KissMeData/036540/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

66 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	160442	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3090	-115	5	-3.59	1495074827	482637	123.29	3165	3195	3065	4165	2245	3205	3097.73	4.39	-121237	3315	3260	3230	3175	3145	3245	3160	825	960	500	2300	5	1	164460303	5082	23.77	1.02	12	0.29	130.00	3033.00	6430	20240402	-51.94	2820	20241209	9.57	3865	-20.05	20250207	2985	3.52	20250311	6430	-51.94	20240402	2820	9.57	20241209	2.48	N	036540	500	824 억	7222363	N	N	4308	N	N
3	20250328	150444	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3080	-125	5	-3.90	1351778187	436110	111.41	3165	3195	3070	4165	2245	3205	3099.63	4.39	-119443	3315	3260	3230	3175	3145	3245	3160	825	960	500	2300	5	1	164460303	5065	23.69	1.02	12	0.27	130.00	3033.00	6430	20240402	-52.10	2820	20241209	9.22	3865	-20.31	20250207	2985	3.18	20250311	6430	-52.10	20240402	2820	9.22	20241209	2.48	N	036540	500	824 억	7222363	N	N	3604	N	N
4	20250328	140445	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3090	-115	5	-3.59	1157850757	373143	95.32	3165	3195	3080	4165	2245	3205	3102.97	4.39	-107005	3315	3260	3230	3175	3145	3245	3160	825	960	500	2300	5	1	164460303	5082	23.77	1.02	12	0.23	130.00	3033.00	6430	20240402	-51.94	2820	20241209	9.57	3865	-20.05	20250207	2985	3.52	20250311	6430	-51.94	20240402	2820	9.57	20241209	2.48	N	036540	500	824 억	7222363	N	N	3604	N	N
5	20250328	130444	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3100	-105	5	-3.28	1086404342	350053	89.42	3165	3195	3080	4165	2245	3205	3103.54	4.39	-99883	3315	3260	3230	3175	3145	3245	3160	825	960	500	2300	5	1	164460303	5098	23.85	1.02	12	0.21	130.00	3033.00	6430	20240402	-51.79	2820	20241209	9.93	3865	-19.79	20250207	2985	3.85	20250311	6430	-51.79	20240402	2820	9.93	20241209	2.48	N	036540	500	824 억	7222363	N	N	3604	N	N
6	20250328	120443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3090	-115	5	-3.59	957268871	308296	78.76	3165	3195	3080	4165	2245	3205	3105.03	4.39	-94499	3315	3260	3230	3175	3145	3245	3160	825	960	500	2300	5	1	164460303	5082	23.77	1.02	12	0.19	130.00	3033.00	6430	20240402	-51.94	2820	20241209	9.57	3865	-20.05	20250207	2985	3.52	20250311	6430	-51.94	20240402	2820	9.57	20241209	2.48	N	036540	500	824 억	7222363	N	N	3604	N	N
7	20250328	110443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3095	-110	5	-3.43	780779111	251198	64.17	3165	3195	3085	4165	2245	3205	3108.22	4.39	-92447	3315	3260	3230	3175	3145	3245	3160	825	960	500	2300	5	1	164460303	5090	23.81	1.02	12	0.15	130.00	3033.00	6430	20240402	-51.87	2820	20241209	9.75	3865	-19.92	20250207	2985	3.69	20250311	6430	-51.87	20240402	2820	9.75	20241209	2.48	N	036540	500	824 억	7222363	N	N	3604	N	N
8	20250328	100444	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3095	-110	5	-3.43	629952896	202566	51.75	3165	3195	3085	4165	2245	3205	3109.86	4.39	-82351	3315	3260	3230	3175	3145	3245	3160	825	960	500	2300	5	1	164460303	5090	23.81	1.02	12	0.12	130.00	3033.00	6430	20240402	-51.87	2820	20241209	9.75	3865	-19.92	20250207	2985	3.69	20250311	6430	-51.87	20240402	2820	9.75	20241209	2.48	N	036540	500	824 억	7222363	N	N	3604	N	N
9	20250328	090448	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3125	-80	5	-2.50	163267195	51903	13.26	3165	3195	3110	4165	2245	3205	3145.62	4.39	-27955	3315	3260	3230	3175	3145	3245	3160	825	960	500	2300	5	1	164460303	5139	24.04	1.03	12	0.03	130.00	3033.00	6430	20240402	-51.40	2820	20241209	10.82	3865	-19.15	20250207	2985	4.69	20250311	6430	-51.40	20240402	2820	10.82	20241209	2.48	N	036540	500	824 억	7222363	N	N	3604	N	N
10	20250327	161120	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3205	-100	5	-3.03	1263146780	391450	78.00	3260	3285	3200	4295	2315	3305	3226.88	4.46	-92817	3361	3332	3296	3267	3231	3347	3282	825	990	500	2370	5	1	164460303	5271	24.65	1.06	12	0.24	130.00	3033.00	6430	20240402	-50.16	2820	20241209	13.65	3865	-17.08	20250207	2985	7.37	20250311	6430	-50.16	20240402	2820	13.65	20241209	2.49	N	036540	500	824 억	7341317	N	N	3604	N	N
11	20250327	150443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3205	-100	5	-3.03	1136311180	351918	70.12	3260	3285	3200	4295	2315	3305	3228.91	4.46	-94819	3361	3332	3296	3267	3231	3347	3282	825	990	500	2370	5	1	164460303	5271	24.65	1.06	12	0.21	130.00	3033.00	6430	20240402	-50.16	2820	20241209	13.65	3865	-17.08	20250207	2985	7.37	20250311	6430	-50.16	20240402	2820	13.65	20241209	2.49	N	036540	500	824 억	7341317	N	N	1624	N	N
12	20250327	140441	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3215	-90	5	-2.72	990273705	306416	61.05	3260	3285	3200	4295	2315	3305	3231.80	4.46	-72812	3361	3332	3296	3267	3231	3347	3282	825	990	500	2370	5	1	164460303	5287	24.73	1.06	12	0.19	130.00	3033.00	6430	20240402	-50.00	2820	20241209	14.01	3865	-16.82	20250207	2985	7.71	20250311	6430	-50.00	20240402	2820	14.01	20241209	2.49	N	036540	500	824 억	7341317	N	N	1624	N	N
13	20250327	130440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3220	-85	5	-2.57	922133263	285250	56.84	3260	3285	3200	4295	2315	3305	3232.72	4.46	-62639	3361	3332	3296	3267	3231	3347	3282	825	990	500	2370	5	1	164460303	5296	24.77	1.06	12	0.17	130.00	3033.00	6430	20240402	-49.92	2820	20241209	14.18	3865	-16.69	20250207	2985	7.87	20250311	6430	-49.92	20240402	2820	14.18	20241209	2.49	N	036540	500	824 억	7341317	N	N	1624	N	N
14	20250327	120445	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3220	-85	5	-2.57	887737048	274554	54.71	3260	3285	3200	4295	2315	3305	3233.38	4.46	-59110	3361	3332	3296	3267	3231	3347	3282	825	990	500	2370	5	1	164460303	5296	24.77	1.06	12	0.17	130.00	3033.00	6430	20240402	-49.92	2820	20241209	14.18	3865	-16.69	20250207	2985	7.87	20250311	6430	-49.92	20240402	2820	14.18	20241209	2.49	N	036540	500	824 억	7341317	N	N	1624	N	N
15	20250327	110444	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3225	-80	5	-2.42	606368043	186833	37.23	3260	3285	3215	4295	2315	3305	3245.51	4.46	-71726	3361	3332	3296	3267	3231	3347	3282	825	990	500	2370	5	1	164460303	5304	24.81	1.06	12	0.11	130.00	3033.00	6430	20240402	-49.84	2820	20241209	14.36	3865	-16.56	20250207	2985	8.04	20250311	6430	-49.84	20240402	2820	14.36	20241209	2.49	N	036540	500	824 억	7341317	N	N	1624	N	N
16	20250327	100442	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3250	-55	5	-1.66	402565693	123782	24.66	3260	3285	3215	4295	2315	3305	3252.22	4.46	-36831	3361	3332	3296	3267	3231	3347	3282	825	990	500	2370	5	1	164460303	5345	25.00	1.07	12	0.08	130.00	3033.00	6430	20240402	-49.46	2820	20241209	15.25	3865	-15.91	20250207	2985	8.88	20250311	6430	-49.46	20240402	2820	15.25	20241209	2.49	N	036540	500	824 억	7341317	N	N	1624	N	N
17	20250327	090443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3245	-60	5	-1.82	82040037	25270	5.04	3260	3260	3220	4295	2315	3305	3246.54	4.46	-12576	3361	3332	3296	3267	3231	3347	3282	825	990	500	2370	5	1	164460303	5337	24.96	1.07	12	0.02	130.00	3033.00	6430	20240402	-49.53	2820	20241209	15.07	3865	-16.04	20250207	2985	8.71	20250311	6430	-49.53	20240402	2820	15.07	20241209	2.49	N	036540	500	824 억	7341317	N	N	1624	N	N
18	20250326	160438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3305	10	2	0.30	1655055867	501873	91.34	3295	3325	3260	4280	2310	3295	3297.76	4.21	35701	3381	3337	3291	3247	3201	3315	3225	825	985	500	2370	5	1	164460303	5435	25.42	1.09	12	0.31	130.00	3033.00	6430	20240402	-48.60	2820	20241209	17.20	3865	-14.49	20250207	2985	10.72	20250311	6430	-48.60	20240402	2820	17.20	20241209	2.50	N	036540	500	824 억	6917079	N	N	1607	N	N
19	20250326	150437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3295	0	3	0.00	1445998607	438377	79.78	3295	3325	3260	4280	2310	3295	3298.53	4.21	45791	3381	3337	3291	3247	3201	3315	3225	825	985	500	2370	5	1	164460303	5419	25.35	1.09	12	0.27	130.00	3033.00	6430	20240402	-48.76	2820	20241209	16.84	3865	-14.75	20250207	2985	10.39	20250311	6430	-48.76	20240402	2820	16.84	20241209	2.50	N	036540	500	824 억	6917079	N	N	5542	N	N
20	20250326	140439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3305	10	2	0.30	1269357427	384743	70.02	3295	3325	3260	4280	2310	3295	3299.23	4.21	47419	3381	3337	3291	3247	3201	3315	3225	825	985	500	2370	5	1	164460303	5435	25.42	1.09	12	0.23	130.00	3033.00	6430	20240402	-48.60	2820	20241209	17.20	3865	-14.49	20250207	2985	10.72	20250311	6430	-48.60	20240402	2820	17.20	20241209	2.50	N	036540	500	824 억	6917079	N	N	5542	N	N
