KissMeData/189300/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160856	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	54800	-1000	5	-1.79	3867025600	70095	94.00	55700	55900	54800	72500	39100	55800	55168.71	9.34	-14462	56800	56300	55900	55400	55000	56100	55200	54	16700	500	40170	100	1	10733334	5882	32.24	2.82	12	0.65	1700.00	19399.00	96324	20230331	-43.11	52300	20240206	4.78	82400	-33.50	20240104	52300	4.78	20240206	99500	-44.92	20230331	52300	4.78	20240206	3.01	N	189300	500	53 억	1002568	N	N	1407	N	N
3	20240229	150858	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55100	-700	5	-1.25	2998683600	54272	72.78	55700	55900	54900	72500	39100	55800	55252.86	9.34	-10770	56800	56300	55900	55400	55000	56100	55200	54	16700	500	40170	100	1	10733334	5914	32.41	2.84	12	0.51	1700.00	19399.00	96324	20230331	-42.80	52300	20240206	5.35	82400	-33.13	20240104	52300	5.35	20240206	99500	-44.62	20230331	52300	5.35	20240206	3.01	N	189300	500	53 억	1002568	N	N	654	N	N
4	20240229	140859	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55200	-600	5	-1.08	2487483900	44992	60.33	55700	55900	54900	72500	39100	55800	55287.24	9.34	-8345	56800	56300	55900	55400	55000	56100	55200	54	16700	500	40170	100	1	10733334	5925	32.47	2.85	12	0.42	1700.00	19399.00	96324	20230331	-42.69	52300	20240206	5.54	82400	-33.01	20240104	52300	5.54	20240206	99500	-44.52	20230331	52300	5.54	20240206	3.01	N	189300	500	53 억	1002568	N	N	654	N	N
5	20240229	130856	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55300	-500	5	-0.90	1772559400	32018	42.94	55700	55900	54900	72500	39100	55800	55361.33	9.34	-5573	56800	56300	55900	55400	55000	56100	55200	54	16700	500	40170	100	1	10733334	5936	32.53	2.85	12	0.30	1700.00	19399.00	96324	20230331	-42.59	52300	20240206	5.74	82400	-32.89	20240104	52300	5.74	20240206	99500	-44.42	20230331	52300	5.74	20240206	3.01	N	189300	500	53 억	1002568	N	N	654	N	N
6	20240229	120858	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55700	-100	5	-0.18	1588436900	28700	38.49	55700	55900	54900	72500	39100	55800	55346.22	9.34	-5193	56800	56300	55900	55400	55000	56100	55200	54	16700	500	40170	100	1	10733334	5978	32.76	2.87	12	0.27	1700.00	19399.00	96324	20230331	-42.17	52300	20240206	6.50	82400	-32.40	20240104	52300	6.50	20240206	99500	-44.02	20230331	52300	6.50	20240206	3.01	N	189300	500	53 억	1002568	N	N	654	N	N
7	20240229	110859	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55700	-100	5	-0.18	1429861900	25848	34.66	55700	55900	54900	72500	39100	55800	55318.07	9.34	-4482	56800	56300	55900	55400	55000	56100	55200	54	16700	500	40170	100	1	10733334	5978	32.76	2.87	12	0.24	1700.00	19399.00	96324	20230331	-42.17	52300	20240206	6.50	82400	-32.40	20240104	52300	6.50	20240206	99500	-44.02	20230331	52300	6.50	20240206	3.01	N	189300	500	53 억	1002568	N	N	654	N	N
8	20240229	100900	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55400	-400	5	-0.72	1068074800	19345	25.94	55700	55800	54900	72500	39100	55800	55211.90	9.34	-2009	56800	56300	55900	55400	55000	56100	55200	54	16700	500	40170	100	1	10733334	5946	32.59	2.86	12	0.18	1700.00	19399.00	96324	20230331	-42.49	52300	20240206	5.93	82400	-32.77	20240104	52300	5.93	20240206	99500	-44.32	20230331	52300	5.93	20240206	3.01	N	189300	500	53 억	1002568	N	N	654	N	N
9	20240229	090857	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55000	-800	5	-1.43	457911200	8296	11.12	55700	55700	54900	72500	39100	55800	55196.55	9.34	-1257	56800	56300	55900	55400	55000	56100	55200	54	16700	500	40170	100	1	10733334	5903	32.35	2.84	12	0.08	1700.00	19399.00	96324	20230331	-42.90	52300	20240206	5.16	82400	-33.25	20240104	52300	5.16	20240206	99500	-44.72	20230331	52300	5.16	20240206	3.01	N	189300	500	53 억	1002568	N	N	654	N	N
10	20240228	160807	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55800	-400	5	-0.71	4139018800	74263	70.34	56200	56400	55500	73000	39400	56200	55734.57	8.99	-2831	58266	57232	56466	55432	54666	56850	55050	54	16800	500	40460	100	1	10733334	5989	32.82	2.88	12	0.69	1700.00	19399.00	96324	20230331	-42.07	52300	20240206	6.69	82400	-32.28	20240104	52300	6.69	20240206	99500	-43.92	20230331	52300	6.69	20240206	2.98	N	189300	500	53 억	965113	N	N	654	N	N
11	20240228	150808	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55800	-400	5	-0.71	4019478400	72119	68.31	56200	56400	55500	73000	39400	56200	55733.97	8.99	-3160	58266	57232	56466	55432	54666	56850	55050	54	16800	500	40460	100	1	10733334	5989	32.82	2.88	12	0.67	1700.00	19399.00	96324	20230331	-42.07	52300	20240206	6.69	82400	-32.28	20240104	52300	6.69	20240206	99500	-43.92	20230331	52300	6.69	20240206	2.98	N	189300	500	53 억	965113	N	N	483	N	N
12	20240228	140857	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55600	-600	5	-1.07	3219611400	57751	54.70	56200	56400	55500	73000	39400	56200	55749.87	8.99	-7171	58266	57232	56466	55432	54666	56850	55050	54	16800	500	40460	100	1	10733334	5968	32.71	2.87	12	0.54	1700.00	19399.00	96324	20230331	-42.28	52300	20240206	6.31	82400	-32.52	20240104	52300	6.31	20240206	99500	-44.12	20230331	52300	6.31	20240206	2.98	N	189300	500	53 억	965113	N	N	483	N	N
13	20240228	130856	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55700	-500	5	-0.89	2812663600	50449	47.78	56200	56400	55500	73000	39400	56200	55752.60	8.99	-3670	58266	57232	56466	55432	54666	56850	55050	54	16800	500	40460	100	1	10733334	5978	32.76	2.87	12	0.47	1700.00	19399.00	96324	20230331	-42.17	52300	20240206	6.50	82400	-32.40	20240104	52300	6.50	20240206	99500	-44.02	20230331	52300	6.50	20240206	2.98	N	189300	500	53 억	965113	N	N	483	N	N
14	20240228	120900	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55600	-600	5	-1.07	2525064100	45278	42.89	56200	56400	55500	73000	39400	56200	55768.00	8.99	-1187	58266	57232	56466	55432	54666	56850	55050	54	16800	500	40460	100	1	10733334	5968	32.71	2.87	12	0.42	1700.00	19399.00	96324	20230331	-42.28	52300	20240206	6.31	82400	-32.52	20240104	52300	6.31	20240206	99500	-44.12	20230331	52300	6.31	20240206	2.98	N	189300	500	53 억	965113	N	N	483	N	N
