KissMeData/360070/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161139	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	82600	-5200	5	-5.92	10375777900	123033	94.58	86300	87100	82600	114100	61500	87800	84339.60	1.05	-1904	93666	90732	89266	86332	84866	90000	85600	40	26300	500	61460	100	1	8038343	6640	50.27	6.85	12	1.53	1643.00	12065.00	98600	20240223	-16.23	36050	20230223	129.13	98600	-16.23	20240223	46850	76.31	20240131	98600	-16.23	20240223	37950	117.65	20230303	4.23	N	360070	500	40 억	84148	N	N	858	N	Y
3	20240229	151144	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	82600	-5200	5	-5.92	9347325300	110582	85.01	86300	87100	82600	114100	61500	87800	84528.16	1.05	-741	93666	90732	89266	86332	84866	90000	85600	40	26300	500	61460	100	1	8038343	6640	50.27	6.85	12	1.38	1643.00	12065.00	98600	20240223	-16.23	36050	20230223	129.13	98600	-16.23	20240223	46850	76.31	20240131	98600	-16.23	20240223	37950	117.65	20230303	4.23	N	360070	500	40 억	84148	N	N	289	N	Y
4	20240229	141144	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	84000	-3800	5	-4.33	7861691500	92637	71.22	86300	87100	83100	114100	61500	87800	84865.25	1.05	-1040	93666	90732	89266	86332	84866	90000	85600	40	26300	500	61460	100	1	8038343	6752	51.13	6.96	12	1.15	1643.00	12065.00	98600	20240223	-14.81	36050	20230223	133.01	98600	-14.81	20240223	46850	79.30	20240131	98600	-14.81	20240223	37950	121.34	20230303	4.23	N	360070	500	40 억	84148	N	N	289	N	Y
5	20240229	131142	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	83100	-4700	5	-5.35	6949734300	81729	62.83	86300	87100	83100	114100	61500	87800	85033.55	1.05	-1496	93666	90732	89266	86332	84866	90000	85600	40	26300	500	61460	100	1	8038343	6680	50.58	6.89	12	1.02	1643.00	12065.00	98600	20240223	-15.72	36050	20230223	130.51	98600	-15.72	20240223	46850	77.37	20240131	98600	-15.72	20240223	37950	118.97	20230303	4.23	N	360070	500	40 억	84148	N	N	289	N	Y
6	20240229	121142	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	83500	-4300	5	-4.90	6117569900	71725	55.14	86300	87100	83100	114100	61500	87800	85291.67	1.05	-1283	93666	90732	89266	86332	84866	90000	85600	40	26300	500	61460	100	1	8038343	6712	50.82	6.92	12	0.89	1643.00	12065.00	98600	20240223	-15.31	36050	20230223	131.62	98600	-15.31	20240223	46850	78.23	20240131	98600	-15.31	20240223	37950	120.03	20230303	4.23	N	360070	500	40 억	84148	N	N	289	N	Y
7	20240229	111146	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	84100	-3700	5	-4.21	4853327200	56536	43.46	86300	87100	84100	114100	61500	87800	85844.55	1.05	-1056	93666	90732	89266	86332	84866	90000	85600	40	26300	500	61460	100	1	8038343	6760	51.19	6.97	12	0.70	1643.00	12065.00	98600	20240223	-14.71	36050	20230223	133.29	98600	-14.71	20240223	46850	79.51	20240131	98600	-14.71	20240223	37950	121.61	20230303	4.23	N	360070	500	40 억	84148	N	N	289	N	Y
8	20240229	101147	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	87100	-700	5	-0.80	2729301500	31487	24.21	86300	87100	86300	114100	61500	87800	86679.91	1.05	-896	93666	90732	89266	86332	84866	90000	85600	40	26300	500	61460	100	1	8038343	7001	53.01	7.22	12	0.39	1643.00	12065.00	98600	20240223	-11.66	36050	20230223	141.61	98600	-11.66	20240223	46850	85.91	20240131	98600	-11.66	20240223	37950	129.51	20230303	4.23	N	360070	500	40 억	84148	N	N	289	N	Y
9	20240229	091144	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	86300	-1500	5	-1.71	703705200	8154	6.27	86300	86300	86300	114100	61500	87800	86300.00	1.05	16	93666	90732	89266	86332	84866	90000	85600	40	26300	500	61460	100	1	8038343	6937	52.53	7.15	12	0.10	1643.00	12065.00	98600	20240223	-12.47	36050	20230223	139.39	98600	-12.47	20240223	46850	84.20	20240131	98600	-12.47	20240223	37950	127.40	20230303	4.23	N	360070	500	40 억	84148	N	N	289	N	Y
10	20240228	161036	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	87800	-1000	5	-1.13	11226972200	124318	101.25	89800	92200	87800	115400	62200	88800	90314.12	1.03	585	92400	90600	88100	86300	83800	91500	87200	40	26600	500	62160	100	1	8038343	7058	53.44	7.28	12	1.55	1643.00	12065.00	98600	20240223	-10.95	36050	20230223	143.55	98600	-10.95	20240223	46850	87.41	20240131	98600	-10.95	20240223	37950	131.36	20230303	4.28	N	360070	500	40 억	82935	N	N	289	N	Y
11	20240228	151035	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	88100	-700	5	-0.79	10537566600	116466	94.85	89800	92200	88100	115400	62200	88800	90479.37	1.03	416	92400	90600	88100	86300	83800	91500	87200	40	26600	500	62160	100	1	8038343	7082	53.62	7.30	12	1.45	1643.00	12065.00	98600	20240223	-10.65	36050	20230223	144.38	98600	-10.65	20240223	46850	88.05	20240131	98600	-10.65	20240223	37950	132.15	20230303	4.28	N	360070	500	40 억	82935	N	N	163	N	Y
12	20240228	141142	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	89000	200	2	0.23	8904657400	97970	79.79	89800	92200	89000	115400	62200	88800	90894.26	1.03	165	92400	90600	88100	86300	83800	91500	87200	40	26600	500	62160	100	1	8038343	7154	54.17	7.38	12	1.22	1643.00	12065.00	98600	20240223	-9.74	36050	20230223	146.88	98600	-9.74	20240223	46850	89.97	20240131	98600	-9.74	20240223	37950	134.52	20230303	4.28	N	360070	500	40 억	82935	N	N	163	N	Y
13	20240228	131132	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	90100	1300	2	1.46	7345665000	80555	65.61	89800	92200	89800	115400	62200	88800	91191.79	1.03	39	92400	90600	88100	86300	83800	91500	87200	40	26600	500	62160	100	1	8038343	7243	54.84	7.47	12	1.00	1643.00	12065.00	98600	20240223	-8.62	36050	20230223	149.93	98600	-8.62	20240223	46850	92.32	20240131	98600	-8.62	20240223	37950	137.42	20230303	4.28	N	360070	500	40 억	82935	N	N	163	N	Y
