KissMeData/189300/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

41 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	foreignNetBuyingQuantity	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	20230630	160829	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	73400	400	2	0.55	10976354600	148749	138.88	73000	75100	71600	94900	51100	73000	73791.58	6.60	0	2564	74333	73666	72733	72066	71133	74000	72400	46	21900	500	52560	100	1	9183669	6741	42.06	3.68	12	1.62	1745.00	19923.00	96324	20230331	-23.80	51308	20220930	43.06	96324	-23.80	20230331	59634	23.08	20230105	99500	-26.23	20230331	53000	38.49	20220930	3.49	Y	189300	500	45 억	606298	N	N	24960	N	N
3	20230630	150832	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	73900	900	2	1.23	10474593100	141927	132.51	73000	75100	71600	94900	51100	73000	73802.94	6.60	0	3783	74333	73666	72733	72066	71133	74000	72400	46	21900	500	52560	100	1	9183669	6787	42.35	3.71	12	1.55	1745.00	19923.00	96324	20230331	-23.28	51308	20220930	44.03	96324	-23.28	20230331	59634	23.92	20230105	99500	-25.73	20230331	53000	39.43	20220930	3.49	Y	189300	500	45 억	606298	N	N	13918	N	N
4	20230630	140830	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	74800	1800	2	2.47	9133850300	123876	115.66	73000	75100	71600	94900	51100	73000	73734.08	6.60	0	9804	74333	73666	72733	72066	71133	74000	72400	46	21900	500	52560	100	1	9183669	6869	42.87	3.75	12	1.35	1745.00	19923.00	96324	20230331	-22.35	51308	20220930	45.79	96324	-22.35	20230331	59634	25.43	20230105	99500	-24.82	20230331	53000	41.13	20220930	3.49	Y	189300	500	45 억	606298	N	N	13918	N	N
5	20230630	130830	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	74000	1000	2	1.37	7413151400	100737	94.05	73000	75100	71600	94900	51100	73000	73589.43	6.60	0	15606	74333	73666	72733	72066	71133	74000	72400	46	21900	500	52560	100	1	9183669	6796	42.41	3.71	12	1.10	1745.00	19923.00	96324	20230331	-23.18	51308	20220930	44.23	96324	-23.18	20230331	59634	24.09	20230105	99500	-25.63	20230331	53000	39.62	20220930	3.49	Y	189300	500	45 억	606298	N	N	13918	N	N
6	20230630	120828	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	73900	900	2	1.23	6942335400	94372	88.11	73000	75100	71600	94900	51100	73000	73563.78	6.60	0	17603	74333	73666	72733	72066	71133	74000	72400	46	21900	500	52560	100	1	9183669	6787	42.35	3.71	12	1.03	1745.00	19923.00	96324	20230331	-23.28	51308	20220930	44.03	96324	-23.28	20230331	59634	23.92	20230105	99500	-25.73	20230331	53000	39.43	20220930	3.49	Y	189300	500	45 억	606298	N	N	13918	N	N
7	20230630	110830	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	73400	400	2	0.55	6333710000	86121	80.41	73000	75100	71600	94900	51100	73000	73544.60	6.60	0	17370	74333	73666	72733	72066	71133	74000	72400	46	21900	500	52560	100	1	9183669	6741	42.06	3.68	12	0.94	1745.00	19923.00	96324	20230331	-23.80	51308	20220930	43.06	96324	-23.80	20230331	59634	23.08	20230105	99500	-26.23	20230331	53000	38.49	20220930	3.49	Y	189300	500	45 억	606298	N	N	13918	N	N
8	20230630	100830	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	74000	1000	2	1.37	3238045700	44436	41.49	73000	74200	71600	94900	51100	73000	72869.74	6.60	0	4243	74333	73666	72733	72066	71133	74000	72400	46	21900	500	52560	100	1	9183669	6796	42.41	3.71	12	0.48	1745.00	19923.00	96324	20230331	-23.18	51308	20220930	44.23	96324	-23.18	20230331	59634	24.09	20230105	99500	-25.63	20230331	53000	39.62	20220930	3.49	Y	189300	500	45 억	606298	N	N	13918	N	N
9	20230630	090830	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72100	-900	5	-1.23	468754200	6470	6.04	73000	73000	72100	94900	51100	73000	72446.57	6.60	0	-2553	74333	73666	72733	72066	71133	74000	72400	46	21900	500	52560	100	1	9183669	6621	41.32	3.62	12	0.07	1745.00	19923.00	96324	20230331	-25.15	51308	20220930	40.52	96324	-25.15	20230331	59634	20.90	20230105	99500	-27.54	20230331	53000	36.04	20220930	3.49	Y	189300	500	45 억	606298	N	N	13918	N	N
10	20230629	160828	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	73000	1100	2	1.53	7735962000	106525	121.10	72800	73400	71800	93400	50400	71900	72619.28	6.56	0	3997	74233	73066	72233	71066	70233	73650	71650	46	21500	500	51760	100	1	9183669	6704	41.83	3.66	12	1.16	1745.00	19923.00	96324	20230331	-24.21	51308	20220930	42.28	96324	-24.21	20230331	59634	22.41	20230105	99500	-26.63	20230331	53000	37.74	20220930	3.52	Y	189300	500	45 억	602308	N	N	13918	N	N
11	20230629	150825	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72700	800	2	1.11	6773448700	93331	106.10	72800	73400	71800	93400	50400	71900	72574.48	6.56	0	4634	74233	73066	72233	71066	70233	73650	71650	46	21500	500	51760	100	1	9183669	6677	41.66	3.65	12	1.02	1745.00	19923.00	96324	20230331	-24.53	51308	20220930	41.69	96324	-24.53	20230331	59634	21.91	20230105	99500	-26.93	20230331	53000	37.17	20220930	3.52	Y	189300	500	45 억	602308	N	N	2190	N	N
12	20230629	140823	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72200	300	2	0.42	5605177800	77185	87.74	72800	73400	71800	93400	50400	71900	72620.04	6.56	0	7123	74233	73066	72233	71066	70233	73650	71650	46	21500	500	51760	100	1	9183669	6631	41.38	3.62	12	0.84	1745.00	19923.00	96324	20230331	-25.04	51308	20220930	40.72	96324	-25.04	20230331	59634	21.07	20230105	99500	-27.44	20230331	53000	36.23	20220930	3.52	Y	189300	500	45 억	602308	N	N	2190	N	N
