KissMeData/204270/price/prices-20240201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	160911	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12570	-80	5	-0.63	1841481870	148690	41.78	12650	12650	12270	16440	8860	12650	12384.69	1.64	-18175	13670	13160	12780	12270	11890	12970	12080	289	3790	500	9100	10	1	57848466	7272	-12.37	2.11	12	0.26	-1016.00	5960.00	15310	20231123	-17.90	6420	20230315	95.79	13700	-8.25	20240222	9920	26.71	20240201	15310	-17.90	20231123	6420	95.79	20230315	2.67	N	204270	500	289 억	949323	N	N	2142	N	N
3	20240229	150914	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12410	-240	5	-1.90	1668758690	134751	37.87	12650	12650	12270	16440	8860	12650	12384.02	1.64	-17505	13670	13160	12780	12270	11890	12970	12080	289	3790	500	9100	10	1	57848466	7179	-12.21	2.08	12	0.23	-1016.00	5960.00	15310	20231123	-18.94	6420	20230315	93.30	13700	-9.42	20240222	9920	25.10	20240201	15310	-18.94	20231123	6420	93.30	20230315	2.67	N	204270	500	289 억	949323	N	N	1504	N	N
4	20240229	140915	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12450	-200	5	-1.58	1478380880	119427	33.56	12650	12650	12270	16440	8860	12650	12378.95	1.64	-8175	13670	13160	12780	12270	11890	12970	12080	289	3790	500	9100	10	1	57848466	7202	-12.25	2.09	12	0.21	-1016.00	5960.00	15310	20231123	-18.68	6420	20230315	93.93	13700	-9.12	20240222	9920	25.50	20240201	15310	-18.68	20231123	6420	93.93	20230315	2.67	N	204270	500	289 억	949323	N	N	1504	N	N
5	20240229	130912	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12320	-330	5	-2.61	1301166750	105108	29.54	12650	12650	12270	16440	8860	12650	12379.33	1.64	-7044	13670	13160	12780	12270	11890	12970	12080	289	3790	500	9100	10	1	57848466	7127	-12.13	2.07	12	0.18	-1016.00	5960.00	15310	20231123	-19.53	6420	20230315	91.90	13700	-10.07	20240222	9920	24.19	20240201	15310	-19.53	20231123	6420	91.90	20230315	2.67	N	204270	500	289 억	949323	N	N	1504	N	N
6	20240229	120913	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12370	-280	5	-2.21	1219019940	98459	27.67	12650	12650	12270	16440	8860	12650	12380.99	1.64	-4510	13670	13160	12780	12270	11890	12970	12080	289	3790	500	9100	10	1	57848466	7156	-12.18	2.08	12	0.17	-1016.00	5960.00	15310	20231123	-19.20	6420	20230315	92.68	13700	-9.71	20240222	9920	24.70	20240201	15310	-19.20	20231123	6420	92.68	20230315	2.67	N	204270	500	289 억	949323	N	N	1504	N	N
7	20240229	110915	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12490	-160	5	-1.26	1100204490	88886	24.98	12650	12650	12270	16440	8860	12650	12377.70	1.64	-2402	13670	13160	12780	12270	11890	12970	12080	289	3790	500	9100	10	1	57848466	7225	-12.29	2.10	12	0.15	-1016.00	5960.00	15310	20231123	-18.42	6420	20230315	94.55	13700	-8.83	20240222	9920	25.91	20240201	15310	-18.42	20231123	6420	94.55	20230315	2.67	N	204270	500	289 억	949323	N	N	1504	N	N
8	20240229	100916	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12360	-290	5	-2.29	789397810	63879	17.95	12650	12650	12270	16440	8860	12650	12357.70	1.64	-2025	13670	13160	12780	12270	11890	12970	12080	289	3790	500	9100	10	1	57848466	7150	-12.17	2.07	12	0.11	-1016.00	5960.00	15310	20231123	-19.27	6420	20230315	92.52	13700	-9.78	20240222	9920	24.60	20240201	15310	-19.27	20231123	6420	92.52	20230315	2.67	N	204270	500	289 억	949323	N	N	1504	N	N
9	20240229	090913	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12350	-300	5	-2.37	205882180	16600	4.66	12650	12650	12300	16440	8860	12650	12402.54	1.64	-4789	13670	13160	12780	12270	11890	12970	12080	289	3790	500	9100	10	1	57848466	7144	-12.16	2.07	12	0.03	-1016.00	5960.00	15310	20231123	-19.33	6420	20230315	92.37	13700	-9.85	20240222	9920	24.50	20240201	15310	-19.33	20231123	6420	92.37	20230315	2.67	N	204270	500	289 억	949323	N	N	1504	N	N
10	20240228	160821	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12650	-300	5	-2.32	4474027850	353205	92.03	13290	13290	12400	16830	9070	12950	12666.95	1.71	-51909	13516	13232	12826	12542	12136	13375	12685	289	3880	500	9320	10	1	57848466	7318	-12.45	2.12	12	0.61	-1016.00	5960.00	15310	20231123	-17.37	6420	20230315	97.04	13700	-7.66	20240222	9920	27.52	20240201	15310	-17.37	20231123	6420	97.04	20230315	2.65	N	204270	500	289 억	986695	N	N	1504	N	N
11	20240228	150821	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12520	-430	5	-3.32	4251068290	335485	87.41	13290	13290	12400	16830	9070	12950	12671.41	1.71	-49322	13516	13232	12826	12542	12136	13375	12685	289	3880	500	9320	10	1	57848466	7243	-12.32	2.10	12	0.58	-1016.00	5960.00	15310	20231123	-18.22	6420	20230315	95.02	13700	-8.61	20240222	9920	26.21	20240201	15310	-18.22	20231123	6420	95.02	20230315	2.65	N	204270	500	289 억	986695	N	N	3513	N	N
12	20240228	140913	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12520	-430	5	-3.32	3676076600	289441	75.41	13290	13290	12470	16830	9070	12950	12700.61	1.71	-44928	13516	13232	12826	12542	12136	13375	12685	289	3880	500	9320	10	1	57848466	7243	-12.32	2.10	12	0.50	-1016.00	5960.00	15310	20231123	-18.22	6420	20230315	95.02	13700	-8.61	20240222	9920	26.21	20240201	15310	-18.22	20231123	6420	95.02	20230315	2.65	N	204270	500	289 억	986695	N	N	3513	N	N
13	20240228	130913	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12540	-410	5	-3.17	3024510550	237464	61.87	13290	13290	12530	16830	9070	12950	12736.71	1.71	-39932	13516	13232	12826	12542	12136	13375	12685	289	3880	500	9320	10	1	57848466	7254	-12.34	2.10	12	0.41	-1016.00	5960.00	15310	20231123	-18.09	6420	20230315	95.33	13700	-8.47	20240222	9920	26.41	20240201	15310	-18.09	20231123	6420	95.33	20230315	2.65	N	204270	500	289 억	986695	N	N	3513	N	N
14	20240228	120916	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12610	-340	5	-2.63	2524019050	197641	51.50	13290	13290	12580	16830	9070	12950	12770.73	1.71	-25774	13516	13232	12826	12542	12136	13375	12685	289	3880	500	9320	10	1	57848466	7295	-12.41	2.12	12	0.34	-1016.00	5960.00	15310	20231123	-17.64	6420	20230315	96.42	13700	-7.96	20240222	9920	27.12	20240201	15310	-17.64	20231123	6420	96.42	20230315	2.65	N	204270	500	289 억	986695	N	N	3513	N	N
