KissMeData/067310/price/prices-20250501.csv at 0263c98d2f4f8d684682a9fe4f0dea2463f6b4b2

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

30 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	20250516	160515	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11220	-210	5	-1.84	4336512200	389462	87.31	11440	11450	11020	14850	8010	11430	11134.62	10.41	-56732	12183	11806	11573	11196	10963	11690	11080	331	3420	500	8220	10	1	66271949	7436	-29.68	1.70	12	0.59	-378.00	6585.00	24449	20240509	-54.11	8320	20241209	34.86	14150	-20.71	20250321	9030	24.25	20250102	27550	-59.27	20240516	8320	34.86	20241209	4.66	Y	067310	500	331 억	6899750	N	N	17010	N	N
3	20250516	150520	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11180	-250	5	-2.19	3939864050	354026	79.37	11440	11450	11020	14850	8010	11430	11128.74	10.41	-41139	12183	11806	11573	11196	10963	11690	11080	331	3420	500	8220	10	1	66271949	7409	-29.58	1.70	12	0.53	-378.00	6585.00	24449	20240509	-54.27	8320	20241209	34.38	14150	-20.99	20250321	9030	23.81	20250102	27550	-59.42	20240516	8320	34.38	20241209	4.66	Y	067310	500	331 억	6899750	N	N	8979	N	N
4	20250516	140518	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11090	-340	5	-2.97	3342723275	300454	67.36	11440	11450	11020	14850	8010	11430	11125.57	10.41	-43411	12183	11806	11573	11196	10963	11690	11080	331	3420	500	8220	10	1	66271949	7350	-29.34	1.68	12	0.45	-378.00	6585.00	24449	20240509	-54.64	8320	20241209	33.29	14150	-21.63	20250321	9030	22.81	20250102	27550	-59.75	20240516	8320	33.29	20241209	4.66	Y	067310	500	331 억	6899750	N	N	8979	N	N
5	20250516	130517	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11110	-320	5	-2.80	2972927555	267150	59.89	11440	11450	11020	14850	8010	11430	11128.31	10.41	-38685	12183	11806	11573	11196	10963	11690	11080	331	3420	500	8220	10	1	66271949	7363	-29.39	1.69	12	0.40	-378.00	6585.00	24449	20240509	-54.56	8320	20241209	33.53	14150	-21.48	20250321	9030	23.03	20250102	27550	-59.67	20240516	8320	33.53	20241209	4.66	Y	067310	500	331 억	6899750	N	N	8979	N	N
6	20250516	120518	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11050	-380	5	-3.32	2664933980	239338	53.65	11440	11450	11020	14850	8010	11430	11134.60	10.41	-30099	12183	11806	11573	11196	10963	11690	11080	331	3420	500	8220	10	1	66271949	7323	-29.23	1.68	12	0.36	-378.00	6585.00	24449	20240509	-54.80	8320	20241209	32.81	14150	-21.91	20250321	9030	22.37	20250102	27550	-59.89	20240516	8320	32.81	20241209	4.66	Y	067310	500	331 억	6899750	N	N	8979	N	N
7	20250516	110500	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11100	-330	5	-2.89	2122263330	190230	42.65	11440	11450	11040	14850	8010	11430	11156.30	10.41	-6696	12183	11806	11573	11196	10963	11690	11080	331	3420	500	8220	10	1	66271949	7356	-29.37	1.69	12	0.29	-378.00	6585.00	24449	20240509	-54.60	8320	20241209	33.41	14150	-21.55	20250321	9030	22.92	20250102	27550	-59.71	20240516	8320	33.41	20241209	4.66	Y	067310	500	331 억	6899750	N	N	8979	N	N
8	20250516	100521	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11090	-340	5	-2.97	1620969505	145051	32.52	11440	11450	11040	14850	8010	11430	11175.17	10.41	7015	12183	11806	11573	11196	10963	11690	11080	331	3420	500	8220	10	1	66271949	7350	-29.34	1.68	12	0.22	-378.00	6585.00	24449	20240509	-54.64	8320	20241209	33.29	14150	-21.63	20250321	9030	22.81	20250102	27550	-59.75	20240516	8320	33.29	20241209	4.66	Y	067310	500	331 억	6899750	N	N	8979	N	N