13	20230629	130824	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72000	100	2	0.14	5201108600	71586	81.38	72800	73400	71800	93400	50400	71900	72655.39	6.56	0	8712	74233	73066	72233	71066	70233	73650	71650	46	21500	500	51760	100	1	9183669	6612	41.26	3.61	12	0.78	1745.00	19923.00	96324	20230331	-25.25	51308	20220930	40.33	96324	-25.25	20230331	59634	20.74	20230105	99500	-27.64	20230331	53000	35.85	20220930	3.52	Y	189300	500	45 억	602308	N	N	2190	N	N
14	20230629	120827	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72000	100	2	0.14	4583261200	63008	71.63	72800	73400	71900	93400	50400	71900	72740.94	6.56	0	9124	74233	73066	72233	71066	70233	73650	71650	46	21500	500	51760	100	1	9183669	6612	41.26	3.61	12	0.69	1745.00	19923.00	96324	20230331	-25.25	51308	20220930	40.33	96324	-25.25	20230331	59634	20.74	20230105	99500	-27.64	20230331	53000	35.85	20220930	3.52	Y	189300	500	45 억	602308	N	N	2190	N	N
15	20230629	110827	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72300	400	2	0.56	3926516500	53911	61.29	72800	73400	72000	93400	50400	71900	72833.31	6.56	0	9516	74233	73066	72233	71066	70233	73650	71650	46	21500	500	51760	100	1	9183669	6640	41.43	3.63	12	0.59	1745.00	19923.00	96324	20230331	-24.94	51308	20220930	40.91	96324	-24.94	20230331	59634	21.24	20230105	99500	-27.34	20230331	53000	36.42	20220930	3.52	Y	189300	500	45 억	602308	N	N	2190	N	N
16	20230629	100829	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72900	1000	2	1.39	2657766900	36533	41.53	72800	73400	72000	93400	50400	71900	72749.76	6.56	0	9180	74233	73066	72233	71066	70233	73650	71650	46	21500	500	51760	100	1	9183669	6695	41.78	3.66	12	0.40	1745.00	19923.00	96324	20230331	-24.32	51308	20220930	42.08	96324	-24.32	20230331	59634	22.25	20230105	99500	-26.73	20230331	53000	37.55	20220930	3.52	Y	189300	500	45 억	602308	N	N	2190	N	N
17	20230629	090748	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72800	900	2	1.25	1206072400	16522	18.78	72800	73400	72800	93400	50400	71900	72997.97	6.56	0	11768	74233	73066	72233	71066	70233	73650	71650	46	21500	500	51760	100	1	9183669	6686	41.72	3.65	12	0.18	1745.00	19923.00	96324	20230331	-24.42	51308	20220930	41.89	96324	-24.42	20230331	59634	22.08	20230105	99500	-26.83	20230331	53000	37.36	20220930	3.52	Y	189300	500	45 억	602308	N	N	2190	N	N
18	20230628	160815	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71900	900	2	1.27	6321904000	87306	133.78	71400	73400	71400	92300	49700	71000	72412.21	6.20	0	3372	73600	72300	71500	70200	69400	72950	70850	46	21300	500	51120	100	1	9183669	6603	41.20	3.61	12	0.95	1745.00	19923.00	96324	20230331	-25.36	51308	20220930	40.13	96324	-25.36	20230331	59634	20.57	20230105	99500	-27.74	20230331	53000	35.66	20220930	3.57	Y	189300	500	45 억	569832	N	N	1809	N	N
19	20230628	150822	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72100	1100	2	1.55	5895768000	81397	124.73	71400	73400	71400	92300	49700	71000	72432.25	6.20	0	4057	73600	72300	71500	70200	69400	72950	70850	46	21300	500	51120	100	1	9183669	6621	41.32	3.62	12	0.89	1745.00	19923.00	96324	20230331	-25.15	51308	20220930	40.52	96324	-25.15	20230331	59634	20.90	20230105	99500	-27.54	20230331	53000	36.04	20220930	3.57	Y	189300	500	45 억	569832	N	N	2876	N	N
20	20230628	140820	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72300	1300	2	1.83	5400373300	74525	114.20	71400	73400	71400	92300	49700	71000	72463.92	6.20	0	5132	73600	72300	71500	70200	69400	72950	70850	46	21300	500	51120	100	1	9183669	6640	41.43	3.63	12	0.81	1745.00	19923.00	96324	20230331	-24.94	51308	20220930	40.91	96324	-24.94	20230331	59634	21.24	20230105	99500	-27.34	20230331	53000	36.42	20220930	3.57	Y	189300	500	45 억	569832	N	N	2876	N	N
21	20230628	130820	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72100	1100	2	1.55	4941626500	68181	104.48	71400	73400	71400	92300	49700	71000	72478.06	6.20	0	6332	73600	72300	71500	70200	69400	72950	70850	46	21300	500	51120	100	1	9183669	6621	41.32	3.62	12	0.74	1745.00	19923.00	96324	20230331	-25.15	51308	20220930	40.52	96324	-25.15	20230331	59634	20.90	20230105	99500	-27.54	20230331	53000	36.04	20220930	3.57	Y	189300	500	45 억	569832	N	N	2876	N	N
22	20230628	120831	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72500	1500	2	2.11	4571760800	63075	96.65	71400	73400	71400	92300	49700	71000	72481.34	6.20	0	5293	73600	72300	71500	70200	69400	72950	70850	46	21300	500	51120	100	1	9183669	6658	41.55	3.64	12	0.69	1745.00	19923.00	96324	20230331	-24.73	51308	20220930	41.30	96324	-24.73	20230331	59634	21.57	20230105	99500	-27.14	20230331	53000	36.79	20220930	3.57	Y	189300	500	45 억	569832	N	N	2876	N	N
23	20230628	110825	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72300	1300	2	1.83	3653966600	50405	77.24	71400	73400	71400	92300	49700	71000	72492.15	6.20	0	11623	73600	72300	71500	70200	69400	72950	70850	46	21300	500	51120	100	1	9183669	6640	41.43	3.63	12	0.55	1745.00	19923.00	96324	20230331	-24.94	51308	20220930	40.91	96324	-24.94	20230331	59634	21.24	20230105	99500	-27.34	20230331	53000	36.42	20220930	3.57	Y	189300	500	45 억	569832	N	N	2876	N	N
