KissMeData/067310/price/prices-20250301.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141048	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11730	-590	5	-4.79	6653300485	562564	62.41	11900	12100	11630	16010	8630	12320	11826.74	12.50	-54483	13306	12812	12526	12032	11746	12670	11890	331	3690	500	8870	10	1	66271949	7774	-31.03	1.78	12	0.85	-378.00	6585.00	29492	20240404	-60.23	8320	20241209	40.99	14150	-17.10	20250321	9030	29.90	20250102	34500	-66.00	20240404	8320	40.99	20241209	4.99	Y	067310	500	331 억	8282639	N	N	3702	N	N
3	20250328	160630	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12320	-670	5	-5.16	11275720225	901428	155.58	13010	13020	12240	16880	9100	12990	12508.85	12.43	-19546	13396	13192	12946	12742	12496	13295	12845	331	3890	500	9350	10	1	66271949	8165	-32.59	1.87	12	1.36	-378.00	6585.00	29492	20240404	-58.23	8320	20241209	48.08	14150	-12.93	20250321	9030	36.43	20250102	34500	-64.29	20240404	8320	48.08	20241209	5.03	N	067310	500	331 억	8239446	N	N	3702	N	N
4	20250328	150634	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12310	-680	5	-5.23	10647758105	850454	146.79	13010	13020	12240	16880	9100	12990	12520.09	12.43	-26960	13396	13192	12946	12742	12496	13295	12845	331	3890	500	9350	10	1	66271949	8158	-32.57	1.87	12	1.28	-378.00	6585.00	29492	20240404	-58.26	8320	20241209	47.96	14150	-13.00	20250321	9030	36.32	20250102	34500	-64.32	20240404	8320	47.96	20241209	5.03	N	067310	500	331 억	8239446	N	N	12417	N	N
5	20250328	140634	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12320	-670	5	-5.16	8889958440	707266	122.07	13010	13020	12310	16880	9100	12990	12569.47	12.43	-47412	13396	13192	12946	12742	12496	13295	12845	331	3890	500	9350	10	1	66271949	8165	-32.59	1.87	12	1.07	-378.00	6585.00	29492	20240404	-58.23	8320	20241209	48.08	14150	-12.93	20250321	9030	36.43	20250102	34500	-64.29	20240404	8320	48.08	20241209	5.03	N	067310	500	331 억	8239446	N	N	12417	N	N
6	20250328	130634	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12410	-580	5	-4.46	7761825625	615879	106.30	13010	13020	12330	16880	9100	12990	12602.84	12.43	-40962	13396	13192	12946	12742	12496	13295	12845	331	3890	500	9350	10	1	66271949	8224	-32.83	1.88	12	0.93	-378.00	6585.00	29492	20240404	-57.92	8320	20241209	49.16	14150	-12.30	20250321	9030	37.43	20250102	34500	-64.03	20240404	8320	49.16	20241209	5.03	N	067310	500	331 억	8239446	N	N	12417	N	N
7	20250328	120633	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12470	-520	5	-4.00	6544996525	517759	89.36	13010	13020	12420	16880	9100	12990	12641.01	12.43	-67462	13396	13192	12946	12742	12496	13295	12845	331	3890	500	9350	10	1	66271949	8264	-32.99	1.89	12	0.78	-378.00	6585.00	29492	20240404	-57.72	8320	20241209	49.88	14150	-11.87	20250321	9030	38.10	20250102	34500	-63.86	20240404	8320	49.88	20241209	5.03	N	067310	500	331 억	8239446	N	N	12417	N	N
8	20250328	110630	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12540	-450	5	-3.46	4920273560	387640	66.91	13010	13020	12510	16880	9100	12990	12692.89	12.43	-59961	13396	13192	12946	12742	12496	13295	12845	331	3890	500	9350	10	1	66271949	8311	-33.17	1.90	12	0.58	-378.00	6585.00	29492	20240404	-57.48	8320	20241209	50.72	14150	-11.38	20250321	9030	38.87	20250102	34500	-63.65	20240404	8320	50.72	20241209	5.03	N	067310	500	331 억	8239446	N	N	12417	N	N
9	20250328	100634	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12590	-400	5	-3.08	3814404445	300015	51.78	13010	13020	12510	16880	9100	12990	12714.04	12.43	-38116	13396	13192	12946	12742	12496	13295	12845	331	3890	500	9350	10	1	66271949	8344	-33.31	1.91	12	0.45	-378.00	6585.00	29492	20240404	-57.31	8320	20241209	51.32	14150	-11.02	20250321	9030	39.42	20250102	34500	-63.51	20240404	8320	51.32	20241209	5.03	N	067310	500	331 억	8239446	N	N	12417	N	N
10	20250328	090639	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12740	-250	5	-1.92	858436440	66765	11.52	13010	13020	12660	16880	9100	12990	12857.58	12.43	-14789	13396	13192	12946	12742	12496	13295	12845	331	3890	500	9350	10	1	66271949	8443	-33.70	1.93	12	0.10	-378.00	6585.00	29492	20240404	-56.80	8320	20241209	53.12	14150	-9.96	20250321	9030	41.09	20250102	34500	-63.07	20240404	8320	53.12	20241209	5.03	N	067310	500	331 억	8239446	N	N	12417	N	N
11	20250327	161533	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12990	-120	5	-0.92	7514785920	579385	54.80	12820	13150	12700	17040	9180	13110	12970.26	12.29	-28905	13690	13400	12920	12630	12150	13545	12775	331	3930	500	9430	10	1	66271949	8609	-53.24	1.99	12	0.87	-244.00	6532.00	29492	20240404	-55.95	8320	20241209	56.13	14150	-8.20	20250321	9030	43.85	20250102	34500	-62.35	20240404	8320	56.13	20241209	4.91	N	067310	500	331 억	8143099	N	N	12407	N	N
12	20250327	150632	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13010	-100	5	-0.76	6757906260	521177	49.30	12820	13150	12700	17040	9180	13110	12966.62	12.29	-24930	13690	13400	12920	12630	12150	13545	12775	331	3930	500	9430	10	1	66271949	8622	-53.32	1.99	12	0.79	-244.00	6532.00	29492	20240404	-55.89	8320	20241209	56.37	14150	-8.06	20250321	9030	44.08	20250102	34500	-62.29	20240404	8320	56.37	20241209	4.91	N	067310	500	331 억	8143099	N	N	2072	N	N
13	20250327	140631	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13040	-70	5	-0.53	5816713240	448865	42.46	12820	13150	12700	17040	9180	13110	12958.70	12.29	-37799	13690	13400	12920	12630	12150	13545	12775	331	3930	500	9430	10	1	66271949	8642	-53.44	2.00	12	0.68	-244.00	6532.00	29492	20240404	-55.78	8320	20241209	56.73	14150	-7.84	20250321	9030	44.41	20250102	34500	-62.20	20240404	8320	56.73	20241209	4.91	N	067310	500	331 억	8143099	N	N	2072	N	N
14	20250327	130629	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12960	-150	5	-1.14	5020897940	387765	36.68	12820	13150	12700	17040	9180	13110	12948.29	12.29	-33356	13690	13400	12920	12630	12150	13545	12775	331	3930	500	9430	10	1	66271949	8589	-53.11	1.98	12	0.59	-244.00	6532.00	29492	20240404	-56.06	8320	20241209	55.77	14150	-8.41	20250321	9030	43.52	20250102	34500	-62.43	20240404	8320	55.77	20241209	4.91	N	067310	500	331 억	8143099	N	N	2072	N	N
15	20250327	120635	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12950	-160	5	-1.22	4533635215	350123	33.12	12820	13150	12700	17040	9180	13110	12948.68	12.29	-31191	13690	13400	12920	12630	12150	13545	12775	331	3930	500	9430	10	1	66271949	8582	-53.07	1.98	12	0.53	-244.00	6532.00	29492	20240404	-56.09	8320	20241209	55.65	14150	-8.48	20250321	9030	43.41	20250102	34500	-62.46	20240404	8320	55.65	20241209	4.91	N	067310	500	331 억	8143099	N	N	2072	N	N
16	20250327	110634	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12910	-200	5	-1.53	4009977125	309559	29.28	12820	13150	12700	17040	9180	13110	12953.82	12.29	-25621	13690	13400	12920	12630	12150	13545	12775	331	3930	500	9430	10	1	66271949	8556	-52.91	1.98	12	0.47	-244.00	6532.00	29492	20240404	-56.23	8320	20241209	55.17	14150	-8.76	20250321	9030	42.97	20250102	34500	-62.58	20240404	8320	55.17	20241209	4.91	N	067310	500	331 억	8143099	N	N	2072	N	N
17	20250327	100629	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12960	-150	5	-1.14	2955231085	228028	21.57	12820	13150	12700	17040	9180	13110	12959.93	12.29	-17834	13690	13400	12920	12630	12150	13545	12775	331	3930	500	9430	10	1	66271949	8589	-53.11	1.98	12	0.34	-244.00	6532.00	29492	20240404	-56.06	8320	20241209	55.77	14150	-8.41	20250321	9030	43.52	20250102	34500	-62.43	20240404	8320	55.77	20241209	4.91	N	067310	500	331 억	8143099	N	N	2072	N	N
18	20250327	090632	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12790	-320	5	-2.44	747588710	58358	5.52	12820	12910	12700	17040	9180	13110	12810.24	12.29	9735	13690	13400	12920	12630	12150	13545	12775	331	3930	500	9430	10	1	66271949	8476	-52.42	1.96	12	0.09	-244.00	6532.00	29492	20240404	-56.63	8320	20241209	53.73	14150	-9.61	20250321	9030	41.64	20250102	34500	-62.93	20240404	8320	53.73	20241209	4.91	N	067310	500	331 억	8143099	N	N	2072	N	N
19	20250326	160625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13110	430	2	3.39	13687773910	1057212	63.90	12590	13210	12440	16480	8880	12680	12946.86	12.22	48218	14080	13380	13010	12310	11940	13195	12125	331	3800	500	9120	10	1	66271949	8688	-53.73	2.01	12	1.60	-244.00	6532.00	29492	20240404	-55.55	8320	20241209	57.57	14150	-7.35	20250321	9030	45.18	20250102	34500	-62.00	20240404	8320	57.57	20241209	4.69	N	067310	500	331 억	8095309	N	N	2061	N	N
20	20250326	150625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13050	370	2	2.92	12724542860	983680	59.46	12590	13210	12440	16480	8880	12680	12935.68	12.22	53081	14080	13380	13010	12310	11940	13195	12125	331	3800	500	9120	10	1	66271949	8648	-53.48	2.00	12	1.48	-244.00	6532.00	29492	20240404	-55.75	8320	20241209	56.85	14150	-7.77	20250321	9030	44.52	20250102	34500	-62.17	20240404	8320	56.85	20241209	4.69	N	067310	500	331 억	8095309	N	N	3222	N	N