14	20240228	121146	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	91100	2300	2	2.59	6464745600	70801	57.66	89800	92200	89800	115400	62200	88800	91312.97	1.03	-280	92400	90600	88100	86300	83800	91500	87200	40	26600	500	62160	100	1	8038343	7323	55.45	7.55	12	0.88	1643.00	12065.00	98600	20240223	-7.61	36050	20230223	152.70	98600	-7.61	20240223	46850	94.45	20240131	98600	-7.61	20240223	37950	140.05	20230303	4.28	N	360070	500	40 억	82935	N	N	163	N	Y
15	20240228	111101	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	91200	2400	2	2.70	5244552200	57407	46.75	89800	92200	89800	115400	62200	88800	91362.77	1.03	-330	92400	90600	88100	86300	83800	91500	87200	40	26600	500	62160	100	1	8038343	7331	55.51	7.56	12	0.71	1643.00	12065.00	98600	20240223	-7.51	36050	20230223	152.98	98600	-7.51	20240223	46850	94.66	20240131	98600	-7.51	20240223	37950	140.32	20230303	4.28	N	360070	500	40 억	82935	N	N	163	N	Y
16	20240228	101143	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	92200	3400	2	3.83	3698154000	40375	32.88	89800	92200	89800	115400	62200	88800	91603.55	1.03	-605	92400	90600	88100	86300	83800	91500	87200	40	26600	500	62160	100	1	8038343	7411	56.12	7.64	12	0.50	1643.00	12065.00	98600	20240223	-6.49	36050	20230223	155.76	98600	-6.49	20240223	46850	96.80	20240131	98600	-6.49	20240223	37950	142.95	20230303	4.28	N	360070	500	40 억	82935	N	N	163	N	Y
17	20240228	091147	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	89800	1000	2	1.13	692775800	7716	6.28	89800	89800	89800	115400	62200	88800	89800.00	1.03	-275	92400	90600	88100	86300	83800	91500	87200	40	26600	500	62160	100	1	8038343	7218	54.66	7.44	12	0.10	1643.00	12065.00	98600	20240223	-8.92	36050	20230223	149.10	98600	-8.92	20240223	46850	91.68	20240131	98600	-8.92	20240223	37950	136.63	20230303	4.28	N	360070	500	40 억	82935	N	N	163	N	Y
18	20240227	161141	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	88800	2200	2	2.54	10438976000	118348	17.94	87000	89900	85600	112500	60700	86600	88215.30	1.09	-6481	96066	91332	88266	83532	80466	93700	85900	40	25900	500	60620	100	1	8038343	7138	54.05	7.36	12	1.47	1643.00	12065.00	98600	20240223	-9.94	36050	20230223	146.32	98600	-9.94	20240223	46850	89.54	20240131	98600	-9.94	20240223	37850	134.61	20230227	4.02	N	360070	500	40 억	87944	N	N	163	N	Y
19	20240227	151142	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	88800	2200	2	2.54	9719429600	110245	16.72	87000	89900	85600	112500	60700	86600	88174.89	1.09	-6395	96066	91332	88266	83532	80466	93700	85900	40	25900	500	60620	100	1	8038343	7138	54.05	7.36	12	1.37	1643.00	12065.00	98600	20240223	-9.94	36050	20230223	146.32	98600	-9.94	20240223	46850	89.54	20240131	98600	-9.94	20240223	37850	134.61	20230227	4.02	N	360070	500	40 억	87944	N	N	139	N	Y
20	20240227	141139	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	89200	2600	2	3.00	8589117200	97566	14.79	87000	89900	85600	112500	60700	86600	88047.21	1.09	-6210	96066	91332	88266	83532	80466	93700	85900	40	25900	500	60620	100	1	8038343	7170	54.29	7.39	12	1.21	1643.00	12065.00	98600	20240223	-9.53	36050	20230223	147.43	98600	-9.53	20240223	46850	90.39	20240131	98600	-9.53	20240223	37850	135.67	20230227	4.02	N	360070	500	40 억	87944	N	N	139	N	Y
21	20240227	131101	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	89200	2600	2	3.00	7291224800	83004	12.59	87000	89900	85600	112500	60700	86600	87855.40	1.09	-6071	96066	91332	88266	83532	80466	93700	85900	40	25900	500	60620	100	1	8038343	7170	54.29	7.39	12	1.03	1643.00	12065.00	98600	20240223	-9.53	36050	20230223	147.43	98600	-9.53	20240223	46850	90.39	20240131	98600	-9.53	20240223	37850	135.67	20230227	4.02	N	360070	500	40 억	87944	N	N	139	N	Y
22	20240227	121142	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	89900	3300	2	3.81	6255211200	71425	10.83	87000	89900	85600	112500	60700	86600	87589.75	1.09	-5836	96066	91332	88266	83532	80466	93700	85900	40	25900	500	60620	100	1	8038343	7226	54.72	7.45	12	0.89	1643.00	12065.00	98600	20240223	-8.82	36050	20230223	149.38	98600	-8.82	20240223	46850	91.89	20240131	98600	-8.82	20240223	37850	137.52	20230227	4.02	N	360070	500	40 억	87944	N	N	139	N	Y
23	20240227	111143	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	88000	1400	2	1.62	4484920200	51670	7.83	87000	88000	85600	112500	60700	86600	86802.82	1.09	-5668	96066	91332	88266	83532	80466	93700	85900	40	25900	500	60620	100	1	8038343	7074	53.56	7.29	12	0.64	1643.00	12065.00	98600	20240223	-10.75	36050	20230223	144.11	98600	-10.75	20240223	46850	87.83	20240131	98600	-10.75	20240223	37850	132.50	20230227	4.02	N	360070	500	40 억	87944	N	N	139	N	Y
24	20240227	101137	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	86300	-300	5	-0.35	2806936200	32602	4.94	87000	87000	85600	112500	60700	86600	86082.84	1.09	-5340	96066	91332	88266	83532	80466	93700	85900	40	25900	500	60620	100	1	8038343	6937	52.53	7.15	12	0.41	1643.00	12065.00	98600	20240223	-12.47	36050	20230223	139.39	98600	-12.47	20240223	46850	84.20	20240131	98600	-12.47	20240223	37850	128.01	20230227	4.02	N	360070	500	40 억	87944	N	N	139	N	Y
25	20240227	091142	59	100.00	KSQ150		일반전기전자	N	N	N	N	N	87000	400	2	0.46	505198600	5811	0.88	87000	87000	87000	112500	60700	86600	87000.00	1.09	-970	96066	91332	88266	83532	80466	93700	85900	40	25900	500	60620	100	1	8038343	6993	52.95	7.21	12	0.07	1643.00	12065.00	98600	20240223	-11.76	36050	20230223	141.33	98600	-11.76	20240223	46850	85.70	20240131	98600	-11.76	20240223	37850	129.85	20230227	4.02	N	360070	500	40 억	87944	N	N	139	N	Y
26	20240226	161137	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	86600	100	2	0.12	57739390200	648865	22.72	86100	93000	85200	112400	60600	86500	88999.07	1.01	4804	106833	96666	88433	78266	70033	101750	83350	40	25900	500	60550	100	1	8038343	6961	52.71	7.18	12	8.07	1643.00	12065.00	98600	20240223	-12.17	36050	20230223	140.22	98600	-12.17	20240223	46850	84.85	20240131	98600	-12.17	20240223	37850	128.80	20230227	4.24	N	360070	500	40 억	81127	N	N	139	N	N
