	7.81	20700	20700	20500	25250	13610	19440	20623.86	6.48	-3781	20460	19950	19540	19030	18620	20205	19285	111	5810	500	14380	50	1	22177360	4580	34.94	1.80	12	0.06	591.00	11459.00	35700	20250205	-42.16	17990	20241210	14.79	35700	-42.16	20250205	19130	7.95	20250409	35700	-42.16	20250205	17990	14.79	20241210	4.60	Y	058610	500	110 억	1437200	N	N	16893	N	N
26	20250409	160529	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19440	-490	5	-2.46	3143135690	161005	129.56	19430	20050	19130	25900	13960	19930	19521.98	6.47	8083	20876	20402	20076	19602	19276	20240	19440	111	5970	500	14740	10	1	22177360	4311	32.89	1.70	12	0.73	591.00	11459.00	35700	20250205	-45.55	17990	20241210	8.06	35700	-45.55	20250205	19130	1.62	20250409	35700	-45.55	20250205	17990	8.06	20241210	4.69	Y	058610	500	110 억	1434730	N	N	16893	N	N
27	20250409	150428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19330	-600	5	-3.01	2836601670	145200	116.84	19430	20050	19130	25900	13960	19930	19535.82	6.47	1710	20876	20402	20076	19602	19276	20240	19440	111	5970	500	14740	10	1	22177360	4287	32.71	1.69	12	0.65	591.00	11459.00	35700	20250205	-45.85	17990	20241210	7.45	35700	-45.85	20250205	19130	1.05	20250409	35700	-45.85	20250205	17990	7.45	20241210	4.69	Y	058610	500	110 억	1434730	N	N	12903	N	N
28	20250409	140527	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19200	-730	5	-3.66	2215766060	112871	90.82	19430	20050	19190	25900	13960	19930	19630.96	6.47	-6799	20876	20402	20076	19602	19276	20240	19440	111	5970	500	14740	10	1	22177360	4258	32.49	1.68	12	0.51	591.00	11459.00	35700	20250205	-46.22	17990	20241210	6.73	35700	-46.22	20250205	19190	0.05	20250409	35700	-46.22	20250205	17990	6.73	20241210	4.69	Y	058610	500	110 억	1434730	N	N	12903	N	N
29	20250409	130526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19470	-460	5	-2.31	1739561345	88213	70.98	19430	20050	19430	25900	13960	19930	19720.01	6.47	-7733	20876	20402	20076	19602	19276	20240	19440	111	5970	500	14740	10	1	22177360	4318	32.94	1.70	12	0.40	591.00	11459.00	35700	20250205	-45.46	17990	20241210	8.23	35700	-45.46	20250205	19430	0.21	20250409	35700	-45.46	20250205	17990	8.23	20241210	4.69	Y	058610	500	110 억	1434730	N	N	12903	N	N
30	20250409	120527	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19720	-210	5	-1.05	1351963760	68396	55.04	19430	20050	19430	25900	13960	19930	19766.71	6.47	-3656	20876	20402	20076	19602	19276	20240	19440	111	5970	500	14740	10	1	22177360	4373	33.37	1.72	12	0.31	591.00	11459.00	35700	20250205	-44.76	17990	20241210	9.62	35700	-44.76	20250205	19430	1.49	20250409	35700	-44.76	20250205	17990	9.62	20241210	4.69	Y	058610	500	110 억	1434730	N	N	12903	N	N
31	20250409	110526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19710	-220	5	-1.10	1194629390	60425	48.62	19430	20050	19430	25900	13960	19930	19770.45	6.47	-4711	20876	20402	20076	19602	19276	20240	19440	111	5970	500	14740	10	1	22177360	4371	33.35	1.72	12	0.27	591.00	11459.00	35700	20250205	-44.79	17990	20241210	9.56	35700	-44.79	20250205	19430	1.44	20250409	35700	-44.79	20250205	17990	9.56	20241210	4.69	Y	058610	500	110 억	1434730	N	N	12903	N	N
