KissMeData/218410/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160904	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21900	-200	5	-0.90	3577187250	165028	84.36	22150	22150	21250	28700	15500	22100	21674.89	7.93	0	-3895	22833	22466	22133	21766	21433	22650	21950	134	6600	500	16350	50	1	26786434	5866	210.58	1.99	12	0.62	104.00	10979.00	28200	20230331	-22.34	18200	20221013	20.33	28200	-22.34	20230331	19600	11.73	20230316	28200	-22.34	20230331	18200	20.33	20221013	2.27	Y	218410	500	133 억	2124948	N	N	22435	N	N
3	20230630	150906	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22000	-100	5	-0.45	3401964950	157040	80.28	22150	22150	21250	28700	15500	22100	21661.88	7.93	0	-4063	22833	22466	22133	21766	21433	22650	21950	134	6600	500	16350	50	1	26786434	5893	211.54	2.00	12	0.59	104.00	10979.00	28200	20230331	-21.99	18200	20221013	20.88	28200	-21.99	20230331	19600	12.24	20230316	28200	-21.99	20230331	18200	20.88	20221013	2.27	Y	218410	500	133 억	2124948	N	N	15295	N	N
4	20230630	140904	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22000	-100	5	-0.45	2993449850	138434	70.77	22150	22150	21250	28700	15500	22100	21622.21	7.93	0	-2830	22833	22466	22133	21766	21433	22650	21950	134	6600	500	16350	50	1	26786434	5893	211.54	2.00	12	0.52	104.00	10979.00	28200	20230331	-21.99	18200	20221013	20.88	28200	-21.99	20230331	19600	12.24	20230316	28200	-21.99	20230331	18200	20.88	20221013	2.27	Y	218410	500	133 억	2124948	N	N	15295	N	N
5	20230630	130903	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21700	-400	5	-1.81	2659050100	123094	62.93	22150	22150	21250	28700	15500	22100	21600.08	7.93	0	-3312	22833	22466	22133	21766	21433	22650	21950	134	6600	500	16350	50	1	26786434	5813	208.65	1.98	12	0.46	104.00	10979.00	28200	20230331	-23.05	18200	20221013	19.23	28200	-23.05	20230331	19600	10.71	20230316	28200	-23.05	20230331	18200	19.23	20221013	2.27	Y	218410	500	133 억	2124948	N	N	15295	N	N
6	20230630	120900	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21650	-450	5	-2.04	2408993100	111556	57.03	22150	22150	21250	28700	15500	22100	21592.56	7.93	0	-5150	22833	22466	22133	21766	21433	22650	21950	134	6600	500	16350	50	1	26786434	5799	208.17	1.97	12	0.42	104.00	10979.00	28200	20230331	-23.23	18200	20221013	18.96	28200	-23.23	20230331	19600	10.46	20230316	28200	-23.23	20230331	18200	18.96	20221013	2.27	Y	218410	500	133 억	2124948	N	N	15295	N	N
7	20230630	110904	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21700	-400	5	-1.81	2077682800	96283	49.22	22150	22150	21250	28700	15500	22100	21576.63	7.93	0	-8635	22833	22466	22133	21766	21433	22650	21950	134	6600	500	16350	50	1	26786434	5813	208.65	1.98	12	0.36	104.00	10979.00	28200	20230331	-23.05	18200	20221013	19.23	28200	-23.05	20230331	19600	10.71	20230316	28200	-23.05	20230331	18200	19.23	20221013	2.27	Y	218410	500	133 억	2124948	N	N	15295	N	N
8	20230630	100904	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21600	-500	5	-2.26	1595987250	74130	37.90	22150	22150	21250	28700	15500	22100	21526.32	7.93	0	-9423	22833	22466	22133	21766	21433	22650	21950	134	6600	500	16350	50	1	26786434	5786	207.69	1.97	12	0.28	104.00	10979.00	28200	20230331	-23.40	18200	20221013	18.68	28200	-23.40	20230331	19600	10.20	20230316	28200	-23.40	20230331	18200	18.68	20221013	2.27	Y	218410	500	133 억	2124948	N	N	15295	N	N
9	20230630	090904	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21750	-350	5	-1.58	225495650	10308	5.27	22150	22150	21700	28700	15500	22100	21866.27	7.93	0	-3835	22833	22466	22133	21766	21433	22650	21950	134	6600	500	16350	50	1	26786434	5826	209.13	1.98	12	0.04	104.00	10979.00	28200	20230331	-22.87	18200	20221013	19.51	28200	-22.87	20230331	19600	10.97	20230316	28200	-22.87	20230331	18200	19.51	20221013	2.27	Y	218410	500	133 억	2124948	N	N	15295	N	N
10	20230629	160858	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22100	350	2	1.61	4315118250	195217	94.60	21800	22500	21800	28250	15250	21750	22104.22	7.78	0	23772	23050	22400	22000	21350	20950	22200	21150	134	6500	500	16090	50	1	26786434	5920	212.50	2.01	12	0.73	104.00	10979.00	28200	20230331	-21.63	18200	20221013	21.43	28200	-21.63	20230331	19600	12.76	20230316	28200	-21.63	20230331	18200	21.43	20221013	2.23	Y	218410	500	133 억	2083510	N	N	15295	N	N
11	20230629	150859	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22050	300	2	1.38	4005509250	181177	87.80	21800	22500	21800	28250	15250	21750	22108.27	7.78	0	23675	23050	22400	22000	21350	20950	22200	21150	134	6500	500	16090	50	1	26786434	5906	212.02	2.01	12	0.68	104.00	10979.00	28200	20230331	-21.81	18200	20221013	21.15	28200	-21.81	20230331	19600	12.50	20230316	28200	-21.81	20230331	18200	21.15	20221013	2.23	Y	218410	500	133 억	2083510	N	N	29022	N	N
12	20230629	140856	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22000	250	2	1.15	3606818350	163066	79.02	21800	22500	21800	28250	15250	21750	22118.76	7.78	0	24801	23050	22400	22000	21350	20950	22200	21150	134	6500	500	16090	50	1	26786434	5893	211.54	2.00	12	0.61	104.00	10979.00	28200	20230331	-21.99	18200	20221013	20.88	28200	-21.99	20230331	19600	12.24	20230316	28200	-21.99	20230331	18200	20.88	20221013	2.23	Y	218410	500	133 억	2083510	N	N	29022	N	N