27	20240226	151128	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	87000	500	2	0.58	55577477800	623923	21.85	86100	93000	85200	112400	60600	86500	89081.91	1.01	-2428	106833	96666	88433	78266	70033	101750	83350	40	25900	500	60550	100	1	8038343	6993	52.95	7.21	12	7.76	1643.00	12065.00	98600	20240223	-11.76	36050	20230223	141.33	98600	-11.76	20240223	46850	85.70	20240131	98600	-11.76	20240223	37850	129.85	20230227	4.24	N	360070	500	40 억	81127	N	N	225	N	N
28	20240226	141134	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	88300	1800	2	2.08	50481256300	565602	19.81	86100	93000	85200	112400	60600	86500	89257.50	1.01	-10158	106833	96666	88433	78266	70033	101750	83350	40	25900	500	60550	100	1	8038343	7098	53.74	7.32	12	7.04	1643.00	12065.00	98600	20240223	-10.45	36050	20230223	144.94	98600	-10.45	20240223	46850	88.47	20240131	98600	-10.45	20240223	37850	133.29	20230227	4.24	N	360070	500	40 억	81127	N	N	225	N	N
29	20240226	131127	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	88700	2200	2	2.54	46786303900	524093	18.35	86100	93000	85200	112400	60600	86500	89276.69	1.01	-10512	106833	96666	88433	78266	70033	101750	83350	40	25900	500	60550	100	1	8038343	7130	53.99	7.35	12	6.52	1643.00	12065.00	98600	20240223	-10.04	36050	20230223	146.05	98600	-10.04	20240223	46850	89.33	20240131	98600	-10.04	20240223	37850	134.35	20230227	4.24	N	360070	500	40 억	81127	N	N	225	N	N
30	20240226	121127	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	90200	3700	2	4.28	43220640600	484319	16.96	86100	93000	85200	112400	60600	86500	89246.12	1.01	-9038	106833	96666	88433	78266	70033	101750	83350	40	25900	500	60550	100	1	8038343	7251	54.90	7.48	12	6.03	1643.00	12065.00	98600	20240223	-8.52	36050	20230223	150.21	98600	-8.52	20240223	46850	92.53	20240131	98600	-8.52	20240223	37850	138.31	20230227	4.24	N	360070	500	40 억	81127	N	N	225	N	N
31	20240226	111125	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	88200	1700	2	1.97	25084529100	284838	9.97	86100	90400	85200	112400	60600	86500	88071.88	1.01	-13287	106833	96666	88433	78266	70033	101750	83350	40	25900	500	60550	100	1	8038343	7090	53.68	7.31	12	3.54	1643.00	12065.00	98600	20240223	-10.55	36050	20230223	144.66	98600	-10.55	20240223	46850	88.26	20240131	98600	-10.55	20240223	37850	133.03	20230227	4.24	N	360070	500	40 억	81127	N	N	225	N	N
32	20240226	101121	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	87200	700	2	0.81	22481850200	255116	8.93	86100	90400	85200	112400	60600	86500	88130.90	1.01	-14768	106833	96666	88433	78266	70033	101750	83350	40	25900	500	60550	100	1	8038343	7009	53.07	7.23	12	3.17	1643.00	12065.00	98600	20240223	-11.56	36050	20230223	141.89	98600	-11.56	20240223	46850	86.13	20240131	98600	-11.56	20240223	37850	130.38	20230227	4.24	N	360070	500	40 억	81127	N	N	225	N	N
33	20240226	091120	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	87100	600	2	0.69	12082554000	137126	4.80	86100	90400	85200	112400	60600	86500	88125.52	1.01	-9714	106833	96666	88433	78266	70033	101750	83350	40	25900	500	60550	100	1	8038343	7001	53.01	7.22	12	1.71	1643.00	12065.00	98600	20240223	-11.66	36050	20230223	141.61	98600	-11.66	20240223	46850	85.91	20240131	98600	-11.66	20240223	37850	130.12	20230227	4.24	N	360070	500	40 억	81127	N	N	225	N	N
34	20240223	161121	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N	N	86500	6400	2	7.99	257429586000	2835432	383.35	80600	98600	80200	104100	56100	80100	90795.41	1.00	3433	86366	83232	80366	77232	74366	84800	78800	40	24000	500	56070	100	1	7984343	6906	52.65	7.17	12	35.51	1643.00	12065.00	98600	20240223	-12.27	36050	20230223	139.94	98600	-12.27	20240223	46850	84.63	20240131	98600	-12.27	20240223	36050	139.94	20230223	3.49	N	360070	500	39 억	80077	N	N	225	N	N
35	20240223	151113	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N	N	87900	7800	2	9.74	252918789400	2783578	376.34	80600	98600	80200	104100	56100	80100	90861.04	1.00	-913	86366	83232	80366	77232	74366	84800	78800	40	24000	500	56070	100	1	7984343	7018	53.50	7.29	12	34.86	1643.00	12065.00	98600	20240223	-10.85	36050	20230223	143.83	98600	-10.85	20240223	46850	87.62	20240131	98600	-10.85	20240223	36050	143.83	20230223	3.49	N	360070	500	39 억	80077	N	N	181	N	N
36	20240223	141114	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N	N	97400	17300	2	21.60	207827964800	2285539	309.00	80600	98600	80200	104100	56100	80100	90931.71	1.00	-14090	86366	83232	80366	77232	74366	84800	78800	40	24000	500	56070	100	1	7984343	7777	59.28	8.07	12	28.63	1643.00	12065.00	98600	20240223	-1.22	36050	20230223	170.18	98600	-1.22	20240223	46850	107.90	20240131	98600	-1.22	20240223	36050	170.18	20230223	3.49	N	360070	500	39 억	80077	N	N	181	N	N
37	20240223	131113	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N	N	89300	9200	2	11.49	151764313600	1691512	228.69	80600	98000	80200	104100	56100	80100	89721.10	1.00	-16574	86366	83232	80366	77232	74366	84800	78800	40	24000	500	56070	100	1	7984343	7130	54.35	7.40	12	21.19	1643.00	12065.00	98000	20240223	-8.88	36050	20230223	147.71	98000	-8.88	20240223	46850	90.61	20240131	98000	-8.88	20240223	36050	147.71	20230223	3.49	N	360070	500	39 억	80077	N	N	181	N	N
38	20240223	121117	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N	N	89900	9800	2	12.23	140024401000	1559804	210.88	80600	98000	80200	104100	56100	80100	89770.51	1.00	-14248	86366	83232	80366	77232	74366	84800	78800	40	24000	500	56070	100	1	7984343	7178	54.72	7.45	12	19.54	1643.00	12065.00	98000	20240223	-8.27	36050	20230223	149.38	98000	-8.27	20240223	46850	91.89	20240131	98000	-8.27	20240223	36050	149.38	20230223	3.49	N	360070	500	39 억	80077	N	N	181	N	N