9	20250516	090519	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11330	-100	5	-0.87	138067970	12137	2.72	11440	11450	11310	14850	8010	11430	11375.79	10.41	-6017	12183	11806	11573	11196	10963	11690	11080	331	3420	500	8220	10	1	66271949	7509	-29.97	1.72	12	0.02	-378.00	6585.00	24449	20240509	-53.66	8320	20241209	36.18	14150	-19.93	20250321	9030	25.47	20250102	27550	-58.87	20240516	8320	36.18	20241209	4.66	Y	067310	500	331 억	6899750	N	N	8979	N	N
10	20250515	160555	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11430	-390	5	-3.30	5186396350	446072	115.20	11710	11950	11340	15360	8280	11820	11626.91	10.67	-56090	12106	11962	11806	11662	11506	11885	11585	331	3540	500	8510	10	1	66271949	7575	-30.24	1.74	12	0.67	-378.00	6585.00	24449	20240509	-53.25	8320	20241209	37.38	14150	-19.22	20250321	9030	26.58	20250102	27550	-58.51	20240516	8320	37.38	20241209	4.61	Y	067310	500	331 억	7068554	N	N	8979	N	N
11	20250515	150600	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11360	-460	5	-3.89	4883580065	419458	108.32	11710	11950	11350	15360	8280	11820	11642.60	10.67	-49258	12106	11962	11806	11662	11506	11885	11585	331	3540	500	8510	10	1	66271949	7528	-30.05	1.73	12	0.63	-378.00	6585.00	24449	20240509	-53.54	8320	20241209	36.54	14150	-19.72	20250321	9030	25.80	20250102	27550	-58.77	20240516	8320	36.54	20241209	4.61	Y	067310	500	331 억	7068554	N	N	6537	N	N
12	20250515	140601	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11400	-420	5	-3.55	4279262820	366364	94.61	11710	11950	11380	15360	8280	11820	11680.36	10.67	-48091	12106	11962	11806	11662	11506	11885	11585	331	3540	500	8510	10	1	66271949	7555	-30.16	1.73	12	0.55	-378.00	6585.00	24449	20240509	-53.37	8320	20241209	37.02	14150	-19.43	20250321	9030	26.25	20250102	27550	-58.62	20240516	8320	37.02	20241209	4.61	Y	067310	500	331 억	7068554	N	N	6537	N	N
13	20250515	130600	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11550	-270	5	-2.28	3586764785	306101	79.05	11710	11950	11530	15360	8280	11820	11717.59	10.67	-25852	12106	11962	11806	11662	11506	11885	11585	331	3540	500	8510	10	1	66271949	7654	-30.56	1.75	12	0.46	-378.00	6585.00	24449	20240509	-52.76	8320	20241209	38.82	14150	-18.37	20250321	9030	27.91	20250102	27550	-58.08	20240516	8320	38.82	20241209	4.61	Y	067310	500	331 억	7068554	N	N	6537	N	N
14	20250515	120601	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11610	-210	5	-1.78	3068753355	261352	67.49	11710	11950	11600	15360	8280	11820	11741.84	10.67	-14492	12106	11962	11806	11662	11506	11885	11585	331	3540	500	8510	10	1	66271949	7694	-30.71	1.76	12	0.39	-378.00	6585.00	24449	20240509	-52.51	8320	20241209	39.54	14150	-17.95	20250321	9030	28.57	20250102	27550	-57.86	20240516	8320	39.54	20241209	4.61	Y	067310	500	331 억	7068554	N	N	6537	N	N
15	20250515	110601	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11660	-160	5	-1.35	2708747925	230396	59.50	11710	11950	11620	15360	8280	11820	11756.92	10.67	-1916	12106	11962	11806	11662	11506	11885	11585	331	3540	500	8510	10	1	66271949	7727	-30.85	1.77	12	0.35	-378.00	6585.00	24449	20240509	-52.31	8320	20241209	40.14	14150	-17.60	20250321	9030	29.13	20250102	27550	-57.68	20240516	8320	40.14	20241209	4.61	Y	067310	500	331 억	7068554	N	N	6537	N	N
16	20250515	100559	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11710	-110	5	-0.93	2110429835	179161	46.27	11710	11950	11620	15360	8280	11820	11779.52	10.67	9413	12106	11962	11806	11662	11506	11885	11585	331	3540	500	8510	10	1	66271949	7760	-30.98	1.78	12	0.27	-378.00	6585.00	24449	20240509	-52.10	8320	20241209	40.75	14150	-17.24	20250321	9030	29.68	20250102	27550	-57.50	20240516	8320	40.75	20241209	4.61	Y	067310	500	331 억	7068554	N	N	6537	N	N