32	20250409	100529	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19810	-120	5	-0.60	889822870	44973	36.19	19430	20050	19430	25900	13960	19930	19785.71	6.47	-2668	20876	20402	20076	19602	19276	20240	19440	111	5970	500	14740	10	1	22177360	4393	33.52	1.73	12	0.20	591.00	11459.00	35700	20250205	-44.51	17990	20241210	10.12	35700	-44.51	20250205	19430	1.96	20250409	35700	-44.51	20250205	17990	10.12	20241210	4.69	Y	058610	500	110 억	1434730	N	N	12903	N	N
33	20250409	090531	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19770	-160	5	-0.80	212889400	10911	8.78	19430	19820	19430	25900	13960	19930	19511.45	6.47	3104	20876	20402	20076	19602	19276	20240	19440	111	5970	500	14740	10	1	22177360	4384	33.45	1.73	12	0.05	591.00	11459.00	35700	20250205	-44.62	17990	20241210	9.89	35700	-44.62	20250205	19430	1.75	20250409	35700	-44.62	20250205	17990	9.89	20241210	4.69	Y	058610	500	110 억	1434730	N	N	12903	N	N
34	20250408	160522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19930	80	2	0.40	2493309585	124275	51.95	20200	20550	19750	25800	13900	19850	20062.86	6.52	-2009	21350	20600	20200	19450	19050	20400	19250	111	5950	500	14680	10	1	22177360	4420	33.72	1.74	12	0.56	591.00	11459.00	35700	20250205	-44.17	17990	20241210	10.78	35700	-44.17	20250205	19750	0.91	20250408	35700	-44.17	20250205	17990	10.78	20241210	4.71	Y	058610	500	110 억	1446466	N	N	12903	N	N
35	20250408	150526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19850	0	3	0.00	2305229275	114817	48.00	20200	20550	19750	25800	13900	19850	20077.42	6.52	-1851	21350	20600	20200	19450	19050	20400	19250	111	5950	500	14680	10	1	22177360	4402	33.59	1.73	12	0.52	591.00	11459.00	35700	20250205	-44.40	17990	20241210	10.34	35700	-44.40	20250205	19750	0.51	20250408	35700	-44.40	20250205	17990	10.34	20241210	4.71	Y	058610	500	110 억	1446466	N	N	15511	N	N
36	20250408	140525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19880	30	2	0.15	1897504765	94258	39.41	20200	20550	19750	25800	13900	19850	20130.97	6.52	-2309	21350	20600	20200	19450	19050	20400	19250	111	5950	500	14680	10	1	22177360	4409	33.64	1.73	12	0.43	591.00	11459.00	35700	20250205	-44.31	17990	20241210	10.51	35700	-44.31	20250205	19750	0.66	20250408	35700	-44.31	20250205	17990	10.51	20241210	4.71	Y	058610	500	110 억	1446466	N	N	15511	N	N
37	20250408	130524	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20050	200	2	1.01	1444172000	71457	29.87	20200	20550	20000	25800	13900	19850	20210.36	6.52	1508	21350	20600	20200	19450	19050	20400	19250	111	5950	500	14680	50	1	22177360	4447	33.93	1.75	12	0.32	591.00	11459.00	35700	20250205	-43.84	17990	20241210	11.45	35700	-43.84	20250205	19800	1.26	20250407	35700	-43.84	20250205	17990	11.45	20241210	4.71	Y	058610	500	110 억	1446466	N	N	15511	N	N
38	20250408	120525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20150	300	2	1.51	1244630200	61505	25.71	20200	20550	20050	25800	13900	19850	20236.24	6.52	3076	21350	20600	20200	19450	19050	20400	19250	111	5950	500	14680	50	1	22177360	4469	34.09	1.76	12	0.28	591.00	11459.00	35700	20250205	-43.56	17990	20241210	12.01	35700	-43.56	20250205	19800	1.77	20250407	35700	-43.56	20250205	17990	12.01	20241210	4.71	Y	058610	500	110 억	1446466	N	N	15511	N	N