24	20230628	100826	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71800	800	2	1.13	1934187200	26790	41.05	71400	72800	71400	92300	49700	71000	72198.10	6.20	0	7213	73600	72300	71500	70200	69400	72950	70850	46	21300	500	51120	100	1	9183669	6594	41.15	3.60	12	0.29	1745.00	19923.00	96324	20230331	-25.46	51308	20220930	39.94	96324	-25.46	20230331	59634	20.40	20230105	99500	-27.84	20230331	53000	35.47	20220930	3.57	Y	189300	500	45 억	569832	N	N	2876	N	N
25	20230628	090822	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72500	1500	2	2.11	514451600	7118	10.91	71400	72800	71400	92300	49700	71000	72274.74	6.20	0	4313	73600	72300	71500	70200	69400	72950	70850	46	21300	500	51120	100	1	9183669	6658	41.55	3.64	12	0.08	1745.00	19923.00	96324	20230331	-24.73	51308	20220930	41.30	96324	-24.73	20230331	59634	21.57	20230105	99500	-27.14	20230331	53000	36.79	20220930	3.57	Y	189300	500	45 억	569832	N	N	2876	N	N
26	20230627	160821	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71000	-500	5	-0.70	4675793300	65162	81.31	70800	72800	70700	92900	50100	71500	71757.73	6.19	0	-2883	74900	73200	72200	70500	69500	72700	70000	46	21400	500	51480	100	1	9183669	6520	40.69	3.56	12	0.71	1745.00	19923.00	96324	20230331	-26.29	51308	20220930	38.38	96324	-26.29	20230331	59634	19.06	20230105	99500	-28.64	20230331	53000	33.96	20220930	3.66	Y	189300	500	45 억	568095	N	N	2876	N	N
27	20230627	150826	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71400	-100	5	-0.14	4436743000	61804	77.12	70800	72800	70700	92900	50100	71500	71787.31	6.19	0	-2886	74900	73200	72200	70500	69500	72700	70000	46	21400	500	51480	100	1	9183669	6557	40.92	3.58	12	0.67	1745.00	19923.00	96324	20230331	-25.88	51308	20220930	39.16	96324	-25.88	20230331	59634	19.73	20230105	99500	-28.24	20230331	53000	34.72	20220930	3.66	Y	189300	500	45 억	568095	N	N	1287	N	N
28	20230627	140836	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71500	0	3	0.00	3966645500	55227	68.91	70800	72800	70700	92900	50100	71500	71824.39	6.19	0	-382	74900	73200	72200	70500	69500	72700	70000	46	21400	500	51480	100	1	9183669	6566	40.97	3.59	12	0.60	1745.00	19923.00	96324	20230331	-25.77	51308	20220930	39.35	96324	-25.77	20230331	59634	19.90	20230105	99500	-28.14	20230331	53000	34.91	20220930	3.66	Y	189300	500	45 억	568095	N	N	1287	N	N
29	20230627	130834	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71500	0	3	0.00	3459773600	48140	60.07	70800	72800	70700	92900	50100	71500	71869.00	6.19	0	2535	74900	73200	72200	70500	69500	72700	70000	46	21400	500	51480	100	1	9183669	6566	40.97	3.59	12	0.52	1745.00	19923.00	96324	20230331	-25.77	51308	20220930	39.35	96324	-25.77	20230331	59634	19.90	20230105	99500	-28.14	20230331	53000	34.91	20220930	3.66	Y	189300	500	45 억	568095	N	N	1287	N	N
30	20230627	120835	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71000	-500	5	-0.70	3074000000	42704	53.29	70800	72800	70800	92900	50100	71500	71983.89	6.19	0	3892	74900	73200	72200	70500	69500	72700	70000	46	21400	500	51480	100	1	9183669	6520	40.69	3.56	12	0.46	1745.00	19923.00	96324	20230331	-26.29	51308	20220930	38.38	96324	-26.29	20230331	59634	19.06	20230105	99500	-28.64	20230331	53000	33.96	20220930	3.66	Y	189300	500	45 억	568095	N	N	1287	N	N
31	20230627	110842	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71700	200	2	0.28	2747391400	38115	47.56	70800	72800	70800	92900	50100	71500	72081.63	6.19	0	6382	74900	73200	72200	70500	69500	72700	70000	46	21400	500	51480	100	1	9183669	6585	41.09	3.60	12	0.42	1745.00	19923.00	96324	20230331	-25.56	51308	20220930	39.74	96324	-25.56	20230331	59634	20.23	20230105	99500	-27.94	20230331	53000	35.28	20220930	3.66	Y	189300	500	45 억	568095	N	N	1287	N	N
32	20230627	100816	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72400	900	2	1.26	1885517800	26133	32.61	70800	72800	70800	92900	50100	71500	72150.84	6.19	0	6331	74900	73200	72200	70500	69500	72700	70000	46	21400	500	51480	100	1	9183669	6649	41.49	3.63	12	0.28	1745.00	19923.00	96324	20230331	-24.84	51308	20220930	41.11	96324	-24.84	20230331	59634	21.41	20230105	99500	-27.24	20230331	53000	36.60	20220930	3.66	Y	189300	500	45 억	568095	N	N	1287	N	N
33	20230627	090822	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72200	700	2	0.98	280841900	3919	4.89	70800	72300	70800	92900	50100	71500	71661.62	6.19	0	1889	74900	73200	72200	70500	69500	72700	70000	46	21400	500	51480	100	1	9183669	6631	41.38	3.62	12	0.04	1745.00	19923.00	96324	20230331	-25.04	51308	20220930	40.72	96324	-25.04	20230331	59634	21.07	20230105	99500	-27.44	20230331	53000	36.23	20220930	3.66	Y	189300	500	45 억	568095	N	N	1287	N	N
34	20230626	160820	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71500	-1000	5	-1.38	5771601800	79726	90.16	72500	73900	71200	94200	50800	72500	72394.53	6.39	0	-14559	74633	73566	72433	71366	70233	74100	71900	46	21700	500	52200	100	1	9183669	6566	40.97	3.59	12	0.87	1745.00	19923.00	96324	20230331	-25.77	51308	20220930	39.35	96324	-25.77	20230331	59634	19.90	20230105	99500	-28.14	20230331	53000	34.91	20220930	3.66	Y	189300	500	45 억	586659	N	N	1287	N	N
