KissMeData/218410/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240229	160931	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16760	-330	5	-1.93	1830334820	108972	60.05	17000	17080	16700	22200	11970	17090	16796.29	7.58	-10813	18256	17672	17366	16782	16476	17520	16630	134	5110	500	12640	10	1	26484442	4439	161.15	1.53	12	0.41	104.00	10979.00	28200	20230331	-40.57	13740	20231101	21.98	19800	-15.35	20240117	16360	2.44	20240207	28200	-40.57	20230331	13740	21.98	20231101	2.34	N	218410	500	133 억	2006297	N	N	4468	N	N
3	20240229	150934	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16800	-290	5	-1.70	1699746980	101182	55.76	17000	17080	16700	22200	11970	17090	16798.57	7.58	-12832	18256	17672	17366	16782	16476	17520	16630	134	5110	500	12640	10	1	26484442	4449	161.54	1.53	12	0.38	104.00	10979.00	28200	20230331	-40.43	13740	20231101	22.27	19800	-15.15	20240117	16360	2.69	20240207	28200	-40.43	20230331	13740	22.27	20231101	2.34	N	218410	500	133 억	2006297	N	N	5147	N	N
4	20240229	140936	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16790	-300	5	-1.76	1346863170	80103	44.14	17000	17080	16700	22200	11970	17090	16813.74	7.58	-8369	18256	17672	17366	16782	16476	17520	16630	134	5110	500	12640	10	1	26484442	4447	161.44	1.53	12	0.30	104.00	10979.00	28200	20230331	-40.46	13740	20231101	22.20	19800	-15.20	20240117	16360	2.63	20240207	28200	-40.46	20230331	13740	22.20	20231101	2.34	N	218410	500	133 억	2006297	N	N	5147	N	N
5	20240229	130933	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16820	-270	5	-1.58	1149060100	68334	37.66	17000	17080	16700	22200	11970	17090	16814.88	7.58	-5126	18256	17672	17366	16782	16476	17520	16630	134	5110	500	12640	10	1	26484442	4455	161.73	1.53	12	0.26	104.00	10979.00	28200	20230331	-40.35	13740	20231101	22.42	19800	-15.05	20240117	16360	2.81	20240207	28200	-40.35	20230331	13740	22.42	20231101	2.34	N	218410	500	133 억	2006297	N	N	5147	N	N
6	20240229	120934	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16800	-290	5	-1.70	1033029850	61435	33.86	17000	17080	16700	22200	11970	17090	16814.49	7.58	-4541	18256	17672	17366	16782	16476	17520	16630	134	5110	500	12640	10	1	26484442	4449	161.54	1.53	12	0.23	104.00	10979.00	28200	20230331	-40.43	13740	20231101	22.27	19800	-15.15	20240117	16360	2.69	20240207	28200	-40.43	20230331	13740	22.27	20231101	2.34	N	218410	500	133 억	2006297	N	N	5147	N	N
7	20240229	110936	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16770	-320	5	-1.87	878696070	52253	28.80	17000	17080	16700	22200	11970	17090	16815.57	7.58	-4271	18256	17672	17366	16782	16476	17520	16630	134	5110	500	12640	10	1	26484442	4441	161.25	1.53	12	0.20	104.00	10979.00	28200	20230331	-40.53	13740	20231101	22.05	19800	-15.30	20240117	16360	2.51	20240207	28200	-40.53	20230331	13740	22.05	20231101	2.34	N	218410	500	133 억	2006297	N	N	5147	N	N
8	20240229	100936	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16870	-220	5	-1.29	663061090	39458	21.75	17000	17080	16700	22200	11970	17090	16803.38	7.58	-2540	18256	17672	17366	16782	16476	17520	16630	134	5110	500	12640	10	1	26484442	4468	162.21	1.54	12	0.15	104.00	10979.00	28200	20230331	-40.18	13740	20231101	22.78	19800	-14.80	20240117	16360	3.12	20240207	28200	-40.18	20230331	13740	22.78	20231101	2.34	N	218410	500	133 억	2006297	N	N	5147	N	N
9	20240229	090934	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16780	-310	5	-1.81	178269660	10583	5.83	17000	17080	16740	22200	11970	17090	16842.19	7.58	-1604	18256	17672	17366	16782	16476	17520	16630	134	5110	500	12640	10	1	26484442	4444	161.35	1.53	12	0.04	104.00	10979.00	28200	20230331	-40.50	13740	20231101	22.13	19800	-15.25	20240117	16360	2.57	20240207	28200	-40.50	20230331	13740	22.13	20231101	2.34	N	218410	500	133 억	2006297	N	N	5147	N	N
10	20240228	160840	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17090	-750	5	-4.20	3142391240	180857	115.56	17950	17950	17060	23150	12490	17840	17375.24	7.59	-14686	18773	18306	18053	17586	17333	18180	17460	134	5310	500	13200	10	1	26484442	4526	164.33	1.56	12	0.68	104.00	10979.00	28200	20230331	-39.40	13740	20231101	24.38	19800	-13.69	20240117	16360	4.46	20240207	28200	-39.40	20230331	13740	24.38	20231101	2.36	N	218410	500	133 억	2009827	N	N	5014	N	N
11	20240228	150840	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17190	-650	5	-3.64	2832215640	162732	103.98	17950	17950	17150	23150	12490	17840	17404.17	7.59	-17527	18773	18306	18053	17586	17333	18180	17460	134	5310	500	13200	10	1	26484442	4553	165.29	1.57	12	0.61	104.00	10979.00	28200	20230331	-39.04	13740	20231101	25.11	19800	-13.18	20240117	16360	5.07	20240207	28200	-39.04	20230331	13740	25.11	20231101	2.36	N	218410	500	133 억	2009827	N	N	831	N	N
12	20240228	140933	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17210	-630	5	-3.53	2500744000	143430	91.64	17950	17950	17170	23150	12490	17840	17435.29	7.59	-19205	18773	18306	18053	17586	17333	18180	17460	134	5310	500	13200	10	1	26484442	4558	165.48	1.57	12	0.54	104.00	10979.00	28200	20230331	-38.97	13740	20231101	25.25	19800	-13.08	20240117	16360	5.20	20240207	28200	-38.97	20230331	13740	25.25	20231101	2.36	N	218410	500	133 억	2009827	N	N	831	N	N
13	20240228	130933	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17220	-620	5	-3.48	2130717350	121930	77.91	17950	17950	17180	23150	12490	17840	17474.92	7.59	-21897	18773	18306	18053	17586	17333	18180	17460	134	5310	500	13200	10	1	26484442	4561	165.58	1.57	12	0.46	104.00	10979.00	28200	20230331	-38.94	13740	20231101	25.33	19800	-13.03	20240117	16360	5.26	20240207	28200	-38.94	20230331	13740	25.33	20231101	2.36	N	218410	500	133 억	2009827	N	N	831	N	N
14	20240228	120936	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17310	-530	5	-2.97	1586028510	90336	57.72	17950	17950	17310	23150	12490	17840	17556.99	7.59	-13572	18773	18306	18053	17586	17333	18180	17460	134	5310	500	13200	10	1	26484442	4584	166.44	1.58	12	0.34	104.00	10979.00	28200	20230331	-38.62	13740	20231101	25.98	19800	-12.58	20240117	16360	5.81	20240207	28200	-38.62	20230331	13740	25.98	20231101	2.36	N	218410	500	133 억	2009827	N	N	831	N	N