39	20250408	110524	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20200	350	2	1.76	1101146450	54397	22.74	20200	20550	20050	25800	13900	19850	20242.78	6.52	4026	21350	20600	20200	19450	19050	20400	19250	111	5950	500	14680	50	1	22177360	4480	34.18	1.76	12	0.25	591.00	11459.00	35700	20250205	-43.42	17990	20241210	12.28	35700	-43.42	20250205	19800	2.02	20250407	35700	-43.42	20250205	17990	12.28	20241210	4.71	Y	058610	500	110 억	1446466	N	N	15511	N	N
40	20250408	100525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20100	250	2	1.26	842035150	41527	17.36	20200	20550	20100	25800	13900	19850	20276.81	6.52	2403	21350	20600	20200	19450	19050	20400	19250	111	5950	500	14680	50	1	22177360	4458	34.01	1.75	12	0.19	591.00	11459.00	35700	20250205	-43.70	17990	20241210	11.73	35700	-43.70	20250205	19800	1.52	20250407	35700	-43.70	20250205	17990	11.73	20241210	4.71	Y	058610	500	110 억	1446466	N	N	15511	N	N
41	20250408	090527	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20300	450	2	2.27	379904450	18693	7.81	20200	20550	20200	25800	13900	19850	20323.35	6.52	5564	21350	20600	20200	19450	19050	20400	19250	111	5950	500	14680	50	1	22177360	4502	34.35	1.77	12	0.08	591.00	11459.00	35700	20250205	-43.14	17990	20241210	12.84	35700	-43.14	20250205	19800	2.53	20250407	35700	-43.14	20250205	17990	12.84	20241210	4.71	Y	058610	500	110 억	1446466	N	N	15511	N	N
42	20250407	160520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19850	-1900	5	-8.74	4841202355	239200	175.14	20950	20950	19800	28250	15250	21750	20239.51	6.08	45444	22950	22350	21750	21150	20550	22350	21150	111	6500	500	16090	10	1	22177360	4402	33.59	1.73	12	1.08	591.00	11459.00	35700	20250205	-44.40	17990	20241210	10.34	35700	-44.40	20250205	19800	0.25	20250407	35700	-44.40	20250205	17990	10.34	20241210	4.75	Y	058610	500	110 억	1349149	N	N	15511	N	N
43	20250407	150524	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20050	-1700	5	-7.82	4468863775	220480	161.44	20950	20950	19920	28250	15250	21750	20268.76	6.08	42392	22950	22350	21750	21150	20550	22350	21150	111	6500	500	16090	50	1	22177360	4447	33.93	1.75	12	0.99	591.00	11459.00	35700	20250205	-43.84	17990	20241210	11.45	35700	-43.84	20250205	19920	0.65	20250407	35700	-43.84	20250205	17990	11.45	20241210	4.75	Y	058610	500	110 억	1349149	N	N	7140	N	N
44	20250407	140522	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	19990	-1760	5	-8.09	3332741465	163695	119.86	20950	20950	19970	28250	15250	21750	20359.42	6.08	15916	22950	22350	21750	21150	20550	22350	21150	111	6500	500	16090	10	1	22177360	4433	33.82	1.74	12	0.74	591.00	11459.00	35700	20250205	-44.01	17990	20241210	11.12	35700	-44.01	20250205	19970	0.10	20250407	35700	-44.01	20250205	17990	11.12	20241210	4.75	Y	058610	500	110 억	1349149	N	N	7140	N	N
45	20250407	130520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20300	-1450	5	-6.67	2479254100	121197	88.74	20950	20950	20150	28250	15250	21750	20456.34	6.08	5850	22950	22350	21750	21150	20550	22350	21150	111	6500	500	16090	50	1	22177360	4502	34.35	1.77	12	0.55	591.00	11459.00	35700	20250205	-43.14	17990	20241210	12.84	35700	-43.14	20250205	20150	0.74	20250407	35700	-43.14	20250205	17990	12.84	20241210	4.75	Y	058610	500	110 억	1349149	N	N	7140	N	N
46	20250407	120521	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20400	-1350	5	-6.21	2098606300	102439	75.01	20950	20950	20200	28250	15250	21750	20486.34	6.08	3486	22950	22350	21750	21150	20550	22350	21150	111	6500	500	16090	50	1	22177360	4524	34.52	1.78	12	0.46	591.00	11459.00	35700	20250205	-42.86	17990	20241210	13.40	35700	-42.86	20250205	20200	0.99	20250407	35700	-42.86	20250205	17990	13.40	20241210	4.75	Y	058610	500	110 억	1349149	N	N	7140	N	N