21	20250326	140626	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13090	410	2	3.23	11421061325	884070	53.44	12590	13210	12440	16480	8880	12680	12918.75	12.22	50138	14080	13380	13010	12310	11940	13195	12125	331	3800	500	9120	10	1	66271949	8675	-53.65	2.00	12	1.33	-244.00	6532.00	29492	20240404	-55.62	8320	20241209	57.33	14150	-7.49	20250321	9030	44.96	20250102	34500	-62.06	20240404	8320	57.33	20241209	4.69	N	067310	500	331 억	8095309	N	N	3222	N	N
22	20250326	130628	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13000	320	2	2.52	10173274275	787945	47.63	12590	13210	12440	16480	8880	12680	12911.17	12.22	21048	14080	13380	13010	12310	11940	13195	12125	331	3800	500	9120	10	1	66271949	8615	-53.28	1.99	12	1.19	-244.00	6532.00	29492	20240404	-55.92	8320	20241209	56.25	14150	-8.13	20250321	9030	43.96	20250102	34500	-62.32	20240404	8320	56.25	20241209	4.69	N	067310	500	331 억	8095309	N	N	3222	N	N
23	20250326	120630	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12950	270	2	2.13	9582452455	742471	44.88	12590	13210	12440	16480	8880	12680	12906.19	12.22	22832	14080	13380	13010	12310	11940	13195	12125	331	3800	500	9120	10	1	66271949	8582	-53.07	1.98	12	1.12	-244.00	6532.00	29492	20240404	-56.09	8320	20241209	55.65	14150	-8.48	20250321	9030	43.41	20250102	34500	-62.46	20240404	8320	55.65	20241209	4.69	N	067310	500	331 억	8095309	N	N	3222	N	N
24	20250326	110627	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13150	470	2	3.71	8155883670	633092	38.27	12590	13210	12440	16480	8880	12680	12882.65	12.22	18745	14080	13380	13010	12310	11940	13195	12125	331	3800	500	9120	10	1	66271949	8715	-53.89	2.01	12	0.96	-244.00	6532.00	29492	20240404	-55.41	8320	20241209	58.05	14150	-7.07	20250321	9030	45.63	20250102	34500	-61.88	20240404	8320	58.05	20241209	4.69	N	067310	500	331 억	8095309	N	N	3222	N	N
25	20250326	100628	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12740	60	2	0.47	3610384350	284710	17.21	12590	12900	12440	16480	8880	12680	12680.92	12.22	31179	14080	13380	13010	12310	11940	13195	12125	331	3800	500	9120	10	1	66271949	8443	-52.21	1.95	12	0.43	-244.00	6532.00	29492	20240404	-56.80	8320	20241209	53.12	14150	-9.96	20250321	9030	41.09	20250102	34500	-63.07	20240404	8320	53.12	20241209	4.69	N	067310	500	331 억	8095309	N	N	3222	N	N
26	20250326	090628	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12820	140	2	1.10	985464815	77218	4.67	12590	12900	12560	16480	8880	12680	12762.21	12.22	-2552	14080	13380	13010	12310	11940	13195	12125	331	3800	500	9120	10	1	66271949	8496	-52.54	1.96	12	0.12	-244.00	6532.00	29492	20240404	-56.53	8320	20241209	54.09	14150	-9.40	20250321	9030	41.97	20250102	34500	-62.84	20240404	8320	54.09	20241209	4.69	N	067310	500	331 억	8095309	N	N	3222	N	N
27	20250325	160624	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12680	-800	5	-5.93	21516999640	1654402	102.20	13710	13710	12640	17520	9440	13480	13006.25	12.32	-113000	13840	13660	13480	13300	13120	13570	13210	331	4040	500	9700	10	1	66271949	8403	-51.97	1.94	12	2.50	-244.00	6532.00	29492	20240404	-57.01	8320	20241209	52.40	14150	-10.39	20250321	9030	40.42	20250102	34500	-63.25	20240404	8320	52.40	20241209	4.98	N	067310	500	331 억	8161406	N	N	3222	N	N
28	20250325	150625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12770	-710	5	-5.27	20472483990	1572209	97.12	13710	13710	12640	17520	9440	13480	13021.48	12.32	-117763	13840	13660	13480	13300	13120	13570	13210	331	4040	500	9700	10	1	66271949	8463	-52.34	1.95	12	2.37	-244.00	6532.00	29492	20240404	-56.70	8320	20241209	53.49	14150	-9.75	20250321	9030	41.42	20250102	34500	-62.99	20240404	8320	53.49	20241209	4.98	N	067310	500	331 억	8161406	N	N	3148	N	N
29	20250325	140623	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12730	-750	5	-5.56	18934125905	1451297	89.65	13710	13710	12640	17520	9440	13480	13046.35	12.32	-109721	13840	13660	13480	13300	13120	13570	13210	331	4040	500	9700	10	1	66271949	8436	-52.17	1.95	12	2.19	-244.00	6532.00	29492	20240404	-56.84	8320	20241209	53.00	14150	-10.04	20250321	9030	40.97	20250102	34500	-63.10	20240404	8320	53.00	20241209	4.98	N	067310	500	331 억	8161406	N	N	3148	N	N
30	20250325	130624	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12820	-660	5	-4.90	16927589840	1293520	79.91	13710	13710	12700	17520	9440	13480	13086.45	12.32	-113132	13840	13660	13480	13300	13120	13570	13210	331	4040	500	9700	10	1	66271949	8496	-52.54	1.96	12	1.95	-244.00	6532.00	29492	20240404	-56.53	8320	20241209	54.09	14150	-9.40	20250321	9030	41.97	20250102	34500	-62.84	20240404	8320	54.09	20241209	4.98	N	067310	500	331 억	8161406	N	N	3148	N	N
31	20250325	120623	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12740	-740	5	-5.49	15491843075	1181329	72.97	13710	13710	12700	17520	9440	13480	13113.91	12.32	-84458	13840	13660	13480	13300	13120	13570	13210	331	4040	500	9700	10	1	66271949	8443	-52.21	1.95	12	1.78	-244.00	6532.00	29492	20240404	-56.80	8320	20241209	53.12	14150	-9.96	20250321	9030	41.09	20250102	34500	-63.07	20240404	8320	53.12	20241209	4.98	N	067310	500	331 억	8161406	N	N	3148	N	N
32	20250325	110623	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12930	-550	5	-4.08	11881002225	899725	55.58	13710	13710	12920	17520	9440	13480	13205.15	12.32	-91486	13840	13660	13480	13300	13120	13570	13210	331	4040	500	9700	10	1	66271949	8569	-52.99	1.98	12	1.36	-244.00	6532.00	29492	20240404	-56.16	8320	20241209	55.41	14150	-8.62	20250321	9030	43.19	20250102	34500	-62.52	20240404	8320	55.41	20241209	4.98	N	067310	500	331 억	8161406	N	N	3148	N	N
33	20250325	100632	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13130	-350	5	-2.60	9809760820	740651	45.75	13710	13710	12940	17520	9440	13480	13244.78	12.32	-84486	13840	13660	13480	13300	13120	13570	13210	331	4040	500	9700	10	1	66271949	8702	-53.81	2.01	12	1.12	-244.00	6532.00	29492	20240404	-55.48	8320	20241209	57.81	14150	-7.21	20250321	9030	45.40	20250102	34500	-61.94	20240404	8320	57.81	20241209	4.98	N	067310	500	331 억	8161406	N	N	3148	N	N
34	20250325	090628	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13490	10	2	0.07	2129864525	156801	9.69	13710	13710	13460	17520	9440	13480	13583.23	12.32	-85689	13840	13660	13480	13300	13120	13570	13210	331	4040	500	9700	10	1	66271949	8940	-55.29	2.07	12	0.24	-244.00	6532.00	29492	20240404	-54.26	8320	20241209	62.14	14150	-4.66	20250321	9030	49.39	20250102	34500	-60.90	20240404	8320	62.14	20241209	4.98	N	067310	500	331 억	8161406	N	N	3148	N	N
35	20250324	160621	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13480	0	3	0.00	21817311965	1618817	13.94	13660	13660	13300	17520	9440	13480	13477.31	12.99	-511092	15220	14350	13280	12410	11340	14785	12845	331	4040	500	9700	10	1	66271949	8933	-55.25	2.06	12	2.44	-244.00	6532.00	29492	20240404	-54.29	8320	20241209	62.02	14150	-4.73	20250321	9030	49.28	20250102	34500	-60.93	20240404	8320	62.02	20241209	4.90	N	067310	500	331 억	8609276	N	N	3148	N	N
36	20250324	150626	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13530	50	2	0.37	19036724985	1412835	12.17	13660	13660	13300	17520	9440	13480	13474.13	12.99	-404674	15220	14350	13280	12410	11340	14785	12845	331	4040	500	9700	10	1	66271949	8967	-55.45	2.07	12	2.13	-244.00	6532.00	29492	20240404	-54.12	8320	20241209	62.62	14150	-4.38	20250321	9030	49.83	20250102	34500	-60.78	20240404	8320	62.62	20241209	4.90	N	067310	500	331 억	8609276	N	N	2019	N	N
37	20250324	140626	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13420	-60	5	-0.45	16755153775	1243598	10.71	13660	13660	13300	17520	9440	13480	13473.12	12.99	-340191	15220	14350	13280	12410	11340	14785	12845	331	4040	500	9700	10	1	66271949	8894	-55.00	2.05	12	1.88	-244.00	6532.00	29492	20240404	-54.50	8320	20241209	61.30	14150	-5.16	20250321	9030	48.62	20250102	34500	-61.10	20240404	8320	61.30	20241209	4.90	N	067310	500	331 억	8609276	N	N	2019	N	N
38	20250324	130626	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13430	-50	5	-0.37	16018543365	1188651	10.24	13660	13660	13300	17520	9440	13480	13476.23	12.99	-325531	15220	14350	13280	12410	11340	14785	12845	331	4040	500	9700	10	1	66271949	8900	-55.04	2.06	12	1.79	-244.00	6532.00	29492	20240404	-54.46	8320	20241209	61.42	14150	-5.09	20250321	9030	48.73	20250102	34500	-61.07	20240404	8320	61.42	20241209	4.90	N	067310	500	331 억	8609276	N	N	2019	N	N
39	20250324	120626	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13440	-40	5	-0.30	15028205450	1114926	9.60	13660	13660	13300	17520	9440	13480	13479.10	12.99	-317962	15220	14350	13280	12410	11340	14785	12845	331	4040	500	9700	10	1	66271949	8907	-55.08	2.06	12	1.68	-244.00	6532.00	29492	20240404	-54.43	8320	20241209	61.54	14150	-5.02	20250321	9030	48.84	20250102	34500	-61.04	20240404	8320	61.54	20241209	4.90	N	067310	500	331 억	8609276	N	N	2019	N	N