15	20240228	110826	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55800	-400	5	-0.71	2093121600	37517	35.53	56200	56400	55500	73000	39400	56200	55791.27	8.99	1509	58266	57232	56466	55432	54666	56850	55050	54	16800	500	40460	100	1	10733334	5989	32.82	2.88	12	0.35	1700.00	19399.00	96324	20230331	-42.07	52300	20240206	6.69	82400	-32.28	20240104	52300	6.69	20240206	99500	-43.92	20230331	52300	6.69	20240206	2.98	N	189300	500	53 억	965113	N	N	483	N	N
16	20240228	100855	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	55600	-600	5	-1.07	1340933100	24020	22.75	56200	56400	55500	73000	39400	56200	55825.68	8.99	-1538	58266	57232	56466	55432	54666	56850	55050	54	16800	500	40460	100	1	10733334	5968	32.71	2.87	12	0.22	1700.00	19399.00	96324	20230331	-42.28	52300	20240206	6.31	82400	-32.52	20240104	52300	6.31	20240206	99500	-44.12	20230331	52300	6.31	20240206	2.98	N	189300	500	53 억	965113	N	N	483	N	N
17	20240228	090900	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56200	0	3	0.00	263693000	4698	4.45	56200	56400	55900	73000	39400	56200	56128.76	8.99	1103	58266	57232	56466	55432	54666	56850	55050	54	16800	500	40460	100	1	10733334	6032	33.06	2.90	12	0.04	1700.00	19399.00	96324	20230331	-41.66	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	99500	-43.52	20230331	52300	7.46	20240206	2.98	N	189300	500	53 억	965113	N	N	483	N	N
18	20240227	160857	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56200	-600	5	-1.06	5943326200	105277	153.00	56600	57500	55700	73800	39800	56800	56454.27	8.91	11357	59066	57932	56966	55832	54866	57850	55750	54	17000	500	40890	100	1	10733334	6032	33.06	2.90	12	0.98	1700.00	19399.00	96324	20230331	-41.66	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	99500	-43.52	20230331	52300	7.46	20240206	3.01	N	189300	500	53 억	956224	N	N	483	N	N
19	20240227	150858	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56500	-300	5	-0.53	5780737200	102397	148.81	56600	57500	55700	73800	39800	56800	56454.16	8.91	11218	59066	57932	56966	55832	54866	57850	55750	54	17000	500	40890	100	1	10733334	6064	33.24	2.91	12	0.95	1700.00	19399.00	96324	20230331	-41.34	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	99500	-43.22	20230331	52300	8.03	20240206	3.01	N	189300	500	53 억	956224	N	N	499	N	N
20	20240227	140854	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56500	-300	5	-0.53	4641051400	82252	119.53	56600	57500	55700	73800	39800	56800	56424.78	8.91	5918	59066	57932	56966	55832	54866	57850	55750	54	17000	500	40890	100	1	10733334	6064	33.24	2.91	12	0.77	1700.00	19399.00	96324	20230331	-41.34	52300	20240206	8.03	82400	-31.43	20240104	52300	8.03	20240206	99500	-43.22	20230331	52300	8.03	20240206	3.01	N	189300	500	53 억	956224	N	N	499	N	N
21	20240227	130816	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56400	-400	5	-0.70	3799835500	67296	97.80	56600	57500	55700	73800	39800	56800	56464.50	8.91	577	59066	57932	56966	55832	54866	57850	55750	54	17000	500	40890	100	1	10733334	6054	33.18	2.91	12	0.63	1700.00	19399.00	96324	20230331	-41.45	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	99500	-43.32	20230331	52300	7.84	20240206	3.01	N	189300	500	53 억	956224	N	N	499	N	N
22	20240227	120858	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56300	-500	5	-0.88	3272719800	57935	84.20	56600	57500	55700	73800	39800	56800	56489.50	8.91	-2625	59066	57932	56966	55832	54866	57850	55750	54	17000	500	40890	100	1	10733334	6043	33.12	2.90	12	0.54	1700.00	19399.00	96324	20230331	-41.55	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	99500	-43.42	20230331	52300	7.65	20240206	3.01	N	189300	500	53 억	956224	N	N	499	N	N
23	20240227	110857	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57000	200	2	0.35	2853662100	50530	73.43	56600	57500	55700	73800	39800	56800	56474.60	8.91	-2527	59066	57932	56966	55832	54866	57850	55750	54	17000	500	40890	100	1	10733334	6118	33.53	2.94	12	0.47	1700.00	19399.00	96324	20230331	-40.82	52300	20240206	8.99	82400	-30.83	20240104	52300	8.99	20240206	99500	-42.71	20230331	52300	8.99	20240206	3.01	N	189300	500	53 억	956224	N	N	499	N	N
24	20240227	100852	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56200	-600	5	-1.06	1603670500	28419	41.30	56600	57500	55700	73800	39800	56800	56429.49	8.91	3387	59066	57932	56966	55832	54866	57850	55750	54	17000	500	40890	100	1	10733334	6032	33.06	2.90	12	0.26	1700.00	19399.00	96324	20230331	-41.66	52300	20240206	7.46	82400	-31.80	20240104	52300	7.46	20240206	99500	-43.52	20230331	52300	7.46	20240206	3.01	N	189300	500	53 억	956224	N	N	499	N	N
25	20240227	090857	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57300	500	2	0.88	248166300	4357	6.33	56600	57500	56600	73800	39800	56800	56958.14	8.91	572	59066	57932	56966	55832	54866	57850	55750	54	17000	500	40890	100	1	10733334	6150	33.71	2.95	12	0.04	1700.00	19399.00	96324	20230331	-40.51	52300	20240206	9.56	82400	-30.46	20240104	52300	9.56	20240206	99500	-42.41	20230331	52300	9.56	20240206	3.01	N	189300	500	53 억	956224	N	N	499	N	N
26	20240226	160853	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56800	-400	5	-0.70	3919987000	68641	69.96	56800	58100	56000	74300	40100	57200	57108.78	8.84	1595	59333	58266	57533	56466	55733	57900	56100	54	17100	500	41180	100	1	10733334	6097	33.41	2.93	12	0.64	1700.00	19399.00	96324	20230331	-41.03	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	99500	-42.91	20230331	52300	8.60	20240206	3.04	N	189300	500	53 억	948632	N	N	499	N	N
27	20240226	150847	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56800	-400	5	-0.70	3811801000	66737	68.02	56800	58100	56000	74300	40100	57200	57116.76	8.84	1064	59333	58266	57533	56466	55733	57900	56100	54	17100	500	41180	100	1	10733334	6097	33.41	2.93	12	0.62	1700.00	19399.00	96324	20230331	-41.03	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	99500	-42.91	20230331	52300	8.60	20240206	3.04	N	189300	500	53 억	948632	N	N	645	N	N