17	20250515	090604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11660	-160	5	-1.35	292541430	25056	6.47	11710	11790	11620	15360	8280	11820	11675.50	10.67	-169	12106	11962	11806	11662	11506	11885	11585	331	3540	500	8510	10	1	66271949	7727	-30.85	1.77	12	0.04	-378.00	6585.00	24449	20240509	-52.31	8320	20241209	40.14	14150	-17.60	20250321	9030	29.13	20250102	27550	-57.68	20240516	8320	40.14	20241209	4.61	Y	067310	500	331 억	7068554	N	N	6537	N	N
18	20250514	160557	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11820	170	2	1.46	4574462540	387232	61.99	11850	11950	11650	15140	8160	11650	11813.23	10.60	41510	12303	11976	11763	11436	11223	11870	11330	331	3490	500	8380	10	1	66271949	7833	-31.27	1.79	12	0.58	-378.00	6585.00	24449	20240509	-51.65	8320	20241209	42.07	14150	-16.47	20250321	9030	30.90	20250102	27550	-57.10	20240516	8320	42.07	20241209	4.86	Y	067310	500	331 억	7026325	N	N	6537	N	N
19	20250514	150601	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11770	120	2	1.03	4301095730	364059	58.28	11850	11950	11650	15140	8160	11650	11814.28	10.60	39219	12303	11976	11763	11436	11223	11870	11330	331	3490	500	8380	10	1	66271949	7800	-31.14	1.79	12	0.55	-378.00	6585.00	24449	20240509	-51.86	8320	20241209	41.47	14150	-16.82	20250321	9030	30.34	20250102	27550	-57.28	20240516	8320	41.47	20241209	4.86	Y	067310	500	331 억	7026325	N	N	33599	N	N
20	20250514	140559	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11840	190	2	1.63	3638175530	307785	49.27	11850	11950	11650	15140	8160	11650	11820.51	10.60	27565	12303	11976	11763	11436	11223	11870	11330	331	3490	500	8380	10	1	66271949	7847	-31.32	1.80	12	0.46	-378.00	6585.00	24449	20240509	-51.57	8320	20241209	42.31	14150	-16.33	20250321	9030	31.12	20250102	27550	-57.02	20240516	8320	42.31	20241209	4.86	Y	067310	500	331 억	7026325	N	N	33599	N	N
21	20250514	130559	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11870	220	2	1.89	3124067530	264479	42.34	11850	11950	11650	15140	8160	11650	11812.16	10.60	8653	12303	11976	11763	11436	11223	11870	11330	331	3490	500	8380	10	1	66271949	7866	-31.40	1.80	12	0.40	-378.00	6585.00	24449	20240509	-51.45	8320	20241209	42.67	14150	-16.11	20250321	9030	31.45	20250102	27550	-56.91	20240516	8320	42.67	20241209	4.86	Y	067310	500	331 억	7026325	N	N	33599	N	N
22	20250514	120559	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11850	200	2	1.72	2615702970	221661	35.48	11850	11950	11650	15140	8160	11650	11800.47	10.60	10413	12303	11976	11763	11436	11223	11870	11330	331	3490	500	8380	10	1	66271949	7853	-31.35	1.80	12	0.33	-378.00	6585.00	24449	20240509	-51.53	8320	20241209	42.43	14150	-16.25	20250321	9030	31.23	20250102	27550	-56.99	20240516	8320	42.43	20241209	4.86	Y	067310	500	331 억	7026325	N	N	33599	N	N
23	20250514	110558	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11810	160	2	1.37	2296705155	194718	31.17	11850	11950	11650	15140	8160	11650	11795.03	10.60	7335	12303	11976	11763	11436	11223	11870	11330	331	3490	500	8380	10	1	66271949	7827	-31.24	1.79	12	0.29	-378.00	6585.00	24449	20240509	-51.70	8320	20241209	41.95	14150	-16.54	20250321	9030	30.79	20250102	27550	-57.13	20240516	8320	41.95	20241209	4.86	Y	067310	500	331 억	7026325	N	N	33599	N	N
24	20250514	100559	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11730	80	2	0.69	1637992525	138846	22.23	11850	11950	11650	15140	8160	11650	11797.19	10.60	11886	12303	11976	11763	11436	11223	11870	11330	331	3490	500	8380	10	1	66271949	7774	-31.03	1.78	12	0.21	-378.00	6585.00	24449	20240509	-52.02	8320	20241209	40.99	14150	-17.10	20250321	9030	29.90	20250102	27550	-57.42	20240516	8320	40.99	20241209	4.86	Y	067310	500	331 억	7026325	N	N	33599	N	N