40	20250324	110625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13420	-60	5	-0.45	14042475565	1041331	8.97	13660	13660	13300	17520	9440	13480	13485.13	12.99	-314727	15220	14350	13280	12410	11340	14785	12845	331	4040	500	9700	10	1	66271949	8894	-55.00	2.05	12	1.57	-244.00	6532.00	29492	20240404	-54.50	8320	20241209	61.30	14150	-5.16	20250321	9030	48.62	20250102	34500	-61.10	20240404	8320	61.30	20241209	4.90	N	067310	500	331 억	8609276	N	N	2019	N	N
41	20250324	100623	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13470	-10	5	-0.07	11652947920	863615	7.44	13660	13660	13300	17520	9440	13480	13493.24	12.99	-291708	15220	14350	13280	12410	11340	14785	12845	331	4040	500	9700	10	1	66271949	8927	-55.20	2.06	12	1.30	-244.00	6532.00	29492	20240404	-54.33	8320	20241209	61.90	14150	-4.81	20250321	9030	49.17	20250102	34500	-60.96	20240404	8320	61.90	20241209	4.90	N	067310	500	331 억	8609276	N	N	2019	N	N
42	20250324	090626	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13490	10	2	0.07	5783945465	428288	3.69	13660	13660	13300	17520	9440	13480	13504.89	12.99	-177502	15220	14350	13280	12410	11340	14785	12845	331	4040	500	9700	10	1	66271949	8940	-55.29	2.07	12	0.65	-244.00	6532.00	29492	20240404	-54.26	8320	20241209	62.14	14150	-4.66	20250321	9030	49.39	20250102	34500	-60.90	20240404	8320	62.14	20241209	4.90	N	067310	500	331 억	8609276	N	N	2019	N	N
43	20250321	160640	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13480	1210	2	9.86	155398007150	11483953	626.72	12330	14150	12210	15950	8590	12270	13531.80	11.81	777891	12763	12516	12303	12056	11843	12410	11950	331	3680	500	8830	10	1	66271949	8933	-55.25	2.06	12	17.33	-244.00	6532.00	29492	20240404	-54.29	8320	20241209	62.02	14150	-4.73	20250321	9030	49.28	20250102	34500	-60.93	20240404	8320	62.02	20241209	4.98	N	067310	500	331 억	7828223	N	N	1977	N	N
44	20250321	150624	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13360	1090	2	8.88	151310491015	11179702	610.12	12330	14150	12210	15950	8590	12270	13534.42	11.81	790634	12763	12516	12303	12056	11843	12410	11950	331	3680	500	8830	10	1	66271949	8854	-54.75	2.05	12	16.87	-244.00	6532.00	29492	20240404	-54.70	8320	20241209	60.58	14150	-5.58	20250321	9030	47.95	20250102	34500	-61.28	20240404	8320	60.58	20241209	4.98	N	067310	500	331 억	7828223	N	N	2656	N	N
45	20250321	140625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13570	1300	2	10.59	139390086595	10292899	561.72	12330	14150	12210	15950	8590	12270	13542.38	11.81	785898	12763	12516	12303	12056	11843	12410	11950	331	3680	500	8830	10	1	66271949	8993	-55.61	2.08	12	15.53	-244.00	6532.00	29492	20240404	-53.99	8320	20241209	63.10	14150	-4.10	20250321	9030	50.28	20250102	34500	-60.67	20240404	8320	63.10	20241209	4.98	N	067310	500	331 억	7828223	N	N	2656	N	N
46	20250321	130625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13740	1470	2	11.98	129687511145	9582750	522.97	12330	14150	12210	15950	8590	12270	13533.46	11.81	745279	12763	12516	12303	12056	11843	12410	11950	331	3680	500	8830	10	1	66271949	9106	-56.31	2.10	12	14.46	-244.00	6532.00	29492	20240404	-53.41	8320	20241209	65.14	14150	-2.90	20250321	9030	52.16	20250102	34500	-60.17	20240404	8320	65.14	20241209	4.98	N	067310	500	331 억	7828223	N	N	2656	N	N
47	20250321	120626	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13840	1570	2	12.80	119522954420	8846756	482.80	12330	14150	12210	15950	8590	12270	13510.40	11.81	746340	12763	12516	12303	12056	11843	12410	11950	331	3680	500	8830	10	1	66271949	9172	-56.72	2.12	12	13.35	-244.00	6532.00	29492	20240404	-53.07	8320	20241209	66.35	14150	-2.19	20250321	9030	53.27	20250102	34500	-59.88	20240404	8320	66.35	20241209	4.98	N	067310	500	331 억	7828223	N	N	2656	N	N
48	20250321	110625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13740	1470	2	11.98	87690136185	6564702	358.26	12330	13900	12210	15950	8590	12270	13357.86	11.81	689000	12763	12516	12303	12056	11843	12410	11950	331	3680	500	8830	10	1	66271949	9106	-56.31	2.10	12	9.91	-244.00	6532.00	29492	20240404	-53.41	8320	20241209	65.14	13900	-1.15	20250321	9030	52.16	20250102	34500	-60.17	20240404	8320	65.14	20241209	4.98	N	067310	500	331 억	7828223	N	N	2656	N	N
49	20250321	100626	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	13270	1000	2	8.15	31598437885	2456454	134.06	12330	13290	12210	15950	8590	12270	12863.48	11.81	235544	12763	12516	12303	12056	11843	12410	11950	331	3680	500	8830	10	1	66271949	8794	-54.39	2.03	12	3.71	-244.00	6532.00	29492	20240404	-55.00	8320	20241209	59.50	13300	-0.23	20250219	9030	46.95	20250102	34500	-61.54	20240404	8320	59.50	20241209	4.98	N	067310	500	331 억	7828223	N	N	2656	N	N
50	20250321	090628	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12430	160	2	1.30	1237545010	100240	5.47	12330	12480	12210	15950	8590	12270	12345.97	11.81	-3892	12763	12516	12303	12056	11843	12410	11950	331	3680	500	8830	10	1	66271949	8238	-50.94	1.90	12	0.15	-244.00	6532.00	29492	20240404	-57.85	8320	20241209	49.40	13300	-6.54	20250219	9030	37.65	20250102	34500	-63.97	20240404	8320	49.40	20241209	4.98	N	067310	500	331 억	7828223	N	N	2656	N	N
51	20250320	160918	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12270	140	2	1.15	22408804580	1817663	146.48	12420	12550	12090	15760	8500	12130	12328.39	11.92	-12571	12656	12392	11936	11672	11216	12525	11805	331	3630	500	8730	10	1	66271949	8132	-50.29	1.88	12	2.74	-244.00	6532.00	29492	20240404	-58.40	8320	20241209	47.48	13300	-7.74	20250219	9030	35.88	20250102	34500	-64.43	20240404	8320	47.48	20241209	4.92	N	067310	500	331 억	7896983	N	N	2632	N	N
52	20250320	150624	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12290	160	2	1.32	21718879550	1761469	141.96	12420	12550	12090	15760	8500	12130	12329.98	11.92	-27078	12656	12392	11936	11672	11216	12525	11805	331	3630	500	8730	10	1	66271949	8145	-50.37	1.88	12	2.66	-244.00	6532.00	29492	20240404	-58.33	8320	20241209	47.72	13300	-7.59	20250219	9030	36.10	20250102	34500	-64.38	20240404	8320	47.72	20241209	4.92	N	067310	500	331 억	7896983	N	N	2701	N	N
53	20250320	140626	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12220	90	2	0.74	20106171945	1630224	131.38	12420	12550	12090	15760	8500	12130	12333.38	11.92	-72708	12656	12392	11936	11672	11216	12525	11805	331	3630	500	8730	10	1	66271949	8098	-50.08	1.87	12	2.46	-244.00	6532.00	29492	20240404	-58.57	8320	20241209	46.88	13300	-8.12	20250219	9030	35.33	20250102	34500	-64.58	20240404	8320	46.88	20241209	4.92	N	067310	500	331 억	7896983	N	N	2701	N	N
54	20250320	130625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12270	140	2	1.15	19022849345	1541858	124.26	12420	12550	12090	15760	8500	12130	12337.61	11.92	-75607	12656	12392	11936	11672	11216	12525	11805	331	3630	500	8730	10	1	66271949	8132	-50.29	1.88	12	2.33	-244.00	6532.00	29492	20240404	-58.40	8320	20241209	47.48	13300	-7.74	20250219	9030	35.88	20250102	34500	-64.43	20240404	8320	47.48	20241209	4.92	N	067310	500	331 억	7896983	N	N	2701	N	N
55	20250320	120624	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12260	130	2	1.07	17984749660	1457403	117.45	12420	12550	12090	15760	8500	12130	12340.27	11.92	-63576	12656	12392	11936	11672	11216	12525	11805	331	3630	500	8730	10	1	66271949	8125	-50.25	1.88	12	2.20	-244.00	6532.00	29492	20240404	-58.43	8320	20241209	47.36	13300	-7.82	20250219	9030	35.77	20250102	34500	-64.46	20240404	8320	47.36	20241209	4.92	N	067310	500	331 억	7896983	N	N	2701	N	N
56	20250320	110624	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12150	20	2	0.16	16508868565	1337163	107.76	12420	12550	12090	15760	8500	12130	12346.19	11.92	-53015	12656	12392	11936	11672	11216	12525	11805	331	3630	500	8730	10	1	66271949	8052	-49.80	1.86	12	2.02	-244.00	6532.00	29492	20240404	-58.80	8320	20241209	46.03	13300	-8.65	20250219	9030	34.55	20250102	34500	-64.78	20240404	8320	46.03	20241209	4.92	N	067310	500	331 억	7896983	N	N	2701	N	N
57	20250320	100622	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12460	330	2	2.72	10138077975	821295	66.19	12420	12500	12130	15760	8500	12130	12344.02	11.92	-57147	12656	12392	11936	11672	11216	12525	11805	331	3630	500	8730	10	1	66271949	8257	-51.07	1.91	12	1.24	-244.00	6532.00	29492	20240404	-57.75	8320	20241209	49.76	13300	-6.32	20250219	9030	37.98	20250102	34500	-63.88	20240404	8320	49.76	20241209	4.92	N	067310	500	331 억	7896983	N	N	2701	N	N
58	20250320	090625	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12460	330	2	2.72	3609873730	290851	23.44	12420	12500	12300	15760	8500	12130	12411.42	11.92	-62856	12656	12392	11936	11672	11216	12525	11805	331	3630	500	8730	10	1	66271949	8257	-51.07	1.91	12	0.44	-244.00	6532.00	29492	20240404	-57.75	8320	20241209	49.76	13300	-6.32	20250219	9030	37.98	20250102	34500	-63.88	20240404	8320	49.76	20241209	4.92	N	067310	500	331 억	7896983	N	N	2701	N	N