47	20250407	110521	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20450	-1300	5	-5.98	1804122100	88054	64.47	20950	20950	20200	28250	15250	21750	20488.74	6.08	2021	22950	22350	21750	21150	20550	22350	21150	111	6500	500	16090	50	1	22177360	4535	34.60	1.78	12	0.40	591.00	11459.00	35700	20250205	-42.72	17990	20241210	13.67	35700	-42.72	20250205	20200	1.24	20250407	35700	-42.72	20250205	17990	13.67	20241210	4.75	Y	058610	500	110 억	1349149	N	N	7140	N	N
48	20250407	100521	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20350	-1400	5	-6.44	1278295350	62230	45.57	20950	20950	20300	28250	15250	21750	20541.37	6.08	-1498	22950	22350	21750	21150	20550	22350	21150	111	6500	500	16090	50	1	22177360	4513	34.43	1.78	12	0.28	591.00	11459.00	35700	20250205	-43.00	17990	20241210	13.12	35700	-43.00	20250205	20300	0.25	20250407	35700	-43.00	20250205	17990	13.12	20241210	4.75	Y	058610	500	110 억	1349149	N	N	7140	N	N
49	20250407	090521	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20500	-1250	5	-5.75	407734550	19723	14.44	20950	20950	20500	28250	15250	21750	20672.78	6.08	3533	22950	22350	21750	21150	20550	22350	21150	111	6500	500	16090	50	1	22177360	4546	34.69	1.79	12	0.09	591.00	11459.00	35700	20250205	-42.58	17990	20241210	13.95	35700	-42.58	20250205	20500	0.00	20250407	35700	-42.58	20250205	17990	13.95	20241210	4.75	Y	058610	500	110 억	1349149	N	N	7140	N	N
50	20250404	160519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21750	-300	5	-1.36	2957331600	136574	97.29	21750	22350	21150	28650	15450	22050	21653.69	6.08	-161	23116	22582	21866	21332	20616	22850	21600	111	6600	500	16310	50	1	22177360	4824	36.80	1.90	12	0.62	591.00	11459.00	35700	20250205	-39.08	17990	20241210	20.90	35700	-39.08	20250205	21150	2.84	20250404	35700	-39.08	20250205	17990	20.90	20241210	4.75	Y	058610	500	110 억	1347845	N	N	7140	N	N
51	20250404	150524	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21750	-300	5	-1.36	2675683200	123615	88.05	21750	22350	21150	28650	15450	22050	21645.30	6.08	-2325	23116	22582	21866	21332	20616	22850	21600	111	6600	500	16310	50	1	22177360	4824	36.80	1.90	12	0.56	591.00	11459.00	35700	20250205	-39.08	17990	20241210	20.90	35700	-39.08	20250205	21150	2.84	20250404	35700	-39.08	20250205	17990	20.90	20241210	4.75	Y	058610	500	110 억	1347845	N	N	14084	N	N
52	20250404	140525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21250	-800	5	-3.63	2292339800	105703	75.30	21750	22350	21200	28650	15450	22050	21686.61	6.08	-11855	23116	22582	21866	21332	20616	22850	21600	111	6600	500	16310	50	1	22177360	4713	35.96	1.85	12	0.48	591.00	11459.00	35700	20250205	-40.48	17990	20241210	18.12	35700	-40.48	20250205	21150	0.47	20250403	35700	-40.48	20250205	17990	18.12	20241210	4.75	Y	058610	500	110 억	1347845	N	N	14084	N	N
53	20250404	130526	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21500	-550	5	-2.49	2004053600	92190	65.67	21750	22350	21250	28650	15450	22050	21738.30	6.08	-15552	23116	22582	21866	21332	20616	22850	21600	111	6600	500	16310	50	1	22177360	4768	36.38	1.88	12	0.42	591.00	11459.00	35700	20250205	-39.78	17990	20241210	19.51	35700	-39.78	20250205	21150	1.65	20250403	35700	-39.78	20250205	17990	19.51	20241210	4.75	Y	058610	500	110 억	1347845	N	N	14084	N	N