25	20250514	090603	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11930	280	2	2.40	266660720	22485	3.60	11850	11940	11810	15140	8160	11650	11859.49	10.60	5340	12303	11976	11763	11436	11223	11870	11330	331	3490	500	8380	10	1	66271949	7906	-31.56	1.81	12	0.03	-378.00	6585.00	24449	20240509	-51.20	8320	20241209	43.39	14150	-15.69	20250321	9030	32.12	20250102	27550	-56.70	20240516	8320	43.39	20241209	4.86	Y	067310	500	331 억	7026325	N	N	33599	N	N
26	20250513	160548	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11650	-180	5	-1.52	7269651810	616668	63.91	12090	12090	11550	15370	8290	11830	11788.61	10.67	-52916	12283	12056	11603	11376	10923	12170	11490	331	3540	500	8510	10	1	66271949	7721	-30.82	1.77	12	0.93	-378.00	6585.00	24449	20240509	-52.35	8320	20241209	40.02	14150	-17.67	20250321	9030	29.01	20250102	27550	-57.71	20240516	8320	40.02	20241209	4.81	Y	067310	500	331 억	7073941	N	N	25583	N	N
27	20250513	150556	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11700	-130	5	-1.10	6821078015	578214	59.92	12090	12090	11550	15370	8290	11830	11796.81	10.67	-49344	12283	12056	11603	11376	10923	12170	11490	331	3540	500	8510	10	1	66271949	7754	-30.95	1.78	12	0.87	-378.00	6585.00	24449	20240509	-52.15	8320	20241209	40.62	14150	-17.31	20250321	9030	29.57	20250102	27550	-57.53	20240516	8320	40.62	20241209	4.81	Y	067310	500	331 억	7073941	N	N	34575	N	N
28	20250513	140557	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11670	-160	5	-1.35	6343662825	537273	55.68	12090	12090	11550	15370	8290	11830	11807.15	10.67	-53026	12283	12056	11603	11376	10923	12170	11490	331	3540	500	8510	10	1	66271949	7734	-30.87	1.77	12	0.81	-378.00	6585.00	24449	20240509	-52.27	8320	20241209	40.26	14150	-17.53	20250321	9030	29.24	20250102	27550	-57.64	20240516	8320	40.26	20241209	4.81	Y	067310	500	331 억	7073941	N	N	34575	N	N
29	20250513	130558	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11720	-110	5	-0.93	5844755190	494602	51.26	12090	12090	11550	15370	8290	11830	11817.09	10.67	-41485	12283	12056	11603	11376	10923	12170	11490	331	3540	500	8510	10	1	66271949	7767	-31.01	1.78	12	0.75	-378.00	6585.00	24449	20240509	-52.06	8320	20241209	40.87	14150	-17.17	20250321	9030	29.79	20250102	27550	-57.46	20240516	8320	40.87	20241209	4.81	Y	067310	500	331 억	7073941	N	N	34575	N	N
30	20250513	120558	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11710	-120	5	-1.01	5522787405	467122	48.41	12090	12090	11550	15370	8290	11830	11823.01	10.67	-37488	12283	12056	11603	11376	10923	12170	11490	331	3540	500	8510	10	1	66271949	7760	-30.98	1.78	12	0.70	-378.00	6585.00	24449	20240509	-52.10	8320	20241209	40.75	14150	-17.24	20250321	9030	29.68	20250102	27550	-57.50	20240516	8320	40.75	20241209	4.81	Y	067310	500	331 억	7073941	N	N	34575	N	N
31	20250513	110558	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11850	20	2	0.17	5016644370	424061	43.95	12090	12090	11550	15370	8290	11830	11830.01	10.67	-24709	12283	12056	11603	11376	10923	12170	11490	331	3540	500	8510	10	1	66271949	7853	-31.35	1.80	12	0.64	-378.00	6585.00	24449	20240509	-51.53	8320	20241209	42.43	14150	-16.25	20250321	9030	31.23	20250102	27550	-56.99	20240516	8320	42.43	20241209	4.81	Y	067310	500	331 억	7073941	N	N	34575	N	N
32	20250513	100559	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11790	-40	5	-0.34	4091898510	345800	35.84	12090	12090	11550	15370	8290	11830	11833.14	10.67	-57741	12283	12056	11603	11376	10923	12170	11490	331	3540	500	8510	10	1	66271949	7813	-31.19	1.79	12	0.52	-378.00	6585.00	24449	20240509	-51.78	8320	20241209	41.71	14150	-16.68	20250321	9030	30.56	20250102	27550	-57.21	20240516	8320	41.71	20241209	4.81	Y	067310	500	331 억	7073941	N	N	34575	N	N