28	20240226	140851	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57100	-100	5	-0.17	3100463900	54245	55.29	56800	58100	56000	74300	40100	57200	57156.68	8.84	-2110	59333	58266	57533	56466	55733	57900	56100	54	17100	500	41180	100	1	10733334	6129	33.59	2.94	12	0.51	1700.00	19399.00	96324	20230331	-40.72	52300	20240206	9.18	82400	-30.70	20240104	52300	9.18	20240206	99500	-42.61	20230331	52300	9.18	20240206	3.04	N	189300	500	53 억	948632	N	N	645	N	N
29	20240226	130845	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56900	-300	5	-0.52	2708036200	47357	48.27	56800	58100	56000	74300	40100	57200	57183.44	8.84	-3991	59333	58266	57533	56466	55733	57900	56100	54	17100	500	41180	100	1	10733334	6107	33.47	2.93	12	0.44	1700.00	19399.00	96324	20230331	-40.93	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	99500	-42.81	20230331	52300	8.80	20240206	3.04	N	189300	500	53 억	948632	N	N	645	N	N
30	20240226	120844	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57000	-200	5	-0.35	2417022100	42251	43.06	56800	58100	56000	74300	40100	57200	57206.27	8.84	-5381	59333	58266	57533	56466	55733	57900	56100	54	17100	500	41180	100	1	10733334	6118	33.53	2.94	12	0.39	1700.00	19399.00	96324	20230331	-40.82	52300	20240206	8.99	82400	-30.83	20240104	52300	8.99	20240206	99500	-42.71	20230331	52300	8.99	20240206	3.04	N	189300	500	53 억	948632	N	N	645	N	N
31	20240226	110844	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56800	-400	5	-0.70	1883168500	32868	33.50	56800	58100	56000	74300	40100	57200	57294.89	8.84	-8769	59333	58266	57533	56466	55733	57900	56100	54	17100	500	41180	100	1	10733334	6097	33.41	2.93	12	0.31	1700.00	19399.00	96324	20230331	-41.03	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	99500	-42.91	20230331	52300	8.60	20240206	3.04	N	189300	500	53 억	948632	N	N	645	N	N
32	20240226	100841	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57500	300	2	0.52	1366571900	23843	24.30	56800	58100	56000	74300	40100	57200	57315.43	8.84	-6761	59333	58266	57533	56466	55733	57900	56100	54	17100	500	41180	100	1	10733334	6172	33.82	2.96	12	0.22	1700.00	19399.00	96324	20230331	-40.31	52300	20240206	9.94	82400	-30.22	20240104	52300	9.94	20240206	99500	-42.21	20230331	52300	9.94	20240206	3.04	N	189300	500	53 억	948632	N	N	645	N	N
33	20240226	090841	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57100	-100	5	-0.17	319169600	5660	5.77	56800	57200	56000	74300	40100	57200	56390.39	8.84	984	59333	58266	57533	56466	55733	57900	56100	54	17100	500	41180	100	1	10733334	6129	33.59	2.94	12	0.05	1700.00	19399.00	96324	20230331	-40.72	52300	20240206	9.18	82400	-30.70	20240104	52300	9.18	20240206	99500	-42.61	20230331	52300	9.18	20240206	3.04	N	189300	500	53 억	948632	N	N	645	N	N
34	20240223	160842	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57200	-1000	5	-1.72	5619312300	97910	166.89	58400	58600	56800	75600	40800	58200	57393.02	8.67	10512	60133	59166	58533	57566	56933	58850	57250	54	17400	500	41900	100	1	10733334	6139	33.65	2.95	12	0.91	1700.00	19399.00	96324	20230331	-40.62	52300	20240206	9.37	82400	-30.58	20240104	52300	9.37	20240206	99500	-42.51	20230331	52300	9.37	20240206	3.00	N	189300	500	53 억	930701	N	N	645	N	N
35	20240223	150837	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57100	-1100	5	-1.89	5470356900	95306	162.46	58400	58600	56800	75600	40800	58200	57397.81	8.67	10939	60133	59166	58533	57566	56933	58850	57250	54	17400	500	41900	100	1	10733334	6129	33.59	2.94	12	0.89	1700.00	19399.00	96324	20230331	-40.72	52300	20240206	9.18	82400	-30.70	20240104	52300	9.18	20240206	99500	-42.61	20230331	52300	9.18	20240206	3.00	N	189300	500	53 억	930701	N	N	578	N	N
36	20240223	140837	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57000	-1200	5	-2.06	4827718800	84060	143.29	58400	58600	56800	75600	40800	58200	57431.81	8.67	7053	60133	59166	58533	57566	56933	58850	57250	54	17400	500	41900	100	1	10733334	6118	33.53	2.94	12	0.78	1700.00	19399.00	96324	20230331	-40.82	52300	20240206	8.99	82400	-30.83	20240104	52300	8.99	20240206	99500	-42.71	20230331	52300	8.99	20240206	3.00	N	189300	500	53 억	930701	N	N	578	N	N
37	20240223	130834	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57600	-600	5	-1.03	3809293400	66230	112.89	58400	58600	56800	75600	40800	58200	57516.12	8.67	14268	60133	59166	58533	57566	56933	58850	57250	54	17400	500	41900	100	1	10733334	6182	33.88	2.97	12	0.62	1700.00	19399.00	96324	20230331	-40.20	52300	20240206	10.13	82400	-30.10	20240104	52300	10.13	20240206	99500	-42.11	20230331	52300	10.13	20240206	3.00	N	189300	500	53 억	930701	N	N	578	N	N
38	20240223	120837	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57500	-700	5	-1.20	3475531900	60412	102.98	58400	58600	56800	75600	40800	58200	57530.48	8.67	14376	60133	59166	58533	57566	56933	58850	57250	54	17400	500	41900	100	1	10733334	6172	33.82	2.96	12	0.56	1700.00	19399.00	96324	20230331	-40.31	52300	20240206	9.94	82400	-30.22	20240104	52300	9.94	20240206	99500	-42.21	20230331	52300	9.94	20240206	3.00	N	189300	500	53 억	930701	N	N	578	N	N
39	20240223	110829	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57300	-900	5	-1.55	2959389600	51405	87.62	58400	58600	56800	75600	40800	58200	57570.06	8.67	8157	60133	59166	58533	57566	56933	58850	57250	54	17400	500	41900	100	1	10733334	6150	33.71	2.95	12	0.48	1700.00	19399.00	96324	20230331	-40.51	52300	20240206	9.56	82400	-30.46	20240104	52300	9.56	20240206	99500	-42.41	20230331	52300	9.56	20240206	3.00	N	189300	500	53 억	930701	N	N	578	N	N