21	20250326	130440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3305	10	2	0.30	1059802427	321192	58.45	3295	3325	3260	4280	2310	3295	3299.59	4.21	24240	3381	3337	3291	3247	3201	3315	3225	825	985	500	2370	5	1	164460303	5435	25.42	1.09	12	0.20	130.00	3033.00	6430	20240402	-48.60	2820	20241209	17.20	3865	-14.49	20250207	2985	10.72	20250311	6430	-48.60	20240402	2820	17.20	20241209	2.50	N	036540	500	824 억	6917079	N	N	5542	N	N
22	20250326	120441	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3315	20	2	0.61	832102487	252227	45.90	3295	3325	3260	4280	2310	3295	3299.02	4.21	252	3381	3337	3291	3247	3201	3315	3225	825	985	500	2370	5	1	164460303	5452	25.50	1.09	12	0.15	130.00	3033.00	6430	20240402	-48.44	2820	20241209	17.55	3865	-14.23	20250207	2985	11.06	20250311	6430	-48.44	20240402	2820	17.55	20241209	2.50	N	036540	500	824 억	6917079	N	N	5542	N	N
23	20250326	110440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3320	25	2	0.76	702022457	212999	38.76	3295	3325	3260	4280	2310	3295	3295.90	4.21	7989	3381	3337	3291	3247	3201	3315	3225	825	985	500	2370	5	1	164460303	5460	25.54	1.09	12	0.13	130.00	3033.00	6430	20240402	-48.37	2820	20241209	17.73	3865	-14.10	20250207	2985	11.22	20250311	6430	-48.37	20240402	2820	17.73	20241209	2.50	N	036540	500	824 억	6917079	N	N	5542	N	N
24	20250326	100441	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3285	-10	5	-0.30	389763367	118589	21.58	3295	3310	3260	4280	2310	3295	3286.67	4.21	-9498	3381	3337	3291	3247	3201	3315	3225	825	985	500	2370	5	1	164460303	5403	25.27	1.08	12	0.07	130.00	3033.00	6430	20240402	-48.91	2820	20241209	16.49	3865	-15.01	20250207	2985	10.05	20250311	6430	-48.91	20240402	2820	16.49	20241209	2.50	N	036540	500	824 억	6917079	N	N	5542	N	N
25	20250326	090440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3305	10	2	0.30	62180385	18817	3.42	3295	3310	3290	4280	2310	3295	3304.48	4.21	10445	3381	3337	3291	3247	3201	3315	3225	825	985	500	2370	5	1	164460303	5435	25.42	1.09	12	0.01	130.00	3033.00	6430	20240402	-48.60	2820	20241209	17.20	3865	-14.49	20250207	2985	10.72	20250311	6430	-48.60	20240402	2820	17.20	20241209	2.50	N	036540	500	824 억	6917079	N	N	5542	N	N
26	20250325	160438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3295	-5	5	-0.15	1802429175	549472	48.64	3320	3335	3245	4290	2310	3300	3280.28	4.30	-172069	3376	3337	3301	3262	3226	3320	3245	825	990	500	2370	5	1	164460303	5419	25.35	1.09	12	0.33	130.00	3033.00	6430	20240402	-48.76	2820	20241209	16.84	3865	-14.75	20250207	2985	10.39	20250311	6430	-48.76	20240402	2820	16.84	20241209	2.52	N	036540	500	824 억	7064386	N	N	5542	N	N
27	20250325	150438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3280	-20	5	-0.61	1641385320	500500	44.30	3320	3335	3245	4290	2310	3300	3279.49	4.30	-161166	3376	3337	3301	3262	3226	3320	3245	825	990	500	2370	5	1	164460303	5394	25.23	1.08	12	0.30	130.00	3033.00	6430	20240402	-48.99	2820	20241209	16.31	3865	-15.14	20250207	2985	9.88	20250311	6430	-48.99	20240402	2820	16.31	20241209	2.52	N	036540	500	824 억	7064386	N	N	4339	N	N
28	20250325	140436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3265	-35	5	-1.06	1255587297	383302	33.93	3320	3335	3245	4290	2310	3300	3275.71	4.30	-129884	3376	3337	3301	3262	3226	3320	3245	825	990	500	2370	5	1	164460303	5370	25.12	1.08	12	0.23	130.00	3033.00	6430	20240402	-49.22	2820	20241209	15.78	3865	-15.52	20250207	2985	9.38	20250311	6430	-49.22	20240402	2820	15.78	20241209	2.52	N	036540	500	824 억	7064386	N	N	4339	N	N
29	20250325	130438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3260	-40	5	-1.21	1058157388	322641	28.56	3320	3335	3250	4290	2310	3300	3279.67	4.30	-109911	3376	3337	3301	3262	3226	3320	3245	825	990	500	2370	5	1	164460303	5361	25.08	1.07	12	0.20	130.00	3033.00	6430	20240402	-49.30	2820	20241209	15.60	3865	-15.65	20250207	2985	9.21	20250311	6430	-49.30	20240402	2820	15.60	20241209	2.52	N	036540	500	824 억	7064386	N	N	4339	N	N
30	20250325	120438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3255	-45	5	-1.36	945290863	288028	25.50	3320	3335	3250	4290	2310	3300	3281.94	4.30	-94312	3376	3337	3301	3262	3226	3320	3245	825	990	500	2370	5	1	164460303	5353	25.04	1.07	12	0.18	130.00	3033.00	6430	20240402	-49.38	2820	20241209	15.43	3865	-15.78	20250207	2985	9.05	20250311	6430	-49.38	20240402	2820	15.43	20241209	2.52	N	036540	500	824 억	7064386	N	N	4339	N	N
31	20250325	110437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3280	-20	5	-0.61	714872078	217382	19.24	3320	3335	3250	4290	2310	3300	3288.55	4.30	-64319	3376	3337	3301	3262	3226	3320	3245	825	990	500	2370	5	1	164460303	5394	25.23	1.08	12	0.13	130.00	3033.00	6430	20240402	-48.99	2820	20241209	16.31	3865	-15.14	20250207	2985	9.88	20250311	6430	-48.99	20240402	2820	16.31	20241209	2.52	N	036540	500	824 억	7064386	N	N	4339	N	N
32	20250325	100445	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3285	-15	5	-0.45	572207635	174011	15.40	3320	3335	3250	4290	2310	3300	3288.34	4.30	-58976	3376	3337	3301	3262	3226	3320	3245	825	990	500	2370	5	1	164460303	5403	25.27	1.08	12	0.11	130.00	3033.00	6430	20240402	-48.91	2820	20241209	16.49	3865	-15.01	20250207	2985	10.05	20250311	6430	-48.91	20240402	2820	16.49	20241209	2.52	N	036540	500	824 억	7064386	N	N	4339	N	N
33	20250325	090439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3325	25	2	0.76	132076440	39832	3.53	3320	3335	3300	4290	2310	3300	3315.84	4.30	-15702	3376	3337	3301	3262	3226	3320	3245	825	990	500	2370	5	1	164460303	5468	25.58	1.10	12	0.02	130.00	3033.00	6430	20240402	-48.29	2820	20241209	17.91	3865	-13.97	20250207	2985	11.39	20250311	6430	-48.29	20240402	2820	17.91	20241209	2.52	N	036540	500	824 억	7064386	N	N	4339	N	N
34	20250324	160436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3300	80	2	2.48	3732721535	1129715	105.96	3315	3340	3265	4185	2255	3220	3304.13	4.58	-452951	3360	3290	3240	3170	3120	3325	3205	825	965	500	2310	5	1	164460303	5427	25.38	1.09	12	0.69	130.00	3033.00	6430	20240402	-48.68	2820	20241209	17.02	3865	-14.62	20250207	2985	10.55	20250311	6430	-48.68	20240402	2820	17.02	20241209	2.52	N	036540	500	824 억	7524453	N	N	4339	N	N
35	20250324	150439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3295	75	2	2.33	3463103350	1047896	98.29	3315	3340	3265	4185	2255	3220	3304.82	4.58	-448625	3360	3290	3240	3170	3120	3325	3205	825	965	500	2310	5	1	164460303	5419	25.35	1.09	12	0.64	130.00	3033.00	6430	20240402	-48.76	2820	20241209	16.84	3865	-14.75	20250207	2985	10.39	20250311	6430	-48.76	20240402	2820	16.84	20241209	2.52	N	036540	500	824 억	7524453	N	N	2544	N	N
36	20250324	140440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3295	75	2	2.33	3342473400	1011311	94.86	3315	3340	3265	4185	2255	3220	3305.09	4.58	-437869	3360	3290	3240	3170	3120	3325	3205	825	965	500	2310	5	1	164460303	5419	25.35	1.09	12	0.61	130.00	3033.00	6430	20240402	-48.76	2820	20241209	16.84	3865	-14.75	20250207	2985	10.39	20250311	6430	-48.76	20240402	2820	16.84	20241209	2.52	N	036540	500	824 억	7524453	N	N	2544	N	N
37	20250324	130439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3290	70	2	2.17	3226014685	975952	91.54	3315	3340	3265	4185	2255	3220	3305.51	4.58	-435606	3360	3290	3240	3170	3120	3325	3205	825	965	500	2310	5	1	164460303	5411	25.31	1.08	12	0.59	130.00	3033.00	6430	20240402	-48.83	2820	20241209	16.67	3865	-14.88	20250207	2985	10.22	20250311	6430	-48.83	20240402	2820	16.67	20241209	2.52	N	036540	500	824 억	7524453	N	N	2544	N	N
38	20250324	120439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3295	75	2	2.33	3052595340	923311	86.60	3315	3340	3265	4185	2255	3220	3306.14	4.58	-436350	3360	3290	3240	3170	3120	3325	3205	825	965	500	2310	5	1	164460303	5419	25.35	1.09	12	0.56	130.00	3033.00	6430	20240402	-48.76	2820	20241209	16.84	3865	-14.75	20250207	2985	10.39	20250311	6430	-48.76	20240402	2820	16.84	20241209	2.52	N	036540	500	824 억	7524453	N	N	2544	N	N
39	20250324	110439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3300	80	2	2.48	2862884735	865710	81.20	3315	3340	3265	4185	2255	3220	3306.98	4.58	-431098	3360	3290	3240	3170	3120	3325	3205	825	965	500	2310	5	1	164460303	5427	25.38	1.09	12	0.53	130.00	3033.00	6430	20240402	-48.68	2820	20241209	17.02	3865	-14.62	20250207	2985	10.55	20250311	6430	-48.68	20240402	2820	17.02	20241209	2.52	N	036540	500	824 억	7524453	N	N	2544	N	N