33	20250513	090602	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11930	100	2	0.85	1418403455	118985	12.33	12090	12090	11800	15370	8290	11830	11920.86	10.67	-45140	12283	12056	11603	11376	10923	12170	11490	331	3540	500	8510	10	1	66271949	7906	-31.56	1.81	12	0.18	-378.00	6585.00	24449	20240509	-51.20	8320	20241209	43.39	14150	-15.69	20250321	9030	32.12	20250102	27550	-56.70	20240516	8320	43.39	20241209	4.81	Y	067310	500	331 억	7073941	N	N	34575	N	N
34	20250512	160547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11830	830	2	7.55	11124841495	964942	290.26	11250	11830	11150	14300	7700	11000	11528.27	9.99	355746	11453	11226	11073	10846	10693	11150	10770	331	3300	500	7920	10	1	66271949	7840	-31.30	1.80	12	1.46	-378.00	6585.00	24705	20240426	-52.11	8320	20241209	42.19	14150	-16.40	20250321	9030	31.01	20250102	27550	-57.06	20240516	8320	42.19	20241209	4.82	Y	067310	500	331 억	6618028	N	N	34533	N	N
35	20250512	150553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11730	730	2	6.64	9730645025	846764	254.71	11250	11750	11150	14300	7700	11000	11491.57	9.99	359319	11453	11226	11073	10846	10693	11150	10770	331	3300	500	7920	10	1	66271949	7774	-31.03	1.78	12	1.28	-378.00	6585.00	24705	20240426	-52.52	8320	20241209	40.99	14150	-17.10	20250321	9030	29.90	20250102	27550	-57.42	20240516	8320	40.99	20241209	4.82	Y	067310	500	331 억	6618028	N	N	28553	N	N
36	20250512	140552	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11640	640	2	5.82	7680259700	671356	201.94	11250	11660	11150	14300	7700	11000	11439.92	9.99	307347	11453	11226	11073	10846	10693	11150	10770	331	3300	500	7920	10	1	66271949	7714	-30.79	1.77	12	1.01	-378.00	6585.00	24705	20240426	-52.88	8320	20241209	39.90	14150	-17.74	20250321	9030	28.90	20250102	27550	-57.75	20240516	8320	39.90	20241209	4.82	Y	067310	500	331 억	6618028	N	N	28553	N	N
37	20250512	130552	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11460	460	2	4.18	6182106855	541804	162.98	11250	11610	11150	14300	7700	11000	11410.23	9.99	260329	11453	11226	11073	10846	10693	11150	10770	331	3300	500	7920	10	1	66271949	7595	-30.32	1.74	12	0.82	-378.00	6585.00	24705	20240426	-53.61	8320	20241209	37.74	14150	-19.01	20250321	9030	26.91	20250102	27550	-58.40	20240516	8320	37.74	20241209	4.82	Y	067310	500	331 억	6618028	N	N	28553	N	N
38	20250512	120553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11450	450	2	4.09	5493749545	481595	144.86	11250	11610	11150	14300	7700	11000	11407.41	9.99	234321	11453	11226	11073	10846	10693	11150	10770	331	3300	500	7920	10	1	66271949	7588	-30.29	1.74	12	0.73	-378.00	6585.00	24705	20240426	-53.65	8320	20241209	37.62	14150	-19.08	20250321	9030	26.80	20250102	27550	-58.44	20240516	8320	37.62	20241209	4.82	Y	067310	500	331 억	6618028	N	N	28553	N	N
39	20250512	110552	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11470	470	2	4.27	3732845685	328932	98.94	11250	11500	11150	14300	7700	11000	11348.38	9.99	169312	11453	11226	11073	10846	10693	11150	10770	331	3300	500	7920	10	1	66271949	7601	-30.34	1.74	12	0.50	-378.00	6585.00	24705	20240426	-53.57	8320	20241209	37.86	14150	-18.94	20250321	9030	27.02	20250102	27550	-58.37	20240516	8320	37.86	20241209	4.82	Y	067310	500	331 억	6618028	N	N	28553	N	N
40	20250512	100551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11260	260	2	2.36	1486955490	132318	39.80	11250	11340	11150	14300	7700	11000	11237.74	9.99	42727	11453	11226	11073	10846	10693	11150	10770	331	3300	500	7920	10	1	66271949	7462	-29.79	1.71	12	0.20	-378.00	6585.00	24705	20240426	-54.42	8320	20241209	35.34	14150	-20.42	20250321	9030	24.70	20250102	27550	-59.13	20240516	8320	35.34	20241209	4.82	Y	067310	500	331 억	6618028	N	N	28553	N	N