15	20240228	110840	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12640	-310	5	-2.39	2179688080	170322	44.38	13290	13290	12590	16830	9070	12950	12797.45	1.71	-21169	13516	13232	12826	12542	12136	13375	12685	289	3880	500	9320	10	1	57848466	7312	-12.44	2.12	12	0.29	-1016.00	5960.00	15310	20231123	-17.44	6420	20230315	96.88	13700	-7.74	20240222	9920	27.42	20240201	15310	-17.44	20231123	6420	96.88	20230315	2.65	N	204270	500	289 억	986695	N	N	3513	N	N
16	20240228	100911	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12700	-250	5	-1.93	1269673690	98368	25.63	13290	13290	12690	16830	9070	12950	12907.39	1.71	-15025	13516	13232	12826	12542	12136	13375	12685	289	3880	500	9320	10	1	57848466	7347	-12.50	2.13	12	0.17	-1016.00	5960.00	15310	20231123	-17.05	6420	20230315	97.82	13700	-7.30	20240222	9920	28.02	20240201	15310	-17.05	20231123	6420	97.82	20230315	2.65	N	204270	500	289 억	986695	N	N	3513	N	N
17	20240228	090916	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13010	60	2	0.46	365784680	27984	7.29	13290	13290	12890	16830	9070	12950	13071.21	1.71	-8437	13516	13232	12826	12542	12136	13375	12685	289	3880	500	9320	10	1	57848466	7526	-12.81	2.18	12	0.05	-1016.00	5960.00	15310	20231123	-15.02	6420	20230315	102.65	13700	-5.04	20240222	9920	31.15	20240201	15310	-15.02	20231123	6420	102.65	20230315	2.65	N	204270	500	289 억	986695	N	N	3513	N	N
18	20240227	160913	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12950	400	2	3.19	4909971440	382953	140.70	12600	13110	12420	16310	8790	12550	12821.34	1.75	4776	13070	12810	12490	12230	11910	12940	12360	289	3760	500	9030	10	1	57848466	7491	-12.75	2.17	12	0.66	-1016.00	5960.00	15310	20231123	-15.41	6420	20230315	101.71	13700	-5.47	20240222	9920	30.54	20240201	15310	-15.41	20231123	6420	101.71	20230315	2.66	N	204270	500	289 억	1011748	N	N	3513	N	N
19	20240227	150913	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13020	470	2	3.75	4747139720	370410	136.09	12600	13110	12420	16310	8790	12550	12815.91	1.75	6688	13070	12810	12490	12230	11910	12940	12360	289	3760	500	9030	10	1	57848466	7532	-12.81	2.18	12	0.64	-1016.00	5960.00	15310	20231123	-14.96	6420	20230315	102.80	13700	-4.96	20240222	9920	31.25	20240201	15310	-14.96	20231123	6420	102.80	20230315	2.66	N	204270	500	289 억	1011748	N	N	860	N	N
20	20240227	140910	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12960	410	2	3.27	3918598320	306594	112.64	12600	13110	12420	16310	8790	12550	12781.08	1.75	11443	13070	12810	12490	12230	11910	12940	12360	289	3760	500	9030	10	1	57848466	7497	-12.76	2.17	12	0.53	-1016.00	5960.00	15310	20231123	-15.35	6420	20230315	101.87	13700	-5.40	20240222	9920	30.65	20240201	15310	-15.35	20231123	6420	101.87	20230315	2.66	N	204270	500	289 억	1011748	N	N	860	N	N
21	20240227	130832	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12770	220	2	1.75	2290993070	180729	66.40	12600	12940	12420	16310	8790	12550	12676.41	1.75	-16983	13070	12810	12490	12230	11910	12940	12360	289	3760	500	9030	10	1	57848466	7387	-12.57	2.14	12	0.31	-1016.00	5960.00	15310	20231123	-16.59	6420	20230315	98.91	13700	-6.79	20240222	9920	28.73	20240201	15310	-16.59	20231123	6420	98.91	20230315	2.66	N	204270	500	289 억	1011748	N	N	860	N	N
22	20240227	120914	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12730	180	2	1.43	1695670880	134046	49.25	12600	12940	12420	16310	8790	12550	12649.93	1.75	-18302	13070	12810	12490	12230	11910	12940	12360	289	3760	500	9030	10	1	57848466	7364	-12.53	2.14	12	0.23	-1016.00	5960.00	15310	20231123	-16.85	6420	20230315	98.29	13700	-7.08	20240222	9920	28.33	20240201	15310	-16.85	20231123	6420	98.29	20230315	2.66	N	204270	500	289 억	1011748	N	N	860	N	N
23	20240227	110913	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12660	110	2	0.88	1421632200	112430	41.31	12600	12940	12420	16310	8790	12550	12644.61	1.75	-15432	13070	12810	12490	12230	11910	12940	12360	289	3760	500	9030	10	1	57848466	7324	-12.46	2.12	12	0.19	-1016.00	5960.00	15310	20231123	-17.31	6420	20230315	97.20	13700	-7.59	20240222	9920	27.62	20240201	15310	-17.31	20231123	6420	97.20	20230315	2.66	N	204270	500	289 억	1011748	N	N	860	N	N
24	20240227	100908	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12460	-90	5	-0.72	989977510	78272	28.76	12600	12940	12420	16310	8790	12550	12647.93	1.75	-12026	13070	12810	12490	12230	11910	12940	12360	289	3760	500	9030	10	1	57848466	7208	-12.26	2.09	12	0.14	-1016.00	5960.00	15310	20231123	-18.62	6420	20230315	94.08	13700	-9.05	20240222	9920	25.60	20240201	15310	-18.62	20231123	6420	94.08	20230315	2.66	N	204270	500	289 억	1011748	N	N	860	N	N
25	20240227	090913	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12780	230	2	1.83	178890380	14136	5.19	12600	12940	12420	16310	8790	12550	12655.04	1.75	-6732	13070	12810	12490	12230	11910	12940	12360	289	3760	500	9030	10	1	57848466	7393	-12.58	2.14	12	0.02	-1016.00	5960.00	15310	20231123	-16.53	6420	20230315	99.07	13700	-6.72	20240222	9920	28.83	20240201	15310	-16.53	20231123	6420	99.07	20230315	2.66	N	204270	500	289 억	1011748	N	N	860	N	N
26	20240226	160908	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12550	300	2	2.45	3401809760	271913	70.01	12300	12750	12170	15920	8580	12250	12510.66	1.80	-49046	13163	12706	12403	11946	11643	12555	11795	289	3670	500	8820	10	1	57848466	7260	-12.35	2.11	12	0.47	-1016.00	5960.00	15310	20231123	-18.03	6420	20230315	95.48	13700	-8.39	20240222	9920	26.51	20240201	15310	-18.03	20231123	6420	95.48	20230315	2.47	N	204270	500	289 억	1041099	N	N	860	N	N