39	20240223	111102	57	100.00	KSQ150	신고가	일반전기전자	N	N	N	N	N	90800	10700	2	13.36	124438228000	1387893	187.64	80600	98000	80200	104100	56100	80100	89659.81	1.00	-14863	86366	83232	80366	77232	74366	84800	78800	40	24000	500	56070	100	1	7984343	7250	55.26	7.53	12	17.38	1643.00	12065.00	98000	20240223	-7.35	36050	20230223	151.87	98000	-7.35	20240223	46850	93.81	20240131	98000	-7.35	20240223	36050	151.87	20230223	3.49	N	360070	500	39 억	80077	N	N	181	N	N
40	20240223	101109	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	87400	7300	2	9.11	47283026700	558123	75.46	80600	88000	80200	104100	56100	80100	84717.93	1.00	-5944	86366	83232	80366	77232	74366	84800	78800	40	24000	500	56070	100	1	7984343	6978	53.20	7.24	12	6.99	1643.00	12065.00	95600	20230720	-8.58	36050	20230223	142.44	88000	-0.68	20240223	46850	86.55	20240131	95600	-8.58	20230720	36050	142.44	20230223	3.49	N	360070	500	39 억	80077	N	N	181	N	N
41	20240223	091112	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	82300	2200	2	2.75	4913716200	60337	8.16	80600	82500	80200	104100	56100	80100	81437.86	1.00	5125	86366	83232	80366	77232	74366	84800	78800	40	24000	500	56070	100	1	7984343	6571	50.09	6.82	12	0.76	1643.00	12065.00	95600	20230720	-13.91	36050	20230223	128.29	84500	-2.60	20240221	46850	75.67	20240131	95600	-13.91	20230720	36050	128.29	20230223	3.49	N	360070	500	39 억	80077	N	N	181	N	N
42	20240222	161058	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	80100	-600	5	-0.74	58576267500	727263	29.72	78100	83500	77500	104900	56500	80700	80544.44	0.84	12584	95500	88100	77100	69700	58700	91800	73400	40	24200	500	56490	100	1	7984343	6395	48.75	6.64	12	9.11	1643.00	12065.00	95600	20230720	-16.21	36050	20230223	122.19	84500	-5.21	20240221	46850	70.97	20240131	95600	-16.21	20230720	36050	122.19	20230223	3.38	N	360070	500	39 억	67203	N	N	181	N	N
43	20240222	151108	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	79900	-800	5	-0.99	56596990800	702393	28.70	78100	83500	77500	104900	56500	80700	80577.33	0.84	10559	95500	88100	77100	69700	58700	91800	73400	40	24200	500	56490	100	1	7984343	6379	48.63	6.62	12	8.80	1643.00	12065.00	95600	20230720	-16.42	36050	20230223	121.64	84500	-5.44	20240221	46850	70.54	20240131	95600	-16.42	20230720	36050	121.64	20230223	3.38	N	360070	500	39 억	67203	N	N	273	N	N
44	20240222	141105	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	79900	-800	5	-0.99	53606802700	665159	27.18	78100	83500	77500	104900	56500	80700	80592.41	0.84	7702	95500	88100	77100	69700	58700	91800	73400	40	24200	500	56490	100	1	7984343	6379	48.63	6.62	12	8.33	1643.00	12065.00	95600	20230720	-16.42	36050	20230223	121.64	84500	-5.44	20240221	46850	70.54	20240131	95600	-16.42	20230720	36050	121.64	20230223	3.38	N	360070	500	39 억	67203	N	N	273	N	N
45	20240222	131050	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	80000	-700	5	-0.87	51456368300	638328	26.09	78100	83500	77500	104900	56500	80700	80611.13	0.84	8821	95500	88100	77100	69700	58700	91800	73400	40	24200	500	56490	100	1	7984343	6387	48.69	6.63	12	7.99	1643.00	12065.00	95600	20230720	-16.32	36050	20230223	121.91	84500	-5.33	20240221	46850	70.76	20240131	95600	-16.32	20230720	36050	121.91	20230223	3.38	N	360070	500	39 억	67203	N	N	273	N	N
46	20240222	121101	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	80100	-600	5	-0.74	47445201600	588322	24.04	78100	83500	77500	104900	56500	80700	80644.93	0.84	12078	95500	88100	77100	69700	58700	91800	73400	40	24200	500	56490	100	1	7984343	6395	48.75	6.64	12	7.37	1643.00	12065.00	95600	20230720	-16.21	36050	20230223	122.19	84500	-5.21	20240221	46850	70.97	20240131	95600	-16.21	20230720	36050	122.19	20230223	3.38	N	360070	500	39 억	67203	N	N	273	N	N
47	20240222	111100	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	80700	0	3	0.00	36317230800	451985	18.47	78100	83300	77500	104900	56500	80700	80350.27	0.84	14457	95500	88100	77100	69700	58700	91800	73400	40	24200	500	56490	100	1	7984343	6443	49.12	6.69	12	5.66	1643.00	12065.00	95600	20230720	-15.59	36050	20230223	123.86	84500	-4.50	20240221	46850	72.25	20240131	95600	-15.59	20230720	36050	123.86	20230223	3.38	N	360070	500	39 억	67203	N	N	273	N	N
48	20240222	101050	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	80000	-700	5	-0.87	32122922200	399479	16.33	78100	83300	77500	104900	56500	80700	80411.81	0.84	14387	95500	88100	77100	69700	58700	91800	73400	40	24200	500	56490	100	1	7984343	6387	48.69	6.63	12	5.00	1643.00	12065.00	95600	20230720	-16.32	36050	20230223	121.91	84500	-5.33	20240221	46850	70.76	20240131	95600	-16.32	20230720	36050	121.91	20230223	3.38	N	360070	500	39 억	67203	N	N	273	N	N
49	20240222	091109	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	79200	-1500	5	-1.86	10005670700	125383	5.12	78100	82000	78100	104900	56500	80700	79798.53	0.84	23951	95500	88100	77100	69700	58700	91800	73400	40	24200	500	56490	100	1	7984343	6324	48.20	6.56	12	1.57	1643.00	12065.00	95600	20230720	-17.15	36050	20230223	119.69	84500	-6.27	20240221	46850	69.05	20240131	95600	-17.15	20230720	36050	119.69	20230223	3.38	N	360070	500	39 억	67203	N	N	273	N	N
50	20240221	161055	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	80700	13500	2	20.09	186744265900	2394398	915.37	67400	84500	66100	87300	47100	67200	77989.32	0.85	-3402	74000	70600	68700	65300	63400	69650	64350	40	20100	500	47040	100	1	7984343	6443	49.12	6.69	12	29.99	1643.00	12065.00	95600	20230720	-15.59	36050	20230223	123.86	84500	-4.50	20240221	46850	72.25	20240131	95600	-15.59	20230720	36050	123.86	20230223	3.32	N	360070	500	39 억	68203	N	N	273	N	N
51	20240221	151047	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	82700	15500	2	23.07	176339340000	2266257	866.38	67400	84500	66100	87300	47100	67200	77811.09	0.85	-11599	74000	70600	68700	65300	63400	69650	64350	40	20100	500	47040	100	1	7984343	6603	50.33	6.85	12	28.38	1643.00	12065.00	95600	20230720	-13.49	36050	20230223	129.40	84500	-2.13	20240221	46850	76.52	20240131	95600	-13.49	20230720	36050	129.40	20230223	3.32	N	360070	500	39 억	68203	N	N	358	N	N