54	20250404	120520	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	-500	5	-2.27	1608540150	73742	52.53	21750	22350	21450	28650	15450	22050	21813.08	6.08	-14610	23116	22582	21866	21332	20616	22850	21600	111	6600	500	16310	50	1	22177360	4779	36.46	1.88	12	0.33	591.00	11459.00	35700	20250205	-39.64	17990	20241210	19.79	35700	-39.64	20250205	21150	1.89	20250403	35700	-39.64	20250205	17990	19.79	20241210	4.75	Y	058610	500	110 억	1347845	N	N	14084	N	N
55	20250404	110523	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21850	-200	5	-0.91	1009979750	46390	33.05	21750	22000	21450	28650	15450	22050	21771.50	6.08	-7170	23116	22582	21866	21332	20616	22850	21600	111	6600	500	16310	50	1	22177360	4846	36.97	1.91	12	0.21	591.00	11459.00	35700	20250205	-38.80	17990	20241210	21.46	35700	-38.80	20250205	21150	3.31	20250403	35700	-38.80	20250205	17990	21.46	20241210	4.75	Y	058610	500	110 억	1347845	N	N	14084	N	N
56	20250404	100523	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21850	-200	5	-0.91	661355000	30430	21.68	21750	21950	21450	28650	15450	22050	21733.65	6.08	-3475	23116	22582	21866	21332	20616	22850	21600	111	6600	500	16310	50	1	22177360	4846	36.97	1.91	12	0.14	591.00	11459.00	35700	20250205	-38.80	17990	20241210	21.46	35700	-38.80	20250205	21150	3.31	20250403	35700	-38.80	20250205	17990	21.46	20241210	4.75	Y	058610	500	110 억	1347845	N	N	14084	N	N
57	20250404	090525	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21850	-200	5	-0.91	110033500	5053	3.60	21750	21950	21700	28650	15450	22050	21775.88	6.08	1089	23116	22582	21866	21332	20616	22850	21600	111	6600	500	16310	50	1	22177360	4846	36.97	1.91	12	0.02	591.00	11459.00	35700	20250205	-38.80	17990	20241210	21.46	35700	-38.80	20250205	21150	3.31	20250403	35700	-38.80	20250205	17990	21.46	20241210	4.75	Y	058610	500	110 억	1347845	N	N	14084	N	N
58	20250403	160515	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22050	0	3	0.00	3083054425	140384	110.09	21500	22400	21150	28650	15450	22050	21961.52	5.98	21218	23216	22632	22316	21732	21416	22475	21575	111	6600	500	16310	50	1	22177360	4890	37.31	1.92	12	0.63	591.00	11459.00	35700	20250205	-38.24	17990	20241210	22.57	35700	-38.24	20250205	21150	4.26	20250403	35700	-38.24	20250205	17990	22.57	20241210	4.80	Y	058610	500	110 억	1326793	N	N	14084	N	N
59	20250403	150519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22050	0	3	0.00	2854819750	130024	101.97	21500	22400	21150	28650	15450	22050	21956.10	5.98	19824	23216	22632	22316	21732	21416	22475	21575	111	6600	500	16310	50	1	22177360	4890	37.31	1.92	12	0.59	591.00	11459.00	35700	20250205	-38.24	17990	20241210	22.57	35700	-38.24	20250205	21150	4.26	20250403	35700	-38.24	20250205	17990	22.57	20241210	4.80	Y	058610	500	110 억	1326793	N	N	2376	N	N
60	20250403	140519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22100	50	2	0.23	2593802300	118204	92.70	21500	22400	21150	28650	15450	22050	21943.44	5.98	21589	23216	22632	22316	21732	21416	22475	21575	111	6600	500	16310	50	1	22177360	4901	37.39	1.93	12	0.53	591.00	11459.00	35700	20250205	-38.10	17990	20241210	22.85	35700	-38.10	20250205	21150	4.49	20250403	35700	-38.10	20250205	17990	22.85	20241210	4.80	Y	058610	500	110 억	1326793	N	N	2376	N	N