15	20240228	110857	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17510	-330	5	-1.85	1112773240	63134	40.34	17950	17950	17480	23150	12490	17840	17625.58	7.59	-8780	18773	18306	18053	17586	17333	18180	17460	134	5310	500	13200	10	1	26484442	4637	168.37	1.59	12	0.24	104.00	10979.00	28200	20230331	-37.91	13740	20231101	27.44	19800	-11.57	20240117	16360	7.03	20240207	28200	-37.91	20230331	13740	27.44	20231101	2.36	N	218410	500	133 억	2009827	N	N	831	N	N
16	20240228	100932	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17510	-330	5	-1.85	775176180	43884	28.04	17950	17950	17480	23150	12490	17840	17664.21	7.59	-10464	18773	18306	18053	17586	17333	18180	17460	134	5310	500	13200	10	1	26484442	4637	168.37	1.59	12	0.17	104.00	10979.00	28200	20230331	-37.91	13740	20231101	27.44	19800	-11.57	20240117	16360	7.03	20240207	28200	-37.91	20230331	13740	27.44	20231101	2.36	N	218410	500	133 억	2009827	N	N	831	N	N
17	20240228	090936	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17800	-40	5	-0.22	90891890	5105	3.26	17950	17950	17710	23150	12490	17840	17804.48	7.59	7	18773	18306	18053	17586	17333	18180	17460	134	5310	500	13200	10	1	26484442	4714	171.15	1.62	12	0.02	104.00	10979.00	28200	20230331	-36.88	13740	20231101	29.55	19800	-10.10	20240117	16360	8.80	20240207	28200	-36.88	20230331	13740	29.55	20231101	2.36	N	218410	500	133 억	2009827	N	N	831	N	N
18	20240227	160933	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17840	-140	5	-0.78	2817249560	156004	163.81	18030	18520	17800	23350	12590	17980	18059.09	7.56	-5218	18500	18240	18000	17740	17500	18370	17870	134	5370	500	13300	10	1	26484442	4725	171.54	1.62	12	0.59	104.00	10979.00	28200	20230331	-36.74	13740	20231101	29.84	19800	-9.90	20240117	16360	9.05	20240207	28200	-36.74	20230331	13740	29.84	20231101	2.32	N	218410	500	133 억	2002978	N	N	831	N	N
19	20240227	150933	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17900	-80	5	-0.44	2703107460	149613	157.10	18030	18520	17800	23350	12590	17980	18067.53	7.56	-7653	18500	18240	18000	17740	17500	18370	17870	134	5370	500	13300	10	1	26484442	4741	172.12	1.63	12	0.56	104.00	10979.00	28200	20230331	-36.52	13740	20231101	30.28	19800	-9.60	20240117	16360	9.41	20240207	28200	-36.52	20230331	13740	30.28	20231101	2.32	N	218410	500	133 억	2002978	N	N	2481	N	N
20	20240227	140930	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17930	-50	5	-0.28	2353888360	130103	136.61	18030	18520	17800	23350	12590	17980	18092.79	7.56	277	18500	18240	18000	17740	17500	18370	17870	134	5370	500	13300	10	1	26484442	4749	172.40	1.63	12	0.49	104.00	10979.00	28200	20230331	-36.42	13740	20231101	30.49	19800	-9.44	20240117	16360	9.60	20240207	28200	-36.42	20230331	13740	30.49	20231101	2.32	N	218410	500	133 억	2002978	N	N	2481	N	N
21	20240227	130853	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18040	60	2	0.33	2214403830	122350	128.47	18030	18520	17800	23350	12590	17980	18099.26	7.56	1470	18500	18240	18000	17740	17500	18370	17870	134	5370	500	13300	10	1	26484442	4778	173.46	1.64	12	0.46	104.00	10979.00	28200	20230331	-36.03	13740	20231101	31.30	19800	-8.89	20240117	16360	10.27	20240207	28200	-36.03	20230331	13740	31.30	20231101	2.32	N	218410	500	133 억	2002978	N	N	2481	N	N
22	20240227	120934	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17930	-50	5	-0.28	1950300660	107679	113.06	18030	18520	17800	23350	12590	17980	18112.59	7.56	-3372	18500	18240	18000	17740	17500	18370	17870	134	5370	500	13300	10	1	26484442	4749	172.40	1.63	12	0.41	104.00	10979.00	28200	20230331	-36.42	13740	20231101	30.49	19800	-9.44	20240117	16360	9.60	20240207	28200	-36.42	20230331	13740	30.49	20231101	2.32	N	218410	500	133 억	2002978	N	N	2481	N	N
23	20240227	110933	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17950	-30	5	-0.17	1753661040	96676	101.51	18030	18520	17830	23350	12590	17980	18140.13	7.56	223	18500	18240	18000	17740	17500	18370	17870	134	5370	500	13300	10	1	26484442	4754	172.60	1.63	12	0.37	104.00	10979.00	28200	20230331	-36.35	13740	20231101	30.64	19800	-9.34	20240117	16360	9.72	20240207	28200	-36.35	20230331	13740	30.64	20231101	2.32	N	218410	500	133 억	2002978	N	N	2481	N	N
24	20240227	100928	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18000	20	2	0.11	1332338120	73221	76.88	18030	18520	17860	23350	12590	17980	18197.13	7.56	1360	18500	18240	18000	17740	17500	18370	17870	134	5370	500	13300	10	1	26484442	4767	173.08	1.64	12	0.28	104.00	10979.00	28200	20230331	-36.17	13740	20231101	31.00	19800	-9.09	20240117	16360	10.02	20240207	28200	-36.17	20230331	13740	31.00	20231101	2.32	N	218410	500	133 억	2002978	N	N	2481	N	N
25	20240227	090933	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18360	380	2	2.11	427219840	23284	24.45	18030	18520	18030	23350	12590	17980	18353.67	7.56	5848	18500	18240	18000	17740	17500	18370	17870	134	5370	500	13300	10	1	26484442	4863	176.54	1.67	12	0.09	104.00	10979.00	28200	20230331	-34.89	13740	20231101	33.62	19800	-7.27	20240117	16360	12.22	20240207	28200	-34.89	20230331	13740	33.62	20231101	2.32	N	218410	500	133 억	2002978	N	N	2481	N	N
26	20240226	160928	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17980	120	2	0.67	1696903860	94248	62.94	17810	18260	17760	23200	12510	17860	18004.82	7.53	-304	18340	18100	17900	17660	17460	18000	17560	134	5340	500	13210	10	1	26484442	4762	172.88	1.64	12	0.36	104.00	10979.00	28200	20230331	-36.24	13740	20231101	30.86	19800	-9.19	20240117	16360	9.90	20240207	28200	-36.24	20230331	13740	30.86	20231101	2.31	N	218410	500	133 억	1994854	N	N	2481	N	N