40	20240223	100832	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57300	-900	5	-1.55	2228162900	38637	65.86	58400	58600	56800	75600	40800	58200	57669.14	8.67	5817	60133	59166	58533	57566	56933	58850	57250	54	17400	500	41900	100	1	10733334	6150	33.71	2.95	12	0.36	1700.00	19399.00	96324	20230331	-40.51	52300	20240206	9.56	82400	-30.46	20240104	52300	9.56	20240206	99500	-42.41	20230331	52300	9.56	20240206	3.00	N	189300	500	53 억	930701	N	N	578	N	N
41	20240223	090835	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57900	-300	5	-0.52	801931100	13771	23.47	58400	58600	57900	75600	40800	58200	58233.33	8.67	-647	60133	59166	58533	57566	56933	58850	57250	54	17400	500	41900	100	1	10733334	6215	34.06	2.98	12	0.13	1700.00	19399.00	96324	20230331	-39.89	52300	20240206	10.71	82400	-29.73	20240104	52300	10.71	20240206	99500	-41.81	20230331	52300	10.71	20240206	3.00	N	189300	500	53 억	930701	N	N	578	N	N
42	20240222	160823	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58200	300	2	0.52	3410430800	58222	84.97	58800	59500	57900	75200	40600	57900	58576.39	8.20	6723	59700	58800	58200	57300	56700	58500	57000	54	17300	500	41680	100	1	10733334	6247	34.24	3.00	12	0.54	1700.00	19399.00	96324	20230331	-39.58	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	99500	-41.51	20230331	52300	11.28	20240206	3.01	N	189300	500	53 억	880046	N	N	578	N	N
43	20240222	150832	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58400	500	2	0.86	3268227000	55782	81.41	58800	59500	57900	75200	40600	57900	58589.29	8.20	7108	59700	58800	58200	57300	56700	58500	57000	54	17300	500	41680	100	1	10733334	6268	34.35	3.01	12	0.52	1700.00	19399.00	96324	20230331	-39.37	52300	20240206	11.66	82400	-29.13	20240104	52300	11.66	20240206	99500	-41.31	20230331	52300	11.66	20240206	3.01	N	189300	500	53 억	880046	N	N	682	N	N
44	20240222	140829	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58100	200	2	0.35	2766190800	47141	68.80	58800	59500	58100	75200	40600	57900	58679.10	8.20	6694	59700	58800	58200	57300	56700	58500	57000	54	17300	500	41680	100	1	10733334	6236	34.18	2.99	12	0.44	1700.00	19399.00	96324	20230331	-39.68	52300	20240206	11.09	82400	-29.49	20240104	52300	11.09	20240206	99500	-41.61	20230331	52300	11.09	20240206	3.01	N	189300	500	53 억	880046	N	N	682	N	N
45	20240222	130817	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58400	500	2	0.86	2415144700	41115	60.01	58800	59500	58400	75200	40600	57900	58741.23	8.20	8173	59700	58800	58200	57300	56700	58500	57000	54	17300	500	41680	100	1	10733334	6268	34.35	3.01	12	0.38	1700.00	19399.00	96324	20230331	-39.37	52300	20240206	11.66	82400	-29.13	20240104	52300	11.66	20240206	99500	-41.31	20230331	52300	11.66	20240206	3.01	N	189300	500	53 억	880046	N	N	682	N	N
46	20240222	120827	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58600	700	2	1.21	2072965800	35266	51.47	58800	59500	58400	75200	40600	57900	58780.88	8.20	7041	59700	58800	58200	57300	56700	58500	57000	54	17300	500	41680	100	1	10733334	6290	34.47	3.02	12	0.33	1700.00	19399.00	96324	20230331	-39.16	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	99500	-41.11	20230331	52300	12.05	20240206	3.01	N	189300	500	53 억	880046	N	N	682	N	N
47	20240222	110825	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58600	700	2	1.21	1770020300	30112	43.95	58800	59500	58400	75200	40600	57900	58781.26	8.20	7447	59700	58800	58200	57300	56700	58500	57000	54	17300	500	41680	100	1	10733334	6290	34.47	3.02	12	0.28	1700.00	19399.00	96324	20230331	-39.16	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	99500	-41.11	20230331	52300	12.05	20240206	3.01	N	189300	500	53 억	880046	N	N	682	N	N
48	20240222	100816	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58700	800	2	1.38	1373752800	23357	34.09	58800	59500	58400	75200	40600	57900	58815.50	8.20	6121	59700	58800	58200	57300	56700	58500	57000	54	17300	500	41680	100	1	10733334	6300	34.53	3.03	12	0.22	1700.00	19399.00	96324	20230331	-39.06	52300	20240206	12.24	82400	-28.76	20240104	52300	12.24	20240206	99500	-41.01	20230331	52300	12.24	20240206	3.01	N	189300	500	53 억	880046	N	N	682	N	N
49	20240222	090832	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59000	1100	2	1.90	482741600	8171	11.93	58800	59500	58700	75200	40600	57900	59080.01	8.20	2106	59700	58800	58200	57300	56700	58500	57000	54	17300	500	41680	100	1	10733334	6333	34.71	3.04	12	0.08	1700.00	19399.00	96324	20230331	-38.75	52300	20240206	12.81	82400	-28.40	20240104	52300	12.81	20240206	99500	-40.70	20230331	52300	12.81	20240206	3.01	N	189300	500	53 억	880046	N	N	682	N	N
50	20240221	160824	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57900	-700	5	-1.19	3961552600	68068	89.34	58200	59100	57600	76100	41100	58600	58199.75	8.20	-10397	61400	60000	59100	57700	56800	59550	57250	54	17500	500	42190	100	1	10733334	6215	34.06	2.98	12	0.63	1700.00	19399.00	96324	20230331	-39.89	52300	20240206	10.71	82400	-29.73	20240104	52300	10.71	20240206	99500	-41.81	20230331	52300	10.71	20240206	3.03	N	189300	500	53 억	879606	N	N	682	N	N
51	20240221	150816	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57900	-700	5	-1.19	3700802100	63569	83.43	58200	59100	57600	76100	41100	58600	58216.79	8.20	-10175	61400	60000	59100	57700	56800	59550	57250	54	17500	500	42190	100	1	10733334	6215	34.06	2.98	12	0.59	1700.00	19399.00	96324	20230331	-39.89	52300	20240206	10.71	82400	-29.73	20240104	52300	10.71	20240206	99500	-41.81	20230331	52300	10.71	20240206	3.03	N	189300	500	53 억	879606	N	N	1231	N	N
52	20240221	140815	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	57900	-700	5	-1.19	3339709800	57323	75.23	58200	59100	57600	76100	41100	58600	58260.96	8.20	-10794	61400	60000	59100	57700	56800	59550	57250	54	17500	500	42190	100	1	10733334	6215	34.06	2.98	12	0.53	1700.00	19399.00	96324	20230331	-39.89	52300	20240206	10.71	82400	-29.73	20240104	52300	10.71	20240206	99500	-41.81	20230331	52300	10.71	20240206	3.03	N	189300	500	53 억	879606	N	N	1231	N	N