13	20230629	130856	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22100	350	2	1.61	3086074650	139438	67.57	21800	22500	21800	28250	15250	21750	22132.24	7.78	0	25269	23050	22400	22000	21350	20950	22200	21150	134	6500	500	16090	50	1	26786434	5920	212.50	2.01	12	0.52	104.00	10979.00	28200	20230331	-21.63	18200	20221013	21.43	28200	-21.63	20230331	19600	12.76	20230316	28200	-21.63	20230331	18200	21.43	20221013	2.23	Y	218410	500	133 억	2083510	N	N	29022	N	N
14	20230629	120859	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22150	400	2	1.84	2725376750	123112	59.66	21800	22500	21800	28250	15250	21750	22137.38	7.78	0	21447	23050	22400	22000	21350	20950	22200	21150	134	6500	500	16090	50	1	26786434	5933	212.98	2.02	12	0.46	104.00	10979.00	28200	20230331	-21.45	18200	20221013	21.70	28200	-21.45	20230331	19600	13.01	20230316	28200	-21.45	20230331	18200	21.70	20221013	2.23	Y	218410	500	133 억	2083510	N	N	29022	N	N
15	20230629	110901	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22150	400	2	1.84	1843633300	83055	40.25	21800	22500	21800	28250	15250	21750	22197.74	7.78	0	8411	23050	22400	22000	21350	20950	22200	21150	134	6500	500	16090	50	1	26786434	5933	212.98	2.02	12	0.31	104.00	10979.00	28200	20230331	-21.45	18200	20221013	21.70	28200	-21.45	20230331	19600	13.01	20230316	28200	-21.45	20230331	18200	21.70	20221013	2.23	Y	218410	500	133 억	2083510	N	N	29022	N	N
16	20230629	100902	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22050	300	2	1.38	1307476700	58916	28.55	21800	22500	21800	28250	15250	21750	22192.22	7.78	0	5778	23050	22400	22000	21350	20950	22200	21150	134	6500	500	16090	50	1	26786434	5906	212.02	2.01	12	0.22	104.00	10979.00	28200	20230331	-21.81	18200	20221013	21.15	28200	-21.81	20230331	19600	12.50	20230316	28200	-21.81	20230331	18200	21.15	20221013	2.23	Y	218410	500	133 억	2083510	N	N	29022	N	N
17	20230629	090816	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22100	350	2	1.61	327149300	14832	7.19	21800	22200	21800	28250	15250	21750	22056.99	7.78	0	1300	23050	22400	22000	21350	20950	22200	21150	134	6500	500	16090	50	1	26786434	5920	212.50	2.01	12	0.06	104.00	10979.00	28200	20230331	-21.63	18200	20221013	21.43	28200	-21.63	20230331	19600	12.76	20230316	28200	-21.63	20230331	18200	21.43	20221013	2.23	Y	218410	500	133 억	2083510	N	N	29022	N	N
18	20230628	160847	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21750	-450	5	-2.03	4513382600	205856	87.72	22500	22650	21600	28850	15550	22200	21925.29	7.93	0	-50787	22866	22532	22166	21832	21466	22700	22000	134	6650	500	16420	50	1	26786434	5826	209.13	1.98	12	0.77	104.00	10979.00	28200	20230331	-22.87	18200	20221013	19.51	28200	-22.87	20230331	19600	10.97	20230316	28200	-22.87	20230331	18200	19.51	20221013	2.23	Y	218410	500	133 억	2125422	N	N	29022	N	N
19	20230628	150854	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21700	-500	5	-2.25	4335371000	197669	84.23	22500	22650	21600	28850	15550	22200	21932.48	7.93	0	-49078	22866	22532	22166	21832	21466	22700	22000	134	6650	500	16420	50	1	26786434	5813	208.65	1.98	12	0.74	104.00	10979.00	28200	20230331	-23.05	18200	20221013	19.23	28200	-23.05	20230331	19600	10.71	20230316	28200	-23.05	20230331	18200	19.23	20221013	2.23	Y	218410	500	133 억	2125422	N	N	41971	N	N
20	20230628	140853	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21800	-400	5	-1.80	3904787050	177884	75.80	22500	22650	21600	28850	15550	22200	21951.31	7.93	0	-44888	22866	22532	22166	21832	21466	22700	22000	134	6650	500	16420	50	1	26786434	5839	209.62	1.99	12	0.66	104.00	10979.00	28200	20230331	-22.70	18200	20221013	19.78	28200	-22.70	20230331	19600	11.22	20230316	28200	-22.70	20230331	18200	19.78	20221013	2.23	Y	218410	500	133 억	2125422	N	N	41971	N	N
21	20230628	130852	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21850	-350	5	-1.58	3505089100	159594	68.00	22500	22650	21600	28850	15550	22200	21962.54	7.93	0	-39499	22866	22532	22166	21832	21466	22700	22000	134	6650	500	16420	50	1	26786434	5853	210.10	1.99	12	0.60	104.00	10979.00	28200	20230331	-22.52	18200	20221013	20.05	28200	-22.52	20230331	19600	11.48	20230316	28200	-22.52	20230331	18200	20.05	20221013	2.23	Y	218410	500	133 억	2125422	N	N	41971	N	N
22	20230628	120904	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21700	-500	5	-2.25	2721046000	123622	52.68	22500	22650	21600	28850	15550	22200	22011.02	7.93	0	-30238	22866	22532	22166	21832	21466	22700	22000	134	6650	500	16420	50	1	26786434	5813	208.65	1.98	12	0.46	104.00	10979.00	28200	20230331	-23.05	18200	20221013	19.23	28200	-23.05	20230331	19600	10.71	20230316	28200	-23.05	20230331	18200	19.23	20221013	2.23	Y	218410	500	133 억	2125422	N	N	41971	N	N
23	20230628	110859	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21700	-500	5	-2.25	2362086950	107058	45.62	22500	22650	21600	28850	15550	22200	22063.62	7.93	0	-24062	22866	22532	22166	21832	21466	22700	22000	134	6650	500	16420	50	1	26786434	5813	208.65	1.98	12	0.40	104.00	10979.00	28200	20230331	-23.05	18200	20221013	19.23	28200	-23.05	20230331	19600	10.71	20230316	28200	-23.05	20230331	18200	19.23	20221013	2.23	Y	218410	500	133 억	2125422	N	N	41971	N	N