27	20240226	150903	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12510	260	2	2.12	3266829440	261152	67.24	12300	12750	12170	15920	8580	12250	12509.30	1.80	-50590	13163	12706	12403	11946	11643	12555	11795	289	3670	500	8820	10	1	57848466	7237	-12.31	2.10	12	0.45	-1016.00	5960.00	15310	20231123	-18.29	6420	20230315	94.86	13700	-8.69	20240222	9920	26.11	20240201	15310	-18.29	20231123	6420	94.86	20230315	2.47	N	204270	500	289 억	1041099	N	N	1919	N	N
28	20240226	140907	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12580	330	2	2.69	2761003640	220776	56.84	12300	12750	12170	15920	8580	12250	12505.90	1.80	-43613	13163	12706	12403	11946	11643	12555	11795	289	3670	500	8820	10	1	57848466	7277	-12.38	2.11	12	0.38	-1016.00	5960.00	15310	20231123	-17.83	6420	20230315	95.95	13700	-8.18	20240222	9920	26.81	20240201	15310	-17.83	20231123	6420	95.95	20230315	2.47	N	204270	500	289 억	1041099	N	N	1919	N	N
29	20240226	130901	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12530	280	2	2.29	2566391800	205242	52.84	12300	12750	12170	15920	8580	12250	12504.22	1.80	-38140	13163	12706	12403	11946	11643	12555	11795	289	3670	500	8820	10	1	57848466	7248	-12.33	2.10	12	0.35	-1016.00	5960.00	15310	20231123	-18.16	6420	20230315	95.17	13700	-8.54	20240222	9920	26.31	20240201	15310	-18.16	20231123	6420	95.17	20230315	2.47	N	204270	500	289 억	1041099	N	N	1919	N	N
30	20240226	120900	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12460	210	2	1.71	2392673980	191307	49.26	12300	12750	12170	15920	8580	12250	12506.99	1.80	-32326	13163	12706	12403	11946	11643	12555	11795	289	3670	500	8820	10	1	57848466	7208	-12.26	2.09	12	0.33	-1016.00	5960.00	15310	20231123	-18.62	6420	20230315	94.08	13700	-9.05	20240222	9920	25.60	20240201	15310	-18.62	20231123	6420	94.08	20230315	2.47	N	204270	500	289 억	1041099	N	N	1919	N	N
31	20240226	110900	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12660	410	2	3.35	1607087450	128848	33.17	12300	12660	12170	15920	8580	12250	12472.74	1.80	-16059	13163	12706	12403	11946	11643	12555	11795	289	3670	500	8820	10	1	57848466	7324	-12.46	2.12	12	0.22	-1016.00	5960.00	15310	20231123	-17.31	6420	20230315	97.20	13700	-7.59	20240222	9920	27.62	20240201	15310	-17.31	20231123	6420	97.20	20230315	2.47	N	204270	500	289 억	1041099	N	N	1919	N	N
32	20240226	100856	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12440	190	2	1.55	835026770	67163	17.29	12300	12550	12170	15920	8580	12250	12432.84	1.80	-7455	13163	12706	12403	11946	11643	12555	11795	289	3670	500	8820	10	1	57848466	7196	-12.24	2.09	12	0.12	-1016.00	5960.00	15310	20231123	-18.75	6420	20230315	93.77	13700	-9.20	20240222	9920	25.40	20240201	15310	-18.75	20231123	6420	93.77	20230315	2.47	N	204270	500	289 억	1041099	N	N	1919	N	N
33	20240226	090856	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12370	120	2	0.98	150987470	12265	3.16	12300	12400	12170	15920	8580	12250	12310.43	1.80	-4188	13163	12706	12403	11946	11643	12555	11795	289	3670	500	8820	10	1	57848466	7156	-12.18	2.08	12	0.02	-1016.00	5960.00	15310	20231123	-19.20	6420	20230315	92.68	13700	-9.71	20240222	9920	24.70	20240201	15310	-19.20	20231123	6420	92.68	20230315	2.47	N	204270	500	289 억	1041099	N	N	1919	N	N
34	20240223	160857	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12250	-470	5	-3.69	4776753440	387457	57.25	12860	12860	12100	16530	8910	12720	12328.04	1.86	-39461	14120	13420	13000	12300	11880	13210	12090	289	3810	500	9150	10	1	57848466	7086	-12.06	2.06	12	0.67	-1016.00	5960.00	15310	20231123	-19.99	6420	20230315	90.81	13700	-10.58	20240222	9920	23.49	20240201	15310	-19.99	20231123	6420	90.81	20230315	2.46	N	204270	500	289 억	1076067	N	N	1919	N	N
35	20240223	150852	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12310	-410	5	-3.22	4493644490	364335	53.83	12860	12860	12100	16530	8910	12720	12333.35	1.86	-40226	14120	13420	13000	12300	11880	13210	12090	289	3810	500	9150	10	1	57848466	7121	-12.12	2.07	12	0.63	-1016.00	5960.00	15310	20231123	-19.60	6420	20230315	91.74	13700	-10.15	20240222	9920	24.09	20240201	15310	-19.60	20231123	6420	91.74	20230315	2.46	N	204270	500	289 억	1076067	N	N	1396	N	N
36	20240223	140853	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12410	-310	5	-2.44	4125702220	334527	49.43	12860	12860	12100	16530	8910	12720	12332.42	1.86	-31539	14120	13420	13000	12300	11880	13210	12090	289	3810	500	9150	10	1	57848466	7179	-12.21	2.08	12	0.58	-1016.00	5960.00	15310	20231123	-18.94	6420	20230315	93.30	13700	-9.42	20240222	9920	25.10	20240201	15310	-18.94	20231123	6420	93.30	20230315	2.46	N	204270	500	289 억	1076067	N	N	1396	N	N
37	20240223	130849	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12410	-310	5	-2.44	3871281200	314067	46.40	12860	12860	12100	16530	8910	12720	12325.73	1.86	-22293	14120	13420	13000	12300	11880	13210	12090	289	3810	500	9150	10	1	57848466	7179	-12.21	2.08	12	0.54	-1016.00	5960.00	15310	20231123	-18.94	6420	20230315	93.30	13700	-9.42	20240222	9920	25.10	20240201	15310	-18.94	20231123	6420	93.30	20230315	2.46	N	204270	500	289 억	1076067	N	N	1396	N	N
38	20240223	120853	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12480	-240	5	-1.89	3502735750	284315	42.01	12860	12860	12100	16530	8910	12720	12319.28	1.86	-12423	14120	13420	13000	12300	11880	13210	12090	289	3810	500	9150	10	1	57848466	7219	-12.28	2.09	12	0.49	-1016.00	5960.00	15310	20231123	-18.48	6420	20230315	94.39	13700	-8.91	20240222	9920	25.81	20240201	15310	-18.48	20231123	6420	94.39	20230315	2.46	N	204270	500	289 억	1076067	N	N	1396	N	N
39	20240223	110842	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12200	-520	5	-4.09	2648623890	214741	31.73	12860	12860	12100	16530	8910	12720	12333.23	1.86	-20594	14120	13420	13000	12300	11880	13210	12090	289	3810	500	9150	10	1	57848466	7058	-12.01	2.05	12	0.37	-1016.00	5960.00	15310	20231123	-20.31	6420	20230315	90.03	13700	-10.95	20240222	9920	22.98	20240201	15310	-20.31	20231123	6420	90.03	20230315	2.46	N	204270	500	289 억	1076067	N	N	1396	N	N