27	20240226	150924	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18000	140	2	0.78	1638162420	90983	60.76	17810	18260	17760	23200	12510	17860	18005.31	7.53	-996	18340	18100	17900	17660	17460	18000	17560	134	5340	500	13210	10	1	26484442	4767	173.08	1.64	12	0.34	104.00	10979.00	28200	20230331	-36.17	13740	20231101	31.00	19800	-9.09	20240117	16360	10.02	20240207	28200	-36.17	20230331	13740	31.00	20231101	2.31	N	218410	500	133 억	1994854	N	N	11286	N	N
28	20240226	140927	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18070	210	2	1.18	1436486140	79799	53.29	17810	18260	17760	23200	12510	17860	18001.48	7.53	-354	18340	18100	17900	17660	17460	18000	17560	134	5340	500	13210	10	1	26484442	4786	173.75	1.65	12	0.30	104.00	10979.00	28200	20230331	-35.92	13740	20231101	31.51	19800	-8.74	20240117	16360	10.45	20240207	28200	-35.92	20230331	13740	31.51	20231101	2.31	N	218410	500	133 억	1994854	N	N	11286	N	N
29	20240226	130921	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18000	140	2	0.78	1214524650	67509	45.08	17810	18260	17760	23200	12510	17860	17990.75	7.53	-447	18340	18100	17900	17660	17460	18000	17560	134	5340	500	13210	10	1	26484442	4767	173.08	1.64	12	0.25	104.00	10979.00	28200	20230331	-36.17	13740	20231101	31.00	19800	-9.09	20240117	16360	10.02	20240207	28200	-36.17	20230331	13740	31.00	20231101	2.31	N	218410	500	133 억	1994854	N	N	11286	N	N
30	20240226	120920	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17990	130	2	0.73	993074940	55209	36.87	17810	18260	17760	23200	12510	17860	17987.79	7.53	-114	18340	18100	17900	17660	17460	18000	17560	134	5340	500	13210	10	1	26484442	4765	172.98	1.64	12	0.21	104.00	10979.00	28200	20230331	-36.21	13740	20231101	30.93	19800	-9.14	20240117	16360	9.96	20240207	28200	-36.21	20230331	13740	30.93	20231101	2.31	N	218410	500	133 억	1994854	N	N	11286	N	N
31	20240226	110919	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17880	20	2	0.11	864665080	48037	32.08	17810	18260	17760	23200	12510	17860	18000.27	7.53	2105	18340	18100	17900	17660	17460	18000	17560	134	5340	500	13210	10	1	26484442	4735	171.92	1.63	12	0.18	104.00	10979.00	28200	20230331	-36.60	13740	20231101	30.13	19800	-9.70	20240117	16360	9.29	20240207	28200	-36.60	20230331	13740	30.13	20231101	2.31	N	218410	500	133 억	1994854	N	N	11286	N	N
32	20240226	100916	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17890	30	2	0.17	672360020	37318	24.92	17810	18260	17760	23200	12510	17860	18017.47	7.53	5384	18340	18100	17900	17660	17460	18000	17560	134	5340	500	13210	10	1	26484442	4738	172.02	1.63	12	0.14	104.00	10979.00	28200	20230331	-36.56	13740	20231101	30.20	19800	-9.65	20240117	16360	9.35	20240207	28200	-36.56	20230331	13740	30.20	20231101	2.31	N	218410	500	133 억	1994854	N	N	11286	N	N
33	20240226	090916	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17780	-80	5	-0.45	78225230	4392	2.93	17810	17860	17760	23200	12510	17860	17809.70	7.53	-981	18340	18100	17900	17660	17460	18000	17560	134	5340	500	13210	10	1	26484442	4709	170.96	1.62	12	0.02	104.00	10979.00	28200	20230331	-36.95	13740	20231101	29.40	19800	-10.20	20240117	16360	8.68	20240207	28200	-36.95	20230331	13740	29.40	20231101	2.31	N	218410	500	133 억	1994854	N	N	11286	N	N
34	20240223	160917	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17860	-160	5	-0.89	2662353630	149443	109.40	18030	18140	17700	23400	12620	18020	17815.04	7.18	25657	18506	18262	18086	17842	17666	18175	17755	134	5380	500	13330	10	1	26484442	4730	171.73	1.63	12	0.56	104.00	10979.00	28200	20230331	-36.67	13740	20231101	29.99	19800	-9.80	20240117	16360	9.17	20240207	28200	-36.67	20230331	13740	29.99	20231101	2.30	N	218410	500	133 억	1901797	N	N	11286	N	N
35	20240223	150910	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17880	-140	5	-0.78	2516644540	141283	103.42	18030	18140	17700	23400	12620	18020	17812.79	7.18	22248	18506	18262	18086	17842	17666	18175	17755	134	5380	500	13330	10	1	26484442	4735	171.92	1.63	12	0.53	104.00	10979.00	28200	20230331	-36.60	13740	20231101	30.13	19800	-9.70	20240117	16360	9.29	20240207	28200	-36.60	20230331	13740	30.13	20231101	2.30	N	218410	500	133 억	1901797	N	N	2051	N	N
36	20240223	140912	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17810	-210	5	-1.17	2216934850	124472	91.12	18030	18140	17700	23400	12620	18020	17810.71	7.18	15486	18506	18262	18086	17842	17666	18175	17755	134	5380	500	13330	10	1	26484442	4717	171.25	1.62	12	0.47	104.00	10979.00	28200	20230331	-36.84	13740	20231101	29.62	19800	-10.05	20240117	16360	8.86	20240207	28200	-36.84	20230331	13740	29.62	20231101	2.30	N	218410	500	133 억	1901797	N	N	2051	N	N
37	20240223	130909	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17750	-270	5	-1.50	1933676870	108529	79.45	18030	18140	17700	23400	12620	18020	17817.14	7.18	10244	18506	18262	18086	17842	17666	18175	17755	134	5380	500	13330	10	1	26484442	4701	170.67	1.62	12	0.41	104.00	10979.00	28200	20230331	-37.06	13740	20231101	29.18	19800	-10.35	20240117	16360	8.50	20240207	28200	-37.06	20230331	13740	29.18	20231101	2.30	N	218410	500	133 억	1901797	N	N	2051	N	N
38	20240223	120912	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17810	-210	5	-1.17	1548422630	86814	63.55	18030	18140	17710	23400	12620	18020	17836.09	7.18	10004	18506	18262	18086	17842	17666	18175	17755	134	5380	500	13330	10	1	26484442	4717	171.25	1.62	12	0.33	104.00	10979.00	28200	20230331	-36.84	13740	20231101	29.62	19800	-10.05	20240117	16360	8.86	20240207	28200	-36.84	20230331	13740	29.62	20231101	2.30	N	218410	500	133 억	1901797	N	N	2051	N	N
39	20240223	110901	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17850	-170	5	-0.94	1216906700	68213	49.93	18030	18140	17710	23400	12620	18020	17839.81	7.18	3720	18506	18262	18086	17842	17666	18175	17755	134	5380	500	13330	10	1	26484442	4727	171.63	1.63	12	0.26	104.00	10979.00	28200	20230331	-36.70	13740	20231101	29.91	19800	-9.85	20240117	16360	9.11	20240207	28200	-36.70	20230331	13740	29.91	20231101	2.30	N	218410	500	133 억	1901797	N	N	2051	N	N