24	20230628	100900	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21800	-400	5	-1.80	1672891900	75312	32.09	22500	22650	21800	28850	15550	22200	22212.82	7.93	0	-12982	22866	22532	22166	21832	21466	22700	22000	134	6650	500	16420	50	1	26786434	5839	209.62	1.99	12	0.28	104.00	10979.00	28200	20230331	-22.70	18200	20221013	19.78	28200	-22.70	20230331	19600	11.22	20230316	28200	-22.70	20230331	18200	19.78	20221013	2.23	Y	218410	500	133 억	2125422	N	N	41971	N	N
25	20230628	090855	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22300	100	2	0.45	745759900	33226	14.16	22500	22650	22200	28850	15550	22200	22445.07	7.93	0	-590	22866	22532	22166	21832	21466	22700	22000	134	6650	500	16420	50	1	26786434	5973	214.42	2.03	12	0.12	104.00	10979.00	28200	20230331	-20.92	18200	20221013	22.53	28200	-20.92	20230331	19600	13.78	20230316	28200	-20.92	20230331	18200	22.53	20221013	2.23	Y	218410	500	133 억	2125422	N	N	41971	N	N
26	20230627	160854	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22200	500	2	2.30	5198306050	234472	194.00	22150	22500	21800	28200	15200	21700	22170.67	8.11	0	-48924	22300	22000	21600	21300	20900	22150	21450	134	6500	500	16050	50	1	26786434	5947	213.46	2.02	12	0.88	104.00	10979.00	28200	20230331	-21.28	18200	20221013	21.98	28200	-21.28	20230331	19600	13.27	20230316	28200	-21.28	20230331	18200	21.98	20221013	2.26	Y	218410	500	133 억	2172049	N	N	41971	N	N
27	20230627	150900	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22100	400	2	1.84	5010607800	226006	186.99	22150	22500	21800	28200	15200	21700	22170.69	8.11	0	-47739	22300	22000	21600	21300	20900	22150	21450	134	6500	500	16050	50	1	26786434	5920	212.50	2.01	12	0.84	104.00	10979.00	28200	20230331	-21.63	18200	20221013	21.43	28200	-21.63	20230331	19600	12.76	20230316	28200	-21.63	20230331	18200	21.43	20221013	2.26	Y	218410	500	133 억	2172049	N	N	11140	N	N
28	20230627	140910	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22100	400	2	1.84	4604627900	207646	171.80	22150	22500	21800	28200	15200	21700	22175.87	8.11	0	-45999	22300	22000	21600	21300	20900	22150	21450	134	6500	500	16050	50	1	26786434	5920	212.50	2.01	12	0.78	104.00	10979.00	28200	20230331	-21.63	18200	20221013	21.43	28200	-21.63	20230331	19600	12.76	20230316	28200	-21.63	20230331	18200	21.43	20221013	2.26	Y	218410	500	133 억	2172049	N	N	11140	N	N
29	20230627	130907	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22200	500	2	2.30	4074064050	183693	151.98	22150	22500	21800	28200	15200	21700	22179.22	8.11	0	-37174	22300	22000	21600	21300	20900	22150	21450	134	6500	500	16050	50	1	26786434	5947	213.46	2.02	12	0.69	104.00	10979.00	28200	20230331	-21.28	18200	20221013	21.98	28200	-21.28	20230331	19600	13.27	20230316	28200	-21.28	20230331	18200	21.98	20221013	2.26	Y	218410	500	133 억	2172049	N	N	11140	N	N
30	20230627	120909	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22150	450	2	2.07	3794140800	171073	141.54	22150	22500	21800	28200	15200	21700	22179.09	8.11	0	-35999	22300	22000	21600	21300	20900	22150	21450	134	6500	500	16050	50	1	26786434	5933	212.98	2.02	12	0.64	104.00	10979.00	28200	20230331	-21.45	18200	20221013	21.70	28200	-21.45	20230331	19600	13.01	20230316	28200	-21.45	20230331	18200	21.70	20221013	2.26	Y	218410	500	133 억	2172049	N	N	11140	N	N
31	20230627	110917	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22150	450	2	2.07	3484592250	157098	129.98	22150	22500	21800	28200	15200	21700	22181.67	8.11	0	-34385	22300	22000	21600	21300	20900	22150	21450	134	6500	500	16050	50	1	26786434	5933	212.98	2.02	12	0.59	104.00	10979.00	28200	20230331	-21.45	18200	20221013	21.70	28200	-21.45	20230331	19600	13.01	20230316	28200	-21.45	20230331	18200	21.70	20221013	2.26	Y	218410	500	133 억	2172049	N	N	11140	N	N
32	20230627	100850	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22150	450	2	2.07	2755774400	124148	102.72	22150	22500	21800	28200	15200	21700	22198.36	8.11	0	-26460	22300	22000	21600	21300	20900	22150	21450	134	6500	500	16050	50	1	26786434	5933	212.98	2.02	12	0.46	104.00	10979.00	28200	20230331	-21.45	18200	20221013	21.70	28200	-21.45	20230331	19600	13.01	20230316	28200	-21.45	20230331	18200	21.70	20221013	2.26	Y	218410	500	133 억	2172049	N	N	11140	N	N
33	20230627	090855	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22200	500	2	2.30	626451050	28237	23.36	22150	22350	22000	28200	15200	21700	22189.21	8.11	0	-8313	22300	22000	21600	21300	20900	22150	21450	134	6500	500	16050	50	1	26786434	5947	213.46	2.02	12	0.11	104.00	10979.00	28200	20230331	-21.28	18200	20221013	21.98	28200	-21.28	20230331	19600	13.27	20230316	28200	-21.28	20230331	18200	21.98	20221013	2.26	Y	218410	500	133 억	2172049	N	N	11140	N	N
34	20230626	160854	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21700	100	2	0.46	2570136900	119084	54.38	21500	21900	21200	28050	15150	21600	21581.91	8.06	0	11027	22133	21866	21633	21366	21133	22000	21500	134	6450	500	15980	50	1	26786434	5813	208.65	1.98	12	0.44	104.00	10979.00	28200	20230331	-23.05	18200	20221013	19.23	28200	-23.05	20230331	19600	10.71	20230316	28200	-23.05	20230331	18200	19.23	20221013	2.45	Y	218410	500	133 억	2159384	N	N	11140	N	N