40	20250324	100437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3325	105	2	3.26	2334725613	705925	66.21	3315	3340	3265	4185	2255	3220	3307.33	4.58	-397190	3360	3290	3240	3170	3120	3325	3205	825	965	500	2310	5	1	164460303	5468	25.58	1.10	12	0.43	130.00	3033.00	6430	20240402	-48.29	2820	20241209	17.91	3865	-13.97	20250207	2985	11.39	20250311	6430	-48.29	20240402	2820	17.91	20241209	2.52	N	036540	500	824 억	7524453	N	N	2544	N	N
41	20250324	090439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3290	70	2	2.17	934976330	283366	26.58	3315	3330	3265	4185	2255	3220	3299.54	4.58	-215398	3360	3290	3240	3170	3120	3325	3205	825	965	500	2310	5	1	164460303	5411	25.31	1.08	12	0.17	130.00	3033.00	6430	20240402	-48.83	2820	20241209	16.67	3865	-14.88	20250207	2985	10.22	20250311	6430	-48.83	20240402	2820	16.67	20241209	2.52	N	036540	500	824 억	7524453	N	N	2544	N	N
42	20250321	160454	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3220	40	2	1.26	3455550125	1061698	218.04	3210	3310	3190	4130	2230	3180	3254.80	4.68	-33102	3286	3232	3206	3152	3126	3220	3140	825	950	500	2280	5	1	164460303	5296	24.77	1.06	12	0.65	130.00	3033.00	6430	20240402	-49.92	2820	20241209	14.18	3865	-16.69	20250207	2985	7.87	20250311	6430	-49.92	20240402	2820	14.18	20241209	2.53	N	036540	500	824 억	7699660	N	N	2479	N	N
43	20250321	150438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3220	40	2	1.26	3278269625	1006660	206.74	3210	3310	3190	4130	2230	3180	3256.61	4.68	-4888	3286	3232	3206	3152	3126	3220	3140	825	950	500	2280	5	1	164460303	5296	24.77	1.06	12	0.61	130.00	3033.00	6430	20240402	-49.92	2820	20241209	14.18	3865	-16.69	20250207	2985	7.87	20250311	6430	-49.92	20240402	2820	14.18	20241209	2.53	N	036540	500	824 억	7699660	N	N	615	N	N
44	20250321	140438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3230	50	2	1.57	3017514273	925692	190.11	3210	3310	3190	4130	2230	3180	3259.77	4.68	22457	3286	3232	3206	3152	3126	3220	3140	825	950	500	2280	5	1	164460303	5312	24.85	1.06	12	0.56	130.00	3033.00	6430	20240402	-49.77	2820	20241209	14.54	3865	-16.43	20250207	2985	8.21	20250311	6430	-49.77	20240402	2820	14.54	20241209	2.53	N	036540	500	824 억	7699660	N	N	615	N	N
45	20250321	130439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3255	75	2	2.36	2653099808	813116	166.99	3210	3310	3190	4130	2230	3180	3262.92	4.68	27724	3286	3232	3206	3152	3126	3220	3140	825	950	500	2280	5	1	164460303	5353	25.04	1.07	12	0.49	130.00	3033.00	6430	20240402	-49.38	2820	20241209	15.43	3865	-15.78	20250207	2985	9.05	20250311	6430	-49.38	20240402	2820	15.43	20241209	2.53	N	036540	500	824 억	7699660	N	N	615	N	N
46	20250321	120439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3280	100	2	3.14	2445019442	749399	153.90	3210	3310	3190	4130	2230	3180	3262.68	4.68	56040	3286	3232	3206	3152	3126	3220	3140	825	950	500	2280	5	1	164460303	5394	25.23	1.08	12	0.46	130.00	3033.00	6430	20240402	-48.99	2820	20241209	16.31	3865	-15.14	20250207	2985	9.88	20250311	6430	-48.99	20240402	2820	16.31	20241209	2.53	N	036540	500	824 억	7699660	N	N	615	N	N
47	20250321	110438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3285	105	2	3.30	2118694078	649995	133.49	3210	3310	3190	4130	2230	3180	3259.60	4.68	49196	3286	3232	3206	3152	3126	3220	3140	825	950	500	2280	5	1	164460303	5403	25.27	1.08	12	0.40	130.00	3033.00	6430	20240402	-48.91	2820	20241209	16.49	3865	-15.01	20250207	2985	10.05	20250311	6430	-48.91	20240402	2820	16.49	20241209	2.53	N	036540	500	824 억	7699660	N	N	615	N	N
48	20250321	100439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3245	65	2	2.04	1305954918	402554	82.67	3210	3295	3190	4130	2230	3180	3244.23	4.68	21905	3286	3232	3206	3152	3126	3220	3140	825	950	500	2280	5	1	164460303	5337	24.96	1.07	12	0.24	130.00	3033.00	6430	20240402	-49.53	2820	20241209	15.07	3865	-16.04	20250207	2985	8.71	20250311	6430	-49.53	20240402	2820	15.07	20241209	2.53	N	036540	500	824 억	7699660	N	N	615	N	N
49	20250321	090440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3210	30	2	0.94	129751275	40383	8.29	3210	3240	3190	4130	2230	3180	3213.31	4.68	15226	3286	3232	3206	3152	3126	3220	3140	825	950	500	2280	5	1	164460303	5279	24.69	1.06	12	0.02	130.00	3033.00	6430	20240402	-50.08	2820	20241209	13.83	3865	-16.95	20250207	2985	7.54	20250311	6430	-50.08	20240402	2820	13.83	20241209	2.53	N	036540	500	824 억	7699660	N	N	615	N	N
50	20250320	160732	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3180	-25	5	-0.78	1538696419	480821	98.44	3225	3260	3180	4165	2245	3205	3200.14	4.71	-125885	3298	3251	3193	3146	3088	3275	3170	825	960	500	2300	5	1	164460303	5230	24.46	1.05	12	0.29	130.00	3033.00	6430	20240402	-50.54	2820	20241209	12.77	3865	-17.72	20250207	2985	6.53	20250311	6430	-50.54	20240402	2820	12.77	20241209	2.50	N	036540	500	824 억	7739313	N	N	615	N	N
51	20250320	150438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3190	-15	5	-0.47	1384242939	432377	88.53	3225	3260	3185	4165	2245	3205	3201.47	4.71	-119448	3298	3251	3193	3146	3088	3275	3170	825	960	500	2300	5	1	164460303	5246	24.54	1.05	12	0.26	130.00	3033.00	6430	20240402	-50.39	2820	20241209	13.12	3865	-17.46	20250207	2985	6.87	20250311	6430	-50.39	20240402	2820	13.12	20241209	2.50	N	036540	500	824 억	7739313	N	N	4632	N	N
52	20250320	140440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3195	-10	5	-0.31	1201846874	375246	76.83	3225	3260	3185	4165	2245	3205	3202.82	4.71	-109868	3298	3251	3193	3146	3088	3275	3170	825	960	500	2300	5	1	164460303	5255	24.58	1.05	12	0.23	130.00	3033.00	6430	20240402	-50.31	2820	20241209	13.30	3865	-17.34	20250207	2985	7.04	20250311	6430	-50.31	20240402	2820	13.30	20241209	2.50	N	036540	500	824 억	7739313	N	N	4632	N	N
53	20250320	130440	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3195	-10	5	-0.31	1012841979	316026	64.70	3225	3260	3185	4165	2245	3205	3204.93	4.71	-93280	3298	3251	3193	3146	3088	3275	3170	825	960	500	2300	5	1	164460303	5255	24.58	1.05	12	0.19	130.00	3033.00	6430	20240402	-50.31	2820	20241209	13.30	3865	-17.34	20250207	2985	7.04	20250311	6430	-50.31	20240402	2820	13.30	20241209	2.50	N	036540	500	824 억	7739313	N	N	4632	N	N
54	20250320	120437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3200	-5	5	-0.16	884071451	275808	56.47	3225	3260	3185	4165	2245	3205	3205.39	4.71	-83777	3298	3251	3193	3146	3088	3275	3170	825	960	500	2300	5	1	164460303	5263	24.62	1.06	12	0.17	130.00	3033.00	6430	20240402	-50.23	2820	20241209	13.48	3865	-17.21	20250207	2985	7.20	20250311	6430	-50.23	20240402	2820	13.48	20241209	2.50	N	036540	500	824 억	7739313	N	N	4632	N	N
55	20250320	110438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3200	-5	5	-0.16	739760475	230786	47.25	3225	3260	3185	4165	2245	3205	3205.40	4.71	-82662	3298	3251	3193	3146	3088	3275	3170	825	960	500	2300	5	1	164460303	5263	24.62	1.06	12	0.14	130.00	3033.00	6430	20240402	-50.23	2820	20241209	13.48	3865	-17.21	20250207	2985	7.20	20250311	6430	-50.23	20240402	2820	13.48	20241209	2.50	N	036540	500	824 억	7739313	N	N	4632	N	N
56	20250320	100437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3205	0	3	0.00	496540621	154674	31.67	3225	3260	3185	4165	2245	3205	3210.24	4.71	-39998	3298	3251	3193	3146	3088	3275	3170	825	960	500	2300	5	1	164460303	5271	24.65	1.06	12	0.09	130.00	3033.00	6430	20240402	-50.16	2820	20241209	13.65	3865	-17.08	20250207	2985	7.37	20250311	6430	-50.16	20240402	2820	13.65	20241209	2.50	N	036540	500	824 억	7739313	N	N	4632	N	N
57	20250320	090439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3225	20	2	0.62	73764755	22824	4.67	3225	3260	3225	4165	2245	3205	3231.89	4.71	-4755	3298	3251	3193	3146	3088	3275	3170	825	960	500	2300	5	1	164460303	5304	24.81	1.06	12	0.01	130.00	3033.00	6430	20240402	-49.84	2820	20241209	14.36	3865	-16.56	20250207	2985	8.04	20250311	6430	-49.84	20240402	2820	14.36	20241209	2.50	N	036540	500	824 억	7739313	N	N	4632	N	N
58	20250319	160435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3205	45	2	1.42	1539557428	480730	96.78	3140	3240	3135	4105	2215	3160	3202.53	4.72	-25497	3303	3231	3193	3121	3083	3212	3102	825	945	500	2270	5	1	164460303	5271	24.65	1.06	12	0.29	130.00	3033.00	6430	20240402	-50.16	2820	20241209	13.65	3865	-17.08	20250207	2985	7.37	20250311	6430	-50.16	20240402	2820	13.65	20241209	2.49	N	036540	500	824 억	7756909	N	N	4632	N	N