40	20240223	100907	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17800	-220	5	-1.22	773974250	43327	31.72	18030	18140	17730	23400	12620	18020	17863.56	7.18	-2620	18506	18262	18086	17842	17666	18175	17755	134	5380	500	13330	10	1	26484442	4714	171.15	1.62	12	0.16	104.00	10979.00	28200	20230331	-36.88	13740	20231101	29.55	19800	-10.10	20240117	16360	8.80	20240207	28200	-36.88	20230331	13740	29.55	20231101	2.30	N	218410	500	133 억	1901797	N	N	2051	N	N
41	20240223	090910	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18000	-20	5	-0.11	130198090	7214	5.28	18030	18140	18000	23400	12620	18020	18047.97	7.18	-1794	18506	18262	18086	17842	17666	18175	17755	134	5380	500	13330	10	1	26484442	4767	173.08	1.64	12	0.03	104.00	10979.00	28200	20230331	-36.17	13740	20231101	31.00	19800	-9.09	20240117	16360	10.02	20240207	28200	-36.17	20230331	13740	31.00	20231101	2.30	N	218410	500	133 억	1901797	N	N	2051	N	N
42	20240222	160856	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18020	60	2	0.33	2466797800	136181	103.42	18110	18330	17910	23300	12580	17960	18114.30	7.22	-16167	18693	18326	18093	17726	17493	18210	17610	134	5340	500	13290	10	1	26484442	4772	173.27	1.64	12	0.51	104.00	10979.00	28200	20230331	-36.10	13740	20231101	31.15	19800	-8.99	20240117	16360	10.15	20240207	28200	-36.10	20230331	13740	31.15	20231101	2.27	N	218410	500	133 억	1912585	N	N	2051	N	N
43	20240222	150906	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18060	100	2	0.56	2376225440	131163	99.61	18110	18330	17910	23300	12580	17960	18116.58	7.22	-15941	18693	18326	18093	17726	17493	18210	17610	134	5340	500	13290	10	1	26484442	4783	173.65	1.64	12	0.50	104.00	10979.00	28200	20230331	-35.96	13740	20231101	31.44	19800	-8.79	20240117	16360	10.39	20240207	28200	-35.96	20230331	13740	31.44	20231101	2.27	N	218410	500	133 억	1912585	N	N	1387	N	N
44	20240222	140904	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18000	40	2	0.22	2070598030	114203	86.73	18110	18330	17910	23300	12580	17960	18130.85	7.22	-11403	18693	18326	18093	17726	17493	18210	17610	134	5340	500	13290	10	1	26484442	4767	173.08	1.64	12	0.43	104.00	10979.00	28200	20230331	-36.17	13740	20231101	31.00	19800	-9.09	20240117	16360	10.02	20240207	28200	-36.17	20230331	13740	31.00	20231101	2.27	N	218410	500	133 억	1912585	N	N	1387	N	N
45	20240222	130850	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18250	290	2	1.61	1737142620	95817	72.77	18110	18330	17910	23300	12580	17960	18129.80	7.22	-7094	18693	18326	18093	17726	17493	18210	17610	134	5340	500	13290	10	1	26484442	4833	175.48	1.66	12	0.36	104.00	10979.00	28200	20230331	-35.28	13740	20231101	32.82	19800	-7.83	20240117	16360	11.55	20240207	28200	-35.28	20230331	13740	32.82	20231101	2.27	N	218410	500	133 억	1912585	N	N	1387	N	N
46	20240222	120902	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18140	180	2	1.00	1538908170	84957	64.52	18110	18330	17910	23300	12580	17960	18113.97	7.22	-4771	18693	18326	18093	17726	17493	18210	17610	134	5340	500	13290	10	1	26484442	4804	174.42	1.65	12	0.32	104.00	10979.00	28200	20230331	-35.67	13740	20231101	32.02	19800	-8.38	20240117	16360	10.88	20240207	28200	-35.67	20230331	13740	32.02	20231101	2.27	N	218410	500	133 억	1912585	N	N	1387	N	N
47	20240222	110859	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18210	250	2	1.39	1216632830	67219	51.05	18110	18330	17910	23300	12580	17960	18099.54	7.22	-1312	18693	18326	18093	17726	17493	18210	17610	134	5340	500	13290	10	1	26484442	4823	175.10	1.66	12	0.25	104.00	10979.00	28200	20230331	-35.43	13740	20231101	32.53	19800	-8.03	20240117	16360	11.31	20240207	28200	-35.43	20230331	13740	32.53	20231101	2.27	N	218410	500	133 억	1912585	N	N	1387	N	N
48	20240222	100851	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18140	180	2	1.00	707371280	39259	29.81	18110	18190	17910	23300	12580	17960	18018.07	7.22	-923	18693	18326	18093	17726	17493	18210	17610	134	5340	500	13290	10	1	26484442	4804	174.42	1.65	12	0.15	104.00	10979.00	28200	20230331	-35.67	13740	20231101	32.02	19800	-8.38	20240117	16360	10.88	20240207	28200	-35.67	20230331	13740	32.02	20231101	2.27	N	218410	500	133 억	1912585	N	N	1387	N	N
49	20240222	090906	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18020	60	2	0.33	63722100	3532	2.68	18110	18140	17970	23300	12580	17960	18041.36	7.22	-728	18693	18326	18093	17726	17493	18210	17610	134	5340	500	13290	10	1	26484442	4772	173.27	1.64	12	0.01	104.00	10979.00	28200	20230331	-36.10	13740	20231101	31.15	19800	-8.99	20240117	16360	10.15	20240207	28200	-36.10	20230331	13740	31.15	20231101	2.27	N	218410	500	133 억	1912585	N	N	1387	N	N
50	20240221	160858	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17960	-180	5	-0.99	2384373860	131484	106.77	18170	18460	17860	23550	12700	18140	18134.33	7.19	327	18740	18440	18270	17970	17800	18355	17885	134	5410	500	13420	10	1	26484442	4757	172.69	1.64	12	0.50	104.00	10979.00	28200	20230331	-36.31	13740	20231101	30.71	19800	-9.29	20240117	16360	9.78	20240207	28200	-36.31	20230331	13740	30.71	20231101	2.39	N	218410	500	133 억	1902947	N	N	1387	N	N
51	20240221	150850	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17980	-160	5	-0.88	2308368070	127253	103.33	18170	18460	17860	23550	12700	18140	18139.99	7.19	-307	18740	18440	18270	17970	17800	18355	17885	134	5410	500	13420	10	1	26484442	4762	172.88	1.64	12	0.48	104.00	10979.00	28200	20230331	-36.24	13740	20231101	30.86	19800	-9.19	20240117	16360	9.90	20240207	28200	-36.24	20230331	13740	30.86	20231101	2.39	N	218410	500	133 억	1902947	N	N	2476	N	N
52	20240221	140848	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18050	-90	5	-0.50	1948498960	107212	87.06	18170	18460	17980	23550	12700	18140	18174.27	7.19	-1581	18740	18440	18270	17970	17800	18355	17885	134	5410	500	13420	10	1	26484442	4780	173.56	1.64	12	0.40	104.00	10979.00	28200	20230331	-35.99	13740	20231101	31.37	19800	-8.84	20240117	16360	10.33	20240207	28200	-35.99	20230331	13740	31.37	20231101	2.39	N	218410	500	133 억	1902947	N	N	2476	N	N