59	20250319	160621	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12130	510	2	4.39	14599958440	1216339	131.73	11560	12200	11480	15100	8140	11620	12003.14	11.60	151913	12353	11986	11733	11366	11113	11860	11240	331	3480	500	8360	10	1	66271949	8039	-49.71	1.86	12	1.84	-244.00	6532.00	29492	20240404	-58.87	8320	20241209	45.79	13300	-8.80	20250219	9030	34.33	20250102	34500	-64.84	20240404	8320	45.79	20241209	4.93	N	067310	500	331 억	7686656	N	N	2701	N	N
60	20250319	150622	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12110	490	2	4.22	13897587145	1158415	125.46	11560	12200	11480	15100	8140	11620	11997.07	11.60	157766	12353	11986	11733	11366	11113	11860	11240	331	3480	500	8360	10	1	66271949	8026	-49.63	1.85	12	1.75	-244.00	6532.00	29492	20240404	-58.94	8320	20241209	45.55	13300	-8.95	20250219	9030	34.11	20250102	34500	-64.90	20240404	8320	45.55	20241209	4.93	N	067310	500	331 억	7686656	N	N	3917	N	N
61	20250319	140624	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12060	440	2	3.79	12429813635	1036745	112.28	11560	12200	11480	15100	8140	11620	11989.27	11.60	146342	12353	11986	11733	11366	11113	11860	11240	331	3480	500	8360	10	1	66271949	7992	-49.43	1.85	12	1.56	-244.00	6532.00	29492	20240404	-59.11	8320	20241209	44.95	13300	-9.32	20250219	9030	33.55	20250102	34500	-65.04	20240404	8320	44.95	20241209	4.93	N	067310	500	331 억	7686656	N	N	3917	N	N
62	20250319	130622	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12100	480	2	4.13	9925302395	830522	89.95	11560	12160	11480	15100	8140	11620	11950.68	11.60	97663	12353	11986	11733	11366	11113	11860	11240	331	3480	500	8360	10	1	66271949	8019	-49.59	1.85	12	1.25	-244.00	6532.00	29492	20240404	-58.97	8320	20241209	45.43	13300	-9.02	20250219	9030	34.00	20250102	34500	-64.93	20240404	8320	45.43	20241209	4.93	N	067310	500	331 억	7686656	N	N	3917	N	N
63	20250319	120622	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12090	470	2	4.04	8348254435	700456	75.86	11560	12120	11480	15100	8140	11620	11918.31	11.60	63322	12353	11986	11733	11366	11113	11860	11240	331	3480	500	8360	10	1	66271949	8012	-49.55	1.85	12	1.06	-244.00	6532.00	29492	20240404	-59.01	8320	20241209	45.31	13300	-9.10	20250219	9030	33.89	20250102	34500	-64.96	20240404	8320	45.31	20241209	4.93	N	067310	500	331 억	7686656	N	N	3917	N	N
64	20250319	110622	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11970	350	2	3.01	6635791975	558456	60.48	11560	12100	11480	15100	8140	11620	11882.39	11.60	40301	12353	11986	11733	11366	11113	11860	11240	331	3480	500	8360	10	1	66271949	7933	-49.06	1.83	12	0.84	-244.00	6532.00	29492	20240404	-59.41	8320	20241209	43.87	13300	-10.00	20250219	9030	32.56	20250102	34500	-65.30	20240404	8320	43.87	20241209	4.93	N	067310	500	331 억	7686656	N	N	3917	N	N
65	20250319	100623	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11890	270	2	2.32	3745451775	317491	34.39	11560	12080	11480	15100	8140	11620	11797.03	11.60	-7126	12353	11986	11733	11366	11113	11860	11240	331	3480	500	8360	10	1	66271949	7880	-48.73	1.82	12	0.48	-244.00	6532.00	29492	20240404	-59.68	8320	20241209	42.91	13300	-10.60	20250219	9030	31.67	20250102	34500	-65.54	20240404	8320	42.91	20241209	4.93	N	067310	500	331 억	7686656	N	N	3917	N	N
66	20250319	090624	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11650	30	2	0.26	414767315	35669	3.86	11560	11710	11480	15100	8140	11620	11628.23	11.60	2035	12353	11986	11733	11366	11113	11860	11240	331	3480	500	8360	10	1	66271949	7721	-47.75	1.78	12	0.05	-244.00	6532.00	29492	20240404	-60.50	8320	20241209	40.02	13300	-12.41	20250219	9030	29.01	20250102	34500	-66.23	20240404	8320	40.02	20241209	4.93	N	067310	500	331 억	7686656	N	N	3917	N	N
67	20250318	160619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11620	-360	5	-3.01	10751364150	919894	53.34	12050	12100	11480	15570	8390	11980	11687.71	11.81	-146230	12513	12246	11983	11716	11453	12380	11850	331	3590	500	8620	10	1	66271949	7701	-47.62	1.78	12	1.39	-244.00	6532.00	29492	20240404	-60.60	8320	20241209	39.66	13300	-12.63	20250219	9030	28.68	20250102	34500	-66.32	20240404	8320	39.66	20241209	5.10	N	067310	500	331 억	7829597	N	N	3917	N	N
68	20250318	150622	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11630	-350	5	-2.92	9913305375	847681	49.15	12050	12100	11480	15570	8390	11980	11694.59	11.81	-137214	12513	12246	11983	11716	11453	12380	11850	331	3590	500	8620	10	1	66271949	7707	-47.66	1.78	12	1.28	-244.00	6532.00	29492	20240404	-60.57	8320	20241209	39.78	13300	-12.56	20250219	9030	28.79	20250102	34500	-66.29	20240404	8320	39.78	20241209	5.10	N	067310	500	331 억	7829597	N	N	6315	N	N
69	20250318	140621	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11580	-400	5	-3.34	9007709050	769497	44.62	12050	12100	11480	15570	8390	11980	11705.94	11.81	-131543	12513	12246	11983	11716	11453	12380	11850	331	3590	500	8620	10	1	66271949	7674	-47.46	1.77	12	1.16	-244.00	6532.00	29492	20240404	-60.74	8320	20241209	39.18	13300	-12.93	20250219	9030	28.24	20250102	34500	-66.43	20240404	8320	39.18	20241209	5.10	N	067310	500	331 억	7829597	N	N	6315	N	N
70	20250318	130620	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11550	-430	5	-3.59	8169652675	696860	40.41	12050	12100	11480	15570	8390	11980	11723.49	11.81	-98688	12513	12246	11983	11716	11453	12380	11850	331	3590	500	8620	10	1	66271949	7654	-47.34	1.77	12	1.05	-244.00	6532.00	29492	20240404	-60.84	8320	20241209	38.82	13300	-13.16	20250219	9030	27.91	20250102	34500	-66.52	20240404	8320	38.82	20241209	5.10	N	067310	500	331 억	7829597	N	N	6315	N	N
71	20250318	120620	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11600	-380	5	-3.17	6655359190	565677	32.80	12050	12100	11580	15570	8390	11980	11765.27	11.81	-67802	12513	12246	11983	11716	11453	12380	11850	331	3590	500	8620	10	1	66271949	7688	-47.54	1.78	12	0.85	-244.00	6532.00	29492	20240404	-60.67	8320	20241209	39.42	13300	-12.78	20250219	9030	28.46	20250102	34500	-66.38	20240404	8320	39.42	20241209	5.10	N	067310	500	331 억	7829597	N	N	6315	N	N
72	20250318	110619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11600	-380	5	-3.17	5517376290	467651	27.12	12050	12100	11600	15570	8390	11980	11798.03	11.81	-53389	12513	12246	11983	11716	11453	12380	11850	331	3590	500	8620	10	1	66271949	7688	-47.54	1.78	12	0.71	-244.00	6532.00	29492	20240404	-60.67	8320	20241209	39.42	13300	-12.78	20250219	9030	28.46	20250102	34500	-66.38	20240404	8320	39.42	20241209	5.10	N	067310	500	331 억	7829597	N	N	6315	N	N
73	20250318	100621	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11660	-320	5	-2.67	4233102655	357498	20.73	12050	12100	11640	15570	8390	11980	11840.88	11.81	-19293	12513	12246	11983	11716	11453	12380	11850	331	3590	500	8620	10	1	66271949	7727	-47.79	1.79	12	0.54	-244.00	6532.00	29492	20240404	-60.46	8320	20241209	40.14	13300	-12.33	20250219	9030	29.13	20250102	34500	-66.20	20240404	8320	40.14	20241209	5.10	N	067310	500	331 억	7829597	N	N	6315	N	N
74	20250318	090623	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11940	-40	5	-0.33	949155125	79269	4.60	12050	12100	11910	15570	8390	11980	11973.84	11.81	-30226	12513	12246	11983	11716	11453	12380	11850	331	3590	500	8620	10	1	66271949	7913	-48.93	1.83	12	0.12	-244.00	6532.00	29492	20240404	-59.51	8320	20241209	43.51	13300	-10.23	20250219	9030	32.23	20250102	34500	-65.39	20240404	8320	43.51	20241209	5.10	N	067310	500	331 억	7829597	N	N	6315	N	N
75	20250317	160619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11980	410	2	3.54	20629888665	1716653	158.67	11870	12250	11720	15040	8100	11570	12017.59	11.75	60143	12063	11816	11383	11136	10703	11940	11260	331	3470	500	8330	10	1	66271949	7939	-49.10	1.83	12	2.59	-244.00	6532.00	29492	20240404	-59.38	8320	20241209	43.99	13300	-9.92	20250219	9030	32.67	20250102	34500	-65.28	20240404	8320	43.99	20241209	5.02	N	067310	500	331 억	7790100	N	N	5872	N	N
76	20250317	150618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12000	430	2	3.72	20068877565	1669831	154.34	11870	12250	11720	15040	8100	11570	12018.51	11.75	41767	12063	11816	11383	11136	10703	11940	11260	331	3470	500	8330	10	1	66271949	7953	-49.18	1.84	12	2.52	-244.00	6532.00	29492	20240404	-59.31	8320	20241209	44.23	13300	-9.77	20250219	9030	32.89	20250102	34500	-65.22	20240404	8320	44.23	20241209	5.02	N	067310	500	331 억	7790100	N	N	9466	N	N
77	20250317	140620	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12070	500	2	4.32	18860777385	1569459	145.07	11870	12250	11720	15040	8100	11570	12017.38	11.75	51696	12063	11816	11383	11136	10703	11940	11260	331	3470	500	8330	10	1	66271949	7999	-49.47	1.85	12	2.37	-244.00	6532.00	29492	20240404	-59.07	8320	20241209	45.07	13300	-9.25	20250219	9030	33.67	20250102	34500	-65.01	20240404	8320	45.07	20241209	5.02	N	067310	500	331 억	7790100	N	N	9466	N	N