59	20250319	150437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3205	45	2	1.42	1442946413	450583	90.71	3140	3240	3135	4105	2215	3160	3202.40	4.72	-15631	3303	3231	3193	3121	3083	3212	3102	825	945	500	2270	5	1	164460303	5271	24.65	1.06	12	0.27	130.00	3033.00	6430	20240402	-50.16	2820	20241209	13.65	3865	-17.08	20250207	2985	7.37	20250311	6430	-50.16	20240402	2820	13.65	20241209	2.49	N	036540	500	824 억	7756909	N	N	5473	N	N
60	20250319	140438	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3200	40	2	1.27	1237479131	386174	77.74	3140	3240	3135	4105	2215	3160	3204.46	4.72	-9309	3303	3231	3193	3121	3083	3212	3102	825	945	500	2270	5	1	164460303	5263	24.62	1.06	12	0.23	130.00	3033.00	6430	20240402	-50.23	2820	20241209	13.48	3865	-17.21	20250207	2985	7.20	20250311	6430	-50.23	20240402	2820	13.48	20241209	2.49	N	036540	500	824 억	7756909	N	N	5473	N	N
61	20250319	130436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3215	55	2	1.74	1108946613	346040	69.66	3140	3240	3135	4105	2215	3160	3204.68	4.72	9487	3303	3231	3193	3121	3083	3212	3102	825	945	500	2270	5	1	164460303	5287	24.73	1.06	12	0.21	130.00	3033.00	6430	20240402	-50.00	2820	20241209	14.01	3865	-16.82	20250207	2985	7.71	20250311	6430	-50.00	20240402	2820	14.01	20241209	2.49	N	036540	500	824 억	7756909	N	N	5473	N	N
62	20250319	120436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3220	60	2	1.90	1025166819	319955	64.41	3140	3240	3135	4105	2215	3160	3204.10	4.72	15753	3303	3231	3193	3121	3083	3212	3102	825	945	500	2270	5	1	164460303	5296	24.77	1.06	12	0.19	130.00	3033.00	6430	20240402	-49.92	2820	20241209	14.18	3865	-16.69	20250207	2985	7.87	20250311	6430	-49.92	20240402	2820	14.18	20241209	2.49	N	036540	500	824 억	7756909	N	N	5473	N	N
63	20250319	110437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3190	30	2	0.95	901618396	281389	56.65	3140	3240	3135	4105	2215	3160	3204.17	4.72	12886	3303	3231	3193	3121	3083	3212	3102	825	945	500	2270	5	1	164460303	5246	24.54	1.05	12	0.17	130.00	3033.00	6430	20240402	-50.39	2820	20241209	13.12	3865	-17.46	20250207	2985	6.87	20250311	6430	-50.39	20240402	2820	13.12	20241209	2.49	N	036540	500	824 억	7756909	N	N	5473	N	N
64	20250319	100437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3215	55	2	1.74	588109063	183773	37.00	3140	3240	3135	4105	2215	3160	3200.19	4.72	24406	3303	3231	3193	3121	3083	3212	3102	825	945	500	2270	5	1	164460303	5287	24.73	1.06	12	0.11	130.00	3033.00	6430	20240402	-50.00	2820	20241209	14.01	3865	-16.82	20250207	2985	7.71	20250311	6430	-50.00	20240402	2820	14.01	20241209	2.49	N	036540	500	824 억	7756909	N	N	5473	N	N
65	20250319	090439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3180	20	2	0.63	76938440	24354	4.90	3140	3185	3135	4105	2215	3160	3159.17	4.72	13714	3303	3231	3193	3121	3083	3212	3102	825	945	500	2270	5	1	164460303	5230	24.46	1.05	12	0.01	130.00	3033.00	6430	20240402	-50.54	2820	20241209	12.77	3865	-17.72	20250207	2985	6.53	20250311	6430	-50.54	20240402	2820	12.77	20241209	2.49	N	036540	500	824 억	7756909	N	N	5473	N	N
66	20250318	160434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3160	-50	5	-1.56	1567988207	492614	77.61	3265	3265	3155	4170	2250	3210	3183.00	4.84	-201060	3283	3246	3198	3161	3113	3265	3180	825	960	500	2310	5	1	164460303	5197	-41.04	1.15	12	0.30	-77.00	2742.00	6430	20240402	-50.86	2820	20241209	12.06	3865	-18.24	20250207	2985	5.86	20250311	6430	-50.86	20240402	2820	12.06	20241209	2.52	N	036540	500	824 억	7955675	N	N	5473	N	N
67	20250318	150437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3175	-35	5	-1.09	1411449239	443143	69.81	3265	3265	3155	4170	2250	3210	3185.09	4.84	-185392	3283	3246	3198	3161	3113	3265	3180	825	960	500	2310	5	1	164460303	5222	-41.23	1.16	12	0.27	-77.00	2742.00	6430	20240402	-50.62	2820	20241209	12.59	3865	-17.85	20250207	2985	6.37	20250311	6430	-50.62	20240402	2820	12.59	20241209	2.52	N	036540	500	824 억	7955675	N	N	6723	N	N
68	20250318	140436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3160	-50	5	-1.56	1295324312	406400	64.03	3265	3265	3155	4170	2250	3210	3187.31	4.84	-178805	3283	3246	3198	3161	3113	3265	3180	825	960	500	2310	5	1	164460303	5197	-41.04	1.15	12	0.25	-77.00	2742.00	6430	20240402	-50.86	2820	20241209	12.06	3865	-18.24	20250207	2985	5.86	20250311	6430	-50.86	20240402	2820	12.06	20241209	2.52	N	036540	500	824 억	7955675	N	N	6723	N	N
69	20250318	130435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3165	-45	5	-1.40	1177227763	369034	58.14	3265	3265	3155	4170	2250	3210	3190.03	4.84	-158679	3283	3246	3198	3161	3113	3265	3180	825	960	500	2310	5	1	164460303	5205	-41.10	1.15	12	0.22	-77.00	2742.00	6430	20240402	-50.78	2820	20241209	12.23	3865	-18.11	20250207	2985	6.03	20250311	6430	-50.78	20240402	2820	12.23	20241209	2.52	N	036540	500	824 억	7955675	N	N	6723	N	N
70	20250318	120435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3175	-35	5	-1.09	1054128146	330137	52.01	3265	3265	3165	4170	2250	3210	3193.00	4.84	-143747	3283	3246	3198	3161	3113	3265	3180	825	960	500	2310	5	1	164460303	5222	-41.23	1.16	12	0.20	-77.00	2742.00	6430	20240402	-50.62	2820	20241209	12.59	3865	-17.85	20250207	2985	6.37	20250311	6430	-50.62	20240402	2820	12.59	20241209	2.52	N	036540	500	824 억	7955675	N	N	6723	N	N
71	20250318	110434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3175	-35	5	-1.09	960141386	300509	47.34	3265	3265	3165	4170	2250	3210	3195.05	4.84	-134047	3283	3246	3198	3161	3113	3265	3180	825	960	500	2310	5	1	164460303	5222	-41.23	1.16	12	0.18	-77.00	2742.00	6430	20240402	-50.62	2820	20241209	12.59	3865	-17.85	20250207	2985	6.37	20250311	6430	-50.62	20240402	2820	12.59	20241209	2.52	N	036540	500	824 억	7955675	N	N	6723	N	N
72	20250318	100436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3175	-35	5	-1.09	775199374	242232	38.16	3265	3265	3175	4170	2250	3210	3200.24	4.84	-123421	3283	3246	3198	3161	3113	3265	3180	825	960	500	2310	5	1	164460303	5222	-41.23	1.16	12	0.15	-77.00	2742.00	6430	20240402	-50.62	2820	20241209	12.59	3865	-17.85	20250207	2985	6.37	20250311	6430	-50.62	20240402	2820	12.59	20241209	2.52	N	036540	500	824 억	7955675	N	N	6723	N	N
73	20250318	090436	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3195	-15	5	-0.47	200101270	62179	9.80	3265	3265	3185	4170	2250	3210	3218.15	4.84	-38245	3283	3246	3198	3161	3113	3265	3180	825	960	500	2310	5	1	164460303	5255	-41.49	1.17	12	0.04	-77.00	2742.00	6430	20240402	-50.31	2820	20241209	13.30	3865	-17.34	20250207	2985	7.04	20250311	6430	-50.31	20240402	2820	13.30	20241209	2.52	N	036540	500	824 억	7955675	N	N	6723	N	N
74	20250317	160434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3210	75	2	2.39	2018312349	629256	126.40	3150	3235	3150	4075	2195	3135	3207.45	5.00	-219383	3225	3180	3130	3085	3035	3202	3107	825	940	500	2250	5	1	164460303	5279	-41.69	1.17	12	0.38	-77.00	2742.00	6430	20240402	-50.08	2820	20241209	13.83	3865	-16.95	20250207	2985	7.54	20250311	6430	-50.08	20240402	2820	13.83	20241209	2.45	N	036540	500	824 억	8219510	N	N	5905	N	N
75	20250317	150434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3205	70	2	2.23	1925479941	600321	120.58	3150	3235	3150	4075	2195	3135	3207.42	5.00	-211984	3225	3180	3130	3085	3035	3202	3107	825	940	500	2250	5	1	164460303	5271	-41.62	1.17	12	0.37	-77.00	2742.00	6430	20240402	-50.16	2820	20241209	13.65	3865	-17.08	20250207	2985	7.37	20250311	6430	-50.16	20240402	2820	13.65	20241209	2.45	N	036540	500	824 억	8219510	N	N	8403	N	N
76	20250317	140434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3215	80	2	2.55	1677491469	523074	105.07	3150	3235	3150	4075	2195	3135	3206.99	5.00	-191654	3225	3180	3130	3085	3035	3202	3107	825	940	500	2250	5	1	164460303	5287	-41.75	1.17	12	0.32	-77.00	2742.00	6430	20240402	-50.00	2820	20241209	14.01	3865	-16.82	20250207	2985	7.71	20250311	6430	-50.00	20240402	2820	14.01	20241209	2.45	N	036540	500	824 억	8219510	N	N	8403	N	N
77	20250317	130434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3220	85	2	2.71	1496709612	466762	93.76	3150	3235	3150	4075	2195	3135	3206.58	5.00	-159553	3225	3180	3130	3085	3035	3202	3107	825	940	500	2250	5	1	164460303	5296	-41.82	1.17	12	0.28	-77.00	2742.00	6430	20240402	-49.92	2820	20241209	14.18	3865	-16.69	20250207	2985	7.87	20250311	6430	-49.92	20240402	2820	14.18	20241209	2.45	N	036540	500	824 억	8219510	N	N	8403	N	N