53	20240221	130849	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18110	-30	5	-0.17	1785551170	98199	79.74	18170	18460	17980	23550	12700	18140	18183.00	7.19	191	18740	18440	18270	17970	17800	18355	17885	134	5410	500	13420	10	1	26484442	4796	174.13	1.65	12	0.37	104.00	10979.00	28200	20230331	-35.78	13740	20231101	31.80	19800	-8.54	20240117	16360	10.70	20240207	28200	-35.78	20230331	13740	31.80	20231101	2.39	N	218410	500	133 억	1902947	N	N	2476	N	N
54	20240221	120851	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18140	0	3	0.00	1454887110	79910	64.89	18170	18460	17980	23550	12700	18140	18206.59	7.19	-4874	18740	18440	18270	17970	17800	18355	17885	134	5410	500	13420	10	1	26484442	4804	174.42	1.65	12	0.30	104.00	10979.00	28200	20230331	-35.67	13740	20231101	32.02	19800	-8.38	20240117	16360	10.88	20240207	28200	-35.67	20230331	13740	32.02	20231101	2.39	N	218410	500	133 억	1902947	N	N	2476	N	N
55	20240221	110857	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18190	50	2	0.28	1257065180	69028	56.05	18170	18460	17980	23550	12700	18140	18210.97	7.19	-2441	18740	18440	18270	17970	17800	18355	17885	134	5410	500	13420	10	1	26484442	4818	174.90	1.66	12	0.26	104.00	10979.00	28200	20230331	-35.50	13740	20231101	32.39	19800	-8.13	20240117	16360	11.19	20240207	28200	-35.50	20230331	13740	32.39	20231101	2.39	N	218410	500	133 억	1902947	N	N	2476	N	N
56	20240221	100849	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18300	160	2	0.88	805790400	44448	36.09	18170	18310	17980	23550	12700	18140	18128.83	7.19	-2094	18740	18440	18270	17970	17800	18355	17885	134	5410	500	13420	10	1	26484442	4847	175.96	1.67	12	0.17	104.00	10979.00	28200	20230331	-35.11	13740	20231101	33.19	19800	-7.58	20240117	16360	11.86	20240207	28200	-35.11	20230331	13740	33.19	20231101	2.39	N	218410	500	133 억	1902947	N	N	2476	N	N
57	20240221	090849	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18280	140	2	0.77	154507020	8518	6.92	18170	18280	18000	23550	12700	18140	18138.88	7.19	-2290	18740	18440	18270	17970	17800	18355	17885	134	5410	500	13420	10	1	26484442	4841	175.77	1.66	12	0.03	104.00	10979.00	28200	20230331	-35.18	13740	20231101	33.04	19800	-7.68	20240117	16360	11.74	20240207	28200	-35.18	20230331	13740	33.04	20231101	2.39	N	218410	500	133 억	1902947	N	N	2476	N	N
58	20240220	160842	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18140	-360	5	-1.95	2225886570	121946	31.33	18560	18570	18100	24050	12950	18500	18253.12	7.21	-15045	19593	19046	18423	17876	17253	19320	18150	134	5550	500	13690	10	1	26484442	4804	174.42	1.65	12	0.46	104.00	10979.00	28200	20230331	-35.67	13740	20231101	32.02	19800	-8.38	20240117	16360	10.88	20240207	28200	-35.67	20230331	13740	32.02	20231101	2.42	N	218410	500	133 억	1909853	N	N	2476	N	N
59	20240220	150843	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18210	-290	5	-1.57	2088487310	114385	29.39	18560	18570	18100	24050	12950	18500	18258.22	7.21	-14918	19593	19046	18423	17876	17253	19320	18150	134	5550	500	13690	10	1	26484442	4823	175.10	1.66	12	0.43	104.00	10979.00	28200	20230331	-35.43	13740	20231101	32.53	19800	-8.03	20240117	16360	11.31	20240207	28200	-35.43	20230331	13740	32.53	20231101	2.42	N	218410	500	133 억	1909853	N	N	591	N	N
60	20240220	140841	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18310	-190	5	-1.03	1868542690	102324	26.29	18560	18570	18100	24050	12950	18500	18260.84	7.21	-12260	19593	19046	18423	17876	17253	19320	18150	134	5550	500	13690	10	1	26484442	4849	176.06	1.67	12	0.39	104.00	10979.00	28200	20230331	-35.07	13740	20231101	33.26	19800	-7.53	20240117	16360	11.92	20240207	28200	-35.07	20230331	13740	33.26	20231101	2.42	N	218410	500	133 억	1909853	N	N	591	N	N
61	20240220	130844	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18300	-200	5	-1.08	1690200950	92593	23.79	18560	18570	18100	24050	12950	18500	18253.86	7.21	-13153	19593	19046	18423	17876	17253	19320	18150	134	5550	500	13690	10	1	26484442	4847	175.96	1.67	12	0.35	104.00	10979.00	28200	20230331	-35.11	13740	20231101	33.19	19800	-7.58	20240117	16360	11.86	20240207	28200	-35.11	20230331	13740	33.19	20231101	2.42	N	218410	500	133 억	1909853	N	N	591	N	N
62	20240220	120838	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18230	-270	5	-1.46	1488775330	81586	20.96	18560	18570	18100	24050	12950	18500	18247.66	7.21	-11621	19593	19046	18423	17876	17253	19320	18150	134	5550	500	13690	10	1	26484442	4828	175.29	1.66	12	0.31	104.00	10979.00	28200	20230331	-35.35	13740	20231101	32.68	19800	-7.93	20240117	16360	11.43	20240207	28200	-35.35	20230331	13740	32.68	20231101	2.42	N	218410	500	133 억	1909853	N	N	591	N	N
63	20240220	110840	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18150	-350	5	-1.89	1279795290	70092	18.01	18560	18570	18100	24050	12950	18500	18258.50	7.21	-12949	19593	19046	18423	17876	17253	19320	18150	134	5550	500	13690	10	1	26484442	4807	174.52	1.65	12	0.26	104.00	10979.00	28200	20230331	-35.64	13740	20231101	32.10	19800	-8.33	20240117	16360	10.94	20240207	28200	-35.64	20230331	13740	32.10	20231101	2.42	N	218410	500	133 억	1909853	N	N	591	N	N
64	20240220	100832	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18120	-380	5	-2.05	1005797800	54998	14.13	18560	18570	18120	24050	12950	18500	18287.57	7.21	-12469	19593	19046	18423	17876	17253	19320	18150	134	5550	500	13690	10	1	26484442	4799	174.23	1.65	12	0.21	104.00	10979.00	28200	20230331	-35.74	13740	20231101	31.88	19800	-8.48	20240117	16360	10.76	20240207	28200	-35.74	20230331	13740	31.88	20231101	2.42	N	218410	500	133 억	1909853	N	N	591	N	N
65	20240220	090847	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18310	-190	5	-1.03	272662530	14814	3.81	18560	18570	18300	24050	12950	18500	18405.18	7.21	-1007	19593	19046	18423	17876	17253	19320	18150	134	5550	500	13690	10	1	26484442	4849	176.06	1.67	12	0.06	104.00	10979.00	28200	20230331	-35.07	13740	20231101	33.26	19800	-7.53	20240117	16360	11.92	20240207	28200	-35.07	20230331	13740	33.26	20231101	2.42	N	218410	500	133 억	1909853	N	N	591	N	N