53	20240221	130816	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58200	-400	5	-0.68	2272604900	38883	51.03	58200	59100	58000	76100	41100	58600	58447.07	8.20	-3745	61400	60000	59100	57700	56800	59550	57250	54	17500	500	42190	100	1	10733334	6247	34.24	3.00	12	0.36	1700.00	19399.00	96324	20230331	-39.58	52300	20240206	11.28	82400	-29.37	20240104	52300	11.28	20240206	99500	-41.51	20230331	52300	11.28	20240206	3.03	N	189300	500	53 억	879606	N	N	1231	N	N
54	20240221	120817	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58400	-200	5	-0.34	1888032100	32282	42.37	58200	59100	58000	76100	41100	58600	58485.42	8.20	-2385	61400	60000	59100	57700	56800	59550	57250	54	17500	500	42190	100	1	10733334	6268	34.35	3.01	12	0.30	1700.00	19399.00	96324	20230331	-39.37	52300	20240206	11.66	82400	-29.13	20240104	52300	11.66	20240206	99500	-41.31	20230331	52300	11.66	20240206	3.03	N	189300	500	53 억	879606	N	N	1231	N	N
55	20240221	110824	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58600	0	3	0.00	1578373300	26994	35.43	58200	59100	58000	76100	41100	58600	58471.03	8.20	-1108	61400	60000	59100	57700	56800	59550	57250	54	17500	500	42190	100	1	10733334	6290	34.47	3.02	12	0.25	1700.00	19399.00	96324	20230331	-39.16	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	99500	-41.11	20230331	52300	12.05	20240206	3.03	N	189300	500	53 억	879606	N	N	1231	N	N
56	20240221	100817	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58900	300	2	0.51	1273418700	21812	28.63	58200	58900	58000	76100	41100	58600	58381.06	8.20	-494	61400	60000	59100	57700	56800	59550	57250	54	17500	500	42190	100	1	10733334	6322	34.65	3.04	12	0.20	1700.00	19399.00	96324	20230331	-38.85	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	99500	-40.80	20230331	52300	12.62	20240206	3.03	N	189300	500	53 억	879606	N	N	1231	N	N
57	20240221	090815	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58700	100	2	0.17	190634200	3272	4.29	58200	58700	58000	76100	41100	58600	58257.05	8.20	-915	61400	60000	59100	57700	56800	59550	57250	54	17500	500	42190	100	1	10733334	6300	34.53	3.03	12	0.03	1700.00	19399.00	96324	20230331	-39.06	52300	20240206	12.24	82400	-28.76	20240104	52300	12.24	20240206	99500	-41.01	20230331	52300	12.24	20240206	3.03	N	189300	500	53 억	879606	N	N	1231	N	N
58	20240220	160809	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58600	-600	5	-1.01	4523877100	76151	96.09	59200	60500	58200	76900	41500	59200	59407.06	8.16	-809	60866	60032	59266	58432	57666	59650	58050	54	17700	500	42620	100	1	10733334	6290	34.47	3.02	12	0.71	1700.00	19399.00	96324	20230331	-39.16	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	99500	-41.11	20230331	52300	12.05	20240206	3.01	N	189300	500	53 억	876013	N	N	1231	N	N
59	20240220	150811	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58800	-400	5	-0.68	4367539200	73486	92.73	59200	60500	58200	76900	41500	59200	59433.62	8.16	-832	60866	60032	59266	58432	57666	59650	58050	54	17700	500	42620	100	1	10733334	6311	34.59	3.03	12	0.68	1700.00	19399.00	96324	20230331	-38.96	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	99500	-40.90	20230331	52300	12.43	20240206	3.01	N	189300	500	53 억	876013	N	N	263	N	N
60	20240220	140807	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59000	-200	5	-0.34	4021399700	67604	85.31	59200	60500	58200	76900	41500	59200	59484.64	8.16	-790	60866	60032	59266	58432	57666	59650	58050	54	17700	500	42620	100	1	10733334	6333	34.71	3.04	12	0.63	1700.00	19399.00	96324	20230331	-38.75	52300	20240206	12.81	82400	-28.40	20240104	52300	12.81	20240206	99500	-40.70	20230331	52300	12.81	20240206	3.01	N	189300	500	53 억	876013	N	N	263	N	N
61	20240220	130811	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59200	0	3	0.00	3531406900	59315	74.85	59200	60500	58200	76900	41500	59200	59536.49	8.16	-2761	60866	60032	59266	58432	57666	59650	58050	54	17700	500	42620	100	1	10733334	6354	34.82	3.05	12	0.55	1700.00	19399.00	96324	20230331	-38.54	52300	20240206	13.19	82400	-28.16	20240104	52300	13.19	20240206	99500	-40.50	20230331	52300	13.19	20240206	3.01	N	189300	500	53 억	876013	N	N	263	N	N
62	20240220	120806	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59200	0	3	0.00	3374547800	56668	71.51	59200	60500	58200	76900	41500	59200	59549.44	8.16	-2245	60866	60032	59266	58432	57666	59650	58050	54	17700	500	42620	100	1	10733334	6354	34.82	3.05	12	0.53	1700.00	19399.00	96324	20230331	-38.54	52300	20240206	13.19	82400	-28.16	20240104	52300	13.19	20240206	99500	-40.50	20230331	52300	13.19	20240206	3.01	N	189300	500	53 억	876013	N	N	263	N	N
63	20240220	110807	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59100	-100	5	-0.17	3099273400	52017	65.64	59200	60500	58200	76900	41500	59200	59581.93	8.16	-2238	60866	60032	59266	58432	57666	59650	58050	54	17700	500	42620	100	1	10733334	6343	34.76	3.05	12	0.48	1700.00	19399.00	96324	20230331	-38.64	52300	20240206	13.00	82400	-28.28	20240104	52300	13.00	20240206	99500	-40.60	20230331	52300	13.00	20240206	3.01	N	189300	500	53 억	876013	N	N	263	N	N
64	20240220	100759	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	60300	1100	2	1.86	2281652300	38351	48.39	59200	60500	58200	76900	41500	59200	59493.95	8.16	1045	60866	60032	59266	58432	57666	59650	58050	54	17700	500	42620	100	1	10733334	6472	35.47	3.11	12	0.36	1700.00	19399.00	96324	20230331	-37.40	52300	20240206	15.30	82400	-26.82	20240104	52300	15.30	20240206	99500	-39.40	20230331	52300	15.30	20240206	3.01	N	189300	500	53 억	876013	N	N	263	N	N
65	20240220	090815	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58800	-400	5	-0.68	259279000	4413	5.57	59200	59200	58200	76900	41500	59200	58753.46	8.16	-67	60866	60032	59266	58432	57666	59650	58050	54	17700	500	42620	100	1	10733334	6311	34.59	3.03	12	0.04	1700.00	19399.00	96324	20230331	-38.96	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	99500	-40.90	20230331	52300	12.43	20240206	3.01	N	189300	500	53 억	876013	N	N	263	N	N