40	20240223	100847	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12300	-420	5	-3.30	1828269680	147691	21.82	12860	12860	12190	16530	8910	12720	12377.98	1.86	-25417	14120	13420	13000	12300	11880	13210	12090	289	3810	500	9150	10	1	57848466	7115	-12.11	2.06	12	0.26	-1016.00	5960.00	15310	20231123	-19.66	6420	20230315	91.59	13700	-10.22	20240222	9920	23.99	20240201	15310	-19.66	20231123	6420	91.59	20230315	2.46	N	204270	500	289 억	1076067	N	N	1396	N	N
41	20240223	090850	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12390	-330	5	-2.59	413968920	33160	4.90	12860	12860	12310	16530	8910	12720	12480.74	1.86	-6343	14120	13420	13000	12300	11880	13210	12090	289	3810	500	9150	10	1	57848466	7167	-12.19	2.08	12	0.06	-1016.00	5960.00	15310	20231123	-19.07	6420	20230315	92.99	13700	-9.56	20240222	9920	24.90	20240201	15310	-19.07	20231123	6420	92.99	20230315	2.46	N	204270	500	289 억	1076067	N	N	1396	N	N
42	20240222	160837	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12720	-280	5	-2.15	8770891130	676004	142.03	13400	13700	12580	16900	9100	13000	12974.63	1.85	4415	13493	13246	12863	12616	12233	13370	12740	289	3900	500	9360	10	1	57848466	7358	-12.52	2.13	12	1.17	-1016.00	5960.00	15310	20231123	-16.92	6420	20230315	98.13	13700	-7.15	20240222	9920	28.23	20240201	15310	-16.92	20231123	6420	98.13	20230315	2.45	N	204270	500	289 억	1070545	N	N	1396	N	N
43	20240222	150847	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12730	-270	5	-2.08	8492917280	654177	137.45	13400	13700	12580	16900	9100	13000	12982.60	1.85	11201	13493	13246	12863	12616	12233	13370	12740	289	3900	500	9360	10	1	57848466	7364	-12.53	2.14	12	1.13	-1016.00	5960.00	15310	20231123	-16.85	6420	20230315	98.29	13700	-7.08	20240222	9920	28.33	20240201	15310	-16.85	20231123	6420	98.29	20230315	2.45	N	204270	500	289 억	1070545	N	N	1441	N	N
44	20240222	140845	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12700	-300	5	-2.31	7388044990	566930	119.11	13400	13700	12630	16900	9100	13000	13031.67	1.85	6878	13493	13246	12863	12616	12233	13370	12740	289	3900	500	9360	10	1	57848466	7347	-12.50	2.13	12	0.98	-1016.00	5960.00	15310	20231123	-17.05	6420	20230315	97.82	13700	-7.30	20240222	9920	28.02	20240201	15310	-17.05	20231123	6420	97.82	20230315	2.45	N	204270	500	289 억	1070545	N	N	1441	N	N
45	20240222	130832	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12870	-130	5	-1.00	6358042530	486236	102.16	13400	13700	12680	16900	9100	13000	13076.04	1.85	3484	13493	13246	12863	12616	12233	13370	12740	289	3900	500	9360	10	1	57848466	7445	-12.67	2.16	12	0.84	-1016.00	5960.00	15310	20231123	-15.94	6420	20230315	100.47	13700	-6.06	20240222	9920	29.74	20240201	15310	-15.94	20231123	6420	100.47	20230315	2.45	N	204270	500	289 억	1070545	N	N	1441	N	N
46	20240222	120843	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12950	-50	5	-0.38	5554764930	424046	89.09	13400	13700	12680	16900	9100	13000	13099.44	1.85	-8707	13493	13246	12863	12616	12233	13370	12740	289	3900	500	9360	10	1	57848466	7491	-12.75	2.17	12	0.73	-1016.00	5960.00	15310	20231123	-15.41	6420	20230315	101.71	13700	-5.47	20240222	9920	30.54	20240201	15310	-15.41	20231123	6420	101.71	20230315	2.45	N	204270	500	289 억	1070545	N	N	1441	N	N
47	20240222	110840	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12910	-90	5	-0.69	4787730040	364853	76.66	13400	13700	12680	16900	9100	13000	13122.35	1.85	-14672	13493	13246	12863	12616	12233	13370	12740	289	3900	500	9360	10	1	57848466	7468	-12.71	2.17	12	0.63	-1016.00	5960.00	15310	20231123	-15.68	6420	20230315	101.09	13700	-5.77	20240222	9920	30.14	20240201	15310	-15.68	20231123	6420	101.09	20230315	2.45	N	204270	500	289 억	1070545	N	N	1441	N	N
48	20240222	100832	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12990	-10	5	-0.08	3793453300	287963	60.50	13400	13700	12680	16900	9100	13000	13173.41	1.85	-12968	13493	13246	12863	12616	12233	13370	12740	289	3900	500	9360	10	1	57848466	7515	-12.79	2.18	12	0.50	-1016.00	5960.00	15310	20231123	-15.15	6420	20230315	102.34	13700	-5.18	20240222	9920	30.95	20240201	15310	-15.15	20231123	6420	102.34	20230315	2.45	N	204270	500	289 억	1070545	N	N	1441	N	N
49	20240222	090847	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13310	310	2	2.38	1481504350	110477	23.21	13400	13700	13200	16900	9100	13000	13410.07	1.85	-870	13493	13246	12863	12616	12233	13370	12740	289	3900	500	9360	10	1	57848466	7700	-13.10	2.23	12	0.19	-1016.00	5960.00	15310	20231123	-13.06	6420	20230315	107.32	13700	-2.85	20240222	9920	34.17	20240201	15310	-13.06	20231123	6420	107.32	20230315	2.45	N	204270	500	289 억	1070545	N	N	1441	N	N
50	20240221	160839	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13000	240	2	1.88	6037377090	467483	86.26	12630	13110	12480	16580	8940	12760	12914.26	1.99	-81156	13406	13082	12446	12122	11486	13245	12285	289	3820	500	9180	10	1	57848466	7520	-12.80	2.18	12	0.81	-1016.00	5960.00	15310	20231123	-15.09	6420	20230315	102.49	13110	-0.84	20240221	9920	31.05	20240201	15310	-15.09	20231123	6420	102.49	20230315	2.41	N	204270	500	289 억	1153011	N	N	1441	N	N
51	20240221	150831	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12860	100	2	0.78	5749275510	445243	82.15	12630	13110	12480	16580	8940	12760	12912.69	1.99	-78704	13406	13082	12446	12122	11486	13245	12285	289	3820	500	9180	10	1	57848466	7439	-12.66	2.16	12	0.77	-1016.00	5960.00	15310	20231123	-16.00	6420	20230315	100.31	13110	-1.91	20240221	9920	29.64	20240201	15310	-16.00	20231123	6420	100.31	20230315	2.41	N	204270	500	289 억	1153011	N	N	1823	N	N
52	20240221	140829	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13070	310	2	2.43	4787676690	371094	68.47	12630	13110	12480	16580	8940	12760	12901.54	1.99	-61764	13406	13082	12446	12122	11486	13245	12285	289	3820	500	9180	10	1	57848466	7561	-12.86	2.19	12	0.64	-1016.00	5960.00	15310	20231123	-14.63	6420	20230315	103.58	13110	-0.31	20240221	9920	31.75	20240201	15310	-14.63	20231123	6420	103.58	20230315	2.41	N	204270	500	289 억	1153011	N	N	1823	N	N