52	20240221	141045	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	78900	11700	2	17.41	118050352300	1553360	593.84	67400	81700	66100	87300	47100	67200	75997.09	0.85	-4341	74000	70600	68700	65300	63400	69650	64350	40	20100	500	47040	100	1	7984343	6300	48.02	6.54	12	19.46	1643.00	12065.00	95600	20230720	-17.47	36050	20230223	118.86	81700	-3.43	20240221	46850	68.41	20240131	95600	-17.47	20230720	36050	118.86	20230223	3.32	N	360070	500	39 억	68203	N	N	358	N	N
53	20240221	131045	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	72100	4900	2	7.29	39588601600	545041	208.37	67400	75900	66100	87300	47100	67200	72634.72	0.85	19930	74000	70600	68700	65300	63400	69650	64350	40	20100	500	47040	100	1	7984343	5757	43.88	5.98	12	6.83	1643.00	12065.00	95600	20230720	-24.58	36050	20230223	100.00	75900	-5.01	20240221	46850	53.90	20240131	95600	-24.58	20230720	36050	100.00	20230223	3.32	N	360070	500	39 억	68203	N	N	358	N	N
54	20240221	121049	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	72100	4900	2	7.29	37348117400	514009	196.50	67400	75900	66100	87300	47100	67200	72661.02	0.85	22985	74000	70600	68700	65300	63400	69650	64350	40	20100	500	47040	100	1	7984343	5757	43.88	5.98	12	6.44	1643.00	12065.00	95600	20230720	-24.58	36050	20230223	100.00	75900	-5.01	20240221	46850	53.90	20240131	95600	-24.58	20230720	36050	100.00	20230223	3.32	N	360070	500	39 억	68203	N	N	358	N	N
55	20240221	111054	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	71100	3900	2	5.80	35205867700	484237	185.12	67400	75900	66100	87300	47100	67200	72704.42	0.85	20990	74000	70600	68700	65300	63400	69650	64350	40	20100	500	47040	100	1	7984343	5677	43.27	5.89	12	6.06	1643.00	12065.00	95600	20230720	-25.63	36050	20230223	97.23	75900	-6.32	20240221	46850	51.76	20240131	95600	-25.63	20230720	36050	97.23	20230223	3.32	N	360070	500	39 억	68203	N	N	358	N	N
56	20240221	101044	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	75400	8200	2	12.20	24808044700	341372	130.51	67400	75800	66100	87300	47100	67200	72672.47	0.85	16357	74000	70600	68700	65300	63400	69650	64350	40	20100	500	47040	100	1	7984343	6020	45.89	6.25	12	4.28	1643.00	12065.00	95600	20230720	-21.13	36050	20230223	109.15	75800	-0.53	20240221	46850	60.94	20240131	95600	-21.13	20230720	36050	109.15	20230223	3.32	N	360070	500	39 억	68203	N	N	358	N	N
57	20240221	091047	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	67700	500	2	0.74	849498600	12689	4.85	67400	67900	66100	87300	47100	67200	66946.54	0.85	-2448	74000	70600	68700	65300	63400	69650	64350	40	20100	500	47040	100	1	7984343	5405	41.21	5.61	12	0.16	1643.00	12065.00	95600	20230720	-29.18	36050	20230223	87.79	72900	-7.13	20240219	46850	44.50	20240131	95600	-29.18	20230720	36050	87.79	20230223	3.32	N	360070	500	39 억	68203	N	N	358	N	N
58	20240220	161040	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	67200	-2900	5	-4.14	17884289600	258812	114.20	69800	72100	66800	91100	49100	70100	69102.55	0.79	3548	74633	72366	70633	68366	66633	73500	69500	40	21000	500	49070	100	1	7984343	5365	40.90	5.57	12	3.24	1643.00	12065.00	95600	20230720	-29.71	36050	20230223	86.41	72900	-7.82	20240219	46850	43.44	20240131	95600	-29.71	20230720	36050	86.41	20230223	3.24	N	360070	500	39 억	62783	N	N	358	N	N
59	20240220	151038	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	67600	-2500	5	-3.57	17028097900	246095	108.59	69800	72100	66800	91100	49100	70100	69193.18	0.79	1330	74633	72366	70633	68366	66633	73500	69500	40	21000	500	49070	100	1	7984343	5397	41.14	5.60	12	3.08	1643.00	12065.00	95600	20230720	-29.29	36050	20230223	87.52	72900	-7.27	20240219	46850	44.29	20240131	95600	-29.29	20230720	36050	87.52	20230223	3.24	N	360070	500	39 억	62783	N	N	119	N	N
60	20240220	141034	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	68100	-2000	5	-2.85	15859234300	228869	100.99	69800	72100	66800	91100	49100	70100	69293.93	0.79	1509	74633	72366	70633	68366	66633	73500	69500	40	21000	500	49070	100	1	7984343	5437	41.45	5.64	12	2.87	1643.00	12065.00	95600	20230720	-28.77	36050	20230223	88.90	72900	-6.58	20240219	46850	45.36	20240131	95600	-28.77	20230720	36050	88.90	20230223	3.24	N	360070	500	39 억	62783	N	N	119	N	N
61	20240220	131040	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	69900	-200	5	-0.29	14173556700	204361	90.17	69800	72100	66800	91100	49100	70100	69355.48	0.79	106	74633	72366	70633	68366	66633	73500	69500	40	21000	500	49070	100	1	7984343	5581	42.54	5.79	12	2.56	1643.00	12065.00	95600	20230720	-26.88	36050	20230223	93.90	72900	-4.12	20240219	46850	49.20	20240131	95600	-26.88	20230720	36050	93.90	20230223	3.24	N	360070	500	39 억	62783	N	N	119	N	N
62	20240220	121030	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	70500	400	2	0.57	12782902300	184511	81.42	69800	72100	66800	91100	49100	70100	69279.88	0.79	886	74633	72366	70633	68366	66633	73500	69500	40	21000	500	49070	100	1	7984343	5629	42.91	5.84	12	2.31	1643.00	12065.00	95600	20230720	-26.26	36050	20230223	95.56	72900	-3.29	20240219	46850	50.48	20240131	95600	-26.26	20230720	36050	95.56	20230223	3.24	N	360070	500	39 억	62783	N	N	119	N	N
63	20240220	111034	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	68500	-1600	5	-2.28	7805272500	113872	50.25	69800	71200	66800	91100	49100	70100	68544.22	0.79	1080	74633	72366	70633	68366	66633	73500	69500	40	21000	500	49070	100	1	7984343	5469	41.69	5.68	12	1.43	1643.00	12065.00	95600	20230720	-28.35	36050	20230223	90.01	72900	-6.04	20240219	46850	46.21	20240131	95600	-28.35	20230720	36050	90.01	20230223	3.24	N	360070	500	39 억	62783	N	N	119	N	N