61	20250403	130519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22100	50	2	0.23	2424547950	110552	86.70	21500	22400	21150	28650	15450	22050	21931.29	5.98	20489	23216	22632	22316	21732	21416	22475	21575	111	6600	500	16310	50	1	22177360	4901	37.39	1.93	12	0.50	591.00	11459.00	35700	20250205	-38.10	17990	20241210	22.85	35700	-38.10	20250205	21150	4.49	20250403	35700	-38.10	20250205	17990	22.85	20241210	4.80	Y	058610	500	110 억	1326793	N	N	2376	N	N
62	20250403	120517	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22200	150	2	0.68	2288822775	104421	81.89	21500	22400	21150	28650	15450	22050	21919.18	5.98	19427	23216	22632	22316	21732	21416	22475	21575	111	6600	500	16310	50	1	22177360	4923	37.56	1.94	12	0.47	591.00	11459.00	35700	20250205	-37.82	17990	20241210	23.40	35700	-37.82	20250205	21150	4.96	20250403	35700	-37.82	20250205	17990	23.40	20241210	4.80	Y	058610	500	110 억	1326793	N	N	2376	N	N
63	20250403	110518	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22100	50	2	0.23	2057603475	93991	73.71	21500	22400	21150	28650	15450	22050	21891.49	5.98	20893	23216	22632	22316	21732	21416	22475	21575	111	6600	500	16310	50	1	22177360	4901	37.39	1.93	12	0.42	591.00	11459.00	35700	20250205	-38.10	17990	20241210	22.85	35700	-38.10	20250205	21150	4.49	20250403	35700	-38.10	20250205	17990	22.85	20241210	4.80	Y	058610	500	110 억	1326793	N	N	2376	N	N
64	20250403	100519	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21900	-150	5	-0.68	1761268625	80445	63.09	21500	22400	21150	28650	15450	22050	21894.07	5.98	21766	23216	22632	22316	21732	21416	22475	21575	111	6600	500	16310	50	1	22177360	4857	37.06	1.91	12	0.36	591.00	11459.00	35700	20250205	-38.66	17990	20241210	21.73	35700	-38.66	20250205	21150	3.55	20250403	35700	-38.66	20250205	17990	21.73	20241210	4.80	Y	058610	500	110 억	1326793	N	N	2376	N	N
65	20250403	090521	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21600	-450	5	-2.04	390468750	18216	14.29	21500	21600	21150	28650	15450	22050	21435.48	5.98	2916	23216	22632	22316	21732	21416	22475	21575	111	6600	500	16310	50	1	22177360	4790	36.55	1.88	12	0.08	591.00	11459.00	35700	20250205	-39.50	17990	20241210	20.07	35700	-39.50	20250205	21150	2.13	20250403	35700	-39.50	20250205	17990	20.07	20241210	4.80	Y	058610	500	110 억	1326793	N	N	2376	N	N
66	20250402	160508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22050	-100	5	-0.45	2845481575	127512	61.33	22600	22900	22000	28750	15550	22150	22315.40	6.00	-5629	23416	22782	22366	21732	21316	22575	21525	111	6600	500	16390	50	1	22177360	4890	37.31	1.92	12	0.57	591.00	11459.00	35700	20250205	-38.24	17990	20241210	22.57	35700	-38.24	20250205	21950	0.46	20250401	35700	-38.24	20250205	17990	22.57	20241210	4.86	Y	058610	500	110 억	1329581	N	N	2376	N	N
67	20250402	150509	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22150	0	3	0.00	2565343875	114825	55.23	22600	22900	22000	28750	15550	22150	22341.34	6.00	-9971	23416	22782	22366	21732	21316	22575	21525	111	6600	500	16390	50	1	22177360	4912	37.48	1.93	12	0.52	591.00	11459.00	35700	20250205	-37.96	17990	20241210	23.12	35700	-37.96	20250205	21950	0.91	20250401	35700	-37.96	20250205	17990	23.12	20241210	4.86	Y	058610	500	110 억	1329581	N	N	6247	N	N