78	20250317	130618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12070	500	2	4.32	17744055135	1476677	136.49	11870	12250	11720	15040	8100	11570	12016.21	11.75	43105	12063	11816	11383	11136	10703	11940	11260	331	3470	500	8330	10	1	66271949	7999	-49.47	1.85	12	2.23	-244.00	6532.00	29492	20240404	-59.07	8320	20241209	45.07	13300	-9.25	20250219	9030	33.67	20250102	34500	-65.01	20240404	8320	45.07	20241209	5.02	N	067310	500	331 억	7790100	N	N	9466	N	N
79	20250317	120617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12030	460	2	3.98	16372036905	1362977	125.98	11870	12250	11720	15040	8100	11570	12011.97	11.75	28352	12063	11816	11383	11136	10703	11940	11260	331	3470	500	8330	10	1	66271949	7973	-49.30	1.84	12	2.06	-244.00	6532.00	29492	20240404	-59.21	8320	20241209	44.59	13300	-9.55	20250219	9030	33.22	20250102	34500	-65.13	20240404	8320	44.59	20241209	5.02	N	067310	500	331 억	7790100	N	N	9466	N	N
80	20250317	110620	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12160	590	2	5.10	15247955400	1269859	117.37	11870	12250	11720	15040	8100	11570	12007.60	11.75	19532	12063	11816	11383	11136	10703	11940	11260	331	3470	500	8330	10	1	66271949	8059	-49.84	1.86	12	1.92	-244.00	6532.00	29492	20240404	-58.77	8320	20241209	46.15	13300	-8.57	20250219	9030	34.66	20250102	34500	-64.75	20240404	8320	46.15	20241209	5.02	N	067310	500	331 억	7790100	N	N	9466	N	N
81	20250317	100619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12030	460	2	3.98	10668418085	890872	82.34	11870	12200	11720	15040	8100	11570	11975.25	11.75	-53245	12063	11816	11383	11136	10703	11940	11260	331	3470	500	8330	10	1	66271949	7973	-49.30	1.84	12	1.34	-244.00	6532.00	29492	20240404	-59.21	8320	20241209	44.59	13300	-9.55	20250219	9030	33.22	20250102	34500	-65.13	20240404	8320	44.59	20241209	5.02	N	067310	500	331 억	7790100	N	N	9466	N	N
82	20250317	090619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11750	180	2	1.56	2202614065	186517	17.24	11870	11880	11720	15040	8100	11570	11809.19	11.75	-65620	12063	11816	11383	11136	10703	11940	11260	331	3470	500	8330	10	1	66271949	7787	-48.16	1.80	12	0.28	-244.00	6532.00	29492	20240404	-60.16	8320	20241209	41.23	13300	-11.65	20250219	9030	30.12	20250102	34500	-65.94	20240404	8320	41.23	20241209	5.02	N	067310	500	331 억	7790100	N	N	9466	N	N
83	20250314	160617	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11570	640	2	5.86	12240779080	1072845	114.05	10950	11630	10950	14200	7660	10930	11409.19	11.40	242738	11983	11456	11193	10666	10403	11325	10535	331	3270	500	7860	10	1	66271949	7668	-47.42	1.77	12	1.62	-244.00	6532.00	29492	20240404	-60.77	8320	20241209	39.06	13300	-13.01	20250219	9030	28.13	20250102	34500	-66.46	20240404	8320	39.06	20241209	4.92	N	067310	500	331 억	7552208	N	N	9466	N	N
84	20250314	150621	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11570	640	2	5.86	11450478020	1004526	106.79	10950	11630	10950	14200	7660	10930	11398.91	11.40	251456	11983	11456	11193	10666	10403	11325	10535	331	3270	500	7860	10	1	66271949	7668	-47.42	1.77	12	1.52	-244.00	6532.00	29492	20240404	-60.77	8320	20241209	39.06	13300	-13.01	20250219	9030	28.13	20250102	34500	-66.46	20240404	8320	39.06	20241209	4.92	N	067310	500	331 억	7552208	N	N	1249	N	N
85	20250314	140616	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11490	560	2	5.12	9373684405	824394	87.64	10950	11550	10950	14200	7660	10930	11370.42	11.40	205171	11983	11456	11193	10666	10403	11325	10535	331	3270	500	7860	10	1	66271949	7615	-47.09	1.76	12	1.24	-244.00	6532.00	29492	20240404	-61.04	8320	20241209	38.10	13300	-13.61	20250219	9030	27.24	20250102	34500	-66.70	20240404	8320	38.10	20241209	4.92	N	067310	500	331 억	7552208	N	N	1249	N	N
86	20250314	130616	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11460	530	2	4.85	8441073190	743369	79.03	10950	11550	10950	14200	7660	10930	11355.19	11.40	179296	11983	11456	11193	10666	10403	11325	10535	331	3270	500	7860	10	1	66271949	7595	-46.97	1.75	12	1.12	-244.00	6532.00	29492	20240404	-61.14	8320	20241209	37.74	13300	-13.83	20250219	9030	26.91	20250102	34500	-66.78	20240404	8320	37.74	20241209	4.92	N	067310	500	331 억	7552208	N	N	1249	N	N
87	20250314	120619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11470	540	2	4.94	6947280775	613445	65.21	10950	11500	10950	14200	7660	10930	11325.06	11.40	138911	11983	11456	11193	10666	10403	11325	10535	331	3270	500	7860	10	1	66271949	7601	-47.01	1.76	12	0.93	-244.00	6532.00	29492	20240404	-61.11	8320	20241209	37.86	13300	-13.76	20250219	9030	27.02	20250102	34500	-66.75	20240404	8320	37.86	20241209	4.92	N	067310	500	331 억	7552208	N	N	1249	N	N
88	20250314	110616	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11300	370	2	3.39	5168930805	458080	48.70	10950	11450	10950	14200	7660	10930	11283.94	11.40	61598	11983	11456	11193	10666	10403	11325	10535	331	3270	500	7860	10	1	66271949	7489	-46.31	1.73	12	0.69	-244.00	6532.00	29492	20240404	-61.68	8320	20241209	35.82	13300	-15.04	20250219	9030	25.14	20250102	34500	-67.25	20240404	8320	35.82	20241209	4.92	N	067310	500	331 억	7552208	N	N	1249	N	N
89	20250314	100618	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11350	420	2	3.84	3689021695	326838	34.75	10950	11450	10950	14200	7660	10930	11287.05	11.40	57359	11983	11456	11193	10666	10403	11325	10535	331	3270	500	7860	10	1	66271949	7522	-46.52	1.74	12	0.49	-244.00	6532.00	29492	20240404	-61.51	8320	20241209	36.42	13300	-14.66	20250219	9030	25.69	20250102	34500	-67.10	20240404	8320	36.42	20241209	4.92	N	067310	500	331 억	7552208	N	N	1249	N	N
90	20250314	090619	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11150	220	2	2.01	337010910	30395	3.23	10950	11150	10950	14200	7660	10930	11087.95	11.40	7697	11983	11456	11193	10666	10403	11325	10535	331	3270	500	7860	10	1	66271949	7389	-45.70	1.71	12	0.05	-244.00	6532.00	29492	20240404	-62.19	8320	20241209	34.01	13300	-16.17	20250219	9030	23.48	20250102	34500	-67.68	20240404	8320	34.01	20241209	4.92	N	067310	500	331 억	7552208	N	N	1249	N	N
91	20250313	160613	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10930	-460	5	-4.04	10413525225	927004	54.41	11550	11720	10930	14800	7980	11390	11234.47	11.62	-262563	11736	11562	11316	11142	10896	11440	11020	331	3410	500	8200	10	1	66271949	7244	-44.80	1.67	12	1.40	-244.00	6532.00	29492	20240404	-62.94	8320	20241209	31.37	13300	-17.82	20250219	9030	21.04	20250102	34500	-68.32	20240404	8320	31.37	20241209	4.89	N	067310	500	331 억	7698262	N	N	1220	N	N
92	20250313	150614	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10970	-420	5	-3.69	9022495390	799834	46.94	11550	11720	10940	14800	7980	11390	11280.46	11.62	-222415	11736	11562	11316	11142	10896	11440	11020	331	3410	500	8200	10	1	66271949	7270	-44.96	1.68	12	1.21	-244.00	6532.00	29492	20240404	-62.80	8320	20241209	31.85	13300	-17.52	20250219	9030	21.48	20250102	34500	-68.20	20240404	8320	31.85	20241209	4.89	N	067310	500	331 억	7698262	N	N	8266	N	N
93	20250313	140613	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11050	-340	5	-2.99	7994933030	706406	41.46	11550	11720	11000	14800	7980	11390	11317.76	11.62	-172221	11736	11562	11316	11142	10896	11440	11020	331	3410	500	8200	10	1	66271949	7323	-45.29	1.69	12	1.07	-244.00	6532.00	29492	20240404	-62.53	8320	20241209	32.81	13300	-16.92	20250219	9030	22.37	20250102	34500	-67.97	20240404	8320	32.81	20241209	4.89	N	067310	500	331 억	7698262	N	N	8266	N	N
94	20250313	130613	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11030	-360	5	-3.16	7453546100	657312	38.58	11550	11720	11020	14800	7980	11390	11339.43	11.62	-164089	11736	11562	11316	11142	10896	11440	11020	331	3410	500	8200	10	1	66271949	7310	-45.20	1.69	12	0.99	-244.00	6532.00	29492	20240404	-62.60	8320	20241209	32.57	13300	-17.07	20250219	9030	22.15	20250102	34500	-68.03	20240404	8320	32.57	20241209	4.89	N	067310	500	331 억	7698262	N	N	8266	N	N
95	20250313	120613	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11080	-310	5	-2.72	6926497925	609695	35.78	11550	11720	11070	14800	7980	11390	11360.59	11.62	-148807	11736	11562	11316	11142	10896	11440	11020	331	3410	500	8200	10	1	66271949	7343	-45.41	1.70	12	0.92	-244.00	6532.00	29492	20240404	-62.43	8320	20241209	33.17	13300	-16.69	20250219	9030	22.70	20250102	34500	-67.88	20240404	8320	33.17	20241209	4.89	N	067310	500	331 억	7698262	N	N	8266	N	N
96	20250313	110612	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11150	-240	5	-2.11	6173028625	541919	31.81	11550	11720	11140	14800	7980	11390	11391.05	11.62	-123854	11736	11562	11316	11142	10896	11440	11020	331	3410	500	8200	10	1	66271949	7389	-45.70	1.71	12	0.82	-244.00	6532.00	29492	20240404	-62.19	8320	20241209	34.01	13300	-16.17	20250219	9030	23.48	20250102	34500	-67.68	20240404	8320	34.01	20241209	4.89	N	067310	500	331 억	7698262	N	N	8266	N	N