78	20250317	120433	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3220	85	2	2.71	1370844915	427571	85.88	3150	3235	3150	4075	2195	3135	3206.12	5.00	-138699	3225	3180	3130	3085	3035	3202	3107	825	940	500	2250	5	1	164460303	5296	-41.82	1.17	12	0.26	-77.00	2742.00	6430	20240402	-49.92	2820	20241209	14.18	3865	-16.69	20250207	2985	7.87	20250311	6430	-49.92	20240402	2820	14.18	20241209	2.45	N	036540	500	824 억	8219510	N	N	8403	N	N
79	20250317	110433	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3230	95	2	3.03	1103148762	344449	69.19	3150	3230	3150	4075	2195	3135	3202.65	5.00	-98907	3225	3180	3130	3085	3035	3202	3107	825	940	500	2250	5	1	164460303	5312	-41.95	1.18	12	0.21	-77.00	2742.00	6430	20240402	-49.77	2820	20241209	14.54	3865	-16.43	20250207	2985	8.21	20250311	6430	-49.77	20240402	2820	14.54	20241209	2.45	N	036540	500	824 억	8219510	N	N	8403	N	N
80	20250317	100435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3210	75	2	2.39	560022317	175202	35.19	3150	3220	3150	4075	2195	3135	3196.44	5.00	-17917	3225	3180	3130	3085	3035	3202	3107	825	940	500	2250	5	1	164460303	5279	-41.69	1.17	12	0.11	-77.00	2742.00	6430	20240402	-50.08	2820	20241209	13.83	3865	-16.95	20250207	2985	7.54	20250311	6430	-50.08	20240402	2820	13.83	20241209	2.45	N	036540	500	824 억	8219510	N	N	8403	N	N
81	20250317	090434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3160	25	2	0.80	94838320	29937	6.01	3150	3190	3150	4075	2195	3135	3167.93	5.00	-15032	3225	3180	3130	3085	3035	3202	3107	825	940	500	2250	5	1	164460303	5197	-41.04	1.15	12	0.02	-77.00	2742.00	6430	20240402	-50.86	2820	20241209	12.06	3865	-18.24	20250207	2985	5.86	20250311	6430	-50.86	20240402	2820	12.06	20241209	2.45	N	036540	500	824 억	8219510	N	N	8403	N	N
82	20250314	160433	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3135	65	2	2.12	1548127529	491997	68.73	3115	3175	3080	3990	2150	3070	3146.72	5.03	-60664	3283	3176	3123	3016	2963	3150	2990	825	920	500	2210	5	1	164460303	5156	-40.71	1.14	12	0.30	-77.00	2742.00	6430	20240402	-51.24	2820	20241209	11.17	3865	-18.89	20250207	2985	5.03	20250311	6430	-51.24	20240402	2820	11.17	20241209	2.48	N	036540	500	824 억	8278495	N	N	8403	N	N
83	20250314	150435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3150	80	2	2.61	1388207919	441131	61.62	3115	3175	3080	3990	2150	3070	3146.94	5.03	-50582	3283	3176	3123	3016	2963	3150	2990	825	920	500	2210	5	1	164460303	5180	-40.91	1.15	12	0.27	-77.00	2742.00	6430	20240402	-51.01	2820	20241209	11.70	3865	-18.50	20250207	2985	5.53	20250311	6430	-51.01	20240402	2820	11.70	20241209	2.48	N	036540	500	824 억	8278495	N	N	4487	N	N
84	20250314	140432	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3160	90	2	2.93	1266350824	402529	56.23	3115	3175	3080	3990	2150	3070	3146.00	5.03	-32145	3283	3176	3123	3016	2963	3150	2990	825	920	500	2210	5	1	164460303	5197	-41.04	1.15	12	0.24	-77.00	2742.00	6430	20240402	-50.86	2820	20241209	12.06	3865	-18.24	20250207	2985	5.86	20250311	6430	-50.86	20240402	2820	12.06	20241209	2.48	N	036540	500	824 억	8278495	N	N	4487	N	N
85	20250314	130432	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3150	80	2	2.61	1140095442	362567	50.65	3115	3175	3080	3990	2150	3070	3144.52	5.03	-22329	3283	3176	3123	3016	2963	3150	2990	825	920	500	2210	5	1	164460303	5180	-40.91	1.15	12	0.22	-77.00	2742.00	6430	20240402	-51.01	2820	20241209	11.70	3865	-18.50	20250207	2985	5.53	20250311	6430	-51.01	20240402	2820	11.70	20241209	2.48	N	036540	500	824 억	8278495	N	N	4487	N	N
86	20250314	120435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3160	90	2	2.93	1027803950	327000	45.68	3115	3175	3080	3990	2150	3070	3143.14	5.03	-13984	3283	3176	3123	3016	2963	3150	2990	825	920	500	2210	5	1	164460303	5197	-41.04	1.15	12	0.20	-77.00	2742.00	6430	20240402	-50.86	2820	20241209	12.06	3865	-18.24	20250207	2985	5.86	20250311	6430	-50.86	20240402	2820	12.06	20241209	2.48	N	036540	500	824 억	8278495	N	N	4487	N	N
87	20250314	110432	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3140	70	2	2.28	813052466	258942	36.17	3115	3170	3080	3990	2150	3070	3139.92	5.03	-14623	3283	3176	3123	3016	2963	3150	2990	825	920	500	2210	5	1	164460303	5164	-40.78	1.15	12	0.16	-77.00	2742.00	6430	20240402	-51.17	2820	20241209	11.35	3865	-18.76	20250207	2985	5.19	20250311	6430	-51.17	20240402	2820	11.35	20241209	2.48	N	036540	500	824 억	8278495	N	N	4487	N	N
88	20250314	100434	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3140	70	2	2.28	647009553	205918	28.76	3115	3170	3080	3990	2150	3070	3142.09	5.03	-7072	3283	3176	3123	3016	2963	3150	2990	825	920	500	2210	5	1	164460303	5164	-40.78	1.15	12	0.13	-77.00	2742.00	6430	20240402	-51.17	2820	20241209	11.35	3865	-18.76	20250207	2985	5.19	20250311	6430	-51.17	20240402	2820	11.35	20241209	2.48	N	036540	500	824 억	8278495	N	N	4487	N	N
89	20250314	090435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3125	55	2	1.79	82488129	26559	3.71	3115	3142	3080	3990	2150	3070	3105.92	5.03	13041	3283	3176	3123	3016	2963	3150	2990	825	920	500	2210	5	1	164460303	5139	-40.58	1.14	12	0.02	-77.00	2742.00	6430	20240402	-51.40	2820	20241209	10.82	3865	-19.15	20250207	2985	4.69	20250311	6430	-51.40	20240402	2820	10.82	20241209	2.48	N	036540	500	824 억	8278495	N	N	4487	N	N
90	20250313	160430	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3070	-100	5	-3.15	2212911432	709271	206.27	3200	3230	3070	4120	2220	3170	3120.01	5.09	-176496	3263	3216	3138	3091	3013	3240	3115	825	950	500	2280	5	1	164460303	5049	-39.87	1.12	12	0.43	-77.00	2742.00	6430	20240402	-52.26	2820	20241209	8.87	3865	-20.57	20250207	2985	2.85	20250311	6430	-52.26	20240402	2820	8.87	20241209	2.47	N	036540	500	824 억	8371730	N	N	4487	N	N
91	20250313	150431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3105	-65	5	-2.05	1502783837	478231	139.08	3200	3230	3100	4120	2220	3170	3142.38	5.09	-159352	3263	3216	3138	3091	3013	3240	3115	825	950	500	2280	5	1	164460303	5106	-40.32	1.13	12	0.29	-77.00	2742.00	6430	20240402	-51.71	2820	20241209	10.11	3865	-19.66	20250207	2985	4.02	20250311	6430	-51.71	20240402	2820	10.11	20241209	2.47	N	036540	500	824 억	8371730	N	N	2851	N	N
92	20250313	140430	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3115	-55	5	-1.74	1312179630	416825	121.22	3200	3230	3100	4120	2220	3170	3148.03	5.09	-156487	3263	3216	3138	3091	3013	3240	3115	825	950	500	2280	5	1	164460303	5123	-40.45	1.14	12	0.25	-77.00	2742.00	6430	20240402	-51.56	2820	20241209	10.46	3865	-19.40	20250207	2985	4.36	20250311	6430	-51.56	20240402	2820	10.46	20241209	2.47	N	036540	500	824 억	8371730	N	N	2851	N	N
93	20250313	130430	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3120	-50	5	-1.58	1018441541	322409	93.76	3200	3230	3110	4120	2220	3170	3158.85	5.09	-133625	3263	3216	3138	3091	3013	3240	3115	825	950	500	2280	5	1	164460303	5131	-40.52	1.14	12	0.20	-77.00	2742.00	6430	20240402	-51.48	2820	20241209	10.64	3865	-19.28	20250207	2985	4.52	20250311	6430	-51.48	20240402	2820	10.64	20241209	2.47	N	036540	500	824 억	8371730	N	N	2851	N	N
94	20250313	120431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3115	-55	5	-1.74	906685523	286585	83.34	3200	3230	3110	4120	2220	3170	3163.76	5.09	-126236	3263	3216	3138	3091	3013	3240	3115	825	950	500	2280	5	1	164460303	5123	-40.45	1.14	12	0.17	-77.00	2742.00	6430	20240402	-51.56	2820	20241209	10.46	3865	-19.40	20250207	2985	4.36	20250311	6430	-51.56	20240402	2820	10.46	20241209	2.47	N	036540	500	824 억	8371730	N	N	2851	N	N
95	20250313	110430	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3145	-25	5	-0.79	706917569	222673	64.76	3200	3230	3140	4120	2220	3170	3174.69	5.09	-100598	3263	3216	3138	3091	3013	3240	3115	825	950	500	2280	5	1	164460303	5172	-40.84	1.15	12	0.14	-77.00	2742.00	6430	20240402	-51.09	2820	20241209	11.52	3865	-18.63	20250207	2985	5.36	20250311	6430	-51.09	20240402	2820	11.52	20241209	2.47	N	036540	500	824 억	8371730	N	N	2851	N	N
96	20250313	100430	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3170	0	3	0.00	493163837	154930	45.06	3200	3230	3155	4120	2220	3170	3183.14	5.09	-68593	3263	3216	3138	3091	3013	3240	3115	825	950	500	2280	5	1	164460303	5213	-41.17	1.16	12	0.09	-77.00	2742.00	6430	20240402	-50.70	2820	20241209	12.41	3865	-17.98	20250207	2985	6.20	20250311	6430	-50.70	20240402	2820	12.41	20241209	2.47	N	036540	500	824 억	8371730	N	N	2851	N	N