41	20250512	090552	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11250	250	2	2.27	251907400	22423	6.74	11250	11270	11150	14300	7700	11000	11234.33	9.99	6786	11453	11226	11073	10846	10693	11150	10770	331	3300	500	7920	10	1	66271949	7456	-29.76	1.71	12	0.03	-378.00	6585.00	24705	20240426	-54.46	8320	20241209	35.22	14150	-20.49	20250321	9030	24.58	20250102	27550	-59.17	20240516	8320	35.22	20241209	4.82	Y	067310	500	331 억	6618028	N	N	28553	N	N
42	20250509	160548	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11000	-240	5	-2.14	3657188410	332445	65.40	11300	11300	10920	14610	7870	11240	11000.85	10.06	-134007	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7290	-29.10	1.67	12	0.50	-378.00	6585.00	24705	20240426	-55.47	8320	20241209	32.21	14150	-22.26	20250321	9030	21.82	20250102	28600	-61.54	20240509	8320	32.21	20241209	4.89	Y	067310	500	331 억	6668612	N	N	28553	N	N
43	20250509	150553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10970	-270	5	-2.40	3307525690	300570	59.13	11300	11300	10920	14610	7870	11240	11004.14	10.06	-132039	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7270	-29.02	1.67	12	0.45	-378.00	6585.00	24705	20240426	-55.60	8320	20241209	31.85	14150	-22.47	20250321	9030	21.48	20250102	28600	-61.64	20240509	8320	31.85	20241209	4.89	Y	067310	500	331 억	6668612	N	N	52119	N	N
44	20250509	140550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10940	-300	5	-2.67	3073763890	279200	54.92	11300	11300	10920	14610	7870	11240	11009.15	10.06	-130185	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7250	-28.94	1.66	12	0.42	-378.00	6585.00	24705	20240426	-55.72	8320	20241209	31.49	14150	-22.69	20250321	9030	21.15	20250102	28600	-61.75	20240509	8320	31.49	20241209	4.89	Y	067310	500	331 억	6668612	N	N	52119	N	N
45	20250509	130550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10940	-300	5	-2.67	2886321370	262056	51.55	11300	11300	10920	14610	7870	11240	11014.10	10.06	-125141	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7250	-28.94	1.66	12	0.40	-378.00	6585.00	24705	20240426	-55.72	8320	20241209	31.49	14150	-22.69	20250321	9030	21.15	20250102	28600	-61.75	20240509	8320	31.49	20241209	4.89	Y	067310	500	331 억	6668612	N	N	52119	N	N
46	20250509	120551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10950	-290	5	-2.58	2598654795	235751	46.38	11300	11300	10930	14610	7870	11240	11022.84	10.06	-114329	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7257	-28.97	1.66	12	0.36	-378.00	6585.00	24705	20240426	-55.68	8320	20241209	31.61	14150	-22.61	20250321	9030	21.26	20250102	28600	-61.71	20240509	8320	31.61	20241209	4.89	Y	067310	500	331 억	6668612	N	N	52119	N	N
47	20250509	110550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10950	-290	5	-2.58	2394451195	217112	42.71	11300	11300	10940	14610	7870	11240	11028.60	10.06	-105595	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7257	-28.97	1.66	12	0.33	-378.00	6585.00	24705	20240426	-55.68	8320	20241209	31.61	14150	-22.61	20250321	9030	21.26	20250102	28600	-61.71	20240509	8320	31.61	20241209	4.89	Y	067310	500	331 억	6668612	N	N	52119	N	N
48	20250509	100552	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11000	-240	5	-2.14	1642509095	148577	29.23	11300	11300	10960	14610	7870	11240	11054.88	10.06	-62341	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7290	-29.10	1.67	12	0.22	-378.00	6585.00	24705	20240426	-55.47	8320	20241209	32.21	14150	-22.26	20250321	9030	21.82	20250102	28600	-61.54	20240509	8320	32.21	20241209	4.89	Y	067310	500	331 억	6668612	N	N	52119	N	N