64	20240220	101027	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	68200	-1900	5	-2.71	6097367900	88944	39.25	69800	71200	66800	91100	49100	70100	68552.83	0.79	5986	74633	72366	70633	68366	66633	73500	69500	40	21000	500	49070	100	1	7984343	5445	41.51	5.65	12	1.11	1643.00	12065.00	95600	20230720	-28.66	36050	20230223	89.18	72900	-6.45	20240219	46850	45.57	20240131	95600	-28.66	20230720	36050	89.18	20230223	3.24	N	360070	500	39 억	62783	N	N	119	N	N
65	20240220	091047	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	69800	-300	5	-0.43	901737800	12829	5.66	69800	71200	69700	91100	49100	70100	70289.06	0.79	-421	74633	72366	70633	68366	66633	73500	69500	40	21000	500	49070	100	1	7984343	5573	42.48	5.79	12	0.16	1643.00	12065.00	95600	20230720	-26.99	36050	20230223	93.62	72900	-4.25	20240219	46850	48.99	20240131	95600	-26.99	20230720	36050	93.62	20230223	3.24	N	360070	500	39 억	62783	N	N	119	N	N
66	20240219	161041	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	70100	-900	5	-1.27	16013851300	224874	40.25	70000	72900	68900	92300	49700	71000	71215.18	0.87	-7313	76533	73766	69233	66466	61933	75150	67850	40	21300	500	49700	100	1	7984343	5597	42.67	5.81	12	2.82	1643.00	12065.00	95600	20230720	-26.67	36050	20230223	94.45	72900	-3.84	20240219	46850	49.63	20240131	95600	-26.67	20230720	36050	94.45	20230223	3.11	N	360070	500	39 억	69780	N	N	119	N	N
67	20240219	151044	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	70600	-400	5	-0.56	15397989600	216104	38.68	70000	72900	68900	92300	49700	71000	71252.69	0.87	-7353	76533	73766	69233	66466	61933	75150	67850	40	21300	500	49700	100	1	7984343	5637	42.97	5.85	12	2.71	1643.00	12065.00	95600	20230720	-26.15	36050	20230223	95.84	72900	-3.16	20240219	46850	50.69	20240131	95600	-26.15	20230720	36050	95.84	20230223	3.11	N	360070	500	39 억	69780	N	N	65	N	N
68	20240219	141044	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	70900	-100	5	-0.14	14479436500	203143	36.36	70000	72900	68900	92300	49700	71000	71277.08	0.87	-6085	76533	73766	69233	66466	61933	75150	67850	40	21300	500	49700	100	1	7984343	5661	43.15	5.88	12	2.54	1643.00	12065.00	95600	20230720	-25.84	36050	20230223	96.67	72900	-2.74	20240219	46850	51.33	20240131	95600	-25.84	20230720	36050	96.67	20230223	3.11	N	360070	500	39 억	69780	N	N	65	N	N
69	20240219	131041	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	70900	-100	5	-0.14	13551173900	190117	34.03	70000	72900	68900	92300	49700	71000	71278.09	0.87	-4468	76533	73766	69233	66466	61933	75150	67850	40	21300	500	49700	100	1	7984343	5661	43.15	5.88	12	2.38	1643.00	12065.00	95600	20230720	-25.84	36050	20230223	96.67	72900	-2.74	20240219	46850	51.33	20240131	95600	-25.84	20230720	36050	96.67	20230223	3.11	N	360070	500	39 억	69780	N	N	65	N	N
70	20240219	121040	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	71400	400	2	0.56	12749438200	178827	32.01	70000	72900	68900	92300	49700	71000	71294.83	0.87	-4503	76533	73766	69233	66466	61933	75150	67850	40	21300	500	49700	100	1	7984343	5701	43.46	5.92	12	2.24	1643.00	12065.00	95600	20230720	-25.31	36050	20230223	98.06	72900	-2.06	20240219	46850	52.40	20240131	95600	-25.31	20230720	36050	98.06	20230223	3.11	N	360070	500	39 억	69780	N	N	65	N	N
71	20240219	111038	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	71800	800	2	1.13	11697523400	164050	29.37	70000	72900	68900	92300	49700	71000	71304.64	0.87	-1390	76533	73766	69233	66466	61933	75150	67850	40	21300	500	49700	100	1	7984343	5733	43.70	5.95	12	2.05	1643.00	12065.00	95600	20230720	-24.90	36050	20230223	99.17	72900	-1.51	20240219	46850	53.26	20240131	95600	-24.90	20230720	36050	99.17	20230223	3.11	N	360070	500	39 억	69780	N	N	65	N	N
72	20240219	101033	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	71000	0	3	0.00	7023255300	99102	17.74	70000	72300	68900	92300	49700	71000	70868.94	0.87	-4001	76533	73766	69233	66466	61933	75150	67850	40	21300	500	49700	100	1	7984343	5669	43.21	5.88	12	1.24	1643.00	12065.00	95600	20230720	-25.73	36050	20230223	96.95	72300	-1.80	20240219	46850	51.55	20240131	95600	-25.73	20230720	36050	96.95	20230223	3.11	N	360070	500	39 억	69780	N	N	65	N	N
73	20240219	091035	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	70400	-600	5	-0.85	1984299200	28382	5.08	70000	70900	68900	92300	49700	71000	69913.62	0.87	2654	76533	73766	69233	66466	61933	75150	67850	40	21300	500	49700	100	1	7984343	5621	42.85	5.84	12	0.36	1643.00	12065.00	95600	20230720	-26.36	36050	20230223	95.28	72000	-2.22	20240216	46850	50.27	20240131	95600	-26.36	20230720	36050	95.28	20230223	3.11	N	360070	500	39 억	69780	N	N	65	N	N
74	20240216	161025	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	71000	5700	2	8.73	37929968600	551558	228.77	67500	72000	64700	84800	45800	65300	68747.04	0.78	8484	70366	67832	65266	62732	60166	69100	64000	40	19500	500	45710	100	1	7984343	5669	43.21	5.88	12	6.91	1643.00	12065.00	95600	20230720	-25.73	36050	20230223	96.95	72000	-1.39	20240216	46850	51.55	20240131	95600	-25.73	20230720	36050	96.95	20230223	2.94	N	360070	500	39 억	62091	N	N	65	N	N
75	20240216	151035	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	71200	5900	2	9.04	33998688200	496016	205.74	67500	72000	64700	84800	45800	65300	68546.47	0.78	2976	70366	67832	65266	62732	60166	69100	64000	40	19500	500	45710	100	1	7984343	5685	43.34	5.90	12	6.21	1643.00	12065.00	95600	20230720	-25.52	36050	20230223	97.50	72000	-1.11	20240216	46850	51.97	20240131	95600	-25.52	20230720	36050	97.50	20230223	2.94	N	360070	500	39 억	62091	N	N	249	N	N
76	20240216	141039	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	68900	3600	2	5.51	26721387300	392691	162.88	67500	70900	64700	84800	45800	65300	68050.00	0.78	-378	70366	67832	65266	62732	60166	69100	64000	40	19500	500	45710	100	1	7984343	5501	41.94	5.71	12	4.92	1643.00	12065.00	95600	20230720	-27.93	36050	20230223	91.12	71200	-3.23	20240213	46850	47.07	20240131	95600	-27.93	20230720	36050	91.12	20230223	2.94	N	360070	500	39 억	62091	N	N	249	N	N