35	20230626	150859	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21750	150	2	0.69	2438172050	113009	51.60	21500	21900	21200	28050	15150	21600	21575.02	8.06	0	10616	22133	21866	21633	21366	21133	22000	21500	134	6450	500	15980	50	1	26786434	5826	209.13	1.98	12	0.42	104.00	10979.00	28200	20230331	-22.87	18200	20221013	19.51	28200	-22.87	20230331	19600	10.97	20230316	28200	-22.87	20230331	18200	19.51	20221013	2.45	Y	218410	500	133 억	2159384	N	N	23939	N	N
36	20230626	140858	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21800	200	2	0.93	2233006900	103581	47.30	21500	21900	21200	28050	15150	21600	21558.07	8.06	0	10743	22133	21866	21633	21366	21133	22000	21500	134	6450	500	15980	50	1	26786434	5839	209.62	1.99	12	0.39	104.00	10979.00	28200	20230331	-22.70	18200	20221013	19.78	28200	-22.70	20230331	19600	11.22	20230316	28200	-22.70	20230331	18200	19.78	20221013	2.45	Y	218410	500	133 억	2159384	N	N	23939	N	N
37	20230626	130852	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21750	150	2	0.69	1887588350	87739	40.06	21500	21800	21200	28050	15150	21600	21513.67	8.06	0	4010	22133	21866	21633	21366	21133	22000	21500	134	6450	500	15980	50	1	26786434	5826	209.13	1.98	12	0.33	104.00	10979.00	28200	20230331	-22.87	18200	20221013	19.51	28200	-22.87	20230331	19600	10.97	20230316	28200	-22.87	20230331	18200	19.51	20221013	2.45	Y	218410	500	133 억	2159384	N	N	23939	N	N
38	20230626	120853	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21650	50	2	0.23	1671574200	77761	35.51	21500	21800	21200	28050	15150	21600	21496.29	8.06	0	2610	22133	21866	21633	21366	21133	22000	21500	134	6450	500	15980	50	1	26786434	5799	208.17	1.97	12	0.29	104.00	10979.00	28200	20230331	-23.23	18200	20221013	18.96	28200	-23.23	20230331	19600	10.46	20230316	28200	-23.23	20230331	18200	18.96	20221013	2.45	Y	218410	500	133 억	2159384	N	N	23939	N	N
39	20230626	110852	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21700	100	2	0.46	1541256000	71733	32.75	21500	21800	21200	28050	15150	21600	21485.99	8.06	0	1705	22133	21866	21633	21366	21133	22000	21500	134	6450	500	15980	50	1	26786434	5813	208.65	1.98	12	0.27	104.00	10979.00	28200	20230331	-23.05	18200	20221013	19.23	28200	-23.05	20230331	19600	10.71	20230316	28200	-23.05	20230331	18200	19.23	20221013	2.45	Y	218410	500	133 억	2159384	N	N	23939	N	N
40	20230626	100853	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21450	-150	5	-0.69	1062264350	49443	22.58	21500	21800	21200	28050	15150	21600	21484.60	8.06	0	2655	22133	21866	21633	21366	21133	22000	21500	134	6450	500	15980	50	1	26786434	5746	206.25	1.95	12	0.18	104.00	10979.00	28200	20230331	-23.94	18200	20221013	17.86	28200	-23.94	20230331	19600	9.44	20230316	28200	-23.94	20230331	18200	17.86	20221013	2.45	Y	218410	500	133 억	2159384	N	N	23939	N	N
41	20230626	090856	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21400	-200	5	-0.93	274775050	12830	5.86	21500	21600	21350	28050	15150	21600	21416.46	8.06	0	1009	22133	21866	21633	21366	21133	22000	21500	134	6450	500	15980	50	1	26786434	5732	205.77	1.95	12	0.05	104.00	10979.00	28200	20230331	-24.11	18200	20221013	17.58	28200	-24.11	20230331	19600	9.18	20230316	28200	-24.11	20230331	18200	17.58	20221013	2.45	Y	218410	500	133 억	2159384	N	N	23939	N	N
42	20230623	182003	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21600	150	2	0.70	4726499050	219000	105.92	21450	21900	21400	27850	15050	21450	21582.04	8.08	348	-8129	22316	21882	21616	21182	20916	21750	21050	134	6400	500	15870	50	1	26786434	5786	207.69	1.97	12	0.82	104.00	10979.00	28200	20230331	-23.40	18200	20221013	18.68	28200	-23.40	20230331	19600	10.20	20230316	28200	-23.40	20230331	18200	18.68	20221013	2.46	Y	218410	500	133 억	2164611	N	N	23939	N	N
43	20230623	140717	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21500	50	2	0.23	3711837950	171975	83.18	21450	21900	21400	27850	15050	21450	21583.59	8.08	348	-8138	22316	21882	21616	21182	20916	21750	21050	134	6400	500	15870	50	1	26786434	5759	206.73	1.96	12	0.64	104.00	10979.00	28200	20230331	-23.76	18200	20221013	18.13	28200	-23.76	20230331	19600	9.69	20230316	28200	-23.76	20230331	18200	18.13	20221013	2.46	Y	218410	500	133 억	2164611	N	N	18773	N	N
44	20230622	160208	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21450	-350	5	-1.61	4446978050	204888	73.99	21750	22050	21350	28300	15300	21800	21704.89	8.01	0	18308	23400	22600	22200	21400	21000	22400	21200	134	6500	500	16130	50	1	26786434	5746	206.25	1.95	12	0.76	104.00	10979.00	28200	20230331	-23.94	18200	20221013	17.86	28200	-23.94	20230331	19600	9.44	20230316	28200	-23.94	20230331	18200	17.86	20221013	2.54	Y	218410	500	133 억	2146566	N	N	18773	N	N
45	20230622	150539	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21500	-300	5	-1.38	3978699200	183120	66.13	21750	22050	21350	28300	15300	21800	21727.27	8.01	0	14319	23400	22600	22200	21400	21000	22400	21200	134	6500	500	16130	50	1	26786434	5759	206.73	1.96	12	0.68	104.00	10979.00	28200	20230331	-23.76	18200	20221013	18.13	28200	-23.76	20230331	19600	9.69	20230316	28200	-23.76	20230331	18200	18.13	20221013	2.54	Y	218410	500	133 억	2146566	N	N	27644	N	N