35	20230626	150826	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71500	-1000	5	-1.38	5589885000	77185	87.28	72500	73900	71200	94200	50800	72500	72421.91	6.39	0	-14475	74633	73566	72433	71366	70233	74100	71900	46	21700	500	52200	100	1	9183669	6566	40.97	3.59	12	0.84	1745.00	19923.00	96324	20230331	-25.77	51308	20220930	39.35	96324	-25.77	20230331	59634	19.90	20230105	99500	-28.14	20230331	53000	34.91	20220930	3.66	Y	189300	500	45 억	586659	N	N	4207	N	N
36	20230626	140825	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71600	-900	5	-1.24	5038466900	69476	78.57	72500	73900	71200	94200	50800	72500	72520.97	6.39	0	-13741	74633	73566	72433	71366	70233	74100	71900	46	21700	500	52200	100	1	9183669	6576	41.03	3.59	12	0.76	1745.00	19923.00	96324	20230331	-25.67	51308	20220930	39.55	96324	-25.67	20230331	59634	20.07	20230105	99500	-28.04	20230331	53000	35.09	20220930	3.66	Y	189300	500	45 억	586659	N	N	4207	N	N
37	20230626	130819	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71800	-700	5	-0.97	4699889800	64748	73.22	72500	73900	71200	94200	50800	72500	72587.41	6.39	0	-11887	74633	73566	72433	71366	70233	74100	71900	46	21700	500	52200	100	1	9183669	6594	41.15	3.60	12	0.71	1745.00	19923.00	96324	20230331	-25.46	51308	20220930	39.94	96324	-25.46	20230331	59634	20.40	20230105	99500	-27.84	20230331	53000	35.47	20220930	3.66	Y	189300	500	45 억	586659	N	N	4207	N	N
38	20230626	120820	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71700	-800	5	-1.10	4162939300	57241	64.73	72500	73900	71600	94200	50800	72500	72726.53	6.39	0	-8774	74633	73566	72433	71366	70233	74100	71900	46	21700	500	52200	100	1	9183669	6585	41.09	3.60	12	0.62	1745.00	19923.00	96324	20230331	-25.56	51308	20220930	39.74	96324	-25.56	20230331	59634	20.23	20230105	99500	-27.94	20230331	53000	35.28	20220930	3.66	Y	189300	500	45 억	586659	N	N	4207	N	N
39	20230626	110819	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72300	-200	5	-0.28	3303043600	45288	51.21	72500	73900	71800	94200	50800	72500	72934.19	6.39	0	-1296	74633	73566	72433	71366	70233	74100	71900	46	21700	500	52200	100	1	9183669	6640	41.43	3.63	12	0.49	1745.00	19923.00	96324	20230331	-24.94	51308	20220930	40.91	96324	-24.94	20230331	59634	21.24	20230105	99500	-27.34	20230331	53000	36.42	20220930	3.66	Y	189300	500	45 억	586659	N	N	4207	N	N
40	20230626	100820	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72700	200	2	0.28	2463296800	33748	38.16	72500	73900	71800	94200	50800	72500	72990.90	6.39	0	-458	74633	73566	72433	71366	70233	74100	71900	46	21700	500	52200	100	1	9183669	6677	41.66	3.65	12	0.37	1745.00	19923.00	96324	20230331	-24.53	51308	20220930	41.69	96324	-24.53	20230331	59634	21.91	20230105	99500	-26.93	20230331	53000	37.17	20220930	3.66	Y	189300	500	45 억	586659	N	N	4207	N	N
41	20230626	090822	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72900	400	2	0.55	353968200	4884	5.52	72500	73000	71800	94200	50800	72500	72475.06	6.39	0	854	74633	73566	72433	71366	70233	74100	71900	46	21700	500	52200	100	1	9183669	6695	41.78	3.66	12	0.05	1745.00	19923.00	96324	20230331	-24.32	51308	20220930	42.08	96324	-24.32	20230331	59634	22.25	20230105	99500	-26.73	20230331	53000	37.55	20220930	3.66	Y	189300	500	45 억	586659	N	N	4207	N	N
42	20230623	180410	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72500	800	2	1.12	6411596400	88430	111.75	71700	73500	71300	93200	50200	71700	72505.37	6.27	156	3869	73700	72700	71500	70500	69300	73200	71000	46	21500	500	51620	100	1	9183669	6658	41.55	3.64	12	0.96	1745.00	19923.00	96324	20230331	-24.73	51308	20220930	41.30	96324	-24.73	20230331	59634	21.57	20230105	99500	-27.14	20230331	53000	36.79	20220930	3.63	Y	189300	500	45 억	575717	N	N	4207	N	N
43	20230623	140650	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71700	0	3	0.00	5542535600	76392	96.53	71700	73500	71300	93200	50200	71700	72553.87	6.27	156	2248	73700	72700	71500	70500	69300	73200	71000	46	21500	500	51620	100	1	9183669	6585	41.09	3.60	12	0.83	1745.00	19923.00	96324	20230331	-25.56	51308	20220930	39.74	96324	-25.56	20230331	59634	20.23	20230105	99500	-27.94	20230331	53000	35.28	20220930	3.63	Y	189300	500	45 억	575717	N	N	1720	N	N
44	20230622	160545	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71700	100	2	0.14	5668720800	79049	77.49	71500	72500	70300	93000	50200	71600	71711.50	6.20	0	-15316	73333	72466	71733	70866	70133	72100	70500	46	21400	500	51550	100	1	9183669	6585	41.09	3.60	12	0.86	1745.00	19923.00	96324	20230331	-25.56	51308	20220930	39.74	96324	-25.56	20230331	59634	20.23	20230105	99500	-27.94	20230331	53000	35.28	20220930	3.30	Y	189300	500	45 억	569247	N	N	1720	N	N
45	20230622	150830	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71500	-100	5	-0.14	5426653700	75662	74.17	71500	72500	70300	93000	50200	71600	71722.32	6.20	0	-15323	73333	72466	71733	70866	70133	72100	70500	46	21400	500	51550	100	1	9183669	6566	40.97	3.59	12	0.82	1745.00	19923.00	96324	20230331	-25.77	51308	20220930	39.35	96324	-25.77	20230331	59634	19.90	20230105	99500	-28.14	20230331	53000	34.91	20220930	3.30	Y	189300	500	45 억	569247	N	N	4535	N	N