77	20240216	131032	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	67100	1800	2	2.76	22309295400	328512	136.26	67500	70900	64700	84800	45800	65300	67913.71	0.78	-4898	70366	67832	65266	62732	60166	69100	64000	40	19500	500	45710	100	1	7984343	5357	40.84	5.56	12	4.11	1643.00	12065.00	95600	20230720	-29.81	36050	20230223	86.13	71200	-5.76	20240213	46850	43.22	20240131	95600	-29.81	20230720	36050	86.13	20230223	2.94	N	360070	500	39 억	62091	N	N	249	N	N
78	20240216	121036	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	66400	1100	2	1.68	20793798200	305594	126.75	67500	70900	64700	84800	45800	65300	68047.91	0.78	-4962	70366	67832	65266	62732	60166	69100	64000	40	19500	500	45710	100	1	7984343	5302	40.41	5.50	12	3.83	1643.00	12065.00	95600	20230720	-30.54	36050	20230223	84.19	71200	-6.74	20240213	46850	41.73	20240131	95600	-30.54	20230720	36050	84.19	20230223	2.94	N	360070	500	39 억	62091	N	N	249	N	N
79	20240216	111042	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	68800	3500	2	5.36	18537407000	272266	112.93	67500	70900	64700	84800	45800	65300	68090.25	0.78	-4898	70366	67832	65266	62732	60166	69100	64000	40	19500	500	45710	100	1	7984343	5493	41.87	5.70	12	3.41	1643.00	12065.00	95600	20230720	-28.03	36050	20230223	90.85	71200	-3.37	20240213	46850	46.85	20240131	95600	-28.03	20230720	36050	90.85	20230223	2.94	N	360070	500	39 억	62091	N	N	249	N	N
80	20240216	091029	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	65600	300	2	0.46	2068908100	31093	12.90	67500	67500	65600	84800	45800	65300	66557.51	0.78	-2081	70366	67832	65266	62732	60166	69100	64000	40	19500	500	45710	100	1	7984343	5238	39.93	5.44	12	0.39	1643.00	12065.00	95600	20230720	-31.38	36050	20230223	81.97	71200	-7.87	20240213	46850	40.02	20240131	95600	-31.38	20230720	36050	81.97	20230223	2.94	N	360070	500	39 억	62091	N	N	249	N	N
81	20240215	161024	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	65300	1400	2	2.19	15388814100	237579	27.78	64500	67800	62700	83000	44800	63900	64772.70	0.77	-1270	75633	69766	64633	58766	53633	72700	61700	40	19100	500	44730	100	1	7984343	5214	39.74	5.41	12	2.98	1643.00	12065.00	95600	20230720	-31.69	34250	20230209	90.66	71200	-8.29	20240213	46850	39.38	20240131	95600	-31.69	20230720	36050	81.14	20230223	2.88	N	360070	500	39 억	61524	N	N	249	N	N
82	20240215	151032	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	63600	-300	5	-0.47	13309146400	205458	24.02	64500	67800	62700	83000	44800	63900	64778.98	0.77	-4143	75633	69766	64633	58766	53633	72700	61700	40	19100	500	44730	100	1	7984343	5078	38.71	5.27	12	2.57	1643.00	12065.00	95600	20230720	-33.47	34250	20230209	85.69	71200	-10.67	20240213	46850	35.75	20240131	95600	-33.47	20230720	36050	76.42	20230223	2.88	N	360070	500	39 억	61524	N	N	298	N	N
83	20240215	141025	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	63800	-100	5	-0.16	11915478100	183599	21.47	64500	67800	62700	83000	44800	63900	64900.79	0.77	-4054	75633	69766	64633	58766	53633	72700	61700	40	19100	500	44730	100	1	7984343	5094	38.83	5.29	12	2.30	1643.00	12065.00	95600	20230720	-33.26	34250	20230209	86.28	71200	-10.39	20240213	46850	36.18	20240131	95600	-33.26	20230720	36050	76.98	20230223	2.88	N	360070	500	39 억	61524	N	N	298	N	N
84	20240215	130954	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	63300	-600	5	-0.94	11035793800	169805	19.85	64500	67800	62700	83000	44800	63900	64992.54	0.77	-2068	75633	69766	64633	58766	53633	72700	61700	40	19100	500	44730	100	1	7984343	5054	38.53	5.25	12	2.13	1643.00	12065.00	95600	20230720	-33.79	34250	20230209	84.82	71200	-11.10	20240213	46850	35.11	20240131	95600	-33.79	20230720	36050	75.59	20230223	2.88	N	360070	500	39 억	61524	N	N	298	N	N
85	20240215	121026	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	63400	-500	5	-0.78	10452927200	160568	18.77	64500	67800	62700	83000	44800	63900	65101.50	0.77	-1596	75633	69766	64633	58766	53633	72700	61700	40	19100	500	44730	100	1	7984343	5062	38.59	5.25	12	2.01	1643.00	12065.00	95600	20230720	-33.68	34250	20230209	85.11	71200	-10.96	20240213	46850	35.33	20240131	95600	-33.68	20230720	36050	75.87	20230223	2.88	N	360070	500	39 억	61524	N	N	298	N	N
86	20240215	111017	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	62800	-1100	5	-1.72	9858948700	151142	17.67	64500	67800	62700	83000	44800	63900	65231.84	0.77	-2248	75633	69766	64633	58766	53633	72700	61700	40	19100	500	44730	100	1	7984343	5014	38.22	5.21	12	1.89	1643.00	12065.00	95600	20230720	-34.31	34250	20230209	83.36	71200	-11.80	20240213	46850	34.04	20240131	95600	-34.31	20230720	36050	74.20	20230223	2.88	N	360070	500	39 억	61524	N	N	298	N	N
87	20240215	091021	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	64300	400	2	0.63	970104000	15127	1.77	64500	64500	63600	83000	44800	63900	64134.38	0.77	-1802	75633	69766	64633	58766	53633	72700	61700	40	19100	500	44730	100	1	7984343	5134	39.14	5.33	12	0.19	1643.00	12065.00	95600	20230720	-32.74	34250	20230209	87.74	71200	-9.69	20240213	46850	37.25	20240131	95600	-32.74	20230720	36050	78.36	20230223	2.88	N	360070	500	39 억	61524	N	N	298	N	N
88	20240214	161013	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	63900	200	2	0.31	55623909200	851407	81.40	61300	70500	59500	82800	44600	63700	65332.53	0.81	-10173	80033	71866	63033	54866	46033	75950	58950	40	19100	500	44590	100	1	7984343	5102	38.89	5.30	12	10.66	1643.00	12065.00	95600	20230720	-33.16	34250	20230209	86.57	71200	-10.25	20240213	46850	36.39	20240131	95600	-33.16	20230720	36050	77.25	20230223	2.85	N	360070	500	39 억	64580	N	N	298	N	N
89	20240214	151016	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	63000	-700	5	-1.10	54704899500	836947	80.02	61300	70500	59500	82800	44600	63700	65362.46	0.81	-8803	80033	71866	63033	54866	46033	75950	58950	40	19100	500	44590	100	1	7984343	5030	38.34	5.22	12	10.48	1643.00	12065.00	95600	20230720	-34.10	34250	20230209	83.94	71200	-11.52	20240213	46850	34.47	20240131	95600	-34.10	20230720	36050	74.76	20230223	2.85	N	360070	500	39 억	64580	N	N	138	N	N