49	20250509	090553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11200	-40	5	-0.36	126743835	11285	2.22	11300	11300	11200	14610	7870	11240	11231.14	10.06	-6376	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7422	-29.63	1.70	12	0.02	-378.00	6585.00	24705	20240426	-54.67	8320	20241209	34.62	14150	-20.85	20250321	9030	24.03	20250102	28600	-60.84	20240509	8320	34.62	20241209	4.89	Y	067310	500	331 억	6668612	N	N	52119	N	N
50	20250508	160543	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11240	40	2	0.36	5783241940	508344	152.13	11330	11600	11210	14560	7840	11200	11376.63	10.26	-27595	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7449	-29.74	1.71	12	0.77	-378.00	6585.00	24705	20240426	-54.50	8320	20241209	35.10	14150	-20.57	20250321	9030	24.47	20250102	28600	-60.70	20240509	8320	35.10	20241209	4.92	Y	067310	500	331 억	6802324	N	N	52119	N	N
51	20250508	150550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11220	20	2	0.18	5514698715	484438	144.97	11330	11600	11210	14560	7840	11200	11383.70	10.26	-19487	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7436	-29.68	1.70	12	0.73	-378.00	6585.00	24705	20240426	-54.58	8320	20241209	34.86	14150	-20.71	20250321	9030	24.25	20250102	28600	-60.77	20240509	8320	34.86	20241209	4.92	Y	067310	500	331 억	6802324	N	N	38662	N	N
52	20250508	140549	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11270	70	2	0.62	5087891765	446515	133.62	11330	11600	11210	14560	7840	11200	11394.67	10.26	-10515	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7469	-29.81	1.71	12	0.67	-378.00	6585.00	24705	20240426	-54.38	8320	20241209	35.46	14150	-20.35	20250321	9030	24.81	20250102	28600	-60.59	20240509	8320	35.46	20241209	4.92	Y	067310	500	331 억	6802324	N	N	38662	N	N
53	20250508	130549	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11270	70	2	0.62	4770324370	418318	125.19	11330	11600	11210	14560	7840	11200	11403.58	10.26	-9495	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7469	-29.81	1.71	12	0.63	-378.00	6585.00	24705	20240426	-54.38	8320	20241209	35.46	14150	-20.35	20250321	9030	24.81	20250102	28600	-60.59	20240509	8320	35.46	20241209	4.92	Y	067310	500	331 억	6802324	N	N	38662	N	N
54	20250508	120547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11220	20	2	0.18	4102576640	358965	107.42	11330	11600	11210	14560	7840	11200	11428.90	10.26	-5843	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7436	-29.68	1.70	12	0.54	-378.00	6585.00	24705	20240426	-54.58	8320	20241209	34.86	14150	-20.71	20250321	9030	24.25	20250102	28600	-60.77	20240509	8320	34.86	20241209	4.92	Y	067310	500	331 억	6802324	N	N	38662	N	N
55	20250508	110546	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11260	60	2	0.54	3641494190	317946	95.15	11330	11600	11250	14560	7840	11200	11453.18	10.26	15766	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7462	-29.79	1.71	12	0.48	-378.00	6585.00	24705	20240426	-54.42	8320	20241209	35.34	14150	-20.42	20250321	9030	24.70	20250102	28600	-60.63	20240509	8320	35.34	20241209	4.92	Y	067310	500	331 억	6802324	N	N	38662	N	N
56	20250508	100547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11380	180	2	1.61	2964035135	258048	77.22	11330	11600	11330	14560	7840	11200	11486.37	10.26	30673	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7542	-30.11	1.73	12	0.39	-378.00	6585.00	24705	20240426	-53.94	8320	20241209	36.78	14150	-19.58	20250321	9030	26.02	20250102	28600	-60.21	20240509	8320	36.78	20241209	4.92	Y	067310	500	331 억	6802324	N	N	38662	N	N
57	20250508	090551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11420	220	2	1.96	375584800	32955	9.86	11330	11460	11330	14560	7840	11200	11396.90	10.26	12781	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7568	-30.21	1.73	12	0.05	-378.00	6585.00	24705	20240426	-53.77	8320	20241209	37.26	14150	-19.29	20250321	9030	26.47	20250102	28600	-60.07	20240509	8320	37.26	20241209	4.92	Y	067310	500	331 억	6802324	N	N	38662	N	N