46	20230622	140410	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71500	-100	5	-0.14	4705854900	65577	64.28	71500	72500	70300	93000	50200	71600	71760.76	6.20	0	-11213	73333	72466	71733	70866	70133	72100	70500	46	21400	500	51550	100	1	9183669	6566	40.97	3.59	12	0.71	1745.00	19923.00	96324	20230331	-25.77	51308	20220930	39.35	96324	-25.77	20230331	59634	19.90	20230105	99500	-28.14	20230331	53000	34.91	20220930	3.30	Y	189300	500	45 억	569247	N	N	4535	N	N
47	20230622	130604	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71600	0	3	0.00	4225963700	58865	57.70	71500	72500	70300	93000	50200	71600	71790.77	6.20	0	-9097	73333	72466	71733	70866	70133	72100	70500	46	21400	500	51550	100	1	9183669	6576	41.03	3.59	12	0.64	1745.00	19923.00	96324	20230331	-25.67	51308	20220930	39.55	96324	-25.67	20230331	59634	20.07	20230105	99500	-28.04	20230331	53000	35.09	20220930	3.30	Y	189300	500	45 억	569247	N	N	4535	N	N
48	20230622	120409	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71800	200	2	0.28	3572467700	49710	48.73	71500	72500	70300	93000	50200	71600	71866.18	6.20	0	-7726	73333	72466	71733	70866	70133	72100	70500	46	21400	500	51550	100	1	9183669	6594	41.15	3.60	12	0.54	1745.00	19923.00	96324	20230331	-25.46	51308	20220930	39.94	96324	-25.46	20230331	59634	20.40	20230105	99500	-27.84	20230331	53000	35.47	20220930	3.30	Y	189300	500	45 억	569247	N	N	4535	N	N
49	20230622	110843	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71600	0	3	0.00	3037659800	42243	41.41	71500	72500	70300	93000	50200	71600	71909.19	6.20	0	-6124	73333	72466	71733	70866	70133	72100	70500	46	21400	500	51550	100	1	9183669	6576	41.03	3.59	12	0.46	1745.00	19923.00	96324	20230331	-25.67	51308	20220930	39.55	96324	-25.67	20230331	59634	20.07	20230105	99500	-28.04	20230331	53000	35.09	20220930	3.30	Y	189300	500	45 억	569247	N	N	4535	N	N
50	20230622	100319	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71700	100	2	0.14	1745881000	24334	23.85	71500	72500	70300	93000	50200	71600	71746.57	6.20	0	-5653	73333	72466	71733	70866	70133	72100	70500	46	21400	500	51550	100	1	9183669	6585	41.09	3.60	12	0.26	1745.00	19923.00	96324	20230331	-25.56	51308	20220930	39.74	96324	-25.56	20230331	59634	20.23	20230105	99500	-27.94	20230331	53000	35.28	20220930	3.30	Y	189300	500	45 억	569247	N	N	4535	N	N
51	20230622	090309	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	70400	-1200	5	-1.68	136246900	1921	1.88	71500	71500	70300	93000	50200	71600	70924.64	6.20	0	-1285	73333	72466	71733	70866	70133	72100	70500	46	21400	500	51550	100	1	9183669	6465	40.34	3.53	12	0.02	1745.00	19923.00	96324	20230331	-26.91	51308	20220930	37.21	96324	-26.91	20230331	59634	18.05	20230105	99500	-29.25	20230331	53000	32.83	20220930	3.30	Y	189300	500	45 억	569247	N	N	4535	N	N
52	20230621	160824	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71600	-200	5	-0.28	7268998500	101434	41.97	71900	72600	71000	93300	50300	71800	71662.51	6.56	195	-32628	75000	73400	70800	69200	66600	74200	70000	46	21500	500	51690	100	1	9183669	6576	41.03	3.59	12	1.10	1745.00	19923.00	96324	20230331	-25.67	51308	20220930	39.55	96324	-25.67	20230331	59634	20.07	20230105	99500	-28.04	20230331	53000	35.09	20220930	3.30	Y	189300	500	45 억	602300	N	N	4535	N	N
53	20230621	151022	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71600	-200	5	-0.28	6556809900	91460	37.84	71900	72600	71000	93300	50300	71800	71690.46	6.56	195	-29367	75000	73400	70800	69200	66600	74200	70000	46	21500	500	51690	100	1	9183669	6576	41.03	3.59	12	1.00	1745.00	19923.00	96324	20230331	-25.67	51308	20220930	39.55	96324	-25.67	20230331	59634	20.07	20230105	99500	-28.04	20230331	53000	35.09	20220930	3.30	Y	189300	500	45 억	602300	N	N	17528	N	N
54	20230621	140635	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71600	-200	5	-0.28	5479322100	76383	31.60	71900	72600	71200	93300	50300	71800	71734.84	6.56	195	-22052	75000	73400	70800	69200	66600	74200	70000	46	21500	500	51690	100	1	9183669	6576	41.03	3.59	12	0.83	1745.00	19923.00	96324	20230331	-25.67	51308	20220930	39.55	96324	-25.67	20230331	59634	20.07	20230105	99500	-28.04	20230331	53000	35.09	20220930	3.30	Y	189300	500	45 억	602300	N	N	17528	N	N
55	20230621	130524	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71900	100	2	0.14	4734460600	65985	27.30	71900	72600	71200	93300	50300	71800	71750.56	6.56	195	-16745	75000	73400	70800	69200	66600	74200	70000	46	21500	500	51690	100	1	9183669	6603	41.20	3.61	12	0.72	1745.00	19923.00	96324	20230331	-25.36	51308	20220930	40.13	96324	-25.36	20230331	59634	20.57	20230105	99500	-27.74	20230331	53000	35.66	20220930	3.30	Y	189300	500	45 억	602300	N	N	17528	N	N
56	20230621	120914	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71500	-300	5	-0.42	4137024900	57659	23.86	71900	72600	71200	93300	50300	71800	71749.85	6.56	195	-14902	75000	73400	70800	69200	66600	74200	70000	46	21500	500	51690	100	1	9183669	6566	40.97	3.59	12	0.63	1745.00	19923.00	96324	20230331	-25.77	51308	20220930	39.35	96324	-25.77	20230331	59634	19.90	20230105	99500	-28.14	20230331	53000	34.91	20220930	3.30	Y	189300	500	45 억	602300	N	N	17528	N	N