97	20250313	100612	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11340	-50	5	-0.44	4629731185	404706	23.75	11550	11720	11230	14800	7980	11390	11439.74	11.62	-58658	11736	11562	11316	11142	10896	11440	11020	331	3410	500	8200	10	1	66271949	7515	-46.48	1.74	12	0.61	-244.00	6532.00	29492	20240404	-61.55	8320	20241209	36.30	13300	-14.74	20250219	9030	25.58	20250102	34500	-67.13	20240404	8320	36.30	20241209	4.89	N	067310	500	331 억	7698262	N	N	8266	N	N
98	20250313	090614	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11490	100	2	0.88	1953691100	168818	9.91	11550	11720	11470	14800	7980	11390	11572.77	11.62	-2411	11736	11562	11316	11142	10896	11440	11020	331	3410	500	8200	10	1	66271949	7615	-47.09	1.76	12	0.25	-244.00	6532.00	29492	20240404	-61.04	8320	20241209	38.10	13300	-13.61	20250219	9030	27.24	20250102	34500	-66.70	20240404	8320	38.10	20241209	4.89	N	067310	500	331 억	7698262	N	N	8266	N	N
99	20250312	160610	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11390	560	2	5.17	19145622770	1694787	212.67	11490	11490	11070	14070	7590	10830	11296.49	11.55	46123	11203	11016	10663	10476	10123	11110	10570	331	3240	500	7790	10	1	66271949	7548	-46.68	1.74	12	2.56	-244.00	6532.00	29492	20240404	-61.38	8320	20241209	36.90	13300	-14.36	20250219	9030	26.14	20250102	34500	-66.99	20240404	8320	36.90	20241209	4.97	N	067310	500	331 억	7651118	N	N	8266	N	N
100	20250312	150611	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11410	580	2	5.36	18421809540	1631229	204.70	11490	11490	11070	14070	7590	10830	11293.41	11.55	26482	11203	11016	10663	10476	10123	11110	10570	331	3240	500	7790	10	1	66271949	7562	-46.76	1.75	12	2.46	-244.00	6532.00	29492	20240404	-61.31	8320	20241209	37.14	13300	-14.21	20250219	9030	26.36	20250102	34500	-66.93	20240404	8320	37.14	20241209	4.97	N	067310	500	331 억	7651118	N	N	5547	N	N
101	20250312	140610	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11340	510	2	4.71	16590632395	1469844	184.44	11490	11490	11070	14070	7590	10830	11287.56	11.55	-14965	11203	11016	10663	10476	10123	11110	10570	331	3240	500	7790	10	1	66271949	7515	-46.48	1.74	12	2.22	-244.00	6532.00	29492	20240404	-61.55	8320	20241209	36.30	13300	-14.74	20250219	9030	25.58	20250102	34500	-67.13	20240404	8320	36.30	20241209	4.97	N	067310	500	331 억	7651118	N	N	5547	N	N
102	20250312	130609	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11340	510	2	4.71	15123265590	1340660	168.23	11490	11490	11070	14070	7590	10830	11280.70	11.55	-50200	11203	11016	10663	10476	10123	11110	10570	331	3240	500	7790	10	1	66271949	7515	-46.48	1.74	12	2.02	-244.00	6532.00	29492	20240404	-61.55	8320	20241209	36.30	13300	-14.74	20250219	9030	25.58	20250102	34500	-67.13	20240404	8320	36.30	20241209	4.97	N	067310	500	331 억	7651118	N	N	5547	N	N
103	20250312	120612	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11310	480	2	4.43	13055286405	1158948	145.43	11490	11490	11070	14070	7590	10830	11265.04	11.55	-88887	11203	11016	10663	10476	10123	11110	10570	331	3240	500	7790	10	1	66271949	7495	-46.35	1.73	12	1.75	-244.00	6532.00	29492	20240404	-61.65	8320	20241209	35.94	13300	-14.96	20250219	9030	25.25	20250102	34500	-67.22	20240404	8320	35.94	20241209	4.97	N	067310	500	331 억	7651118	N	N	5547	N	N
104	20250312	110607	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11240	410	2	3.79	11892897085	1055495	132.45	11490	11490	11070	14070	7590	10830	11267.90	11.55	-106534	11203	11016	10663	10476	10123	11110	10570	331	3240	500	7790	10	1	66271949	7449	-46.07	1.72	12	1.59	-244.00	6532.00	29492	20240404	-61.89	8320	20241209	35.10	13300	-15.49	20250219	9030	24.47	20250102	34500	-67.42	20240404	8320	35.10	20241209	4.97	N	067310	500	331 억	7651118	N	N	5547	N	N
105	20250312	100611	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11180	350	2	3.23	10045632665	890452	111.74	11490	11490	11070	14070	7590	10830	11281.86	11.55	-135187	11203	11016	10663	10476	10123	11110	10570	331	3240	500	7790	10	1	66271949	7409	-45.82	1.71	12	1.34	-244.00	6532.00	29492	20240404	-62.09	8320	20241209	34.38	13300	-15.94	20250219	9030	23.81	20250102	34500	-67.59	20240404	8320	34.38	20241209	4.97	N	067310	500	331 억	7651118	N	N	5547	N	N
106	20250312	090613	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11230	400	2	3.69	4504009380	398713	50.03	11490	11490	11070	14070	7590	10830	11297.21	11.55	-159413	11203	11016	10663	10476	10123	11110	10570	331	3240	500	7790	10	1	66271949	7442	-46.02	1.72	12	0.60	-244.00	6532.00	29492	20240404	-61.92	8320	20241209	34.98	13300	-15.56	20250219	9030	24.36	20250102	34500	-67.45	20240404	8320	34.98	20241209	4.97	N	067310	500	331 억	7651118	N	N	5547	N	N
107	20250311	160604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10830	-50	5	-0.46	6269992305	594201	62.34	10380	10850	10310	14140	7620	10880	10551.01	11.57	-60504	11626	11252	10876	10502	10126	11440	10690	331	3260	500	7830	10	1	66271949	7177	-44.39	1.66	12	0.90	-244.00	6532.00	29492	20240404	-63.28	8320	20241209	30.17	13300	-18.57	20250219	9030	19.93	20250102	34500	-68.61	20240404	8320	30.17	20241209	4.95	N	067310	500	331 억	7670771	N	N	5547	N	N
108	20250311	150608	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10740	-140	5	-1.29	5865862250	556821	58.42	10380	10820	10310	14140	7620	10880	10534.53	11.57	-48951	11626	11252	10876	10502	10126	11440	10690	331	3260	500	7830	10	1	66271949	7118	-44.02	1.64	12	0.84	-244.00	6532.00	29492	20240404	-63.58	8320	20241209	29.09	13300	-19.25	20250219	9030	18.94	20250102	34500	-68.87	20240404	8320	29.09	20241209	4.95	N	067310	500	331 억	7670771	N	N	4589	N	N
109	20250311	140608	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10750	-130	5	-1.19	5260573570	500376	52.49	10380	10820	10310	14140	7620	10880	10513.20	11.57	-52259	11626	11252	10876	10502	10126	11440	10690	331	3260	500	7830	10	1	66271949	7124	-44.06	1.65	12	0.76	-244.00	6532.00	29492	20240404	-63.55	8320	20241209	29.21	13300	-19.17	20250219	9030	19.05	20250102	34500	-68.84	20240404	8320	29.21	20241209	4.95	N	067310	500	331 억	7670771	N	N	4589	N	N
110	20250311	130607	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10670	-210	5	-1.93	4675996520	446092	46.80	10380	10740	10310	14140	7620	10880	10482.09	11.57	-53168	11626	11252	10876	10502	10126	11440	10690	331	3260	500	7830	10	1	66271949	7071	-43.73	1.63	12	0.67	-244.00	6532.00	29492	20240404	-63.82	8320	20241209	28.25	13300	-19.77	20250219	9030	18.16	20250102	34500	-69.07	20240404	8320	28.25	20241209	4.95	N	067310	500	331 억	7670771	N	N	4589	N	N
111	20250311	120607	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10660	-220	5	-2.02	4294322605	410395	43.05	10380	10660	10310	14140	7620	10880	10463.83	11.57	-47717	11626	11252	10876	10502	10126	11440	10690	331	3260	500	7830	10	1	66271949	7065	-43.69	1.63	12	0.62	-244.00	6532.00	29492	20240404	-63.85	8320	20241209	28.12	13300	-19.85	20250219	9030	18.05	20250102	34500	-69.10	20240404	8320	28.12	20241209	4.95	N	067310	500	331 억	7670771	N	N	4589	N	N
112	20250311	110606	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10410	-470	5	-4.32	3702406215	354340	37.17	10380	10580	10310	14140	7620	10880	10448.68	11.57	-58449	11626	11252	10876	10502	10126	11440	10690	331	3260	500	7830	10	1	66271949	6899	-42.66	1.59	12	0.53	-244.00	6532.00	29492	20240404	-64.70	8320	20241209	25.12	13300	-21.73	20250219	9030	15.28	20250102	34500	-69.83	20240404	8320	25.12	20241209	4.95	N	067310	500	331 억	7670771	N	N	4589	N	N
113	20250311	100608	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10430	-450	5	-4.14	2543891770	242787	25.47	10380	10580	10380	14140	7620	10880	10477.79	11.57	-39158	11626	11252	10876	10502	10126	11440	10690	331	3260	500	7830	10	1	66271949	6912	-42.75	1.60	12	0.37	-244.00	6532.00	29492	20240404	-64.63	8320	20241209	25.36	13300	-21.58	20250219	9030	15.50	20250102	34500	-69.77	20240404	8320	25.36	20241209	4.95	N	067310	500	331 억	7670771	N	N	4589	N	N
114	20250311	090608	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10470	-410	5	-3.77	594916280	56939	5.97	10380	10520	10380	14140	7620	10880	10447.93	11.57	17476	11626	11252	10876	10502	10126	11440	10690	331	3260	500	7830	10	1	66271949	6939	-42.91	1.60	12	0.09	-244.00	6532.00	29492	20240404	-64.50	8320	20241209	25.84	13300	-21.28	20250219	9030	15.95	20250102	34500	-69.65	20240404	8320	25.84	20241209	4.95	N	067310	500	331 억	7670771	N	N	4589	N	N
115	20250310	160602	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10880	350	2	3.32	10408335620	946386	221.04	10550	11250	10500	13680	7380	10530	10999.30	11.59	-22190	10863	10696	10463	10296	10063	10780	10380	331	3150	500	7580	10	1	66271949	7210	-44.59	1.67	12	1.43	-244.00	6532.00	29492	20240404	-63.11	8320	20241209	30.77	13300	-18.20	20250219	9030	20.49	20250102	34500	-68.46	20240404	8320	30.77	20241209	4.86	N	067310	500	331 억	7683218	N	N	4589	N	N