66	20240219	160842	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18500	890	2	5.05	7221577190	388026	230.69	17890	18970	17800	22850	12330	17610	18611.09	6.86	85055	17943	17776	17443	17276	16943	17860	17360	134	5240	500	13030	10	1	26484442	4900	177.88	1.69	12	1.47	104.00	10979.00	28200	20230331	-34.40	13740	20231101	34.64	19800	-6.57	20240117	16360	13.08	20240207	28200	-34.40	20230331	13740	34.64	20231101	2.41	N	218410	500	133 억	1817323	N	N	591	N	N
67	20240219	150847	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18510	900	2	5.11	6975105780	374703	222.77	17890	18970	17800	22850	12330	17610	18615.03	6.86	84170	17943	17776	17443	17276	16943	17860	17360	134	5240	500	13030	10	1	26484442	4902	177.98	1.69	12	1.41	104.00	10979.00	28200	20230331	-34.36	13740	20231101	34.72	19800	-6.52	20240117	16360	13.14	20240207	28200	-34.36	20230331	13740	34.72	20231101	2.41	N	218410	500	133 억	1817323	N	N	327	N	N
68	20240219	140847	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18410	800	2	4.54	6610572160	354979	211.05	17890	18970	17800	22850	12330	17610	18622.43	6.86	79694	17943	17776	17443	17276	16943	17860	17360	134	5240	500	13030	10	1	26484442	4876	177.02	1.68	12	1.34	104.00	10979.00	28200	20230331	-34.72	13740	20231101	33.99	19800	-7.02	20240117	16360	12.53	20240207	28200	-34.72	20230331	13740	33.99	20231101	2.41	N	218410	500	133 억	1817323	N	N	327	N	N
69	20240219	130846	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18500	890	2	5.05	6146194050	329829	196.09	17890	18970	17800	22850	12330	17610	18634.49	6.86	72824	17943	17776	17443	17276	16943	17860	17360	134	5240	500	13030	10	1	26484442	4900	177.88	1.69	12	1.25	104.00	10979.00	28200	20230331	-34.40	13740	20231101	34.64	19800	-6.57	20240117	16360	13.08	20240207	28200	-34.40	20230331	13740	34.64	20231101	2.41	N	218410	500	133 억	1817323	N	N	327	N	N
70	20240219	120844	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18640	1030	2	5.85	5706950800	306183	182.04	17890	18970	17800	22850	12330	17610	18639.02	6.86	67336	17943	17776	17443	17276	16943	17860	17360	134	5240	500	13030	10	1	26484442	4937	179.23	1.70	12	1.16	104.00	10979.00	28200	20230331	-33.90	13740	20231101	35.66	19800	-5.86	20240117	16360	13.94	20240207	28200	-33.90	20230331	13740	35.66	20231101	2.41	N	218410	500	133 억	1817323	N	N	327	N	N
71	20240219	110842	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18620	1010	2	5.74	5304773380	284565	169.18	17890	18970	17800	22850	12330	17610	18641.70	6.86	63376	17943	17776	17443	17276	16943	17860	17360	134	5240	500	13030	10	1	26484442	4931	179.04	1.70	12	1.07	104.00	10979.00	28200	20230331	-33.97	13740	20231101	35.52	19800	-5.96	20240117	16360	13.81	20240207	28200	-33.97	20230331	13740	35.52	20231101	2.41	N	218410	500	133 억	1817323	N	N	327	N	N
72	20240219	100838	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18560	950	2	5.39	4394197060	236006	140.31	17890	18970	17800	22850	12330	17610	18619.01	6.86	55573	17943	17776	17443	17276	16943	17860	17360	134	5240	500	13030	10	1	26484442	4916	178.46	1.69	12	0.89	104.00	10979.00	28200	20230331	-34.18	13740	20231101	35.08	19800	-6.26	20240117	16360	13.45	20240207	28200	-34.18	20230331	13740	35.08	20231101	2.41	N	218410	500	133 억	1817323	N	N	327	N	N
73	20240219	090839	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	18530	920	2	5.22	869490820	47702	28.36	17890	18560	17800	22850	12330	17610	18227.57	6.86	20319	17943	17776	17443	17276	16943	17860	17360	134	5240	500	13030	10	1	26484442	4908	178.17	1.69	12	0.18	104.00	10979.00	28200	20230331	-34.29	13740	20231101	34.86	19800	-6.41	20240117	16360	13.26	20240207	28200	-34.29	20230331	13740	34.86	20231101	2.41	N	218410	500	133 억	1817323	N	N	327	N	N
74	20240216	160833	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17610	190	2	1.09	2912717790	167846	96.28	17400	17610	17110	22600	12200	17420	17352.95	6.66	-33178	18020	17720	17500	17200	16980	17610	17090	134	5180	500	12890	10	1	26484442	4664	169.33	1.60	12	0.63	104.00	10979.00	28200	20230331	-37.55	13740	20231101	28.17	19800	-11.06	20240117	16360	7.64	20240207	28200	-37.55	20230331	13740	28.17	20231101	2.33	N	218410	500	133 억	1763071	N	N	327	N	N
75	20240216	150839	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17540	120	2	0.69	2811711320	162102	92.99	17400	17610	17110	22600	12200	17420	17345.31	6.66	-34462	18020	17720	17500	17200	16980	17610	17090	134	5180	500	12890	10	1	26484442	4645	168.65	1.60	12	0.61	104.00	10979.00	28200	20230331	-37.80	13740	20231101	27.66	19800	-11.41	20240117	16360	7.21	20240207	28200	-37.80	20230331	13740	27.66	20231101	2.33	N	218410	500	133 억	1763071	N	N	2914	N	N
76	20240216	140843	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17420	0	3	0.00	2041616220	118183	67.80	17400	17510	17110	22600	12200	17420	17275.02	6.66	-30420	18020	17720	17500	17200	16980	17610	17090	134	5180	500	12890	10	1	26484442	4614	167.50	1.59	12	0.45	104.00	10979.00	28200	20230331	-38.23	13740	20231101	26.78	19800	-12.02	20240117	16360	6.48	20240207	28200	-38.23	20230331	13740	26.78	20231101	2.33	N	218410	500	133 억	1763071	N	N	2914	N	N
77	20240216	130836	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17130	-290	5	-1.66	1641045380	95010	54.50	17400	17510	17110	22600	12200	17420	17272.32	6.66	-32231	18020	17720	17500	17200	16980	17610	17090	134	5180	500	12890	10	1	26484442	4537	164.71	1.56	12	0.36	104.00	10979.00	28200	20230331	-39.26	13740	20231101	24.67	19800	-13.48	20240117	16360	4.71	20240207	28200	-39.26	20230331	13740	24.67	20231101	2.33	N	218410	500	133 억	1763071	N	N	2914	N	N
78	20240216	120839	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17150	-270	5	-1.55	1337952310	77317	44.35	17400	17510	17140	22600	12200	17420	17304.74	6.66	-29326	18020	17720	17500	17200	16980	17610	17090	134	5180	500	12890	10	1	26484442	4542	164.90	1.56	12	0.29	104.00	10979.00	28200	20230331	-39.18	13740	20231101	24.82	19800	-13.38	20240117	16360	4.83	20240207	28200	-39.18	20230331	13740	24.82	20231101	2.33	N	218410	500	133 억	1763071	N	N	2914	N	N