57	20230621	110800	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71500	-300	5	-0.42	3628442100	50542	20.91	71900	72600	71200	93300	50300	71800	71790.63	6.56	195	-11778	75000	73400	70800	69200	66600	74200	70000	46	21500	500	51690	100	1	9183669	6566	40.97	3.59	12	0.55	1745.00	19923.00	96324	20230331	-25.77	51308	20220930	39.35	96324	-25.77	20230331	59634	19.90	20230105	99500	-28.14	20230331	53000	34.91	20220930	3.30	Y	189300	500	45 억	602300	N	N	17528	N	N
58	20230621	100340	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72000	200	2	0.28	2617224300	36434	15.07	71900	72600	71200	93300	50300	71800	71834.67	6.56	195	-6028	75000	73400	70800	69200	66600	74200	70000	46	21500	500	51690	100	1	9183669	6612	41.26	3.61	12	0.40	1745.00	19923.00	96324	20230331	-25.25	51308	20220930	40.33	96324	-25.25	20230331	59634	20.74	20230105	99500	-27.64	20230331	53000	35.85	20220930	3.30	Y	189300	500	45 억	602300	N	N	17528	N	N
59	20230621	090622	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71800	0	3	0.00	437307700	6105	2.53	71900	72000	71200	93300	50300	71800	71631.05	6.56	195	-130	75000	73400	70800	69200	66600	74200	70000	46	21500	500	51690	100	1	9183669	6594	41.15	3.60	12	0.07	1745.00	19923.00	96324	20230331	-25.46	51308	20220930	39.94	96324	-25.46	20230331	59634	20.40	20230105	99500	-27.84	20230331	53000	35.47	20220930	3.30	Y	189300	500	45 억	602300	N	N	17528	N	N
60	20230620	160521	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71800	3100	2	4.51	17136694900	240535	451.69	68600	72400	68200	89300	48100	68700	71243.64	6.52	312	7414	69833	69266	68433	67866	67033	68850	67450	46	20600	500	49460	100	1	9183669	6594	41.15	3.60	12	2.62	1745.00	19923.00	96324	20230331	-25.46	51308	20220930	39.94	96324	-25.46	20230331	59634	20.40	20230105	99500	-27.84	20230331	53000	35.47	20220930	3.30	Y	189300	500	45 억	598724	N	N	17528	N	N
61	20230620	150926	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	72100	3400	2	4.95	16361951600	229774	431.48	68600	72400	68200	89300	48100	68700	71208.95	6.52	312	6440	69833	69266	68433	67866	67033	68850	67450	46	20600	500	49460	100	1	9183669	6621	41.32	3.62	12	2.50	1745.00	19923.00	96324	20230331	-25.15	51308	20220930	40.52	96324	-25.15	20230331	59634	20.90	20230105	99500	-27.54	20230331	53000	36.04	20220930	3.30	Y	189300	500	45 억	598724	N	N	3376	N	N
62	20230620	141013	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71600	2900	2	4.22	14064560500	197838	371.51	68600	72400	68200	89300	48100	68700	71091.36	6.52	312	13622	69833	69266	68433	67866	67033	68850	67450	46	20600	500	49460	100	1	9183669	6576	41.03	3.59	12	2.15	1745.00	19923.00	96324	20230331	-25.67	51308	20220930	39.55	96324	-25.67	20230331	59634	20.07	20230105	99500	-28.04	20230331	53000	35.09	20220930	3.30	Y	189300	500	45 억	598724	N	N	3376	N	N
63	20230620	130916	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71400	2700	2	3.93	11046166000	155817	292.60	68600	72400	68200	89300	48100	68700	70891.99	6.52	312	14892	69833	69266	68433	67866	67033	68850	67450	46	20600	500	49460	100	1	9183669	6557	40.92	3.58	12	1.70	1745.00	19923.00	96324	20230331	-25.88	51308	20220930	39.16	96324	-25.88	20230331	59634	19.73	20230105	99500	-28.24	20230331	53000	34.72	20220930	3.30	Y	189300	500	45 억	598724	N	N	3376	N	N
64	20230620	120240	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	70800	2100	2	3.06	10184257800	143713	269.87	68600	72400	68200	89300	48100	68700	70865.33	6.52	312	15282	69833	69266	68433	67866	67033	68850	67450	46	20600	500	49460	100	1	9183669	6502	40.57	3.55	12	1.56	1745.00	19923.00	96324	20230331	-26.50	51308	20220930	37.99	96324	-26.50	20230331	59634	18.72	20230105	99500	-28.84	20230331	53000	33.58	20220930	3.30	Y	189300	500	45 억	598724	N	N	3376	N	N
65	20230620	111003	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	70900	2200	2	3.20	9349984800	131979	247.84	68600	72400	68200	89300	48100	68700	70844.57	6.52	312	15010	69833	69266	68433	67866	67033	68850	67450	46	20600	500	49460	100	1	9183669	6511	40.63	3.56	12	1.44	1745.00	19923.00	96324	20230331	-26.39	51308	20220930	38.19	96324	-26.39	20230331	59634	18.89	20230105	99500	-28.74	20230331	53000	33.77	20220930	3.30	Y	189300	500	45 억	598724	N	N	3376	N	N
66	20230620	100521	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	71500	2800	2	4.08	8043442600	113568	213.27	68600	72400	68200	89300	48100	68700	70825.00	6.52	312	14984	69833	69266	68433	67866	67033	68850	67450	46	20600	500	49460	100	1	9183669	6566	40.97	3.59	12	1.24	1745.00	19923.00	96324	20230331	-25.77	51308	20220930	39.35	96324	-25.77	20230331	59634	19.90	20230105	99500	-28.14	20230331	53000	34.91	20220930	3.30	Y	189300	500	45 억	598724	N	N	3376	N	N
67	20230620	090449	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68900	200	2	0.29	195186400	2846	5.34	68600	68900	68200	89300	48100	68700	68582.51	6.52	312	-651	69833	69266	68433	67866	67033	68850	67450	46	20600	500	49460	100	1	9183669	6328	39.48	3.46	12	0.03	1745.00	19923.00	96324	20230331	-28.47	51308	20220930	34.29	96324	-28.47	20230331	59634	15.54	20230105	99500	-30.75	20230331	53000	30.00	20220930	3.30	Y	189300	500	45 억	598724	N	N	3376	N	N