46	20230622	140704	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21650	-150	5	-0.69	3322324250	152657	55.13	21750	22050	21350	28300	15300	21800	21763.32	8.01	0	8724	23400	22600	22200	21400	21000	22400	21200	134	6500	500	16130	50	1	26786434	5799	208.17	1.97	12	0.57	104.00	10979.00	28200	20230331	-23.23	18200	20221013	18.96	28200	-23.23	20230331	19600	10.46	20230316	28200	-23.23	20230331	18200	18.96	20221013	2.54	Y	218410	500	133 억	2146566	N	N	27644	N	N
47	20230622	130918	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21650	-150	5	-0.69	2793965200	128260	46.32	21750	22050	21350	28300	15300	21800	21783.60	8.01	0	6312	23400	22600	22200	21400	21000	22400	21200	134	6500	500	16130	50	1	26786434	5799	208.17	1.97	12	0.48	104.00	10979.00	28200	20230331	-23.23	18200	20221013	18.96	28200	-23.23	20230331	19600	10.46	20230316	28200	-23.23	20230331	18200	18.96	20221013	2.54	Y	218410	500	133 억	2146566	N	N	27644	N	N
48	20230622	120306	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21800	0	3	0.00	2337779700	107232	38.72	21750	22050	21350	28300	15300	21800	21801.14	8.01	0	4209	23400	22600	22200	21400	21000	22400	21200	134	6500	500	16130	50	1	26786434	5839	209.62	1.99	12	0.40	104.00	10979.00	28200	20230331	-22.70	18200	20221013	19.78	28200	-22.70	20230331	19600	11.22	20230316	28200	-22.70	20230331	18200	19.78	20221013	2.54	Y	218410	500	133 억	2146566	N	N	27644	N	N
49	20230622	110725	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21850	50	2	0.23	1992824350	91398	33.00	21750	22050	21350	28300	15300	21800	21803.81	8.01	0	4043	23400	22600	22200	21400	21000	22400	21200	134	6500	500	16130	50	1	26786434	5853	210.10	1.99	12	0.34	104.00	10979.00	28200	20230331	-22.52	18200	20221013	20.05	28200	-22.52	20230331	19600	11.48	20230316	28200	-22.52	20230331	18200	20.05	20221013	2.54	Y	218410	500	133 억	2146566	N	N	27644	N	N
50	20230622	100346	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21750	-50	5	-0.23	1247408050	57126	20.63	21750	22050	21350	28300	15300	21800	21836.09	8.01	0	-2496	23400	22600	22200	21400	21000	22400	21200	134	6500	500	16130	50	1	26786434	5826	209.13	1.98	12	0.21	104.00	10979.00	28200	20230331	-22.87	18200	20221013	19.51	28200	-22.87	20230331	19600	10.97	20230316	28200	-22.87	20230331	18200	19.51	20221013	2.54	Y	218410	500	133 억	2146566	N	N	27644	N	N
51	20230622	090357	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21750	-50	5	-0.23	245170700	11346	4.10	21750	21900	21350	28300	15300	21800	21608.37	8.01	0	2898	23400	22600	22200	21400	21000	22400	21200	134	6500	500	16130	50	1	26786434	5826	209.13	1.98	12	0.04	104.00	10979.00	28200	20230331	-22.87	18200	20221013	19.51	28200	-22.87	20230331	19600	10.97	20230316	28200	-22.87	20230331	18200	19.51	20221013	2.54	Y	218410	500	133 억	2146566	N	N	27644	N	N
52	20230621	160612	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21800	-1050	5	-4.60	6079945300	275513	107.81	22650	23000	21800	29700	16000	22850	22067.99	7.98	435	-6975	23383	23116	22733	22466	22083	22925	22275	134	6850	500	16900	50	1	26786434	5839	209.62	1.99	12	1.03	104.00	10979.00	28200	20230331	-22.70	18200	20221013	19.78	28200	-22.70	20230331	19600	11.22	20230316	28200	-22.70	20230331	18200	19.78	20221013	2.49	Y	218410	500	133 억	2138827	N	N	27644	N	N
53	20230621	151027	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21850	-1000	5	-4.38	5733431950	259629	101.60	22650	23000	21800	29700	16000	22850	22083.17	7.98	435	-6268	23383	23116	22733	22466	22083	22925	22275	134	6850	500	16900	50	1	26786434	5853	210.10	1.99	12	0.97	104.00	10979.00	28200	20230331	-22.52	18200	20221013	20.05	28200	-22.52	20230331	19600	11.48	20230316	28200	-22.52	20230331	18200	20.05	20221013	2.49	Y	218410	500	133 억	2138827	N	N	22927	N	N
54	20230621	140619	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21900	-950	5	-4.16	4853888400	219402	85.85	22650	23000	21850	29700	16000	22850	22123.26	7.98	435	-10198	23383	23116	22733	22466	22083	22925	22275	134	6850	500	16900	50	1	26786434	5866	210.58	1.99	12	0.82	104.00	10979.00	28200	20230331	-22.34	18200	20221013	20.33	28200	-22.34	20230331	19600	11.73	20230316	28200	-22.34	20230331	18200	20.33	20221013	2.49	Y	218410	500	133 억	2138827	N	N	22927	N	N
55	20230621	130317	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	21950	-900	5	-3.94	4195590450	189354	74.10	22650	23000	21850	29700	16000	22850	22157.39	7.98	435	-15096	23383	23116	22733	22466	22083	22925	22275	134	6850	500	16900	50	1	26786434	5880	211.06	2.00	12	0.71	104.00	10979.00	28200	20230331	-22.16	18200	20221013	20.60	28200	-22.16	20230331	19600	11.99	20230316	28200	-22.16	20230331	18200	20.60	20221013	2.49	Y	218410	500	133 억	2138827	N	N	22927	N	N
56	20230621	120132	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22000	-850	5	-3.72	3102399150	139460	54.57	22650	23000	21950	29700	16000	22850	22245.80	7.98	435	-15040	23383	23116	22733	22466	22083	22925	22275	134	6850	500	16900	50	1	26786434	5893	211.54	2.00	12	0.52	104.00	10979.00	28200	20230331	-21.99	18200	20221013	20.88	28200	-21.99	20230331	19600	12.24	20230316	28200	-21.99	20230331	18200	20.88	20221013	2.49	Y	218410	500	133 억	2138827	N	N	22927	N	N