68	20250402	140509	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22050	-100	5	-0.45	2310264275	103279	49.68	22600	22900	22050	28750	15550	22150	22369.16	6.00	-11552	23416	22782	22366	21732	21316	22575	21525	111	6600	500	16390	50	1	22177360	4890	37.31	1.92	12	0.47	591.00	11459.00	35700	20250205	-38.24	17990	20241210	22.57	35700	-38.24	20250205	21950	0.46	20250401	35700	-38.24	20250205	17990	22.57	20241210	4.86	Y	058610	500	110 억	1329581	N	N	6247	N	N
69	20250402	130510	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22350	200	2	0.90	2048836825	91468	44.00	22600	22900	22050	28750	15550	22150	22399.49	6.00	-11586	23416	22782	22366	21732	21316	22575	21525	111	6600	500	16390	50	1	22177360	4957	37.82	1.95	12	0.41	591.00	11459.00	35700	20250205	-37.39	17990	20241210	24.24	35700	-37.39	20250205	21950	1.82	20250401	35700	-37.39	20250205	17990	24.24	20241210	4.86	Y	058610	500	110 억	1329581	N	N	6247	N	N
70	20250402	120510	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22250	100	2	0.45	1748202725	78020	37.53	22600	22900	22050	28750	15550	22150	22407.11	6.00	-17810	23416	22782	22366	21732	21316	22575	21525	111	6600	500	16390	50	1	22177360	4934	37.65	1.94	12	0.35	591.00	11459.00	35700	20250205	-37.68	17990	20241210	23.68	35700	-37.68	20250205	21950	1.37	20250401	35700	-37.68	20250205	17990	23.68	20241210	4.86	Y	058610	500	110 억	1329581	N	N	6247	N	N
71	20250402	110508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22350	200	2	0.90	1615984775	72094	34.68	22600	22900	22050	28750	15550	22150	22414.97	6.00	-18392	23416	22782	22366	21732	21316	22575	21525	111	6600	500	16390	50	1	22177360	4957	37.82	1.95	12	0.33	591.00	11459.00	35700	20250205	-37.39	17990	20241210	24.24	35700	-37.39	20250205	21950	1.82	20250401	35700	-37.39	20250205	17990	24.24	20241210	4.86	Y	058610	500	110 억	1329581	N	N	6247	N	N
72	20250402	100508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22150	0	3	0.00	1299833575	57843	27.82	22600	22900	22050	28750	15550	22150	22471.75	6.00	-19576	23416	22782	22366	21732	21316	22575	21525	111	6600	500	16390	50	1	22177360	4912	37.48	1.93	12	0.26	591.00	11459.00	35700	20250205	-37.96	17990	20241210	23.12	35700	-37.96	20250205	21950	0.91	20250401	35700	-37.96	20250205	17990	23.12	20241210	4.86	Y	058610	500	110 억	1329581	N	N	6247	N	N
73	20250402	090513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22500	350	2	1.58	338481950	14904	7.17	22600	22900	22500	28750	15550	22150	22710.81	6.00	-4666	23416	22782	22366	21732	21316	22575	21525	111	6600	500	16390	50	1	22177360	4990	38.07	1.96	12	0.07	591.00	11459.00	35700	20250205	-36.97	17990	20241210	25.07	35700	-36.97	20250205	21950	2.51	20250401	35700	-36.97	20250205	17990	25.07	20241210	4.86	Y	058610	500	110 억	1329581	N	N	6247	N	N
74	20250401	160513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22150	-550	5	-2.42	4657619025	207899	122.84	22850	23000	21950	29500	15900	22700	22403.31	6.02	2728	23533	23116	22683	22266	21833	23325	22475	111	6800	500	16790	50	1	22177360	4912	37.48	1.93	12	0.94	591.00	11459.00	35700	20250205	-37.96	17990	20241210	23.12	35700	-37.96	20250205	21950	0.91	20250401	35700	-37.96	20250205	17990	23.12	20241210	4.99	Y	058610	500	110 억	1335846	N	N	6247	N	N