53	20240221	130830	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13040	280	2	2.19	3931072430	305472	56.36	12630	13100	12480	16580	8940	12760	12868.87	1.99	-48177	13406	13082	12446	12122	11486	13245	12285	289	3820	500	9180	10	1	57848466	7543	-12.83	2.19	12	0.53	-1016.00	5960.00	15310	20231123	-14.83	6420	20230315	103.12	13100	-0.46	20240221	9920	31.45	20240201	15310	-14.83	20231123	6420	103.12	20230315	2.41	N	204270	500	289 억	1153011	N	N	1823	N	N
54	20240221	120832	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13040	280	2	2.19	3292198020	256455	47.32	12630	13080	12480	16580	8940	12760	12837.35	1.99	-32116	13406	13082	12446	12122	11486	13245	12285	289	3820	500	9180	10	1	57848466	7543	-12.83	2.19	12	0.44	-1016.00	5960.00	15310	20231123	-14.83	6420	20230315	103.12	13080	-0.31	20240221	9920	31.45	20240201	15310	-14.83	20231123	6420	103.12	20230315	2.41	N	204270	500	289 억	1153011	N	N	1823	N	N
55	20240221	110838	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13060	300	2	2.35	2463365900	192747	35.56	12630	13060	12480	16580	8940	12760	12780.31	1.99	-18083	13406	13082	12446	12122	11486	13245	12285	289	3820	500	9180	10	1	57848466	7555	-12.85	2.19	12	0.33	-1016.00	5960.00	15310	20231123	-14.70	6420	20230315	103.43	13060	0.00	20240221	9920	31.65	20240201	15310	-14.70	20231123	6420	103.43	20230315	2.41	N	204270	500	289 억	1153011	N	N	1823	N	N
56	20240221	100831	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12790	30	2	0.24	1332337910	105328	19.43	12630	12880	12480	16580	8940	12760	12649.36	1.99	-14483	13406	13082	12446	12122	11486	13245	12285	289	3820	500	9180	10	1	57848466	7399	-12.59	2.15	12	0.18	-1016.00	5960.00	15310	20231123	-16.46	6420	20230315	99.22	12880	-0.70	20240221	9920	28.93	20240201	15310	-16.46	20231123	6420	99.22	20230315	2.41	N	204270	500	289 억	1153011	N	N	1823	N	N
57	20240221	090830	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12610	-150	5	-1.18	241489040	19115	3.53	12630	12760	12510	16580	8940	12760	12633.09	1.99	-515	13406	13082	12446	12122	11486	13245	12285	289	3820	500	9180	10	1	57848466	7295	-12.41	2.12	12	0.03	-1016.00	5960.00	15310	20231123	-17.64	6420	20230315	96.42	12770	-1.25	20240220	9920	27.12	20240201	15310	-17.64	20231123	6420	96.42	20230315	2.41	N	204270	500	289 억	1153011	N	N	1823	N	N
58	20240220	160823	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12760	840	2	7.05	6750830160	540443	301.52	11920	12770	11810	15490	8350	11920	12490.54	1.96	3769	12466	12192	11946	11672	11426	12070	11550	289	3570	500	8580	10	1	57848466	7381	-12.56	2.14	12	0.93	-1016.00	5960.00	15310	20231123	-16.66	6420	20230315	98.75	12770	-0.08	20240220	9920	28.63	20240201	15310	-16.66	20231123	6420	98.75	20230315	2.38	N	204270	500	289 억	1134723	N	N	1823	N	N
59	20240220	150825	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12720	800	2	6.71	6402472480	513130	286.28	11920	12760	11810	15490	8350	11920	12477.29	1.96	-2140	12466	12192	11946	11672	11426	12070	11550	289	3570	500	8580	10	1	57848466	7358	-12.52	2.13	12	0.89	-1016.00	5960.00	15310	20231123	-16.92	6420	20230315	98.13	12760	-0.31	20240220	9920	28.23	20240201	15310	-16.92	20231123	6420	98.13	20230315	2.38	N	204270	500	289 억	1134723	N	N	896	N	N
60	20240220	140822	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12540	620	2	5.20	4962146400	399600	222.94	11920	12700	11810	15490	8350	11920	12417.78	1.96	-5988	12466	12192	11946	11672	11426	12070	11550	289	3570	500	8580	10	1	57848466	7254	-12.34	2.10	12	0.69	-1016.00	5960.00	15310	20231123	-18.09	6420	20230315	95.33	12740	-1.57	20240109	9920	26.41	20240201	15310	-18.09	20231123	6420	95.33	20230315	2.38	N	204270	500	289 억	1134723	N	N	896	N	N
61	20240220	130825	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12620	700	2	5.87	4101396200	331457	184.92	11920	12650	11810	15490	8350	11920	12373.84	1.96	-1527	12466	12192	11946	11672	11426	12070	11550	289	3570	500	8580	10	1	57848466	7300	-12.42	2.12	12	0.57	-1016.00	5960.00	15310	20231123	-17.57	6420	20230315	96.57	12740	-0.94	20240109	9920	27.22	20240201	15310	-17.57	20231123	6420	96.57	20230315	2.38	N	204270	500	289 억	1134723	N	N	896	N	N
62	20240220	120820	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12480	560	2	4.70	2997937810	243617	135.92	11920	12530	11810	15490	8350	11920	12305.95	1.96	-4942	12466	12192	11946	11672	11426	12070	11550	289	3570	500	8580	10	1	57848466	7219	-12.28	2.09	12	0.42	-1016.00	5960.00	15310	20231123	-18.48	6420	20230315	94.39	12740	-2.04	20240109	9920	25.81	20240201	15310	-18.48	20231123	6420	94.39	20230315	2.38	N	204270	500	289 억	1134723	N	N	896	N	N
63	20240220	110822	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12350	430	2	3.61	2350116420	191427	106.80	11920	12530	11810	15490	8350	11920	12276.83	1.96	-927	12466	12192	11946	11672	11426	12070	11550	289	3570	500	8580	10	1	57848466	7144	-12.16	2.07	12	0.33	-1016.00	5960.00	15310	20231123	-19.33	6420	20230315	92.37	12740	-3.06	20240109	9920	24.50	20240201	15310	-19.33	20231123	6420	92.37	20230315	2.38	N	204270	500	289 억	1134723	N	N	896	N	N
64	20240220	100813	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12140	220	2	1.85	635858300	53007	29.57	11920	12150	11810	15490	8350	11920	11995.74	1.96	4274	12466	12192	11946	11672	11426	12070	11550	289	3570	500	8580	10	1	57848466	7023	-11.95	2.04	12	0.09	-1016.00	5960.00	15310	20231123	-20.71	6420	20230315	89.10	12740	-4.71	20240109	9920	22.38	20240201	15310	-20.71	20231123	6420	89.10	20230315	2.38	N	204270	500	289 억	1134723	N	N	896	N	N
65	20240220	090829	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11970	50	2	0.42	81786590	6842	3.82	11920	12020	11810	15490	8350	11920	11953.61	1.96	-2114	12466	12192	11946	11672	11426	12070	11550	289	3570	500	8580	10	1	57848466	6924	-11.78	2.01	12	0.01	-1016.00	5960.00	15310	20231123	-21.82	6420	20230315	86.45	12740	-6.04	20240109	9920	20.67	20240201	15310	-21.82	20231123	6420	86.45	20230315	2.38	N	204270	500	289 억	1134723	N	N	896	N	N