57	20230621	110809	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22150	-700	5	-3.06	2404961600	107793	42.18	22650	23000	21950	29700	16000	22850	22310.93	7.98	435	-17222	23383	23116	22733	22466	22083	22925	22275	134	6850	500	16900	50	1	26786434	5933	212.98	2.02	12	0.40	104.00	10979.00	28200	20230331	-21.45	18200	20221013	21.70	28200	-21.45	20230331	19600	13.01	20230316	28200	-21.45	20230331	18200	21.70	20221013	2.49	Y	218410	500	133 억	2138827	N	N	22927	N	N
58	20230621	100341	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22500	-350	5	-1.53	907592600	40171	15.72	22650	23000	22350	29700	16000	22850	22593.23	7.98	435	-5634	23383	23116	22733	22466	22083	22925	22275	134	6850	500	16900	50	1	26786434	6027	216.35	2.05	12	0.15	104.00	10979.00	28200	20230331	-20.21	18200	20221013	23.63	28200	-20.21	20230331	19600	14.80	20230316	28200	-20.21	20230331	18200	23.63	20221013	2.49	Y	218410	500	133 억	2138827	N	N	22927	N	N
59	20230621	090149	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22700	-150	5	-0.66	25839100	1140	0.45	22650	22800	22650	29700	16000	22850	22665.88	7.98	435	441	23383	23116	22733	22466	22083	22925	22275	134	6850	500	16900	50	1	26786434	6081	218.27	2.07	12	0.00	104.00	10979.00	28200	20230331	-19.50	18200	20221013	24.73	28200	-19.50	20230331	19600	15.82	20230316	28200	-19.50	20230331	18200	24.73	20221013	2.49	Y	218410	500	133 억	2138827	N	N	22927	N	N
60	20230620	160616	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22850	-250	5	-1.08	5770827300	254875	107.10	23000	23000	22350	30000	16200	23100	22641.44	7.81	696	35985	24433	23766	23333	22666	22233	23550	22450	134	6900	500	17090	50	1	26786434	6121	219.71	2.08	12	0.95	104.00	10979.00	28200	20230331	-18.97	18200	20221013	25.55	28200	-18.97	20230331	19600	16.58	20230316	28200	-18.97	20230331	18200	25.55	20221013	2.49	Y	218410	500	133 억	2092610	N	N	22927	N	N
61	20230620	150945	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22800	-300	5	-1.30	5610642700	247850	104.14	23000	23000	22350	30000	16200	23100	22637.20	7.81	696	33160	24433	23766	23333	22666	22233	23550	22450	134	6900	500	17090	50	1	26786434	6107	219.23	2.08	12	0.93	104.00	10979.00	28200	20230331	-19.15	18200	20221013	25.27	28200	-19.15	20230331	19600	16.33	20230316	28200	-19.15	20230331	18200	25.27	20221013	2.49	Y	218410	500	133 억	2092610	N	N	42943	N	N
62	20230620	140623	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22700	-400	5	-1.73	4973716700	219846	92.38	23000	23000	22350	30000	16200	23100	22623.57	7.81	696	27760	24433	23766	23333	22666	22233	23550	22450	134	6900	500	17090	50	1	26786434	6081	218.27	2.07	12	0.82	104.00	10979.00	28200	20230331	-19.50	18200	20221013	24.73	28200	-19.50	20230331	19600	15.82	20230316	28200	-19.50	20230331	18200	24.73	20221013	2.49	Y	218410	500	133 억	2092610	N	N	42943	N	N
63	20230620	130705	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22800	-300	5	-1.30	4428034600	195921	82.32	23000	23000	22350	30000	16200	23100	22601.05	7.81	696	22592	24433	23766	23333	22666	22233	23550	22450	134	6900	500	17090	50	1	26786434	6107	219.23	2.08	12	0.73	104.00	10979.00	28200	20230331	-19.15	18200	20221013	25.27	28200	-19.15	20230331	19600	16.33	20230316	28200	-19.15	20230331	18200	25.27	20221013	2.49	Y	218410	500	133 억	2092610	N	N	42943	N	N
64	20230620	120915	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22500	-600	5	-2.60	3800122900	168216	70.68	23000	23000	22350	30000	16200	23100	22590.64	7.81	696	12025	24433	23766	23333	22666	22233	23550	22450	134	6900	500	17090	50	1	26786434	6027	216.35	2.05	12	0.63	104.00	10979.00	28200	20230331	-20.21	18200	20221013	23.63	28200	-20.21	20230331	19600	14.80	20230316	28200	-20.21	20230331	18200	23.63	20221013	2.49	Y	218410	500	133 억	2092610	N	N	42943	N	N
65	20230620	110532	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22450	-650	5	-2.81	2868798850	126711	53.24	23000	23000	22400	30000	16200	23100	22640.38	7.81	696	4886	24433	23766	23333	22666	22233	23550	22450	134	6900	500	17090	50	1	26786434	6014	215.87	2.04	12	0.47	104.00	10979.00	28200	20230331	-20.39	18200	20221013	23.35	28200	-20.39	20230331	19600	14.54	20230316	28200	-20.39	20230331	18200	23.35	20221013	2.49	Y	218410	500	133 억	2092610	N	N	42943	N	N
66	20230620	100606	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22850	-250	5	-1.08	1741640500	76861	32.30	23000	23000	22400	30000	16200	23100	22659.44	7.81	696	-382	24433	23766	23333	22666	22233	23550	22450	134	6900	500	17090	50	1	26786434	6121	219.71	2.08	12	0.29	104.00	10979.00	28200	20230331	-18.97	18200	20221013	25.55	28200	-18.97	20230331	19600	16.58	20230316	28200	-18.97	20230331	18200	25.55	20221013	2.49	Y	218410	500	133 억	2092610	N	N	42943	N	N
67	20230620	090631	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	22850	-250	5	-1.08	127174700	5562	2.34	23000	23000	22750	30000	16200	23100	22863.65	7.81	696	-167	24433	23766	23333	22666	22233	23550	22450	134	6900	500	17090	50	1	26786434	6121	219.71	2.08	12	0.02	104.00	10979.00	28200	20230331	-18.97	18200	20221013	25.55	28200	-18.97	20230331	19600	16.58	20230316	28200	-18.97	20230331	18200	25.55	20221013	2.49	Y	218410	500	133 억	2092610	N	N	42943	N	N