68	20230619	160342	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68700	100	2	0.15	3628612300	53132	68.21	68800	69000	67600	89100	48100	68600	68293.99	6.38	195	1186	70066	69332	68166	67432	66266	69700	67800	46	20500	500	49390	100	1	9183669	6309	39.37	3.45	12	0.58	1745.00	19923.00	96324	20230331	-28.68	51308	20220930	33.90	96324	-28.68	20230331	59634	15.20	20230105	99500	-30.95	20230331	53000	29.62	20220930	3.26	Y	189300	500	45 억	585653	N	N	3334	N	N
69	20230619	150146	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68600	0	3	0.00	3392616500	49692	63.79	68800	69000	67600	89100	48100	68600	68272.86	6.38	195	799	70066	69332	68166	67432	66266	69700	67800	46	20500	500	49390	100	1	9183669	6300	39.31	3.44	12	0.54	1745.00	19923.00	96324	20230331	-28.78	51308	20220930	33.70	96324	-28.78	20230331	59634	15.04	20230105	99500	-31.06	20230331	53000	29.43	20220930	3.26	Y	189300	500	45 억	585653	N	N	2566	N	N
70	20230619	140811	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	67900	-700	5	-1.02	2849481700	41751	53.60	68800	69000	67600	89100	48100	68600	68249.39	6.38	195	-1628	70066	69332	68166	67432	66266	69700	67800	46	20500	500	49390	100	1	9183669	6236	38.91	3.41	12	0.45	1745.00	19923.00	96324	20230331	-29.51	51308	20220930	32.34	96324	-29.51	20230331	59634	13.86	20230105	99500	-31.76	20230331	53000	28.11	20220930	3.26	Y	189300	500	45 억	585653	N	N	2566	N	N
71	20230619	130306	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68200	-400	5	-0.58	2319998200	33975	43.61	68800	69000	67600	89100	48100	68600	68285.41	6.38	195	-3459	70066	69332	68166	67432	66266	69700	67800	46	20500	500	49390	100	1	9183669	6263	39.08	3.42	12	0.37	1745.00	19923.00	96324	20230331	-29.20	51308	20220930	32.92	96324	-29.20	20230331	59634	14.36	20230105	99500	-31.46	20230331	53000	28.68	20220930	3.26	Y	189300	500	45 억	585653	N	N	2566	N	N
72	20230619	120832	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68500	-100	5	-0.15	2108690700	30879	39.64	68800	69000	67600	89100	48100	68600	68288.79	6.38	195	-4196	70066	69332	68166	67432	66266	69700	67800	46	20500	500	49390	100	1	9183669	6291	39.26	3.44	12	0.34	1745.00	19923.00	96324	20230331	-28.89	51308	20220930	33.51	96324	-28.89	20230331	59634	14.87	20230105	99500	-31.16	20230331	53000	29.25	20220930	3.26	Y	189300	500	45 억	585653	N	N	2566	N	N
73	20230619	110344	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68100	-500	5	-0.73	1873525600	27437	35.22	68800	69000	67600	89100	48100	68600	68284.59	6.38	195	-4296	70066	69332	68166	67432	66266	69700	67800	46	20500	500	49390	100	1	9183669	6254	39.03	3.42	12	0.30	1745.00	19923.00	96324	20230331	-29.30	51308	20220930	32.73	96324	-29.30	20230331	59634	14.20	20230105	99500	-31.56	20230331	53000	28.49	20220930	3.26	Y	189300	500	45 억	585653	N	N	2566	N	N
74	20230619	100308	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68400	-200	5	-0.29	936035400	13778	17.69	68800	68800	67600	89100	48100	68600	67936.76	6.38	195	-2593	70066	69332	68166	67432	66266	69700	67800	46	20500	500	49390	100	1	9183669	6282	39.20	3.43	12	0.15	1745.00	19923.00	96324	20230331	-28.99	51308	20220930	33.31	96324	-28.99	20230331	59634	14.70	20230105	99500	-31.26	20230331	53000	29.06	20220930	3.26	Y	189300	500	45 억	585653	N	N	2566	N	N
75	20230619	090555	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68200	-400	5	-0.58	133717900	1960	2.52	68800	68800	67900	89100	48100	68600	68222.65	6.38	195	-325	70066	69332	68166	67432	66266	69700	67800	46	20500	500	49390	100	1	9183669	6263	39.08	3.42	12	0.02	1745.00	19923.00	96324	20230331	-29.20	51308	20220930	32.92	96324	-29.20	20230331	59634	14.36	20230105	99500	-31.46	20230331	53000	28.68	20220930	3.26	Y	189300	500	45 억	585653	N	N	2566	N	N
76	20230616	160320	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68600	1100	2	1.63	5277692000	77447	87.21	68000	68900	67000	87700	47300	67500	68145.74	6.29	0	5659	70233	68866	67633	66266	65033	69550	66950	46	20200	500	48600	100	1	9183669	6300	39.31	3.44	12	0.84	1745.00	19923.00	96324	20230331	-28.78	51308	20220930	33.70	96324	-28.78	20230331	59634	15.04	20230105	99500	-31.06	20230331	53000	29.43	20220930	3.22	Y	189300	500	45 억	577699	N	N	2566	N	N
77	20230616	150438	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68400	900	2	1.33	4773072300	70078	78.91	68000	68900	67000	87700	47300	67500	68110.85	6.29	0	4629	70233	68866	67633	66266	65033	69550	66950	46	20200	500	48600	100	1	9183669	6282	39.20	3.43	12	0.76	1745.00	19923.00	96324	20230331	-28.99	51308	20220930	33.31	96324	-28.99	20230331	59634	14.70	20230105	99500	-31.26	20230331	53000	29.06	20220930	3.22	Y	189300	500	45 억	577699	N	N	9184	N	N
78	20230616	140149	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68300	800	2	1.19	4353492200	63930	71.99	68000	68900	67000	87700	47300	67500	68097.80	6.29	0	5775	70233	68866	67633	66266	65033	69550	66950	46	20200	500	48600	100	1	9183669	6272	39.14	3.43	12	0.70	1745.00	19923.00	96324	20230331	-29.09	51308	20220930	33.12	96324	-29.09	20230331	59634	14.53	20230105	99500	-31.36	20230331	53000	28.87	20220930	3.22	Y	189300	500	45 억	577699	N	N	9184	N	N