79	20240216	110846	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17260	-160	5	-0.92	967249710	55771	31.99	17400	17510	17260	22600	12200	17420	17343.21	6.66	-17028	18020	17720	17500	17200	16980	17610	17090	134	5180	500	12890	10	1	26484442	4571	165.96	1.57	12	0.21	104.00	10979.00	28200	20230331	-38.79	13740	20231101	25.62	19800	-12.83	20240117	16360	5.50	20240207	28200	-38.79	20230331	13740	25.62	20231101	2.33	N	218410	500	133 억	1763071	N	N	2914	N	N
80	20240216	100840	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17340	-80	5	-0.46	703481070	40527	23.25	17400	17510	17260	22600	12200	17420	17358.30	6.66	-11139	18020	17720	17500	17200	16980	17610	17090	134	5180	500	12890	10	1	26484442	4592	166.73	1.58	12	0.15	104.00	10979.00	28200	20230331	-38.51	13740	20231101	26.20	19800	-12.42	20240117	16360	5.99	20240207	28200	-38.51	20230331	13740	26.20	20231101	2.33	N	218410	500	133 억	1763071	N	N	2914	N	N
81	20240216	090833	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17400	-20	5	-0.11	123991510	7122	4.09	17400	17510	17290	22600	12200	17420	17409.62	6.66	966	18020	17720	17500	17200	16980	17610	17090	134	5180	500	12890	10	1	26484442	4608	167.31	1.58	12	0.03	104.00	10979.00	28200	20230331	-38.30	13740	20231101	26.64	19800	-12.12	20240117	16360	6.36	20240207	28200	-38.30	20230331	13740	26.64	20231101	2.33	N	218410	500	133 억	1763071	N	N	2914	N	N
82	20240215	160831	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17420	-200	5	-1.14	3033291820	173945	75.51	17590	17800	17280	22900	12340	17620	17438.21	6.58	9265	18426	18022	17216	16812	16006	18225	17015	134	5280	500	13030	10	1	26484442	4614	167.50	1.59	12	0.66	104.00	10979.00	28200	20230331	-38.23	13740	20231101	26.78	19800	-12.02	20240117	16360	6.48	20240207	28200	-38.23	20230331	13740	26.78	20231101	2.31	N	218410	500	133 억	1743817	N	N	2914	N	N
83	20240215	150838	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17360	-260	5	-1.48	2929678380	167988	72.93	17590	17800	17280	22900	12340	17620	17439.77	6.58	11224	18426	18022	17216	16812	16006	18225	17015	134	5280	500	13030	10	1	26484442	4598	166.92	1.58	12	0.63	104.00	10979.00	28200	20230331	-38.44	13740	20231101	26.35	19800	-12.32	20240117	16360	6.11	20240207	28200	-38.44	20230331	13740	26.35	20231101	2.31	N	218410	500	133 억	1743817	N	N	5950	N	N
84	20240215	140831	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17350	-270	5	-1.53	2673498190	153223	66.52	17590	17800	17280	22900	12340	17620	17448.37	6.58	10113	18426	18022	17216	16812	16006	18225	17015	134	5280	500	13030	10	1	26484442	4595	166.83	1.58	12	0.58	104.00	10979.00	28200	20230331	-38.48	13740	20231101	26.27	19800	-12.37	20240117	16360	6.05	20240207	28200	-38.48	20230331	13740	26.27	20231101	2.31	N	218410	500	133 억	1743817	N	N	5950	N	N
85	20240215	130814	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17410	-210	5	-1.19	2408509890	137958	59.89	17590	17800	17280	22900	12340	17620	17458.24	6.58	9276	18426	18022	17216	16812	16006	18225	17015	134	5280	500	13030	10	1	26484442	4611	167.40	1.59	12	0.52	104.00	10979.00	28200	20230331	-38.26	13740	20231101	26.71	19800	-12.07	20240117	16360	6.42	20240207	28200	-38.26	20230331	13740	26.71	20231101	2.31	N	218410	500	133 억	1743817	N	N	5950	N	N
86	20240215	120832	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17420	-200	5	-1.14	2122948320	121576	52.78	17590	17800	17280	22900	12340	17620	17461.85	6.58	5847	18426	18022	17216	16812	16006	18225	17015	134	5280	500	13030	10	1	26484442	4614	167.50	1.59	12	0.46	104.00	10979.00	28200	20230331	-38.23	13740	20231101	26.78	19800	-12.02	20240117	16360	6.48	20240207	28200	-38.23	20230331	13740	26.78	20231101	2.31	N	218410	500	133 억	1743817	N	N	5950	N	N
87	20240215	110826	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17400	-220	5	-1.25	1836255150	105097	45.62	17590	17800	17280	22900	12340	17620	17471.95	6.58	1925	18426	18022	17216	16812	16006	18225	17015	134	5280	500	13030	10	1	26484442	4608	167.31	1.58	12	0.40	104.00	10979.00	28200	20230331	-38.30	13740	20231101	26.64	19800	-12.12	20240117	16360	6.36	20240207	28200	-38.30	20230331	13740	26.64	20231101	2.31	N	218410	500	133 억	1743817	N	N	5950	N	N
88	20240215	100827	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17480	-140	5	-0.79	1220581210	69621	30.22	17590	17800	17360	22900	12340	17620	17531.75	6.58	6052	18426	18022	17216	16812	16006	18225	17015	134	5280	500	13030	10	1	26484442	4629	168.08	1.59	12	0.26	104.00	10979.00	28200	20230331	-38.01	13740	20231101	27.22	19800	-11.72	20240117	16360	6.85	20240207	28200	-38.01	20230331	13740	27.22	20231101	2.31	N	218410	500	133 억	1743817	N	N	5950	N	N
89	20240215	090829	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17670	50	2	0.28	437963230	24829	10.78	17590	17800	17520	22900	12340	17620	17639.21	6.58	4824	18426	18022	17216	16812	16006	18225	17015	134	5280	500	13030	10	1	26484442	4680	169.90	1.61	12	0.09	104.00	10979.00	28200	20230331	-37.34	13740	20231101	28.60	19800	-10.76	20240117	16360	8.01	20240207	28200	-37.34	20230331	13740	28.60	20231101	2.31	N	218410	500	133 억	1743817	N	N	5950	N	N
90	20240214	160822	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17620	910	2	5.45	3851757780	227402	167.23	16650	17620	16410	21700	11700	16710	16936.33	6.49	11822	17043	16876	16703	16536	16363	16790	16450	134	4990	500	12360	10	1	26484442	4667	169.42	1.60	12	0.86	104.00	10979.00	28200	20230331	-37.52	13740	20231101	28.24	19800	-11.01	20240117	16360	7.70	20240207	28200	-37.52	20230331	13740	28.24	20231101	2.33	N	218410	500	133 억	1719342	N	N	5939	N	N