68	20230619	160121	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23100	-850	5	-3.55	5520757950	237509	99.90	24000	24000	22900	31100	16800	23950	23244.56	8.02	746	-60985	25250	24600	24000	23350	22750	24925	23675	134	7150	500	17720	50	1	26786434	6188	222.12	2.10	12	0.89	104.00	10979.00	28200	20230331	-18.09	18200	20221013	26.92	28200	-18.09	20230331	19600	17.86	20230316	28200	-18.09	20230331	18200	26.92	20221013	2.47	Y	218410	500	133 억	2149278	N	N	42943	N	N
69	20230619	150225	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23000	-950	5	-3.97	4952723450	212834	89.52	24000	24000	23000	31100	16800	23950	23270.36	8.02	746	-52815	25250	24600	24000	23350	22750	24925	23675	134	7150	500	17720	50	1	26786434	6161	221.15	2.09	12	0.79	104.00	10979.00	28200	20230331	-18.44	18200	20221013	26.37	28200	-18.44	20230331	19600	17.35	20230316	28200	-18.44	20230331	18200	26.37	20221013	2.47	Y	218410	500	133 억	2149278	N	N	16745	N	N
70	20230619	140444	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23050	-900	5	-3.76	4262552150	182904	76.93	24000	24000	23050	31100	16800	23950	23304.86	8.02	746	-51476	25250	24600	24000	23350	22750	24925	23675	134	7150	500	17720	50	1	26786434	6174	221.63	2.10	12	0.68	104.00	10979.00	28200	20230331	-18.26	18200	20221013	26.65	28200	-18.26	20230331	19600	17.60	20230316	28200	-18.26	20230331	18200	26.65	20221013	2.47	Y	218410	500	133 억	2149278	N	N	16745	N	N
71	20230619	131028	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23100	-850	5	-3.55	3750112050	160728	67.61	24000	24000	23050	31100	16800	23950	23332.04	8.02	746	-47550	25250	24600	24000	23350	22750	24925	23675	134	7150	500	17720	50	1	26786434	6188	222.12	2.10	12	0.60	104.00	10979.00	28200	20230331	-18.09	18200	20221013	26.92	28200	-18.09	20230331	19600	17.86	20230316	28200	-18.09	20230331	18200	26.92	20221013	2.47	Y	218410	500	133 억	2149278	N	N	16745	N	N
72	20230619	120303	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23200	-750	5	-3.13	3259026300	139510	58.68	24000	24000	23050	31100	16800	23950	23360.52	8.02	746	-44833	25250	24600	24000	23350	22750	24925	23675	134	7150	500	17720	50	1	26786434	6214	223.08	2.11	12	0.52	104.00	10979.00	28200	20230331	-17.73	18200	20221013	27.47	28200	-17.73	20230331	19600	18.37	20230316	28200	-17.73	20230331	18200	27.47	20221013	2.47	Y	218410	500	133 억	2149278	N	N	16745	N	N
73	20230619	110618	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23200	-750	5	-3.13	2662322900	113773	47.86	24000	24000	23050	31100	16800	23950	23400.30	8.02	746	-35427	25250	24600	24000	23350	22750	24925	23675	134	7150	500	17720	50	1	26786434	6214	223.08	2.11	12	0.42	104.00	10979.00	28200	20230331	-17.73	18200	20221013	27.47	28200	-17.73	20230331	19600	18.37	20230316	28200	-17.73	20230331	18200	27.47	20221013	2.47	Y	218410	500	133 억	2149278	N	N	16745	N	N
74	20230619	100824	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23350	-600	5	-2.51	1968775000	84091	35.37	24000	24000	23050	31100	16800	23950	23412.43	8.02	746	-27020	25250	24600	24000	23350	22750	24925	23675	134	7150	500	17720	50	1	26786434	6255	224.52	2.13	12	0.31	104.00	10979.00	28200	20230331	-17.20	18200	20221013	28.30	28200	-17.20	20230331	19600	19.13	20230316	28200	-17.20	20230331	18200	28.30	20221013	2.47	Y	218410	500	133 억	2149278	N	N	16745	N	N
75	20230619	090929	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23700	-250	5	-1.04	294862800	12375	5.21	24000	24000	23700	31100	16800	23950	23827.30	8.02	746	-3131	25250	24600	24000	23350	22750	24925	23675	134	7150	500	17720	50	1	26786434	6348	227.88	2.16	12	0.05	104.00	10979.00	28200	20230331	-15.96	18200	20221013	30.22	28200	-15.96	20230331	19600	20.92	20230316	28200	-15.96	20230331	18200	30.22	20221013	2.47	Y	218410	500	133 억	2149278	N	N	16745	N	N
76	20230616	160741	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23950	550	2	2.35	5714518950	237189	140.66	23450	24650	23400	30400	16400	23400	24092.78	7.99	0	8187	24800	24100	23650	22950	22500	23875	22725	134	7000	500	17310	50	1	26786434	6415	230.29	2.18	12	0.89	104.00	10979.00	28200	20230331	-15.07	18200	20221013	31.59	28200	-15.07	20230331	19600	22.19	20230316	28200	-15.07	20230331	18200	31.59	20221013	2.50	Y	218410	500	133 억	2140114	N	N	16745	N	N
77	20230616	150219	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23950	550	2	2.35	5562717600	230846	136.89	23450	24650	23400	30400	16400	23400	24097.14	7.99	0	8161	24800	24100	23650	22950	22500	23875	22725	134	7000	500	17310	50	1	26786434	6415	230.29	2.18	12	0.86	104.00	10979.00	28200	20230331	-15.07	18200	20221013	31.59	28200	-15.07	20230331	19600	22.19	20230316	28200	-15.07	20230331	18200	31.59	20221013	2.50	Y	218410	500	133 억	2140114	N	N	41794	N	N
78	20230616	140152	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23850	450	2	1.92	4951814900	205238	121.71	23450	24650	23400	30400	16400	23400	24127.23	7.99	0	3394	24800	24100	23650	22950	22500	23875	22725	134	7000	500	17310	50	1	26786434	6389	229.33	2.17	12	0.77	104.00	10979.00	28200	20230331	-15.43	18200	20221013	31.04	28200	-15.43	20230331	19600	21.68	20230316	28200	-15.43	20230331	18200	31.04	20221013	2.50	Y	218410	500	133 억	2140114	N	N	41794	N	N