66	20240219	160823	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11920	0	3	0.00	2144945240	179160	107.36	12000	12220	11700	15490	8350	11920	11972.26	2.01	-33165	12346	12132	11986	11772	11626	12060	11700	289	3570	500	8580	10	1	57848466	6896	-11.73	2.00	12	0.31	-1016.00	5960.00	15310	20231123	-22.14	6420	20230315	85.67	12740	-6.44	20240109	9920	20.16	20240201	15310	-22.14	20231123	6420	85.67	20230315	2.35	N	204270	500	289 억	1165372	N	N	896	N	N
67	20240219	150828	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11890	-30	5	-0.25	1989668980	166169	99.57	12000	12220	11700	15490	8350	11920	11973.77	2.01	-31372	12346	12132	11986	11772	11626	12060	11700	289	3570	500	8580	10	1	57848466	6878	-11.70	1.99	12	0.29	-1016.00	5960.00	15310	20231123	-22.34	6420	20230315	85.20	12740	-6.67	20240109	9920	19.86	20240201	15310	-22.34	20231123	6420	85.20	20230315	2.35	N	204270	500	289 억	1165372	N	N	713	N	N
68	20240219	140828	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11940	20	2	0.17	1827803770	152589	91.44	12000	12220	11700	15490	8350	11920	11978.61	2.01	-28564	12346	12132	11986	11772	11626	12060	11700	289	3570	500	8580	10	1	57848466	6907	-11.75	2.00	12	0.26	-1016.00	5960.00	15310	20231123	-22.01	6420	20230315	85.98	12740	-6.28	20240109	9920	20.36	20240201	15310	-22.01	20231123	6420	85.98	20230315	2.35	N	204270	500	289 억	1165372	N	N	713	N	N
69	20240219	130827	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12010	90	2	0.76	1566423380	130721	78.33	12000	12220	11700	15490	8350	11920	11982.95	2.01	-30870	12346	12132	11986	11772	11626	12060	11700	289	3570	500	8580	10	1	57848466	6948	-11.82	2.02	12	0.23	-1016.00	5960.00	15310	20231123	-21.55	6420	20230315	87.07	12740	-5.73	20240109	9920	21.07	20240201	15310	-21.55	20231123	6420	87.07	20230315	2.35	N	204270	500	289 억	1165372	N	N	713	N	N
70	20240219	120825	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12120	200	2	1.68	1117318770	93619	56.10	12000	12220	11700	15490	8350	11920	11934.74	2.01	-12082	12346	12132	11986	11772	11626	12060	11700	289	3570	500	8580	10	1	57848466	7011	-11.93	2.03	12	0.16	-1016.00	5960.00	15310	20231123	-20.84	6420	20230315	88.79	12740	-4.87	20240109	9920	22.18	20240201	15310	-20.84	20231123	6420	88.79	20230315	2.35	N	204270	500	289 억	1165372	N	N	713	N	N
71	20240219	110824	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11900	-20	5	-0.17	772802570	65082	39.00	12000	12100	11700	15490	8350	11920	11874.29	2.01	-3358	12346	12132	11986	11772	11626	12060	11700	289	3570	500	8580	10	1	57848466	6884	-11.71	2.00	12	0.11	-1016.00	5960.00	15310	20231123	-22.27	6420	20230315	85.36	12740	-6.59	20240109	9920	19.96	20240201	15310	-22.27	20231123	6420	85.36	20230315	2.35	N	204270	500	289 억	1165372	N	N	713	N	N
72	20240219	100820	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11870	-50	5	-0.42	520375420	43714	26.19	12000	12100	11700	15490	8350	11920	11904.09	2.01	-4721	12346	12132	11986	11772	11626	12060	11700	289	3570	500	8580	10	1	57848466	6867	-11.68	1.99	12	0.08	-1016.00	5960.00	15310	20231123	-22.47	6420	20230315	84.89	12740	-6.83	20240109	9920	19.66	20240201	15310	-22.47	20231123	6420	84.89	20230315	2.35	N	204270	500	289 억	1165372	N	N	713	N	N
73	20240219	090820	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12020	100	2	0.84	189242980	15720	9.42	12000	12100	11900	15490	8350	11920	12038.36	2.01	-6992	12346	12132	11986	11772	11626	12060	11700	289	3570	500	8580	10	1	57848466	6953	-11.83	2.02	12	0.03	-1016.00	5960.00	15310	20231123	-21.49	6420	20230315	87.23	12740	-5.65	20240109	9920	21.17	20240201	15310	-21.49	20231123	6420	87.23	20230315	2.35	N	204270	500	289 억	1165372	N	N	713	N	N
74	20240216	160815	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11920	-280	5	-2.30	1995825050	166681	77.76	12200	12200	11840	15860	8540	12200	11974.01	2.05	3169	12533	12366	12183	12016	11833	12275	11925	289	3660	500	8780	10	1	57848466	6896	-11.73	2.00	12	0.29	-1016.00	5960.00	15310	20231123	-22.14	6420	20230315	85.67	12740	-6.44	20240109	9920	20.16	20240201	15310	-22.14	20231123	6420	85.67	20230315	2.32	N	204270	500	289 억	1185992	N	N	713	N	N
75	20240216	150823	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11950	-250	5	-2.05	1891147140	157906	73.66	12200	12200	11840	15860	8540	12200	11976.41	2.05	2482	12533	12366	12183	12016	11833	12275	11925	289	3660	500	8780	10	1	57848466	6913	-11.76	2.01	12	0.27	-1016.00	5960.00	15310	20231123	-21.95	6420	20230315	86.14	12740	-6.20	20240109	9920	20.46	20240201	15310	-21.95	20231123	6420	86.14	20230315	2.32	N	204270	500	289 억	1185992	N	N	3093	N	N
76	20240216	140825	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12020	-180	5	-1.48	1572831750	131346	61.27	12200	12200	11840	15860	8540	12200	11974.72	2.05	2918	12533	12366	12183	12016	11833	12275	11925	289	3660	500	8780	10	1	57848466	6953	-11.83	2.02	12	0.23	-1016.00	5960.00	15310	20231123	-21.49	6420	20230315	87.23	12740	-5.65	20240109	9920	21.17	20240201	15310	-21.49	20231123	6420	87.23	20230315	2.32	N	204270	500	289 억	1185992	N	N	3093	N	N
77	20240216	130817	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11970	-230	5	-1.89	1303347890	108957	50.83	12200	12200	11840	15860	8540	12200	11962.04	2.05	3480	12533	12366	12183	12016	11833	12275	11925	289	3660	500	8780	10	1	57848466	6924	-11.78	2.01	12	0.19	-1016.00	5960.00	15310	20231123	-21.82	6420	20230315	86.45	12740	-6.04	20240109	9920	20.67	20240201	15310	-21.82	20231123	6420	86.45	20230315	2.32	N	204270	500	289 억	1185992	N	N	3093	N	N
78	20240216	120820	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11940	-260	5	-2.13	1190741170	99523	46.43	12200	12200	11840	15860	8540	12200	11964.48	2.05	5033	12533	12366	12183	12016	11833	12275	11925	289	3660	500	8780	10	1	57848466	6907	-11.75	2.00	12	0.17	-1016.00	5960.00	15310	20231123	-22.01	6420	20230315	85.98	12740	-6.28	20240109	9920	20.36	20240201	15310	-22.01	20231123	6420	85.98	20230315	2.32	N	204270	500	289 억	1185992	N	N	3093	N	N