75	20250401	150513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22150	-550	5	-2.42	4250149675	189506	111.97	22850	23000	21950	29500	15900	22700	22427.52	6.02	-2612	23533	23116	22683	22266	21833	23325	22475	111	6800	500	16790	50	1	22177360	4912	37.48	1.93	12	0.85	591.00	11459.00	35700	20250205	-37.96	17990	20241210	23.12	35700	-37.96	20250205	21950	0.91	20250401	35700	-37.96	20250205	17990	23.12	20241210	4.99	Y	058610	500	110 억	1335846	N	N	10824	N	N
76	20250401	140512	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22400	-300	5	-1.32	3468938975	154370	91.21	22850	23000	21950	29500	15900	22700	22471.59	6.02	-9505	23533	23116	22683	22266	21833	23325	22475	111	6800	500	16790	50	1	22177360	4968	37.90	1.95	12	0.70	591.00	11459.00	35700	20250205	-37.25	17990	20241210	24.51	35700	-37.25	20250205	21950	2.05	20250401	35700	-37.25	20250205	17990	24.51	20241210	4.99	Y	058610	500	110 억	1335846	N	N	10824	N	N
77	20250401	130513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22650	-50	5	-0.22	2821975825	125584	74.20	22850	23000	21950	29500	15900	22700	22470.82	6.02	-844	23533	23116	22683	22266	21833	23325	22475	111	6800	500	16790	50	1	22177360	5023	38.32	1.98	12	0.57	591.00	11459.00	35700	20250205	-36.55	17990	20241210	25.90	35700	-36.55	20250205	21950	3.19	20250401	35700	-36.55	20250205	17990	25.90	20241210	4.99	Y	058610	500	110 억	1335846	N	N	10824	N	N
78	20250401	120513	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22700	0	3	0.00	2533784725	112878	66.70	22850	23000	21950	29500	15900	22700	22447.11	6.02	4483	23533	23116	22683	22266	21833	23325	22475	111	6800	500	16790	50	1	22177360	5034	38.41	1.98	12	0.51	591.00	11459.00	35700	20250205	-36.41	17990	20241210	26.18	35700	-36.41	20250205	21950	3.42	20250401	35700	-36.41	20250205	17990	26.18	20241210	4.99	Y	058610	500	110 억	1335846	N	N	10824	N	N
79	20250401	110509	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22600	-100	5	-0.44	2112395925	94280	55.71	22850	23000	21950	29500	15900	22700	22405.56	6.02	1187	23533	23116	22683	22266	21833	23325	22475	111	6800	500	16790	50	1	22177360	5012	38.24	1.97	12	0.43	591.00	11459.00	35700	20250205	-36.69	17990	20241210	25.63	35700	-36.69	20250205	21950	2.96	20250401	35700	-36.69	20250205	17990	25.63	20241210	4.99	Y	058610	500	110 억	1335846	N	N	10824	N	N
80	20250401	100505	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22100	-600	5	-2.64	1305373150	58223	34.40	22850	23000	21950	29500	15900	22700	22420.23	6.02	-10187	23533	23116	22683	22266	21833	23325	22475	111	6800	500	16790	50	1	22177360	4901	37.39	1.93	12	0.26	591.00	11459.00	35700	20250205	-38.10	17990	20241210	22.85	35700	-38.10	20250205	21950	0.68	20250401	35700	-38.10	20250205	17990	22.85	20241210	4.99	Y	058610	500	110 억	1335846	N	N	10824	N	N
81	20250401	090506	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22750	50	2	0.22	206743975	9057	5.35	22850	23000	22700	29500	15900	22700	22826.98	6.02	-4837	23533	23116	22683	22266	21833	23325	22475	111	6800	500	16790	50	1	22177360	5045	38.49	1.99	12	0.04	591.00	11459.00	35700	20250205	-36.27	17990	20241210	26.46	35700	-36.27	20250205	22250	2.25	20250331	35700	-36.27	20250205	17990	26.46	20241210	4.99	Y	058610	500	110 억	1335846	N	N	10824	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History