97	20250313	090431	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3200	30	2	0.95	128952833	40169	11.68	3200	3230	3190	4120	2220	3170	3210.26	5.09	-15696	3263	3216	3138	3091	3013	3240	3115	825	950	500	2280	5	1	164460303	5263	-41.56	1.17	12	0.02	-77.00	2742.00	6430	20240402	-50.23	2820	20241209	13.48	3865	-17.21	20250207	2985	7.20	20250311	6430	-50.23	20240402	2820	13.48	20241209	2.47	N	036540	500	824 억	8371730	N	N	2851	N	N
98	20250312	160428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3170	105	2	3.43	1078480516	342245	56.35	3065	3185	3060	3980	2150	3065	3151.10	5.08	22715	3145	3105	3045	3005	2945	3125	3025	825	915	500	2200	5	1	164460303	5213	-41.17	1.16	12	0.21	-77.00	2742.00	6430	20240402	-50.70	2820	20241209	12.41	3865	-17.98	20250207	2985	6.20	20250311	6430	-50.70	20240402	2820	12.41	20241209	2.47	N	036540	500	824 억	8359264	N	N	2851	N	N
99	20250312	150429	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3180	115	2	3.75	933652897	296653	48.84	3065	3180	3060	3980	2150	3065	3147.33	5.08	34029	3145	3105	3045	3005	2945	3125	3025	825	915	500	2200	5	1	164460303	5230	-41.30	1.16	12	0.18	-77.00	2742.00	6430	20240402	-50.54	2820	20241209	12.77	3865	-17.72	20250207	2985	6.53	20250311	6430	-50.54	20240402	2820	12.77	20241209	2.47	N	036540	500	824 억	8359264	N	N	25861	N	N
100	20250312	140428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3175	110	2	3.59	812704887	258498	42.56	3065	3175	3060	3980	2150	3065	3144.00	5.08	26639	3145	3105	3045	3005	2945	3125	3025	825	915	500	2200	5	1	164460303	5222	-41.23	1.16	12	0.16	-77.00	2742.00	6430	20240402	-50.62	2820	20241209	12.59	3865	-17.85	20250207	2985	6.37	20250311	6430	-50.62	20240402	2820	12.59	20241209	2.47	N	036540	500	824 억	8359264	N	N	25861	N	N
101	20250312	130429	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3160	95	2	3.10	678569487	216116	35.58	3065	3175	3060	3980	2150	3065	3139.89	5.08	17362	3145	3105	3045	3005	2945	3125	3025	825	915	500	2200	5	1	164460303	5197	-41.04	1.15	12	0.13	-77.00	2742.00	6430	20240402	-50.86	2820	20241209	12.06	3865	-18.24	20250207	2985	5.86	20250311	6430	-50.86	20240402	2820	12.06	20241209	2.47	N	036540	500	824 억	8359264	N	N	25861	N	N
102	20250312	120430	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3160	95	2	3.10	568194186	181225	29.84	3065	3165	3060	3980	2150	3065	3135.36	5.08	17508	3145	3105	3045	3005	2945	3125	3025	825	915	500	2200	5	1	164460303	5197	-41.04	1.15	12	0.11	-77.00	2742.00	6430	20240402	-50.86	2820	20241209	12.06	3865	-18.24	20250207	2985	5.86	20250311	6430	-50.86	20240402	2820	12.06	20241209	2.47	N	036540	500	824 억	8359264	N	N	25861	N	N
103	20250312	110426	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3160	95	2	3.10	371930482	119051	19.60	3065	3165	3060	3980	2150	3065	3124.20	5.08	12060	3145	3105	3045	3005	2945	3125	3025	825	915	500	2200	5	1	164460303	5197	-41.04	1.15	12	0.07	-77.00	2742.00	6430	20240402	-50.86	2820	20241209	12.06	3865	-18.24	20250207	2985	5.86	20250311	6430	-50.86	20240402	2820	12.06	20241209	2.47	N	036540	500	824 억	8359264	N	N	25861	N	N
104	20250312	100428	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3135	70	2	2.28	250255418	80397	13.24	3065	3150	3060	3980	2150	3065	3112.83	5.08	14589	3145	3105	3045	3005	2945	3125	3025	825	915	500	2200	5	1	164460303	5156	-40.71	1.14	12	0.05	-77.00	2742.00	6430	20240402	-51.24	2820	20241209	11.17	3865	-18.89	20250207	2985	5.03	20250311	6430	-51.24	20240402	2820	11.17	20241209	2.47	N	036540	500	824 억	8359264	N	N	25861	N	N
105	20250312	090429	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3065	0	3	0.00	44625525	14549	2.40	3065	3090	3060	3980	2150	3065	3067.28	5.08	-3770	3145	3105	3045	3005	2945	3125	3025	825	915	500	2200	5	1	164460303	5041	-39.81	1.12	12	0.01	-77.00	2742.00	6430	20240402	-52.33	2820	20241209	8.69	3865	-20.70	20250207	2985	2.68	20250311	6430	-52.33	20240402	2820	8.69	20241209	2.47	N	036540	500	824 억	8359264	N	N	25861	N	N
106	20250311	160424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3065	-75	5	-2.39	1822095647	600772	140.64	3050	3085	2985	4080	2200	3140	3032.90	5.15	-125798	3273	3206	3153	3086	3033	3240	3120	825	940	500	2260	5	1	164460303	5041	-39.81	1.12	12	0.37	-77.00	2742.00	6430	20240402	-52.33	2820	20241209	8.69	3865	-20.70	20250207	2985	2.68	20250311	6430	-52.33	20240402	2820	8.69	20241209	2.46	N	036540	500	824 억	8471578	N	N	25861	N	N
107	20250311	150427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3055	-85	5	-2.71	1754985952	578866	135.52	3050	3085	2985	4080	2200	3140	3031.77	5.15	-124199	3273	3206	3153	3086	3033	3240	3120	825	940	500	2260	5	1	164460303	5024	-39.68	1.11	12	0.35	-77.00	2742.00	6430	20240402	-52.49	2820	20241209	8.33	3865	-20.96	20250207	2985	2.35	20250311	6430	-52.49	20240402	2820	8.33	20241209	2.46	N	036540	500	824 억	8471578	N	N	3884	N	N
108	20250311	140427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3070	-70	5	-2.23	1519111173	501714	117.45	3050	3085	2985	4080	2200	3140	3027.84	5.15	-73651	3273	3206	3153	3086	3033	3240	3120	825	940	500	2260	5	1	164460303	5049	-39.87	1.12	12	0.31	-77.00	2742.00	6430	20240402	-52.26	2820	20241209	8.87	3865	-20.57	20250207	2985	2.85	20250311	6430	-52.26	20240402	2820	8.87	20241209	2.46	N	036540	500	824 억	8471578	N	N	3884	N	N
109	20250311	130427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3045	-95	5	-3.03	1416720071	468289	109.63	3050	3085	2985	4080	2200	3140	3025.31	5.15	-81508	3273	3206	3153	3086	3033	3240	3120	825	940	500	2260	5	1	164460303	5008	-39.55	1.11	12	0.28	-77.00	2742.00	6430	20240402	-52.64	2820	20241209	7.98	3865	-21.22	20250207	2985	2.01	20250311	6430	-52.64	20240402	2820	7.98	20241209	2.46	N	036540	500	824 억	8471578	N	N	3884	N	N
110	20250311	120426	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3045	-95	5	-3.03	1264074007	418311	97.93	3050	3085	2985	4080	2200	3140	3021.85	5.15	-62222	3273	3206	3153	3086	3033	3240	3120	825	940	500	2260	5	1	164460303	5008	-39.55	1.11	12	0.25	-77.00	2742.00	6430	20240402	-52.64	2820	20241209	7.98	3865	-21.22	20250207	2985	2.01	20250311	6430	-52.64	20240402	2820	7.98	20241209	2.46	N	036540	500	824 억	8471578	N	N	3884	N	N
111	20250311	110426	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3005	-135	5	-4.30	1137303589	376534	88.15	3050	3085	2985	4080	2200	3140	3020.45	5.15	-74367	3273	3206	3153	3086	3033	3240	3120	825	940	500	2260	5	1	164460303	4942	-39.03	1.10	12	0.23	-77.00	2742.00	6430	20240402	-53.27	2820	20241209	6.56	3865	-22.25	20250207	2985	0.67	20250311	6430	-53.27	20240402	2820	6.56	20241209	2.46	N	036540	500	824 억	8471578	N	N	3884	N	N
112	20250311	100426	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3025	-115	5	-3.66	704770599	232644	54.46	3050	3085	2985	4080	2200	3140	3029.40	5.15	-87548	3273	3206	3153	3086	3033	3240	3120	825	940	500	2260	5	1	164460303	4975	-39.29	1.10	12	0.14	-77.00	2742.00	6430	20240402	-52.95	2820	20241209	7.27	3865	-21.73	20250207	2985	1.34	20250311	6430	-52.95	20240402	2820	7.27	20241209	2.46	N	036540	500	824 억	8471578	N	N	3884	N	N
113	20250311	090427	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3030	-110	5	-3.50	262666760	86785	20.32	3050	3085	2985	4080	2200	3140	3026.64	5.15	-15310	3273	3206	3153	3086	3033	3240	3120	825	940	500	2260	5	1	164460303	4983	-39.35	1.11	12	0.05	-77.00	2742.00	6430	20240402	-52.88	2820	20241209	7.45	3865	-21.60	20250207	2985	1.51	20250311	6430	-52.88	20240402	2820	7.45	20241209	2.46	N	036540	500	824 억	8471578	N	N	3884	N	N
114	20250310	160422	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3140	0	3	0.00	1339621862	423325	136.67	3100	3220	3100	4080	2200	3140	3164.55	5.19	-115862	3243	3191	3133	3081	3023	3217	3107	825	940	500	2260	5	1	164460303	5164	-40.78	1.15	12	0.26	-77.00	2742.00	6430	20240402	-51.17	2820	20241209	11.35	3865	-18.76	20250207	3040	3.29	20250102	6430	-51.17	20240402	2820	11.35	20241209	2.47	N	036540	500	824 억	8541733	N	N	3884	N	N
115	20250310	150425	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3135	-5	5	-0.16	1238398792	391016	126.24	3100	3220	3100	4080	2200	3140	3167.13	5.19	-116428	3243	3191	3133	3081	3023	3217	3107	825	940	500	2260	5	1	164460303	5156	-40.71	1.14	12	0.24	-77.00	2742.00	6430	20240402	-51.24	2820	20241209	11.17	3865	-18.89	20250207	3040	3.12	20250102	6430	-51.24	20240402	2820	11.17	20241209	2.47	N	036540	500	824 억	8541733	N	N	5866	N	N