79	20230616	130122	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68500	1000	2	1.48	4052637600	59529	67.03	68000	68900	67000	87700	47300	67500	68078.38	6.29	0	6517	70233	68866	67633	66266	65033	69550	66950	46	20200	500	48600	100	1	9183669	6291	39.26	3.44	12	0.65	1745.00	19923.00	96324	20230331	-28.89	51308	20220930	33.51	96324	-28.89	20230331	59634	14.87	20230105	99500	-31.16	20230331	53000	29.25	20220930	3.22	Y	189300	500	45 억	577699	N	N	9184	N	N
80	20230616	120533	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68300	800	2	1.19	2406255300	35373	39.83	68000	68900	67000	87700	47300	67500	68025.20	6.29	0	6818	70233	68866	67633	66266	65033	69550	66950	46	20200	500	48600	100	1	9183669	6272	39.14	3.43	12	0.39	1745.00	19923.00	96324	20230331	-29.09	51308	20220930	33.12	96324	-29.09	20230331	59634	14.53	20230105	99500	-31.36	20230331	53000	28.87	20220930	3.22	Y	189300	500	45 억	577699	N	N	9184	N	N
81	20230616	110423	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68200	700	2	1.04	2123047200	31222	35.16	68000	68900	67000	87700	47300	67500	67998.44	6.29	0	6091	70233	68866	67633	66266	65033	69550	66950	46	20200	500	48600	100	1	9183669	6263	39.08	3.42	12	0.34	1745.00	19923.00	96324	20230331	-29.20	51308	20220930	32.92	96324	-29.20	20230331	59634	14.36	20230105	99500	-31.46	20230331	53000	28.68	20220930	3.22	Y	189300	500	45 억	577699	N	N	9184	N	N
82	20230616	100418	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68100	600	2	0.89	1248789800	18451	20.78	68000	68200	67000	87700	47300	67500	67681.42	6.29	0	5318	70233	68866	67633	66266	65033	69550	66950	46	20200	500	48600	100	1	9183669	6254	39.03	3.42	12	0.20	1745.00	19923.00	96324	20230331	-29.30	51308	20220930	32.73	96324	-29.30	20230331	59634	14.20	20230105	99500	-31.56	20230331	53000	28.49	20220930	3.22	Y	189300	500	45 억	577699	N	N	9184	N	N
83	20230616	090957	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	67600	100	2	0.15	301236400	4449	5.01	68000	68100	67100	87700	47300	67500	67708.79	6.29	0	-160	70233	68866	67633	66266	65033	69550	66950	46	20200	500	48600	100	1	9183669	6208	38.74	3.39	12	0.05	1745.00	19923.00	96324	20230331	-29.82	51308	20220930	31.75	96324	-29.82	20230331	59634	13.36	20230105	99500	-32.06	20230331	53000	27.55	20220930	3.22	Y	189300	500	45 억	577699	N	N	9184	N	N
84	20230615	150331	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	67100	700	2	1.05	5738951700	84912	73.39	66400	69000	66400	86300	46500	66400	67589.74	6.35	0	-546	69333	67866	66933	65466	64533	67400	65000	46	19900	500	47800	100	1	9183669	6162	38.45	3.37	12	0.92	1745.00	19923.00	96324	20230331	-30.34	51308	20220930	30.78	96324	-30.34	20230331	59634	12.52	20230105	99500	-32.56	20230331	53000	26.60	20220930	3.19	Y	189300	500	45 억	583167	N	N	12424	N	N
85	20230615	140410	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	66900	500	2	0.75	5348892300	79114	68.38	66400	69000	66400	86300	46500	66400	67612.88	6.35	0	-898	69333	67866	66933	65466	64533	67400	65000	46	19900	500	47800	100	1	9183669	6144	38.34	3.36	12	0.86	1745.00	19923.00	96324	20230331	-30.55	51308	20220930	30.39	96324	-30.55	20230331	59634	12.18	20230105	99500	-32.76	20230331	53000	26.23	20220930	3.19	Y	189300	500	45 억	583167	N	N	12424	N	N
86	20230615	130523	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	67300	900	2	1.36	4985955300	73701	63.70	66400	69000	66400	86300	46500	66400	67654.39	6.35	0	-186	69333	67866	66933	65466	64533	67400	65000	46	19900	500	47800	100	1	9183669	6181	38.57	3.38	12	0.80	1745.00	19923.00	96324	20230331	-30.13	51308	20220930	31.17	96324	-30.13	20230331	59634	12.86	20230105	99500	-32.36	20230331	53000	26.98	20220930	3.19	Y	189300	500	45 억	583167	N	N	12424	N	N
87	20230615	120150	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	67100	700	2	1.05	4716543800	69698	60.24	66400	69000	66400	86300	46500	66400	67674.66	6.35	0	1068	69333	67866	66933	65466	64533	67400	65000	46	19900	500	47800	100	1	9183669	6162	38.45	3.37	12	0.76	1745.00	19923.00	96324	20230331	-30.34	51308	20220930	30.78	96324	-30.34	20230331	59634	12.52	20230105	99500	-32.56	20230331	53000	26.60	20220930	3.19	Y	189300	500	45 억	583167	N	N	12424	N	N
88	20230615	110214	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	67100	700	2	1.05	4175776300	61616	53.26	66400	69000	66400	86300	46500	66400	67775.26	6.35	0	4737	69333	67866	66933	65466	64533	67400	65000	46	19900	500	47800	100	1	9183669	6162	38.45	3.37	12	0.67	1745.00	19923.00	96324	20230331	-30.34	51308	20220930	30.78	96324	-30.34	20230331	59634	12.52	20230105	99500	-32.56	20230331	53000	26.60	20220930	3.19	Y	189300	500	45 억	583167	N	N	12424	N	N
89	20230611	184539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	68500	-1500	5	-2.14	6898263900	99932	142.89	70600	70600	68300	91000	49000	70000	69030.01	6.02	8412	-7782	71066	70532	69766	69232	68466	70800	69500	46	21000	500	50400	100	1	9183669	6291	39.26	3.44	12	1.09	1745.00	19923.00	96324	20230331	-28.89	51308	20220930	33.51	96324	-28.89	20230331	59634	14.87	20230105	99500	-31.16	20230331	53000	29.25	20220930	3.37	Y	189300	500	45 억	553278	N	N	4018	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History