66	20240219	160809	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59200	-800	5	-1.33	4671261700	79042	75.99	60000	60100	58500	78000	42000	60000	59098.47	8.11	8078	62200	61100	60200	59100	58200	60650	58650	54	18000	500	43200	100	1	10733334	6354	34.82	3.05	12	0.74	1700.00	19399.00	96324	20230331	-38.54	52300	20240206	13.19	82400	-28.16	20240104	52300	13.19	20240206	99500	-40.50	20230331	52300	13.19	20240206	3.00	N	189300	500	53 억	870362	N	N	263	N	N
67	20240219	150814	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59400	-600	5	-1.00	4525367600	76581	73.62	60000	60100	58500	78000	42000	60000	59092.56	8.11	7996	62200	61100	60200	59100	58200	60650	58650	54	18000	500	43200	100	1	10733334	6376	34.94	3.06	12	0.71	1700.00	19399.00	96324	20230331	-38.33	52300	20240206	13.58	82400	-27.91	20240104	52300	13.58	20240206	99500	-40.30	20230331	52300	13.58	20240206	3.00	N	189300	500	53 억	870362	N	N	170	N	N
68	20240219	140814	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58800	-1200	5	-2.00	3790262600	64175	61.69	60000	60100	58500	78000	42000	60000	59061.36	8.11	4918	62200	61100	60200	59100	58200	60650	58650	54	18000	500	43200	100	1	10733334	6311	34.59	3.03	12	0.60	1700.00	19399.00	96324	20230331	-38.96	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	99500	-40.90	20230331	52300	12.43	20240206	3.00	N	189300	500	53 억	870362	N	N	170	N	N
69	20240219	130813	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58600	-1400	5	-2.33	3239328700	54789	52.67	60000	60100	58500	78000	42000	60000	59123.71	8.11	1758	62200	61100	60200	59100	58200	60650	58650	54	18000	500	43200	100	1	10733334	6290	34.47	3.02	12	0.51	1700.00	19399.00	96324	20230331	-39.16	52300	20240206	12.05	82400	-28.88	20240104	52300	12.05	20240206	99500	-41.11	20230331	52300	12.05	20240206	3.00	N	189300	500	53 억	870362	N	N	170	N	N
70	20240219	120812	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59000	-1000	5	-1.67	2087533400	35202	33.84	60000	60100	58900	78000	42000	60000	59301.56	8.11	-489	62200	61100	60200	59100	58200	60650	58650	54	18000	500	43200	100	1	10733334	6333	34.71	3.04	12	0.33	1700.00	19399.00	96324	20230331	-38.75	52300	20240206	12.81	82400	-28.40	20240104	52300	12.81	20240206	99500	-40.70	20230331	52300	12.81	20240206	3.00	N	189300	500	53 억	870362	N	N	170	N	N
71	20240219	110810	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59000	-1000	5	-1.67	1635496800	27545	26.48	60000	60100	59000	78000	42000	60000	59375.45	8.11	-537	62200	61100	60200	59100	58200	60650	58650	54	18000	500	43200	100	1	10733334	6333	34.71	3.04	12	0.26	1700.00	19399.00	96324	20230331	-38.75	52300	20240206	12.81	82400	-28.40	20240104	52300	12.81	20240206	99500	-40.70	20230331	52300	12.81	20240206	3.00	N	189300	500	53 억	870362	N	N	170	N	N
72	20240219	100805	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59200	-800	5	-1.33	1140095100	19168	18.43	60000	60100	59100	78000	42000	60000	59479.08	8.11	287	62200	61100	60200	59100	58200	60650	58650	54	18000	500	43200	100	1	10733334	6354	34.82	3.05	12	0.18	1700.00	19399.00	96324	20230331	-38.54	52300	20240206	13.19	82400	-28.16	20240104	52300	13.19	20240206	99500	-40.50	20230331	52300	13.19	20240206	3.00	N	189300	500	53 억	870362	N	N	170	N	N
73	20240219	090806	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59900	-100	5	-0.17	148560300	2483	2.39	60000	60100	59500	78000	42000	60000	59830.97	8.11	-242	62200	61100	60200	59100	58200	60650	58650	54	18000	500	43200	100	1	10733334	6429	35.24	3.09	12	0.02	1700.00	19399.00	96324	20230331	-37.81	52300	20240206	14.53	82400	-27.31	20240104	52300	14.53	20240206	99500	-39.80	20230331	52300	14.53	20240206	3.00	N	189300	500	53 억	870362	N	N	170	N	N
74	20240216	160802	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	60000	-800	5	-1.32	6199979500	103710	60.95	61200	61300	59300	79000	42600	60800	59781.51	7.97	4384	63466	62132	60366	59032	57266	62800	59700	54	18200	500	43770	100	1	10733334	6440	35.29	3.09	12	0.97	1700.00	19399.00	96324	20230331	-37.71	52300	20240206	14.72	82400	-27.18	20240104	52300	14.72	20240206	99500	-39.70	20230331	52300	14.72	20240206	3.09	N	189300	500	53 억	855469	N	N	170	N	N
75	20240216	150808	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59900	-900	5	-1.48	5871645700	98228	57.73	61200	61300	59300	79000	42600	60800	59775.68	7.97	5873	63466	62132	60366	59032	57266	62800	59700	54	18200	500	43770	100	1	10733334	6429	35.24	3.09	12	0.92	1700.00	19399.00	96324	20230331	-37.81	52300	20240206	14.53	82400	-27.31	20240104	52300	14.53	20240206	99500	-39.80	20230331	52300	14.53	20240206	3.09	N	189300	500	53 억	855469	N	N	959	N	N
76	20240216	140811	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59900	-900	5	-1.48	5235981800	87623	51.49	61200	61300	59300	79000	42600	60800	59755.79	7.97	6773	63466	62132	60366	59032	57266	62800	59700	54	18200	500	43770	100	1	10733334	6429	35.24	3.09	12	0.82	1700.00	19399.00	96324	20230331	-37.81	52300	20240206	14.53	82400	-27.31	20240104	52300	14.53	20240206	99500	-39.80	20230331	52300	14.53	20240206	3.09	N	189300	500	53 억	855469	N	N	959	N	N
77	20240216	130803	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59400	-1400	5	-2.30	4661378000	78015	45.85	61200	61300	59300	79000	42600	60800	59749.77	7.97	4205	63466	62132	60366	59032	57266	62800	59700	54	18200	500	43770	100	1	10733334	6376	34.94	3.06	12	0.73	1700.00	19399.00	96324	20230331	-38.33	52300	20240206	13.58	82400	-27.91	20240104	52300	13.58	20240206	99500	-40.30	20230331	52300	13.58	20240206	3.09	N	189300	500	53 억	855469	N	N	959	N	N
78	20240216	120805	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59600	-1200	5	-1.97	4109604000	68719	40.38	61200	61300	59300	79000	42600	60800	59803.02	7.97	4244	63466	62132	60366	59032	57266	62800	59700	54	18200	500	43770	100	1	10733334	6397	35.06	3.07	12	0.64	1700.00	19399.00	96324	20230331	-38.13	52300	20240206	13.96	82400	-27.67	20240104	52300	13.96	20240206	99500	-40.10	20230331	52300	13.96	20240206	3.09	N	189300	500	53 억	855469	N	N	959	N	N