79	20240216	110828	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11970	-230	5	-1.89	953017230	79606	37.14	12200	12200	11840	15860	8540	12200	11971.68	2.05	8949	12533	12366	12183	12016	11833	12275	11925	289	3660	500	8780	10	1	57848466	6924	-11.78	2.01	12	0.14	-1016.00	5960.00	15310	20231123	-21.82	6420	20230315	86.45	12740	-6.04	20240109	9920	20.67	20240201	15310	-21.82	20231123	6420	86.45	20230315	2.32	N	204270	500	289 억	1185992	N	N	3093	N	N
80	20240216	100821	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11980	-220	5	-1.80	695062060	58009	27.06	12200	12200	11840	15860	8540	12200	11981.97	2.05	6108	12533	12366	12183	12016	11833	12275	11925	289	3660	500	8780	10	1	57848466	6930	-11.79	2.01	12	0.10	-1016.00	5960.00	15310	20231123	-21.75	6420	20230315	86.60	12740	-5.97	20240109	9920	20.77	20240201	15310	-21.75	20231123	6420	86.60	20230315	2.32	N	204270	500	289 억	1185992	N	N	3093	N	N
81	20240216	090815	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12100	-100	5	-0.82	33705200	2776	1.29	12200	12200	12080	15860	8540	12200	12141.64	2.05	677	12533	12366	12183	12016	11833	12275	11925	289	3660	500	8780	10	1	57848466	7000	-11.91	2.03	12	0.00	-1016.00	5960.00	15310	20231123	-20.97	6420	20230315	88.47	12740	-5.02	20240109	9920	21.98	20240201	15310	-20.97	20231123	6420	88.47	20230315	2.32	N	204270	500	289 억	1185992	N	N	3093	N	N
82	20240215	160813	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12200	-150	5	-1.21	2614250060	214315	49.33	12250	12350	12000	16050	8650	12350	12198.13	2.19	-28510	13036	12692	12046	11702	11056	12865	11875	289	3700	500	8890	10	1	57848466	7058	-12.01	2.05	12	0.37	-1016.00	5960.00	15310	20231123	-20.31	6420	20230315	90.03	12740	-4.24	20240109	9920	22.98	20240201	15310	-20.31	20231123	6420	90.03	20230315	2.30	N	204270	500	289 억	1269409	N	N	3093	N	N
83	20240215	150819	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12290	-60	5	-0.49	2392750470	196293	45.19	12250	12350	12000	16050	8650	12350	12189.64	2.19	-29632	13036	12692	12046	11702	11056	12865	11875	289	3700	500	8890	10	1	57848466	7110	-12.10	2.06	12	0.34	-1016.00	5960.00	15310	20231123	-19.73	6420	20230315	91.43	12740	-3.53	20240109	9920	23.89	20240201	15310	-19.73	20231123	6420	91.43	20230315	2.30	N	204270	500	289 억	1269409	N	N	2074	N	N
84	20240215	140814	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12170	-180	5	-1.46	1613163580	132773	30.56	12250	12350	12000	16050	8650	12350	12149.71	2.19	-39153	13036	12692	12046	11702	11056	12865	11875	289	3700	500	8890	10	1	57848466	7040	-11.98	2.04	12	0.23	-1016.00	5960.00	15310	20231123	-20.51	6420	20230315	89.56	12740	-4.47	20240109	9920	22.68	20240201	15310	-20.51	20231123	6420	89.56	20230315	2.30	N	204270	500	289 억	1269409	N	N	2074	N	N
85	20240215	130758	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12180	-170	5	-1.38	1369553550	112716	25.95	12250	12350	12000	16050	8650	12350	12150.39	2.19	-29214	13036	12692	12046	11702	11056	12865	11875	289	3700	500	8890	10	1	57848466	7046	-11.99	2.04	12	0.19	-1016.00	5960.00	15310	20231123	-20.44	6420	20230315	89.72	12740	-4.40	20240109	9920	22.78	20240201	15310	-20.44	20231123	6420	89.72	20230315	2.30	N	204270	500	289 억	1269409	N	N	2074	N	N
86	20240215	120814	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12200	-150	5	-1.21	1161857540	95686	22.03	12250	12350	12000	16050	8650	12350	12142.28	2.19	-21771	13036	12692	12046	11702	11056	12865	11875	289	3700	500	8890	10	1	57848466	7058	-12.01	2.05	12	0.17	-1016.00	5960.00	15310	20231123	-20.31	6420	20230315	90.03	12740	-4.24	20240109	9920	22.98	20240201	15310	-20.31	20231123	6420	90.03	20230315	2.30	N	204270	500	289 억	1269409	N	N	2074	N	N
87	20240215	110809	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12230	-120	5	-0.97	1004875450	82836	19.07	12250	12350	12000	16050	8650	12350	12130.76	2.19	-20583	13036	12692	12046	11702	11056	12865	11875	289	3700	500	8890	10	1	57848466	7075	-12.04	2.05	12	0.14	-1016.00	5960.00	15310	20231123	-20.12	6420	20230315	90.50	12740	-4.00	20240109	9920	23.29	20240201	15310	-20.12	20231123	6420	90.50	20230315	2.30	N	204270	500	289 억	1269409	N	N	2074	N	N
88	20240215	100809	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12070	-280	5	-2.27	648007380	53305	12.27	12250	12350	12060	16050	8650	12350	12156.40	2.19	-13925	13036	12692	12046	11702	11056	12865	11875	289	3700	500	8890	10	1	57848466	6982	-11.88	2.03	12	0.09	-1016.00	5960.00	15310	20231123	-21.16	6420	20230315	88.01	12740	-5.26	20240109	9920	21.67	20240201	15310	-21.16	20231123	6420	88.01	20230315	2.30	N	204270	500	289 억	1269409	N	N	2074	N	N
89	20240215	090811	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12320	-30	5	-0.24	171126640	13999	3.22	12250	12350	12180	16050	8650	12350	12223.73	2.19	-2052	13036	12692	12046	11702	11056	12865	11875	289	3700	500	8890	10	1	57848466	7127	-12.13	2.07	12	0.02	-1016.00	5960.00	15310	20231123	-19.53	6420	20230315	91.90	12740	-3.30	20240109	9920	24.19	20240201	15310	-19.53	20231123	6420	91.90	20230315	2.30	N	204270	500	289 억	1269409	N	N	2074	N	N
90	20240214	160805	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12350	720	2	6.19	5211592980	434286	199.58	11630	12390	11400	15110	8150	11630	12000.31	2.20	-12590	12063	11846	11633	11416	11203	11740	11310	289	3480	500	8370	10	1	57848466	7144	-12.16	2.07	12	0.75	-1016.00	5960.00	15310	20231123	-19.33	6420	20230315	92.37	12740	-3.06	20240109	9920	24.50	20240201	15310	-19.33	20231123	6420	92.37	20230315	2.28	N	204270	500	289 억	1275291	N	N	2074	N	N