58	20250502	160542	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11010	130	2	1.19	3207260015	291688	88.92	10890	11140	10760	14140	7620	10880	10995.52	10.16	15254	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7297	-29.13	1.67	12	0.44	-378.00	6585.00	24705	20240426	-55.43	8320	20241209	32.33	14150	-22.19	20250321	9030	21.93	20250102	28600	-61.50	20240509	8320	32.33	20241209	5.00	Y	067310	500	331 억	6730669	N	N	38948	N	N
59	20250502	150548	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11010	130	2	1.19	3065300345	278790	84.99	10890	11140	10760	14140	7620	10880	10995.02	10.16	17745	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7297	-29.13	1.67	12	0.42	-378.00	6585.00	24705	20240426	-55.43	8320	20241209	32.33	14150	-22.19	20250321	9030	21.93	20250102	28600	-61.50	20240509	8320	32.33	20241209	5.00	Y	067310	500	331 억	6730669	N	N	56197	N	N
60	20250502	140547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11030	150	2	1.38	2462556075	224218	68.36	10890	11130	10760	14140	7620	10880	10982.87	10.16	8184	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7310	-29.18	1.68	12	0.34	-378.00	6585.00	24705	20240426	-55.35	8320	20241209	32.57	14150	-22.05	20250321	9030	22.15	20250102	28600	-61.43	20240509	8320	32.57	20241209	5.00	Y	067310	500	331 억	6730669	N	N	56197	N	N
61	20250502	130547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10960	80	2	0.74	2166310220	197277	60.14	10890	11130	10760	14140	7620	10880	10981.06	10.16	10511	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7263	-28.99	1.66	12	0.30	-378.00	6585.00	24705	20240426	-55.64	8320	20241209	31.73	14150	-22.54	20250321	9030	21.37	20250102	28600	-61.68	20240509	8320	31.73	20241209	5.00	Y	067310	500	331 억	6730669	N	N	56197	N	N
62	20250502	120546	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10990	110	2	1.01	1911141960	173932	53.03	10890	11130	10760	14140	7620	10880	10987.87	10.16	9940	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7283	-29.07	1.67	12	0.26	-378.00	6585.00	24705	20240426	-55.52	8320	20241209	32.09	14150	-22.33	20250321	9030	21.71	20250102	28600	-61.57	20240509	8320	32.09	20241209	5.00	Y	067310	500	331 억	6730669	N	N	56197	N	N
63	20250502	110547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10970	90	2	0.83	1744990380	158821	48.42	10890	11130	10760	14140	7620	10880	10987.15	10.16	12881	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7270	-29.02	1.67	12	0.24	-378.00	6585.00	24705	20240426	-55.60	8320	20241209	31.85	14150	-22.47	20250321	9030	21.48	20250102	28600	-61.64	20240509	8320	31.85	20241209	5.00	Y	067310	500	331 억	6730669	N	N	56197	N	N
64	20250502	100545	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11100	220	2	2.02	1225430395	111792	34.08	10890	11130	10760	14140	7620	10880	10961.70	10.16	13505	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7356	-29.37	1.69	12	0.17	-378.00	6585.00	24705	20240426	-55.07	8320	20241209	33.41	14150	-21.55	20250321	9030	22.92	20250102	28600	-61.19	20240509	8320	33.41	20241209	5.00	Y	067310	500	331 억	6730669	N	N	56197	N	N
65	20250502	090547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10820	-60	5	-0.55	205205980	18912	5.77	10890	10930	10800	14140	7620	10880	10850.57	10.16	-6638	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7171	-28.62	1.64	12	0.03	-378.00	6585.00	24705	20240426	-56.20	8320	20241209	30.05	14150	-23.53	20250321	9030	19.82	20250102	28600	-62.17	20240509	8320	30.05	20241209	5.00	Y	067310	500	331 억	6730669	N	N	56197	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History