79	20240216	110814	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59400	-1400	5	-2.30	3775440600	63101	37.08	61200	61300	59300	79000	42600	60800	59831.71	7.97	3363	63466	62132	60366	59032	57266	62800	59700	54	18200	500	43770	100	1	10733334	6376	34.94	3.06	12	0.59	1700.00	19399.00	96324	20230331	-38.33	52300	20240206	13.58	82400	-27.91	20240104	52300	13.58	20240206	99500	-40.30	20230331	52300	13.58	20240206	3.09	N	189300	500	53 억	855469	N	N	959	N	N
80	20240216	100807	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59500	-1300	5	-2.14	2543333700	42388	24.91	61200	61300	59300	79000	42600	60800	60001.27	7.97	-3589	63466	62132	60366	59032	57266	62800	59700	54	18200	500	43770	100	1	10733334	6386	35.00	3.07	12	0.39	1700.00	19399.00	96324	20230331	-38.23	52300	20240206	13.77	82400	-27.79	20240104	52300	13.77	20240206	99500	-40.20	20230331	52300	13.77	20240206	3.09	N	189300	500	53 억	855469	N	N	959	N	N
81	20240216	090800	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	60500	-300	5	-0.49	410449700	6753	3.97	61200	61300	60200	79000	42600	60800	60780.35	7.97	-1765	63466	62132	60366	59032	57266	62800	59700	54	18200	500	43770	100	1	10733334	6494	35.59	3.12	12	0.06	1700.00	19399.00	96324	20230331	-37.19	52300	20240206	15.68	82400	-26.58	20240104	52300	15.68	20240206	99500	-39.20	20230331	52300	15.68	20240206	3.09	N	189300	500	53 억	855469	N	N	959	N	N
82	20240215	160759	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	60800	1200	2	2.01	10222656500	169749	72.81	60600	61700	58600	77400	41800	59600	60222.10	8.19	-34426	63200	61400	58500	56700	53800	62300	57600	54	17800	500	42910	100	1	10733334	6526	35.76	3.13	12	1.58	1700.00	19399.00	96324	20230331	-36.88	52300	20240206	16.25	82400	-26.21	20240104	52300	16.25	20240206	99500	-38.89	20230331	52300	16.25	20240206	3.18	N	189300	500	53 억	879114	N	N	959	N	N
83	20240215	150805	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	60600	1000	2	1.68	10020610100	166423	71.38	60600	61700	58600	77400	41800	59600	60211.72	8.19	-34383	63200	61400	58500	56700	53800	62300	57600	54	17800	500	42910	100	1	10733334	6504	35.65	3.12	12	1.55	1700.00	19399.00	96324	20230331	-37.09	52300	20240206	15.87	82400	-26.46	20240104	52300	15.87	20240206	99500	-39.10	20230331	52300	15.87	20240206	3.18	N	189300	500	53 억	879114	N	N	1771	N	N
84	20240215	140800	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	61700	2100	2	3.52	8764601600	145870	62.57	60600	61700	58600	77400	41800	59600	60085.05	8.19	-26072	63200	61400	58500	56700	53800	62300	57600	54	17800	500	42910	100	1	10733334	6622	36.29	3.18	12	1.36	1700.00	19399.00	96324	20230331	-35.95	52300	20240206	17.97	82400	-25.12	20240104	52300	17.97	20240206	99500	-37.99	20230331	52300	17.97	20240206	3.18	N	189300	500	53 억	879114	N	N	1771	N	N
85	20240215	130746	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	60400	800	2	1.34	6735126800	112627	48.31	60600	60800	58600	77400	41800	59600	59800.30	8.19	-23408	63200	61400	58500	56700	53800	62300	57600	54	17800	500	42910	100	1	10733334	6483	35.53	3.11	12	1.05	1700.00	19399.00	96324	20230331	-37.29	52300	20240206	15.49	82400	-26.70	20240104	52300	15.49	20240206	99500	-39.30	20230331	52300	15.49	20240206	3.18	N	189300	500	53 억	879114	N	N	1771	N	N
86	20240215	120800	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	60700	1100	2	1.85	5871422100	98339	42.18	60600	60800	58600	77400	41800	59600	59705.95	8.19	-22686	63200	61400	58500	56700	53800	62300	57600	54	17800	500	42910	100	1	10733334	6515	35.71	3.13	12	0.92	1700.00	19399.00	96324	20230331	-36.98	52300	20240206	16.06	82400	-26.33	20240104	52300	16.06	20240206	99500	-38.99	20230331	52300	16.06	20240206	3.18	N	189300	500	53 억	879114	N	N	1771	N	N
87	20240215	110755	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59900	300	2	0.50	4774203100	80168	34.39	60600	60800	58600	77400	41800	59600	59552.47	8.19	-18883	63200	61400	58500	56700	53800	62300	57600	54	17800	500	42910	100	1	10733334	6429	35.24	3.09	12	0.75	1700.00	19399.00	96324	20230331	-37.81	52300	20240206	14.53	82400	-27.31	20240104	52300	14.53	20240206	99500	-39.80	20230331	52300	14.53	20240206	3.18	N	189300	500	53 억	879114	N	N	1771	N	N
88	20240215	100755	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59600	0	3	0.00	3788113600	63637	27.30	60600	60800	58600	77400	41800	59600	59526.89	8.19	-14342	63200	61400	58500	56700	53800	62300	57600	54	17800	500	42910	100	1	10733334	6397	35.06	3.07	12	0.59	1700.00	19399.00	96324	20230331	-38.13	52300	20240206	13.96	82400	-27.67	20240104	52300	13.96	20240206	99500	-40.10	20230331	52300	13.96	20240206	3.18	N	189300	500	53 억	879114	N	N	1771	N	N
89	20240215	090757	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59700	100	2	0.17	1139445000	18919	8.11	60600	60800	59600	77400	41800	59600	60227.85	8.19	-9503	63200	61400	58500	56700	53800	62300	57600	54	17800	500	42910	100	1	10733334	6408	35.12	3.08	12	0.18	1700.00	19399.00	96324	20230331	-38.02	52300	20240206	14.15	82400	-27.55	20240104	52300	14.15	20240206	99500	-40.00	20230331	52300	14.15	20240206	3.18	N	189300	500	53 억	879114	N	N	1771	N	N
90	20240214	160752	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59600	2800	2	4.93	13585389000	231687	125.82	56500	60300	55600	73800	39800	56800	58636.56	8.22	-5995	59800	58300	56000	54500	52200	59050	55250	54	17000	500	40890	100	1	10733334	6397	35.06	3.07	12	2.16	1700.00	19399.00	96324	20230331	-38.13	52300	20240206	13.96	82400	-27.67	20240104	52300	13.96	20240206	99500	-40.10	20230331	52300	13.96	20240206	3.18	N	189300	500	53 억	882404	N	N	1771	N	N