91	20240214	150825	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17120	410	2	2.45	2927329520	174338	128.21	16650	17210	16410	21700	11700	16710	16791.12	6.49	23369	17043	16876	16703	16536	16363	16790	16450	134	4990	500	12360	10	1	26484442	4534	164.62	1.56	12	0.66	104.00	10979.00	28200	20230331	-39.29	13740	20231101	24.60	19800	-13.54	20240117	16360	4.65	20240207	28200	-39.29	20230331	13740	24.60	20231101	2.33	N	218410	500	133 억	1719342	N	N	14673	N	N
92	20240214	140820	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	17020	310	2	1.86	2192680910	131391	96.62	16650	17040	16410	21700	11700	16710	16688.21	6.49	28284	17043	16876	16703	16536	16363	16790	16450	134	4990	500	12360	10	1	26484442	4508	163.65	1.55	12	0.50	104.00	10979.00	28200	20230331	-39.65	13740	20231101	23.87	19800	-14.04	20240117	16360	4.03	20240207	28200	-39.65	20230331	13740	23.87	20231101	2.33	N	218410	500	133 억	1719342	N	N	14673	N	N
93	20240214	130823	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16810	100	2	0.60	1702487270	102404	75.31	16650	16880	16410	21700	11700	16710	16625.20	6.49	19265	17043	16876	16703	16536	16363	16790	16450	134	4990	500	12360	10	1	26484442	4452	161.63	1.53	12	0.39	104.00	10979.00	28200	20230331	-40.39	13740	20231101	22.34	19800	-15.10	20240117	16360	2.75	20240207	28200	-40.39	20230331	13740	22.34	20231101	2.33	N	218410	500	133 억	1719342	N	N	14673	N	N
94	20240214	120817	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16820	110	2	0.66	1482573110	89329	65.69	16650	16820	16410	21700	11700	16710	16596.77	6.49	13050	17043	16876	16703	16536	16363	16790	16450	134	4990	500	12360	10	1	26484442	4455	161.73	1.53	12	0.34	104.00	10979.00	28200	20230331	-40.35	13740	20231101	22.42	19800	-15.05	20240117	16360	2.81	20240207	28200	-40.35	20230331	13740	22.42	20231101	2.33	N	218410	500	133 억	1719342	N	N	14673	N	N
95	20240214	110823	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16670	-40	5	-0.24	1096030230	66250	48.72	16650	16710	16410	21700	11700	16710	16543.85	6.49	3942	17043	16876	16703	16536	16363	16790	16450	134	4990	500	12360	10	1	26484442	4415	160.29	1.52	12	0.25	104.00	10979.00	28200	20230331	-40.89	13740	20231101	21.32	19800	-15.81	20240117	16360	1.89	20240207	28200	-40.89	20230331	13740	21.32	20231101	2.33	N	218410	500	133 억	1719342	N	N	14673	N	N
96	20240214	090812	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16560	-150	5	-0.90	119895150	7256	5.34	16650	16650	16410	21700	11700	16710	16523.59	6.49	-2753	17043	16876	16703	16536	16363	16790	16450	134	4990	500	12360	10	1	26484442	4386	159.23	1.51	12	0.03	104.00	10979.00	28200	20230331	-41.28	13740	20231101	20.52	19800	-16.36	20240117	16360	1.22	20240207	28200	-41.28	20230331	13740	20.52	20231101	2.33	N	218410	500	133 억	1719342	N	N	14673	N	N
97	20240213	160813	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16710	80	2	0.48	2267210180	135499	108.22	16730	16870	16530	21600	11650	16630	16732.31	6.37	12038	16910	16770	16640	16500	16370	16840	16570	134	4970	500	12300	10	1	26484442	4426	160.67	1.52	12	0.51	104.00	10979.00	28200	20230331	-40.74	13740	20231101	21.62	19800	-15.61	20240117	16360	2.14	20240207	28200	-40.74	20230331	13740	21.62	20231101	2.30	N	218410	500	133 억	1686744	N	N	14673	N	N
98	20240213	150810	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16820	190	2	1.14	2149778680	128486	102.62	16730	16870	16530	21600	11650	16630	16731.62	6.37	12689	16910	16770	16640	16500	16370	16840	16570	134	4970	500	12300	10	1	26484442	4455	161.73	1.53	12	0.49	104.00	10979.00	28200	20230331	-40.35	13740	20231101	22.42	19800	-15.05	20240117	16360	2.81	20240207	28200	-40.35	20230331	13740	22.42	20231101	2.30	N	218410	500	133 억	1686744	N	N	2419	N	N
99	20240213	140818	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16830	200	2	1.20	1805758130	108021	86.27	16730	16850	16530	21600	11650	16630	16716.73	6.37	11248	16910	16770	16640	16500	16370	16840	16570	134	4970	500	12300	10	1	26484442	4457	161.83	1.53	12	0.41	104.00	10979.00	28200	20230331	-40.32	13740	20231101	22.49	19800	-15.00	20240117	16360	2.87	20240207	28200	-40.32	20230331	13740	22.49	20231101	2.30	N	218410	500	133 억	1686744	N	N	2419	N	N
100	20240213	130808	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16770	140	2	0.84	1550227200	92794	74.11	16730	16850	16530	21600	11650	16630	16706.11	6.37	9271	16910	16770	16640	16500	16370	16840	16570	134	4970	500	12300	10	1	26484442	4441	161.25	1.53	12	0.35	104.00	10979.00	28200	20230331	-40.53	13740	20231101	22.05	19800	-15.30	20240117	16360	2.51	20240207	28200	-40.53	20230331	13740	22.05	20231101	2.30	N	218410	500	133 억	1686744	N	N	2419	N	N
101	20240213	120818	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16790	160	2	0.96	1397124750	83667	66.82	16730	16850	16530	21600	11650	16630	16698.64	6.37	9823	16910	16770	16640	16500	16370	16840	16570	134	4970	500	12300	10	1	26484442	4447	161.44	1.53	12	0.32	104.00	10979.00	28200	20230331	-40.46	13740	20231101	22.20	19800	-15.20	20240117	16360	2.63	20240207	28200	-40.46	20230331	13740	22.20	20231101	2.30	N	218410	500	133 억	1686744	N	N	2419	N	N
102	20240213	110838	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16690	60	2	0.36	1153209560	69091	55.18	16730	16850	16530	21600	11650	16630	16691.17	6.37	3850	16910	16770	16640	16500	16370	16840	16570	134	4970	500	12300	10	1	26484442	4420	160.48	1.52	12	0.26	104.00	10979.00	28200	20230331	-40.82	13740	20231101	21.47	19800	-15.71	20240117	16360	2.02	20240207	28200	-40.82	20230331	13740	21.47	20231101	2.30	N	218410	500	133 억	1686744	N	N	2419	N	N
103	20240213	100653	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	16680	50	2	0.30	740801820	44326	35.40	16730	16850	16530	21600	11650	16630	16712.58	6.37	3802	16910	16770	16640	16500	16370	16840	16570	134	4970	500	12300	10	1	26484442	4418	160.38	1.52	12	0.17	104.00	10979.00	28200	20230331	-40.85	13740	20231101	21.40	19800	-15.76	20240117	16360	1.96	20240207	28200	-40.85	20230331	13740	21.40	20231101	2.30	N	218410	500	133 억	1686744	N	N	2419	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History