79	20230616	130822	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	24000	600	2	2.56	4418770250	183073	108.56	23450	24650	23400	30400	16400	23400	24136.71	7.99	0	6377	24800	24100	23650	22950	22500	23875	22725	134	7000	500	17310	50	1	26786434	6429	230.77	2.19	12	0.68	104.00	10979.00	28200	20230331	-14.89	18200	20221013	31.87	28200	-14.89	20230331	19600	22.45	20230316	28200	-14.89	20230331	18200	31.87	20221013	2.50	Y	218410	500	133 억	2140114	N	N	41794	N	N
80	20230616	120244	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23950	550	2	2.35	3894279500	161191	95.59	23450	24650	23400	30400	16400	23400	24159.48	7.99	0	7501	24800	24100	23650	22950	22500	23875	22725	134	7000	500	17310	50	1	26786434	6415	230.29	2.18	12	0.60	104.00	10979.00	28200	20230331	-15.07	18200	20221013	31.59	28200	-15.07	20230331	19600	22.19	20230316	28200	-15.07	20230331	18200	31.59	20221013	2.50	Y	218410	500	133 억	2140114	N	N	41794	N	N
81	20230616	110833	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	24150	750	2	3.21	3380959650	139805	82.91	23450	24650	23400	30400	16400	23400	24183.47	7.99	0	12126	24800	24100	23650	22950	22500	23875	22725	134	7000	500	17310	50	1	26786434	6469	232.21	2.20	12	0.52	104.00	10979.00	28200	20230331	-14.36	18200	20221013	32.69	28200	-14.36	20230331	19600	23.21	20230316	28200	-14.36	20230331	18200	32.69	20221013	2.50	Y	218410	500	133 억	2140114	N	N	41794	N	N
82	20230616	100135	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	24350	950	2	4.06	2408669800	99649	59.09	23450	24650	23400	30400	16400	23400	24171.65	7.99	0	17938	24800	24100	23650	22950	22500	23875	22725	134	7000	500	17310	50	1	26786434	6522	234.13	2.22	12	0.37	104.00	10979.00	28200	20230331	-13.65	18200	20221013	33.79	28200	-13.65	20230331	19600	24.23	20230316	28200	-13.65	20230331	18200	33.79	20221013	2.50	Y	218410	500	133 억	2140114	N	N	41794	N	N
83	20230616	090530	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23400	0	3	0.00	116051250	4945	2.93	23450	23600	23400	30400	16400	23400	23468.60	7.99	0	1347	24800	24100	23650	22950	22500	23875	22725	134	7000	500	17310	50	1	26786434	6268	225.00	2.13	12	0.02	104.00	10979.00	28200	20230331	-17.02	18200	20221013	28.57	28200	-17.02	20230331	19600	19.39	20230316	28200	-17.02	20230331	18200	28.57	20221013	2.50	Y	218410	500	133 억	2140114	N	N	41794	N	N
84	20230615	150236	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23500	-500	5	-2.08	3700521850	156197	85.56	24000	24350	23200	31200	16800	24000	23691.38	8.07	0	-20392	24700	24350	23900	23550	23100	24525	23725	134	7200	500	17760	50	1	26786434	6295	225.96	2.14	12	0.58	104.00	10979.00	28300	20220614	-16.96	18200	20221013	29.12	28200	-16.67	20230331	19600	19.90	20230316	28200	-16.67	20230331	18200	29.12	20221013	2.42	Y	218410	500	133 억	2162086	N	N	37360	N	N
85	20230615	140157	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23500	-500	5	-2.08	3359103950	141665	77.60	24000	24350	23200	31200	16800	24000	23711.60	8.07	0	-18187	24700	24350	23900	23550	23100	24525	23725	134	7200	500	17760	50	1	26786434	6295	225.96	2.14	12	0.53	104.00	10979.00	28300	20220614	-16.96	18200	20221013	29.12	28200	-16.67	20230331	19600	19.90	20230316	28200	-16.67	20230331	18200	29.12	20221013	2.42	Y	218410	500	133 억	2162086	N	N	37360	N	N
86	20230615	131033	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23600	-400	5	-1.67	3041042550	128110	70.17	24000	24350	23200	31200	16800	24000	23737.75	8.07	0	-16881	24700	24350	23900	23550	23100	24525	23725	134	7200	500	17760	50	1	26786434	6322	226.92	2.15	12	0.48	104.00	10979.00	28300	20220614	-16.61	18200	20221013	29.67	28200	-16.31	20230331	19600	20.41	20230316	28200	-16.31	20230331	18200	29.67	20221013	2.42	Y	218410	500	133 억	2162086	N	N	37360	N	N
87	20230615	120403	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23550	-450	5	-1.88	2657229400	111798	61.24	24000	24350	23200	31200	16800	24000	23768.13	8.07	0	-13371	24700	24350	23900	23550	23100	24525	23725	134	7200	500	17760	50	1	26786434	6308	226.44	2.15	12	0.42	104.00	10979.00	28300	20220614	-16.78	18200	20221013	29.40	28200	-16.49	20230331	19600	20.15	20230316	28200	-16.49	20230331	18200	29.40	20221013	2.42	Y	218410	500	133 억	2162086	N	N	37360	N	N
88	20230615	110203	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23450	-550	5	-2.29	1948573500	81455	44.62	24000	24350	23400	31200	16800	24000	23922.09	8.07	0	-13172	24700	24350	23900	23550	23100	24525	23725	134	7200	500	17760	50	1	26786434	6281	225.48	2.14	12	0.30	104.00	10979.00	28300	20220614	-17.14	18200	20221013	28.85	28200	-16.84	20230331	19600	19.64	20230316	28200	-16.84	20230331	18200	28.85	20221013	2.42	Y	218410	500	133 억	2162086	N	N	37360	N	N
89	20230611	184908	55	60.00	KSQ150	일반전기전자	N	N	N	Y	60	N	23650	0	3	0.00	4388929150	185230	49.69	24000	24000	23500	30700	16600	23650	23694.51	8.04	-18656	-37087	24716	24182	23716	23182	22716	23950	22950	134	7050	500	17500	50	1	26786434	6335	227.40	2.15	12	0.69	104.00	10979.00	31600	20220608	-25.16	18200	20221013	29.95	28200	-16.13	20230331	19600	20.66	20230316	31100	-23.95	20220610	18200	29.95	20221013	2.29	Y	218410	500	133 억	2153572	N	N	24765	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History