91	20240214	150753	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59500	2700	2	4.75	13254642900	226133	122.80	56500	60300	55600	73800	39800	56800	58614.78	8.22	-5896	59800	58300	56000	54500	52200	59050	55250	54	17000	500	40890	100	1	10733334	6386	35.00	3.07	12	2.11	1700.00	19399.00	96324	20230331	-38.23	52300	20240206	13.77	82400	-27.79	20240104	52300	13.77	20240206	99500	-40.20	20230331	52300	13.77	20240206	3.18	N	189300	500	53 억	882404	N	N	428	N	N
92	20240214	140749	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59700	2900	2	5.11	11075278900	189762	103.05	56500	60000	55600	73800	39800	56800	58364.47	8.22	-1478	59800	58300	56000	54500	52200	59050	55250	54	17000	500	40890	100	1	10733334	6408	35.12	3.08	12	1.77	1700.00	19399.00	96324	20230331	-38.02	52300	20240206	14.15	82400	-27.55	20240104	52300	14.15	20240206	99500	-40.00	20230331	52300	14.15	20240206	3.18	N	189300	500	53 억	882404	N	N	428	N	N
93	20240214	130751	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58900	2100	2	3.70	7857503500	135715	73.70	56500	59200	55600	73800	39800	56800	57897.50	8.22	-18469	59800	58300	56000	54500	52200	59050	55250	54	17000	500	40890	100	1	10733334	6322	34.65	3.04	12	1.26	1700.00	19399.00	96324	20230331	-38.85	52300	20240206	12.62	82400	-28.52	20240104	52300	12.62	20240206	99500	-40.80	20230331	52300	12.62	20240206	3.18	N	189300	500	53 억	882404	N	N	428	N	N
94	20240214	120746	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	59000	2200	2	3.87	6809049900	117873	64.01	56500	59200	55600	73800	39800	56800	57766.40	8.22	-13657	59800	58300	56000	54500	52200	59050	55250	54	17000	500	40890	100	1	10733334	6333	34.71	3.04	12	1.10	1700.00	19399.00	96324	20230331	-38.75	52300	20240206	12.81	82400	-28.40	20240104	52300	12.81	20240206	99500	-40.70	20230331	52300	12.81	20240206	3.18	N	189300	500	53 억	882404	N	N	428	N	N
95	20240214	110751	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	58800	2000	2	3.52	5086540100	88587	48.11	56500	58900	55600	73800	39800	56800	57418.94	8.22	-10516	59800	58300	56000	54500	52200	59050	55250	54	17000	500	40890	100	1	10733334	6311	34.59	3.03	12	0.83	1700.00	19399.00	96324	20230331	-38.96	52300	20240206	12.43	82400	-28.64	20240104	52300	12.43	20240206	99500	-40.90	20230331	52300	12.43	20240206	3.18	N	189300	500	53 억	882404	N	N	428	N	N
96	20240214	090742	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56100	-700	5	-1.23	458545200	8174	4.44	56500	56500	55600	73800	39800	56800	56093.61	8.22	-2405	59800	58300	56000	54500	52200	59050	55250	54	17000	500	40890	100	1	10733334	6021	33.00	2.89	12	0.08	1700.00	19399.00	96324	20230331	-41.76	52300	20240206	7.27	82400	-31.92	20240104	52300	7.27	20240206	99500	-43.62	20230331	52300	7.27	20240206	3.18	N	189300	500	53 억	882404	N	N	428	N	N
97	20240213	160742	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56800	3300	2	6.17	10274096700	182893	143.96	53700	57500	53700	69500	37500	53500	56174.86	8.03	14448	55566	54532	53666	52632	51766	55050	53150	54	16000	500	38520	100	1	10733334	6097	33.41	2.93	12	1.70	1700.00	19399.00	96324	20230331	-41.03	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	99500	-42.91	20230331	52300	8.60	20240206	3.14	N	189300	500	53 억	862387	N	N	428	N	N
98	20240213	150739	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56600	3100	2	5.79	9881365500	175978	138.52	53700	57500	53700	69500	37500	53500	56151.14	8.03	15425	55566	54532	53666	52632	51766	55050	53150	54	16000	500	38520	100	1	10733334	6075	33.29	2.92	12	1.64	1700.00	19399.00	96324	20230331	-41.24	52300	20240206	8.22	82400	-31.31	20240104	52300	8.22	20240206	99500	-43.12	20230331	52300	8.22	20240206	3.14	N	189300	500	53 억	862387	N	N	80	N	N
99	20240213	140748	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56800	3300	2	6.17	9180891700	163651	128.82	53700	57500	53700	69500	37500	53500	56100.43	8.03	16818	55566	54532	53666	52632	51766	55050	53150	54	16000	500	38520	100	1	10733334	6097	33.41	2.93	12	1.52	1700.00	19399.00	96324	20230331	-41.03	52300	20240206	8.60	82400	-31.07	20240104	52300	8.60	20240206	99500	-42.91	20230331	52300	8.60	20240206	3.14	N	189300	500	53 억	862387	N	N	80	N	N
100	20240213	130739	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56900	3400	2	6.36	8308917700	148285	116.72	53700	57500	53700	69500	37500	53500	56033.43	8.03	17472	55566	54532	53666	52632	51766	55050	53150	54	16000	500	38520	100	1	10733334	6107	33.47	2.93	12	1.38	1700.00	19399.00	96324	20230331	-40.93	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	99500	-42.81	20230331	52300	8.80	20240206	3.14	N	189300	500	53 억	862387	N	N	80	N	N
101	20240213	120748	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56900	3400	2	6.36	7144409700	127855	100.64	53700	57000	53700	69500	37500	53500	55879.00	8.03	16334	55566	54532	53666	52632	51766	55050	53150	54	16000	500	38520	100	1	10733334	6107	33.47	2.93	12	1.19	1700.00	19399.00	96324	20230331	-40.93	52300	20240206	8.80	82400	-30.95	20240104	52300	8.80	20240206	99500	-42.81	20230331	52300	8.80	20240206	3.14	N	189300	500	53 억	862387	N	N	80	N	N
102	20240213	110802	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56300	2800	2	5.23	6011720700	107908	84.94	53700	56600	53700	69500	37500	53500	55711.54	8.03	14204	55566	54532	53666	52632	51766	55050	53150	54	16000	500	38520	100	1	10733334	6043	33.12	2.90	12	1.01	1700.00	19399.00	96324	20230331	-41.55	52300	20240206	7.65	82400	-31.67	20240104	52300	7.65	20240206	99500	-43.42	20230331	52300	7.65	20240206	3.14	N	189300	500	53 억	862387	N	N	80	N	N
103	20240213	100630	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	56400	2900	2	5.42	4503266800	81108	63.84	53700	56400	53700	69500	37500	53500	55521.86	8.03	15757	55566	54532	53666	52632	51766	55050	53150	54	16000	500	38520	100	1	10733334	6054	33.18	2.91	12	0.76	1700.00	19399.00	96324	20230331	-41.45	52300	20240206	7.84	82400	-31.55	20240104	52300	7.84	20240206	99500	-43.32	20230331	52300	7.84	20240206	3.14	N	189300	500	53 억	862387	N	N	80	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History