90	20240214	141012	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	64100	400	2	0.63	52666071400	804667	76.93	61300	70500	59500	82800	44600	63700	65450.78	0.81	-12469	80033	71866	63033	54866	46033	75950	58950	40	19100	500	44590	100	1	7984343	5118	39.01	5.31	12	10.08	1643.00	12065.00	95600	20230720	-32.95	34250	20230209	87.15	71200	-9.97	20240213	46850	36.82	20240131	95600	-32.95	20230720	36050	77.81	20230223	2.85	N	360070	500	39 억	64580	N	N	138	N	N
91	20240214	131014	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	63900	200	2	0.31	50328608900	768216	73.45	61300	70500	59500	82800	44600	63700	65513.63	0.81	-14417	80033	71866	63033	54866	46033	75950	58950	40	19100	500	44590	100	1	7984343	5102	38.89	5.30	12	9.62	1643.00	12065.00	95600	20230720	-33.16	34250	20230209	86.57	71200	-10.25	20240213	46850	36.39	20240131	95600	-33.16	20230720	36050	77.25	20230223	2.85	N	360070	500	39 억	64580	N	N	138	N	N
92	20240214	121005	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	64500	800	2	1.26	48450095400	738752	70.63	61300	70500	59500	82800	44600	63700	65583.73	0.81	-14257	80033	71866	63033	54866	46033	75950	58950	40	19100	500	44590	100	1	7984343	5150	39.26	5.35	12	9.25	1643.00	12065.00	95600	20230720	-32.53	34250	20230209	88.32	71200	-9.41	20240213	46850	37.67	20240131	95600	-32.53	20230720	36050	78.92	20230223	2.85	N	360070	500	39 억	64580	N	N	138	N	N
93	20240214	111011	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	63700	0	3	0.00	13193246000	215202	20.57	61300	64300	59500	82800	44600	63700	61306.26	0.81	-10039	80033	71866	63033	54866	46033	75950	58950	40	19100	500	44590	100	1	7984343	5086	38.77	5.28	12	2.70	1643.00	12065.00	95600	20230720	-33.37	34250	20230209	85.99	71200	-10.53	20240213	46850	35.97	20240131	95600	-33.37	20230720	36050	76.70	20230223	2.85	N	360070	500	39 억	64580	N	N	138	N	N
94	20240214	091003	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	60500	-3200	5	-5.02	2996173500	49293	4.71	61300	61800	59900	82800	44600	63700	60782.53	0.81	810	80033	71866	63033	54866	46033	75950	58950	40	19100	500	44590	100	1	7984343	4831	36.82	5.01	12	0.62	1643.00	12065.00	95600	20230720	-36.72	34250	20230209	76.64	71200	-15.03	20240213	46850	29.14	20240131	95600	-36.72	20230720	36050	67.82	20230223	2.85	N	360070	500	39 억	64580	N	N	138	N	N
95	20240213	161001	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	63700	8800	2	16.03	67089059600	1022260	2211.58	54900	71200	54200	71300	38500	54900	65632.21	1.00	-17549	56966	55932	54966	53932	52966	56450	54450	40	16400	500	38430	100	1	7984343	5086	38.77	5.28	12	12.80	1643.00	12065.00	95600	20230720	-33.37	34000	20230207	87.35	71200	-10.53	20240213	46850	35.97	20240131	95600	-33.37	20230720	36050	76.70	20230223	2.88	N	360070	500	39 억	79898	N	N	138	N	N
96	20240213	151000	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	65300	10400	2	18.94	60955824600	926432	2004.27	54900	71200	54200	71300	38500	54900	65796.33	1.00	-22665	56966	55932	54966	53932	52966	56450	54450	40	16400	500	38430	100	1	7984343	5214	39.74	5.41	12	11.60	1643.00	12065.00	95600	20230720	-31.69	34000	20230207	92.06	71200	-8.29	20240213	46850	39.38	20240131	95600	-31.69	20230720	36050	81.14	20230223	2.88	N	360070	500	39 억	79898	N	N	34	N	N
97	20240213	141009	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	55800	900	2	1.64	2309380100	41885	90.62	54900	56600	54200	71300	38500	54900	55136.21	1.00	-4377	56966	55932	54966	53932	52966	56450	54450	40	16400	500	38430	100	1	7984343	4455	33.96	4.62	12	0.52	1643.00	12065.00	95600	20230720	-41.63	34000	20230207	64.12	60500	-7.77	20240102	46850	19.10	20240131	95600	-41.63	20230720	36050	54.79	20230223	2.88	N	360070	500	39 억	79898	N	N	34	N	N
98	20240213	130956	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	55700	800	2	1.46	1958225100	35576	76.97	54900	56600	54200	71300	38500	54900	55043.43	1.00	-3538	56966	55932	54966	53932	52966	56450	54450	40	16400	500	38430	100	1	7984343	4447	33.90	4.62	12	0.45	1643.00	12065.00	95600	20230720	-41.74	34000	20230207	63.82	60500	-7.93	20240102	46850	18.89	20240131	95600	-41.74	20230720	36050	54.51	20230223	2.88	N	360070	500	39 억	79898	N	N	34	N	N
99	20240213	121007	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	55000	100	2	0.18	1357396600	24817	53.69	54900	55400	54200	71300	38500	54900	54696.24	1.00	-2934	56966	55932	54966	53932	52966	56450	54450	40	16400	500	38430	100	1	7984343	4391	33.48	4.56	12	0.31	1643.00	12065.00	95600	20230720	-42.47	34000	20230207	61.76	60500	-9.09	20240102	46850	17.40	20240131	95600	-42.47	20230720	36050	52.57	20230223	2.88	N	360070	500	39 억	79898	N	N	34	N	N
100	20240213	111033	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	54700	-200	5	-0.36	1127550900	20626	44.62	54900	55400	54200	71300	38500	54900	54666.48	1.00	-2010	56966	55932	54966	53932	52966	56450	54450	40	16400	500	38430	100	1	7984343	4367	33.29	4.53	12	0.26	1643.00	12065.00	95600	20230720	-42.78	34000	20230207	60.88	60500	-9.59	20240102	46850	16.76	20240131	95600	-42.78	20230720	36050	51.73	20230223	2.88	N	360070	500	39 억	79898	N	N	34	N	N
101	20240213	100855	57	100.00	KSQ150		일반전기전자	N	N	N	N	N	54600	-300	5	-0.55	768109000	14093	30.49	54900	55100	54200	71300	38500	54900	54502.87	1.00	-516	56966	55932	54966	53932	52966	56450	54450	40	16400	500	38430	100	1	7984343	4359	33.23	4.53	12	0.18	1643.00	12065.00	95600	20230720	-42.89	34000	20230207	60.59	60500	-9.75	20240102	46850	16.54	20240131	95600	-42.89	20230720	36050	51.46	20230223	2.88	N	360070	500	39 억	79898	N	N	34	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History