91	20240214	150807	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12350	720	2	6.19	4989279150	416288	191.31	11630	12380	11400	15110	8150	11630	11985.17	2.20	-6554	12063	11846	11633	11416	11203	11740	11310	289	3480	500	8370	10	1	57848466	7144	-12.16	2.07	12	0.72	-1016.00	5960.00	15310	20231123	-19.33	6420	20230315	92.37	12740	-3.06	20240109	9920	24.50	20240201	15310	-19.33	20231123	6420	92.37	20230315	2.28	N	204270	500	289 억	1275291	N	N	654	N	N
92	20240214	140802	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12240	610	2	5.25	3747999510	315232	144.87	11630	12300	11400	15110	8150	11630	11889.66	2.20	15562	12063	11846	11633	11416	11203	11740	11310	289	3480	500	8370	10	1	57848466	7081	-12.05	2.05	12	0.54	-1016.00	5960.00	15310	20231123	-20.05	6420	20230315	90.65	12740	-3.92	20240109	9920	23.39	20240201	15310	-20.05	20231123	6420	90.65	20230315	2.28	N	204270	500	289 억	1275291	N	N	654	N	N
93	20240214	130805	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12180	550	2	4.73	2991749470	253382	116.45	11630	12230	11400	15110	8150	11630	11807.27	2.20	23386	12063	11846	11633	11416	11203	11740	11310	289	3480	500	8370	10	1	57848466	7046	-11.99	2.04	12	0.44	-1016.00	5960.00	15310	20231123	-20.44	6420	20230315	89.72	12740	-4.40	20240109	9920	22.78	20240201	15310	-20.44	20231123	6420	89.72	20230315	2.28	N	204270	500	289 억	1275291	N	N	654	N	N
94	20240214	120759	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12100	470	2	4.04	2177328180	186288	85.61	11630	12140	11400	15110	8150	11630	11687.97	2.20	19607	12063	11846	11633	11416	11203	11740	11310	289	3480	500	8370	10	1	57848466	7000	-11.91	2.03	12	0.32	-1016.00	5960.00	15310	20231123	-20.97	6420	20230315	88.47	12740	-5.02	20240109	9920	21.98	20240201	15310	-20.97	20231123	6420	88.47	20230315	2.28	N	204270	500	289 억	1275291	N	N	654	N	N
95	20240214	110805	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11820	190	2	1.63	1431343350	124035	57.00	11630	11820	11400	15110	8150	11630	11539.83	2.20	30854	12063	11846	11633	11416	11203	11740	11310	289	3480	500	8370	10	1	57848466	6838	-11.63	1.98	12	0.21	-1016.00	5960.00	15310	20231123	-22.80	6420	20230315	84.11	12740	-7.22	20240109	9920	19.15	20240201	15310	-22.80	20231123	6420	84.11	20230315	2.28	N	204270	500	289 억	1275291	N	N	654	N	N
96	20240214	090755	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11530	-100	5	-0.86	102548620	8864	4.07	11630	11690	11500	15110	8150	11630	11569.08	2.20	-214	12063	11846	11633	11416	11203	11740	11310	289	3480	500	8370	10	1	57848466	6670	-11.35	1.93	12	0.02	-1016.00	5960.00	15310	20231123	-24.69	6420	20230315	79.60	12740	-9.50	20240109	9920	16.23	20240201	15310	-24.69	20231123	6420	79.60	20230315	2.28	N	204270	500	289 억	1275291	N	N	654	N	N
97	20240213	160756	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11630	-70	5	-0.60	2537684880	217583	69.34	11700	11850	11420	15210	8190	11700	11663.07	2.29	-59613	12146	11922	11536	11312	10926	12035	11425	289	3510	500	8420	10	1	57848466	6728	-11.45	1.95	12	0.38	-1016.00	5960.00	15310	20231123	-24.04	6420	20230315	81.15	12740	-8.71	20240109	9920	17.24	20240201	15310	-24.04	20231123	6420	81.15	20230315	2.27	N	204270	500	289 억	1324356	N	N	654	N	N
98	20240213	150752	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11650	-50	5	-0.43	2423200710	207746	66.21	11700	11850	11420	15210	8190	11700	11664.25	2.29	-55285	12146	11922	11536	11312	10926	12035	11425	289	3510	500	8420	10	1	57848466	6739	-11.47	1.95	12	0.36	-1016.00	5960.00	15310	20231123	-23.91	6420	20230315	81.46	12740	-8.56	20240109	9920	17.44	20240201	15310	-23.91	20231123	6420	81.46	20230315	2.27	N	204270	500	289 억	1324356	N	N	157	N	N
99	20240213	140801	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11740	40	2	0.34	2146234830	184043	58.65	11700	11850	11420	15210	8190	11700	11661.59	2.29	-41689	12146	11922	11536	11312	10926	12035	11425	289	3510	500	8420	10	1	57848466	6791	-11.56	1.97	12	0.32	-1016.00	5960.00	15310	20231123	-23.32	6420	20230315	82.87	12740	-7.85	20240109	9920	18.35	20240201	15310	-23.32	20231123	6420	82.87	20230315	2.27	N	204270	500	289 억	1324356	N	N	157	N	N
100	20240213	130752	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11730	30	2	0.26	1865393840	160114	51.03	11700	11850	11420	15210	8190	11700	11650.41	2.29	-28583	12146	11922	11536	11312	10926	12035	11425	289	3510	500	8420	10	1	57848466	6786	-11.55	1.97	12	0.28	-1016.00	5960.00	15310	20231123	-23.38	6420	20230315	82.71	12740	-7.93	20240109	9920	18.25	20240201	15310	-23.38	20231123	6420	82.71	20230315	2.27	N	204270	500	289 억	1324356	N	N	157	N	N
101	20240213	120801	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11750	50	2	0.43	1538729940	132247	42.14	11700	11850	11420	15210	8190	11700	11635.27	2.29	-15821	12146	11922	11536	11312	10926	12035	11425	289	3510	500	8420	10	1	57848466	6797	-11.56	1.97	12	0.23	-1016.00	5960.00	15310	20231123	-23.25	6420	20230315	83.02	12740	-7.77	20240109	9920	18.45	20240201	15310	-23.25	20231123	6420	83.02	20230315	2.27	N	204270	500	289 억	1324356	N	N	157	N	N
102	20240213	110817	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11620	-80	5	-0.68	1166249550	100493	32.03	11700	11850	11420	15210	8190	11700	11605.28	2.29	-16201	12146	11922	11536	11312	10926	12035	11425	289	3510	500	8420	10	1	57848466	6722	-11.44	1.95	12	0.17	-1016.00	5960.00	15310	20231123	-24.10	6420	20230315	81.00	12740	-8.79	20240109	9920	17.14	20240201	15310	-24.10	20231123	6420	81.00	20230315	2.27	N	204270	500	289 억	1324356	N	N	157	N	N
103	20240213	100640	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	11730	30	2	0.26	659056110	57182	18.22	11700	11740	11420	15210	8190	11700	11525.59	2.29	-10744	12146	11922	11536	11312	10926	12035	11425	289	3510	500	8420	10	1	57848466	6786	-11.55	1.97	12	0.10	-1016.00	5960.00	15310	20231123	-23.38	6420	20230315	82.71	12740	-7.93	20240109	9920	18.25	20240201	15310	-23.38	20231123	6420	82.71	20230315	2.27	N	204270	500	289 억	1324356	N	N	157	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History