116	20250310	140424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3160	20	2	0.64	1051013319	331429	107.00	3100	3220	3100	4080	2200	3140	3171.16	5.19	-72630	3243	3191	3133	3081	3023	3217	3107	825	940	500	2260	5	1	164460303	5197	-41.04	1.15	12	0.20	-77.00	2742.00	6430	20240402	-50.86	2820	20241209	12.06	3865	-18.24	20250207	3040	3.95	20250102	6430	-50.86	20240402	2820	12.06	20241209	2.47	N	036540	500	824 억	8541733	N	N	5866	N	N
117	20250310	130424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3170	30	2	0.96	973077139	306821	99.06	3100	3220	3100	4080	2200	3140	3171.49	5.19	-61827	3243	3191	3133	3081	3023	3217	3107	825	940	500	2260	5	1	164460303	5213	-41.17	1.16	12	0.19	-77.00	2742.00	6430	20240402	-50.70	2820	20241209	12.41	3865	-17.98	20250207	3040	4.28	20250102	6430	-50.70	20240402	2820	12.41	20241209	2.47	N	036540	500	824 억	8541733	N	N	5866	N	N
118	20250310	120423	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3185	45	2	1.43	888293034	280134	90.44	3100	3220	3100	4080	2200	3140	3170.96	5.19	-44350	3243	3191	3133	3081	3023	3217	3107	825	940	500	2260	5	1	164460303	5238	-41.36	1.16	12	0.17	-77.00	2742.00	6430	20240402	-50.47	2820	20241209	12.94	3865	-17.59	20250207	3040	4.77	20250102	6430	-50.47	20240402	2820	12.94	20241209	2.47	N	036540	500	824 억	8541733	N	N	5866	N	N
119	20250310	110423	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3190	50	2	1.59	786289718	248067	80.09	3100	3220	3100	4080	2200	3140	3169.67	5.19	-50435	3243	3191	3133	3081	3023	3217	3107	825	940	500	2260	5	1	164460303	5246	-41.43	1.16	12	0.15	-77.00	2742.00	6430	20240402	-50.39	2820	20241209	13.12	3865	-17.46	20250207	3040	4.93	20250102	6430	-50.39	20240402	2820	13.12	20241209	2.47	N	036540	500	824 억	8541733	N	N	5866	N	N
120	20250310	100424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3175	35	2	1.11	596067293	188076	60.72	3100	3220	3100	4080	2200	3140	3169.30	5.19	-24981	3243	3191	3133	3081	3023	3217	3107	825	940	500	2260	5	1	164460303	5222	-41.23	1.16	12	0.11	-77.00	2742.00	6430	20240402	-50.62	2820	20241209	12.59	3865	-17.85	20250207	3040	4.44	20250102	6430	-50.62	20240402	2820	12.59	20241209	2.47	N	036540	500	824 억	8541733	N	N	5866	N	N
121	20250310	090424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3125	-15	5	-0.48	87099337	28030	9.05	3100	3135	3100	4080	2200	3140	3107.30	5.19	9409	3243	3191	3133	3081	3023	3217	3107	825	940	500	2260	5	1	164460303	5139	-40.58	1.14	12	0.02	-77.00	2742.00	6430	20240402	-51.40	2820	20241209	10.82	3865	-19.15	20250207	3040	2.80	20250102	6430	-51.40	20240402	2820	10.82	20241209	2.47	N	036540	500	824 억	8541733	N	N	5866	N	N
122	20250307	160423	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3140	5	2	0.16	967906749	307902	54.53	3125	3185	3075	4075	2195	3135	3143.58	5.23	-47457	3305	3220	3160	3075	3015	3190	3045	825	940	500	2250	5	1	164460303	5164	-40.78	1.15	12	0.19	-77.00	2742.00	6780	20240223	-53.69	2820	20241209	11.35	3865	-18.76	20250207	3040	3.29	20250102	6430	-51.17	20240402	2820	11.35	20241209	2.48	N	036540	500	824 억	8593961	N	N	5866	N	N
123	20250307	150425	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3140	5	2	0.16	833440192	265155	46.96	3125	3185	3075	4075	2195	3135	3143.22	5.23	-36602	3305	3220	3160	3075	3015	3190	3045	825	940	500	2250	5	1	164460303	5164	-40.78	1.15	12	0.16	-77.00	2742.00	6780	20240223	-53.69	2820	20241209	11.35	3865	-18.76	20250207	3040	3.29	20250102	6430	-51.17	20240402	2820	11.35	20241209	2.48	N	036540	500	824 억	8593961	N	N	8084	N	N
124	20250307	140423	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3145	10	2	0.32	699689858	222610	39.43	3125	3185	3075	4075	2195	3135	3143.12	5.23	-26920	3305	3220	3160	3075	3015	3190	3045	825	940	500	2250	5	1	164460303	5172	-40.84	1.15	12	0.14	-77.00	2742.00	6780	20240223	-53.61	2820	20241209	11.52	3865	-18.63	20250207	3040	3.45	20250102	6430	-51.09	20240402	2820	11.52	20241209	2.48	N	036540	500	824 억	8593961	N	N	8084	N	N
125	20250307	130424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3145	10	2	0.32	461993961	147466	26.12	3125	3165	3075	4075	2195	3135	3132.88	5.23	-16631	3305	3220	3160	3075	3015	3190	3045	825	940	500	2250	5	1	164460303	5172	-40.84	1.15	12	0.09	-77.00	2742.00	6780	20240223	-53.61	2820	20241209	11.52	3865	-18.63	20250207	3040	3.45	20250102	6430	-51.09	20240402	2820	11.52	20241209	2.48	N	036540	500	824 억	8593961	N	N	8084	N	N
126	20250307	120424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3135	0	3	0.00	406534651	129783	22.99	3125	3165	3075	4075	2195	3135	3132.42	5.23	-13994	3305	3220	3160	3075	3015	3190	3045	825	940	500	2250	5	1	164460303	5156	-40.71	1.14	12	0.08	-77.00	2742.00	6780	20240223	-53.76	2820	20241209	11.17	3865	-18.89	20250207	3040	3.12	20250102	6430	-51.24	20240402	2820	11.17	20241209	2.48	N	036540	500	824 억	8593961	N	N	8084	N	N
127	20250307	110424	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3140	5	2	0.16	286048275	91366	16.18	3125	3165	3075	4075	2195	3135	3130.80	5.23	-3084	3305	3220	3160	3075	3015	3190	3045	825	940	500	2250	5	1	164460303	5164	-40.78	1.15	12	0.06	-77.00	2742.00	6780	20240223	-53.69	2820	20241209	11.35	3865	-18.76	20250207	3040	3.29	20250102	6430	-51.17	20240402	2820	11.35	20241209	2.48	N	036540	500	824 억	8593961	N	N	8084	N	N
128	20250307	100422	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3145	10	2	0.32	212817259	68140	12.07	3125	3160	3075	4075	2195	3135	3123.24	5.23	3136	3305	3220	3160	3075	3015	3190	3045	825	940	500	2250	5	1	164460303	5172	-40.84	1.15	12	0.04	-77.00	2742.00	6780	20240223	-53.61	2820	20241209	11.52	3865	-18.63	20250207	3040	3.45	20250102	6430	-51.09	20240402	2820	11.52	20241209	2.48	N	036540	500	824 억	8593961	N	N	8084	N	N
129	20250307	090425	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3090	-45	5	-1.44	48580224	15692	2.78	3125	3130	3075	4075	2195	3135	3095.86	5.23	-1941	3305	3220	3160	3075	3015	3190	3045	825	940	500	2250	5	1	164460303	5082	-40.13	1.13	12	0.01	-77.00	2742.00	6780	20240223	-54.42	2820	20241209	9.57	3865	-20.05	20250207	3040	1.64	20250102	6430	-51.94	20240402	2820	9.57	20241209	2.48	N	036540	500	824 억	8593961	N	N	8084	N	N
130	20250306	160422	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3135	-45	5	-1.42	1765057478	560046	124.16	3220	3245	3100	4130	2230	3180	3151.64	5.34	-192410	3276	3227	3156	3107	3036	3252	3132	825	950	500	2280	5	1	164460303	5156	-40.71	1.14	12	0.34	-77.00	2742.00	6780	20240223	-53.76	2820	20241209	11.17	3865	-18.89	20250207	3040	3.12	20250102	6430	-51.24	20240402	2820	11.17	20241209	2.49	N	036540	500	824 억	8786090	N	N	7994	N	N
131	20250306	150421	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3120	-60	5	-1.89	1531756743	485252	107.58	3220	3245	3120	4130	2230	3180	3156.62	5.34	-162262	3276	3227	3156	3107	3036	3252	3132	825	950	500	2280	5	1	164460303	5131	-40.52	1.14	12	0.30	-77.00	2742.00	6780	20240223	-53.98	2820	20241209	10.64	3865	-19.28	20250207	3040	2.63	20250102	6430	-51.48	20240402	2820	10.64	20241209	2.49	N	036540	500	824 억	8786090	N	N	1021	N	N
132	20250306	140421	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3135	-45	5	-1.42	1267551728	400666	88.83	3220	3245	3125	4130	2230	3180	3163.61	5.34	-156243	3276	3227	3156	3107	3036	3252	3132	825	950	500	2280	5	1	164460303	5156	-40.71	1.14	12	0.24	-77.00	2742.00	6780	20240223	-53.76	2820	20241209	11.17	3865	-18.89	20250207	3040	3.12	20250102	6430	-51.24	20240402	2820	11.17	20241209	2.49	N	036540	500	824 억	8786090	N	N	1021	N	N
133	20250306	130421	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3140	-40	5	-1.26	1145553066	361699	80.19	3220	3245	3130	4130	2230	3180	3167.14	5.34	-149445	3276	3227	3156	3107	3036	3252	3132	825	950	500	2280	5	1	164460303	5164	-40.78	1.15	12	0.22	-77.00	2742.00	6780	20240223	-53.69	2820	20241209	11.35	3865	-18.76	20250207	3040	3.29	20250102	6430	-51.17	20240402	2820	11.35	20241209	2.49	N	036540	500	824 억	8786090	N	N	1021	N	N
134	20250306	120421	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3145	-35	5	-1.10	944771771	297728	66.01	3220	3245	3135	4130	2230	3180	3173.27	5.34	-111774	3276	3227	3156	3107	3036	3252	3132	825	950	500	2280	5	1	164460303	5172	-40.84	1.15	12	0.18	-77.00	2742.00	6780	20240223	-53.61	2820	20241209	11.52	3865	-18.63	20250207	3040	3.45	20250102	6430	-51.09	20240402	2820	11.52	20241209	2.49	N	036540	500	824 억	8786090	N	N	1021	N	N