116	20250310	150605	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10910	380	2	3.61	9991154995	908102	212.10	10550	11250	10500	13680	7380	10530	11002.43	11.59	-21380	10863	10696	10463	10296	10063	10780	10380	331	3150	500	7580	10	1	66271949	7230	-44.71	1.67	12	1.37	-244.00	6532.00	29492	20240404	-63.01	8320	20241209	31.13	13300	-17.97	20250219	9030	20.82	20250102	34500	-68.38	20240404	8320	31.13	20241209	4.86	N	067310	500	331 억	7683218	N	N	11575	N	N
117	20250310	140605	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11050	520	2	4.94	9313587140	846348	197.68	10550	11250	10500	13680	7380	10530	11004.65	11.59	-14487	10863	10696	10463	10296	10063	10780	10380	331	3150	500	7580	10	1	66271949	7323	-45.29	1.69	12	1.28	-244.00	6532.00	29492	20240404	-62.53	8320	20241209	32.81	13300	-16.92	20250219	9030	22.37	20250102	34500	-67.97	20240404	8320	32.81	20241209	4.86	N	067310	500	331 억	7683218	N	N	11575	N	N
118	20250310	130604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11045	515	2	4.89	8815908730	801350	187.17	10550	11250	10500	13680	7380	10530	11001.54	11.59	-11203	10863	10696	10463	10296	10063	10780	10380	331	3150	500	7580	10	1	66271949	7320	-45.27	1.69	12	1.21	-244.00	6532.00	29492	20240404	-62.55	8320	20241209	32.75	13300	-16.95	20250219	9030	22.31	20250102	34500	-67.99	20240404	8320	32.75	20241209	4.86	N	067310	500	331 억	7683218	N	N	11575	N	N
119	20250310	120603	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11080	550	2	5.22	8179279415	743884	173.74	10550	11250	10500	13680	7380	10530	10995.60	11.59	14366	10863	10696	10463	10296	10063	10780	10380	331	3150	500	7580	10	1	66271949	7343	-45.41	1.70	12	1.12	-244.00	6532.00	29492	20240404	-62.43	8320	20241209	33.17	13300	-16.69	20250219	9030	22.70	20250102	34500	-67.88	20240404	8320	33.17	20241209	4.86	N	067310	500	331 억	7683218	N	N	11575	N	N
120	20250310	110602	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11150	620	2	5.89	6754988310	616091	143.90	10550	11180	10500	13680	7380	10530	10964.53	11.59	-43677	10863	10696	10463	10296	10063	10780	10380	331	3150	500	7580	10	1	66271949	7389	-45.70	1.71	12	0.93	-244.00	6532.00	29492	20240404	-62.19	8320	20241209	34.01	13300	-16.17	20250219	9030	23.48	20250102	34500	-67.68	20240404	8320	34.01	20241209	4.86	N	067310	500	331 억	7683218	N	N	11575	N	N
121	20250310	100604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10900	370	2	3.51	5349224190	488133	114.01	10550	11180	10500	13680	7380	10530	10958.86	11.59	-49185	10863	10696	10463	10296	10063	10780	10380	331	3150	500	7580	10	1	66271949	7224	-44.67	1.67	12	0.74	-244.00	6532.00	29492	20240404	-63.04	8320	20241209	31.01	13300	-18.05	20250219	9030	20.71	20250102	34500	-68.41	20240404	8320	31.01	20241209	4.86	N	067310	500	331 억	7683218	N	N	11575	N	N
122	20250310	090603	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10840	310	2	2.94	837270720	77904	18.20	10550	10910	10500	13680	7380	10530	10748.49	11.59	-10917	10863	10696	10463	10296	10063	10780	10380	331	3150	500	7580	10	1	66271949	7184	-44.43	1.66	12	0.12	-244.00	6532.00	29492	20240404	-63.24	8320	20241209	30.29	13300	-18.50	20250219	9030	20.04	20250102	34500	-68.58	20240404	8320	30.29	20241209	4.86	N	067310	500	331 억	7683218	N	N	11575	N	N
123	20250307	160601	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10530	170	2	1.64	4406225695	420982	50.32	10250	10630	10230	13460	7260	10360	10468.07	11.55	33681	11166	10762	10506	10102	9846	10635	9975	331	3100	500	7450	10	1	66271949	6978	-43.16	1.61	12	0.64	-244.00	6532.00	29492	20240404	-64.30	8320	20241209	26.56	13300	-20.83	20250219	9030	16.61	20250102	34500	-69.48	20240404	8320	26.56	20241209	4.76	N	067310	500	331 억	7652063	N	N	11575	N	N
124	20250307	150605	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10530	170	2	1.64	4166553595	398231	47.60	10250	10630	10230	13460	7260	10360	10464.26	11.55	33144	11166	10762	10506	10102	9846	10635	9975	331	3100	500	7450	10	1	66271949	6978	-43.16	1.61	12	0.60	-244.00	6532.00	29492	20240404	-64.30	8320	20241209	26.56	13300	-20.83	20250219	9030	16.61	20250102	34500	-69.48	20240404	8320	26.56	20241209	4.76	N	067310	500	331 억	7652063	N	N	21634	N	N
125	20250307	140602	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10430	70	2	0.68	3688293600	352612	42.15	10250	10630	10230	13460	7260	10360	10461.68	11.55	28373	11166	10762	10506	10102	9846	10635	9975	331	3100	500	7450	10	1	66271949	6912	-42.75	1.60	12	0.53	-244.00	6532.00	29492	20240404	-64.63	8320	20241209	25.36	13300	-21.58	20250219	9030	15.50	20250102	34500	-69.77	20240404	8320	25.36	20241209	4.76	N	067310	500	331 억	7652063	N	N	21634	N	N
126	20250307	130603	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10430	70	2	0.68	2895297090	277394	33.16	10250	10610	10230	13460	7260	10360	10439.24	11.55	25996	11166	10762	10506	10102	9846	10635	9975	331	3100	500	7450	10	1	66271949	6912	-42.75	1.60	12	0.42	-244.00	6532.00	29492	20240404	-64.63	8320	20241209	25.36	13300	-21.58	20250219	9030	15.50	20250102	34500	-69.77	20240404	8320	25.36	20241209	4.76	N	067310	500	331 억	7652063	N	N	21634	N	N
127	20250307	120604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10410	50	2	0.48	2616247115	250508	29.94	10250	10610	10230	13460	7260	10360	10445.86	11.55	18314	11166	10762	10506	10102	9846	10635	9975	331	3100	500	7450	10	1	66271949	6899	-42.66	1.59	12	0.38	-244.00	6532.00	29492	20240404	-64.70	8320	20241209	25.12	13300	-21.73	20250219	9030	15.28	20250102	34500	-69.83	20240404	8320	25.12	20241209	4.76	N	067310	500	331 억	7652063	N	N	21634	N	N
128	20250307	110603	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10470	110	2	1.06	2308766125	220957	26.41	10250	10610	10230	13460	7260	10360	10451.47	11.55	17785	11166	10762	10506	10102	9846	10635	9975	331	3100	500	7450	10	1	66271949	6939	-42.91	1.60	12	0.33	-244.00	6532.00	29492	20240404	-64.50	8320	20241209	25.84	13300	-21.28	20250219	9030	15.95	20250102	34500	-69.65	20240404	8320	25.84	20241209	4.76	N	067310	500	331 억	7652063	N	N	21634	N	N
129	20250307	100600	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10470	110	2	1.06	1781586350	170781	20.41	10250	10610	10230	13460	7260	10360	10434.67	11.55	17297	11166	10762	10506	10102	9846	10635	9975	331	3100	500	7450	10	1	66271949	6939	-42.91	1.60	12	0.26	-244.00	6532.00	29492	20240404	-64.50	8320	20241209	25.84	13300	-21.28	20250219	9030	15.95	20250102	34500	-69.65	20240404	8320	25.84	20241209	4.76	N	067310	500	331 억	7652063	N	N	21634	N	N
130	20250307	090604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10300	-60	5	-0.58	318376015	30957	3.70	10250	10360	10230	13460	7260	10360	10265.86	11.55	2990	11166	10762	10506	10102	9846	10635	9975	331	3100	500	7450	10	1	66271949	6826	-42.21	1.58	12	0.05	-244.00	6532.00	29492	20240404	-65.08	8320	20241209	23.80	13300	-22.56	20250219	9030	14.06	20250102	34500	-70.14	20240404	8320	23.80	20241209	4.76	N	067310	500	331 억	7652063	N	N	21634	N	N
131	20250306	160600	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10360	-410	5	-3.81	8717612120	829013	147.23	10840	10910	10250	14000	7540	10770	10515.81	11.82	-183249	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	6866	-42.46	1.59	12	1.25	-244.00	6532.00	29492	20240404	-64.87	8320	20241209	24.52	13300	-22.11	20250219	9030	14.73	20250102	34500	-69.97	20240404	8320	24.52	20241209	4.83	N	067310	500	331 억	7832595	N	N	21575	N	N
132	20250306	150559	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10310	-460	5	-4.27	8247395095	783519	139.15	10840	10910	10250	14000	7540	10770	10526.09	11.82	-183870	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	6833	-42.25	1.58	12	1.18	-244.00	6532.00	29492	20240404	-65.04	8320	20241209	23.92	13300	-22.48	20250219	9030	14.17	20250102	34500	-70.12	20240404	8320	23.92	20241209	4.83	N	067310	500	331 억	7832595	N	N	2139	N	N
133	20250306	140558	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10320	-450	5	-4.18	7334796670	694936	123.42	10840	10910	10250	14000	7540	10770	10554.64	11.82	-198355	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	6839	-42.30	1.58	12	1.05	-244.00	6532.00	29492	20240404	-65.01	8320	20241209	24.04	13300	-22.41	20250219	9030	14.29	20250102	34500	-70.09	20240404	8320	24.04	20241209	4.83	N	067310	500	331 억	7832595	N	N	2139	N	N
134	20250306	130600	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10450	-320	5	-2.97	5947401275	561135	99.66	10840	10910	10410	14000	7540	10770	10598.88	11.82	-168654	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	6925	-42.83	1.60	12	0.85	-244.00	6532.00	29492	20240404	-64.57	8320	20241209	25.60	13300	-21.43	20250219	9030	15.73	20250102	34500	-69.71	20240404	8320	25.60	20241209	4.83	N	067310	500	331 억	7832595	N	N	2139	N	N