135	20250306	110419	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3165	-15	5	-0.47	814670458	256416	56.85	3220	3245	3135	4130	2230	3180	3177.14	5.34	-84000	3276	3227	3156	3107	3036	3252	3132	825	950	500	2280	5	1	164460303	5205	-41.10	1.15	12	0.16	-77.00	2742.00	6780	20240223	-53.32	2820	20241209	12.23	3865	-18.11	20250207	3040	4.11	20250102	6430	-50.78	20240402	2820	12.23	20241209	2.49	N	036540	500	824 억	8786090	N	N	1021	N	N
136	20250306	100421	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3140	-40	5	-1.26	615481829	193250	42.84	3220	3245	3135	4130	2230	3180	3184.90	5.34	-80039	3276	3227	3156	3107	3036	3252	3132	825	950	500	2280	5	1	164460303	5164	-40.78	1.15	12	0.12	-77.00	2742.00	6780	20240223	-53.69	2820	20241209	11.35	3865	-18.76	20250207	3040	3.29	20250102	6430	-51.17	20240402	2820	11.35	20241209	2.49	N	036540	500	824 억	8786090	N	N	1021	N	N
137	20250306	090423	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3230	50	2	1.57	92341920	28646	6.35	3220	3245	3210	4130	2230	3180	3223.55	5.34	-3743	3276	3227	3156	3107	3036	3252	3132	825	950	500	2280	5	1	164460303	5312	-41.95	1.18	12	0.02	-77.00	2742.00	6780	20240223	-52.36	2820	20241209	14.54	3865	-16.43	20250207	3040	6.25	20250102	6430	-49.77	20240402	2820	14.54	20241209	2.49	N	036540	500	824 억	8786090	N	N	1021	N	N
138	20250305	160417	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3180	80	2	2.58	1404723590	446024	65.22	3125	3205	3085	4030	2170	3100	3149.39	5.37	-54095	3196	3147	3116	3067	3036	3132	3052	825	930	500	2230	5	1	164460303	5230	-41.30	1.16	12	0.27	-77.00	2742.00	6780	20240223	-53.10	2820	20241209	12.77	3865	-17.72	20250207	3040	4.61	20250102	6430	-50.54	20240402	2820	12.77	20241209	2.43	N	036540	500	824 억	8838193	N	N	1016	N	N
139	20250305	150418	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3195	95	2	3.06	1315842214	418132	61.14	3125	3205	3085	4030	2170	3100	3146.97	5.37	-48355	3196	3147	3116	3067	3036	3132	3052	825	930	500	2230	5	1	164460303	5255	-41.49	1.17	12	0.25	-77.00	2742.00	6780	20240223	-52.88	2820	20241209	13.30	3865	-17.34	20250207	3040	5.10	20250102	6430	-50.31	20240402	2820	13.30	20241209	2.43	N	036540	500	824 억	8838193	N	N	12666	N	N
140	20250305	140416	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3175	75	2	2.42	1128327949	359282	52.54	3125	3185	3085	4030	2170	3100	3140.52	5.37	-53050	3196	3147	3116	3067	3036	3132	3052	825	930	500	2230	5	1	164460303	5222	-41.23	1.16	12	0.22	-77.00	2742.00	6780	20240223	-53.17	2820	20241209	12.59	3865	-17.85	20250207	3040	4.44	20250102	6430	-50.62	20240402	2820	12.59	20241209	2.43	N	036540	500	824 억	8838193	N	N	12666	N	N
141	20250305	130416	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3170	70	2	2.26	961936678	306919	44.88	3125	3170	3085	4030	2170	3100	3134.19	5.37	-48346	3196	3147	3116	3067	3036	3132	3052	825	930	500	2230	5	1	164460303	5213	-41.17	1.16	12	0.19	-77.00	2742.00	6780	20240223	-53.24	2820	20241209	12.41	3865	-17.98	20250207	3040	4.28	20250102	6430	-50.70	20240402	2820	12.41	20241209	2.43	N	036540	500	824 억	8838193	N	N	12666	N	N
142	20250305	120418	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3155	55	2	1.77	815918731	260594	38.11	3125	3170	3085	4030	2170	3100	3131.01	5.37	-51579	3196	3147	3116	3067	3036	3132	3052	825	930	500	2230	5	1	164460303	5189	-40.97	1.15	12	0.16	-77.00	2742.00	6780	20240223	-53.47	2820	20241209	11.88	3865	-18.37	20250207	3040	3.78	20250102	6430	-50.93	20240402	2820	11.88	20241209	2.43	N	036540	500	824 억	8838193	N	N	12666	N	N
143	20250305	110415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3140	40	2	1.29	652372180	208689	30.52	3125	3170	3085	4030	2170	3100	3126.07	5.37	-44550	3196	3147	3116	3067	3036	3132	3052	825	930	500	2230	5	1	164460303	5164	-40.78	1.15	12	0.13	-77.00	2742.00	6780	20240223	-53.69	2820	20241209	11.35	3865	-18.76	20250207	3040	3.29	20250102	6430	-51.17	20240402	2820	11.35	20241209	2.43	N	036540	500	824 억	8838193	N	N	12666	N	N
144	20250305	100418	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3120	20	2	0.65	469623148	150481	22.00	3125	3170	3085	4030	2170	3100	3120.83	5.37	-42128	3196	3147	3116	3067	3036	3132	3052	825	930	500	2230	5	1	164460303	5131	-40.52	1.14	12	0.09	-77.00	2742.00	6780	20240223	-53.98	2820	20241209	10.64	3865	-19.28	20250207	3040	2.63	20250102	6430	-51.48	20240402	2820	10.64	20241209	2.43	N	036540	500	824 억	8838193	N	N	12666	N	N
145	20250305	090415	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3130	30	2	0.97	99840020	31776	4.65	3125	3170	3125	4030	2170	3100	3142.17	5.37	5284	3196	3147	3116	3067	3036	3132	3052	825	930	500	2230	5	1	164460303	5148	-40.65	1.14	12	0.02	-77.00	2742.00	6780	20240223	-53.83	2820	20241209	10.99	3865	-19.02	20250207	3040	2.96	20250102	6430	-51.32	20240402	2820	10.99	20241209	2.43	N	036540	500	824 억	8838193	N	N	12666	N	N
146	20250304	160414	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3100	-90	5	-2.82	2104724142	675734	32.52	3120	3165	3085	4145	2235	3190	3114.79	5.51	-204841	3430	3310	3250	3130	3070	3280	3100	825	955	500	2290	5	1	164460303	5098	-40.26	1.13	12	0.41	-77.00	2742.00	6780	20240223	-54.28	2820	20241209	9.93	3865	-19.79	20250207	3040	1.97	20250102	6430	-51.79	20240402	2820	9.93	20241209	2.44	N	036540	500	824 억	9054692	N	N	12666	N	N
147	20250304	150411	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3097	-93	5	-2.92	1937579353	621779	29.92	3120	3165	3085	4145	2235	3190	3116.19	5.51	-188718	3430	3310	3250	3130	3070	3280	3100	825	955	500	2290	5	1	164460303	5093	-40.22	1.13	12	0.38	-77.00	2742.00	6780	20240223	-54.32	2820	20241209	9.82	3865	-19.87	20250207	3040	1.88	20250102	6430	-51.84	20240402	2820	9.82	20241209	2.44	N	036540	500	824 억	9054692	N	N	15320	N	N
148	20250304	140413	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3110	-80	5	-2.51	1684746714	540070	25.99	3120	3165	3085	4145	2235	3190	3119.50	5.51	-166641	3430	3310	3250	3130	3070	3280	3100	825	955	500	2290	5	1	164460303	5115	-40.39	1.13	12	0.33	-77.00	2742.00	6780	20240223	-54.13	2820	20241209	10.28	3865	-19.53	20250207	3040	2.30	20250102	6430	-51.63	20240402	2820	10.28	20241209	2.44	N	036540	500	824 억	9054692	N	N	15320	N	N
149	20250304	130412	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3105	-85	5	-2.66	1452242927	465189	22.39	3120	3165	3085	4145	2235	3190	3121.83	5.51	-146541	3430	3310	3250	3130	3070	3280	3100	825	955	500	2290	5	1	164460303	5106	-40.32	1.13	12	0.28	-77.00	2742.00	6780	20240223	-54.20	2820	20241209	10.11	3865	-19.66	20250207	3040	2.14	20250102	6430	-51.71	20240402	2820	10.11	20241209	2.44	N	036540	500	824 억	9054692	N	N	15320	N	N
150	20250304	120410	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3120	-70	5	-2.19	1084835716	346956	16.70	3120	3165	3085	4145	2235	3190	3126.72	5.51	-86695	3430	3310	3250	3130	3070	3280	3100	825	955	500	2290	5	1	164460303	5131	-40.52	1.14	12	0.21	-77.00	2742.00	6780	20240223	-53.98	2820	20241209	10.64	3865	-19.28	20250207	3040	2.63	20250102	6430	-51.48	20240402	2820	10.64	20241209	2.44	N	036540	500	824 억	9054692	N	N	15320	N	N
151	20250304	110412	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3120	-70	5	-2.19	946273367	302690	14.57	3120	3165	3085	4145	2235	3190	3126.21	5.51	-68215	3430	3310	3250	3130	3070	3280	3100	825	955	500	2290	5	1	164460303	5131	-40.52	1.14	12	0.18	-77.00	2742.00	6780	20240223	-53.98	2820	20241209	10.64	3865	-19.28	20250207	3040	2.63	20250102	6430	-51.48	20240402	2820	10.64	20241209	2.44	N	036540	500	824 억	9054692	N	N	15320	N	N
152	20250304	100410	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3135	-55	5	-1.72	666878326	213278	10.26	3120	3165	3085	4145	2235	3190	3126.80	5.51	-50489	3430	3310	3250	3130	3070	3280	3100	825	955	500	2290	5	1	164460303	5156	-40.71	1.14	12	0.13	-77.00	2742.00	6780	20240223	-53.76	2820	20241209	11.17	3865	-18.89	20250207	3040	3.12	20250102	6430	-51.24	20240402	2820	11.17	20241209	2.44	N	036540	500	824 억	9054692	N	N	15320	N	N
153	20250304	090408	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	3110	-80	5	-2.51	120742508	38735	1.86	3120	3165	3100	4145	2235	3190	3117.14	5.51	-10991	3430	3310	3250	3130	3070	3280	3100	825	955	500	2290	5	1	164460303	5115	-40.39	1.13	12	0.02	-77.00	2742.00	6780	20240223	-54.13	2820	20241209	10.28	3865	-19.53	20250207	3040	2.30	20250102	6430	-51.63	20240402	2820	10.28	20241209	2.44	N	036540	500	824 억	9054692	N	N	15320	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History