135	20250306	120559	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10510	-260	5	-2.41	4981744565	468725	83.24	10840	10910	10470	14000	7540	10770	10628.29	11.82	-124006	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	6965	-43.07	1.61	12	0.71	-244.00	6532.00	29492	20240404	-64.36	8320	20241209	26.32	13300	-20.98	20250219	9030	16.39	20250102	34500	-69.54	20240404	8320	26.32	20241209	4.83	N	067310	500	331 억	7832595	N	N	2139	N	N
136	20250306	110556	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10670	-100	5	-0.93	4036179205	379111	67.33	10840	10910	10470	14000	7540	10770	10646.43	11.82	-114217	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	7071	-43.73	1.63	12	0.57	-244.00	6532.00	29492	20240404	-63.82	8320	20241209	28.25	13300	-19.77	20250219	9030	18.16	20250102	34500	-69.07	20240404	8320	28.25	20241209	4.83	N	067310	500	331 억	7832595	N	N	2139	N	N
137	20250306	100558	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10520	-250	5	-2.32	2859457225	267840	47.57	10840	10910	10510	14000	7540	10770	10675.99	11.82	-116083	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	6972	-43.11	1.61	12	0.40	-244.00	6532.00	29492	20240404	-64.33	8320	20241209	26.44	13300	-20.90	20250219	9030	16.50	20250102	34500	-69.51	20240404	8320	26.44	20241209	4.83	N	067310	500	331 억	7832595	N	N	2139	N	N
138	20250306	090602	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10780	10	2	0.09	429917885	39738	7.06	10840	10910	10765	14000	7540	10770	10818.81	11.82	-10965	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	7144	-44.18	1.65	12	0.06	-244.00	6532.00	29492	20240404	-63.45	8320	20241209	29.57	13300	-18.95	20250219	9030	19.38	20250102	34500	-68.75	20240404	8320	29.57	20241209	4.83	N	067310	500	331 억	7832595	N	N	2139	N	N
139	20250305	160553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10770	120	2	1.13	5950032790	555326	92.82	10650	11040	10590	13840	7460	10650	10714.47	11.85	-24184	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7137	-44.14	1.65	12	0.84	-244.00	6532.00	29492	20240404	-63.48	8320	20241209	29.45	13300	-19.02	20250219	9030	19.27	20250102	34500	-68.78	20240404	8320	29.45	20241209	5.00	N	067310	500	331 억	7853572	N	N	2136	N	N
140	20250305	150555	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10730	80	2	0.75	5481071410	511720	85.53	10650	11040	10590	13840	7460	10650	10711.08	11.85	-17084	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7111	-43.98	1.64	12	0.77	-244.00	6532.00	29492	20240404	-63.62	8320	20241209	28.97	13300	-19.32	20250219	9030	18.83	20250102	34500	-68.90	20240404	8320	28.97	20241209	5.00	N	067310	500	331 억	7853572	N	N	11477	N	N
141	20250305	140554	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10710	60	2	0.56	4893815550	457068	76.40	10650	11040	10590	13840	7460	10650	10706.97	11.85	-18107	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7098	-43.89	1.64	12	0.69	-244.00	6532.00	29492	20240404	-63.69	8320	20241209	28.73	13300	-19.47	20250219	9030	18.60	20250102	34500	-68.96	20240404	8320	28.73	20241209	5.00	N	067310	500	331 억	7853572	N	N	11477	N	N
142	20250305	130552	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10740	90	2	0.85	4426232250	413462	69.11	10650	11040	10590	13840	7460	10650	10705.29	11.85	-7249	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7118	-44.02	1.64	12	0.62	-244.00	6532.00	29492	20240404	-63.58	8320	20241209	29.09	13300	-19.25	20250219	9030	18.94	20250102	34500	-68.87	20240404	8320	29.09	20241209	5.00	N	067310	500	331 억	7853572	N	N	11477	N	N
143	20250305	120554	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10660	10	2	0.09	4111482060	383985	64.18	10650	11040	10590	13840	7460	10650	10707.40	11.85	1884	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7065	-43.69	1.63	12	0.58	-244.00	6532.00	29492	20240404	-63.85	8320	20241209	28.12	13300	-19.85	20250219	9030	18.05	20250102	34500	-69.10	20240404	8320	28.12	20241209	5.00	N	067310	500	331 억	7853572	N	N	11477	N	N
144	20250305	110550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10690	40	2	0.38	3746999100	349876	58.48	10650	11040	10590	13840	7460	10650	10709.51	11.85	15131	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7084	-43.81	1.64	12	0.53	-244.00	6532.00	29492	20240404	-63.75	8320	20241209	28.49	13300	-19.62	20250219	9030	18.38	20250102	34500	-69.01	20240404	8320	28.49	20241209	5.00	N	067310	500	331 억	7853572	N	N	11477	N	N
145	20250305	100554	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10630	-20	5	-0.19	2692952060	251152	41.98	10650	11040	10590	13840	7460	10650	10722.40	11.85	-7823	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7045	-43.57	1.63	12	0.38	-244.00	6532.00	29492	20240404	-63.96	8320	20241209	27.76	13300	-20.08	20250219	9030	17.72	20250102	34500	-69.19	20240404	8320	27.76	20241209	5.00	N	067310	500	331 억	7853572	N	N	11477	N	N
146	20250305	090550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10790	140	2	1.31	1260489630	117113	19.58	10650	11040	10650	13840	7460	10650	10763.02	11.85	38054	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7151	-44.22	1.65	12	0.18	-244.00	6532.00	29492	20240404	-63.41	8320	20241209	29.69	13300	-18.87	20250219	9030	19.49	20250102	34500	-68.72	20240404	8320	29.69	20241209	5.00	N	067310	500	331 억	7853572	N	N	11477	N	N
147	20250304	160547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10650	-300	5	-2.74	6307921440	592169	68.73	10700	10920	10520	14230	7670	10950	10652.24	11.76	-386	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7058	-43.65	1.63	12	0.89	-244.00	6532.00	29492	20240404	-63.89	8320	20241209	28.00	13300	-19.92	20250219	9030	17.94	20250102	34500	-69.13	20240404	8320	28.00	20241209	4.95	N	067310	500	331 억	7793373	N	N	11477	N	N
148	20250304	150543	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10680	-270	5	-2.47	5656460295	531180	61.65	10700	10920	10520	14230	7670	10950	10648.86	11.76	-28488	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7078	-43.77	1.64	12	0.80	-244.00	6532.00	29492	20240404	-63.79	8320	20241209	28.37	13300	-19.70	20250219	9030	18.27	20250102	34500	-69.04	20240404	8320	28.37	20241209	4.95	N	067310	500	331 억	7793373	N	N	14684	N	N
149	20250304	140547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10730	-220	5	-2.01	5113654425	480443	55.76	10700	10920	10520	14230	7670	10950	10643.62	11.76	-30225	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7111	-43.98	1.64	12	0.72	-244.00	6532.00	29492	20240404	-63.62	8320	20241209	28.97	13300	-19.32	20250219	9030	18.83	20250102	34500	-68.90	20240404	8320	28.97	20241209	4.95	N	067310	500	331 억	7793373	N	N	14684	N	N
150	20250304	130545	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10670	-280	5	-2.56	4674290740	439421	51.00	10700	10920	10520	14230	7670	10950	10637.39	11.76	-33619	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7071	-43.73	1.63	12	0.66	-244.00	6532.00	29492	20240404	-63.82	8320	20241209	28.25	13300	-19.77	20250219	9030	18.16	20250102	34500	-69.07	20240404	8320	28.25	20241209	4.95	N	067310	500	331 억	7793373	N	N	14684	N	N
151	20250304	120544	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10670	-280	5	-2.56	4230250435	397729	46.16	10700	10920	10520	14230	7670	10950	10636.01	11.76	-21133	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7071	-43.73	1.63	12	0.60	-244.00	6532.00	29492	20240404	-63.82	8320	20241209	28.25	13300	-19.77	20250219	9030	18.16	20250102	34500	-69.07	20240404	8320	28.25	20241209	4.95	N	067310	500	331 억	7793373	N	N	14684	N	N
152	20250304	110547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10610	-340	5	-3.11	3894016810	366309	42.51	10700	10920	10520	14230	7670	10950	10630.42	11.76	-22656	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7031	-43.48	1.62	12	0.55	-244.00	6532.00	29492	20240404	-64.02	8320	20241209	27.52	13300	-20.23	20250219	9030	17.50	20250102	34500	-69.25	20240404	8320	27.52	20241209	4.95	N	067310	500	331 억	7793373	N	N	14684	N	N
153	20250304	100543	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10660	-290	5	-2.65	2523772350	236811	27.48	10700	10920	10540	14230	7670	10950	10657.33	11.76	-49749	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7065	-43.69	1.63	12	0.36	-244.00	6532.00	29492	20240404	-63.85	8320	20241209	28.12	13300	-19.85	20250219	9030	18.05	20250102	34500	-69.10	20240404	8320	28.12	20241209	4.95	N	067310	500	331 억	7793373	N	N	14684	N	N
154	20250304	090542	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10630	-320	5	-2.92	425374360	39907	4.63	10700	10920	10540	14230	7670	10950	10659.14	11.76	5867	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7045	-43.57	1.63	12	0.06	-244.00	6532.00	29492	20240404	-63.96	8320	20241209	27.76	13300	-20.08	20250219	9030	17.72	20250102	34500	-69.19	20240404	8320	27.76	20241209	4.95	N	067310	500	331 억	7793373	N	N	14684	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History