KissMeData/049070/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

26 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	20250212	160507	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21300	-900	5	-4.05	4735178100	219880	62.80	22300	22300	21300	28850	15550	22200	21535.56	5.66	-6776	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3664	13.25	0.56	12	1.28	1608.00	38283.00	34400	20240312	-38.08	15170	20241209	40.41	22700	-6.17	20250124	17550	21.37	20250102	34400	-38.08	20240312	15170	40.41	20241209	4.79	N	049070	500	86 억	974091	N	N	9	N	N
3	20250212	150507	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	-800	5	-3.60	4373864650	202946	57.97	22300	22300	21300	28850	15550	22200	21551.65	5.66	-6741	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3681	13.31	0.56	12	1.18	1608.00	38283.00	34400	20240312	-37.79	15170	20241209	41.07	22700	-5.73	20250124	17550	21.94	20250102	34400	-37.79	20240312	15170	41.07	20241209	4.79	N	049070	500	86 억	974091	N	N	286	N	N
4	20250212	140508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21450	-750	5	-3.38	3813394850	176741	50.48	22300	22300	21300	28850	15550	22200	21575.94	5.66	-7662	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3689	13.34	0.56	12	1.03	1608.00	38283.00	34400	20240312	-37.65	15170	20241209	41.40	22700	-5.51	20250124	17550	22.22	20250102	34400	-37.65	20240312	15170	41.40	20241209	4.79	N	049070	500	86 억	974091	N	N	286	N	N
5	20250212	130508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	-650	5	-2.93	3560859900	164989	47.12	22300	22300	21300	28850	15550	22200	21582.16	5.66	-6948	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3707	13.40	0.56	12	0.96	1608.00	38283.00	34400	20240312	-37.35	15170	20241209	42.06	22700	-5.07	20250124	17550	22.79	20250102	34400	-37.35	20240312	15170	42.06	20241209	4.79	N	049070	500	86 억	974091	N	N	286	N	N
6	20250212	120508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	-650	5	-2.93	3135541600	145329	41.51	22300	22300	21300	28850	15550	22200	21575.19	5.66	-8780	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3707	13.40	0.56	12	0.84	1608.00	38283.00	34400	20240312	-37.35	15170	20241209	42.06	22700	-5.07	20250124	17550	22.79	20250102	34400	-37.35	20240312	15170	42.06	20241209	4.79	N	049070	500	86 억	974091	N	N	286	N	N
7	20250212	110506	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	-650	5	-2.93	2686883450	124497	35.56	22300	22300	21300	28850	15550	22200	21581.59	5.66	-3977	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3707	13.40	0.56	12	0.72	1608.00	38283.00	34400	20240312	-37.35	15170	20241209	42.06	22700	-5.07	20250124	17550	22.79	20250102	34400	-37.35	20240312	15170	42.06	20241209	4.79	N	049070	500	86 억	974091	N	N	286	N	N
8	20250212	100507	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	-800	5	-3.60	2277053300	105448	30.12	22300	22300	21300	28850	15550	22200	21593.71	5.66	-6233	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3681	13.31	0.56	12	0.61	1608.00	38283.00	34400	20240312	-37.79	15170	20241209	41.07	22700	-5.73	20250124	17550	21.94	20250102	34400	-37.79	20240312	15170	41.07	20241209	4.79	N	049070	500	86 억	974091	N	N	286	N	N
9	20250212	090510	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21800	-400	5	-1.80	346648200	15741	4.50	22300	22300	21800	28850	15550	22200	22021.24	5.66	-1702	23300	22750	22050	21500	20800	23025	21775	86	6650	500	15980	50	1	17200000	3750	13.56	0.57	12	0.09	1608.00	38283.00	34400	20240312	-36.63	15170	20241209	43.70	22700	-3.96	20250124	17550	24.22	20250102	34400	-36.63	20240312	15170	43.70	20241209	4.79	N	049070	500	86 억	974091	N	N	286	N	N
10	20250211	160508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22200	500	2	2.30	7710964450	347520	52.42	21700	22600	21350	28200	15200	21700	22188.67	5.64	132	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3818	13.81	0.58	12	2.02	1608.00	38283.00	34400	20240312	-35.47	15170	20241209	46.34	22700	-2.20	20250124	17550	26.50	20250102	34400	-35.47	20240312	15170	46.34	20241209	4.80	N	049070	500	86 억	970387	N	N	286	N	N
11	20250211	150508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22100	400	2	1.84	7361811750	331754	50.05	21700	22600	21350	28200	15200	21700	22190.72	5.64	1761	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3801	13.74	0.58	12	1.93	1608.00	38283.00	34400	20240312	-35.76	15170	20241209	45.68	22700	-2.64	20250124	17550	25.93	20250102	34400	-35.76	20240312	15170	45.68	20241209	4.80	N	049070	500	86 억	970387	N	N	1316	N	N
12	20250211	140508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22250	550	2	2.53	6695563150	301726	45.52	21700	22600	21350	28200	15200	21700	22191.04	5.64	1738	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3827	13.84	0.58	12	1.75	1608.00	38283.00	34400	20240312	-35.32	15170	20241209	46.67	22700	-1.98	20250124	17550	26.78	20250102	34400	-35.32	20240312	15170	46.67	20241209	4.80	N	049070	500	86 억	970387	N	N	1316	N	N
13	20250211	130506	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22200	500	2	2.30	5924937100	267212	40.31	21700	22600	21350	28200	15200	21700	22173.35	5.64	-4147	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3818	13.81	0.58	12	1.55	1608.00	38283.00	34400	20240312	-35.47	15170	20241209	46.34	22700	-2.20	20250124	17550	26.50	20250102	34400	-35.47	20240312	15170	46.34	20241209	4.80	N	049070	500	86 억	970387	N	N	1316	N	N
14	20250211	120506	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22250	550	2	2.53	5632612050	254032	38.32	21700	22600	21350	28200	15200	21700	22173.03	5.64	-4371	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3827	13.84	0.58	12	1.48	1608.00	38283.00	34400	20240312	-35.32	15170	20241209	46.67	22700	-1.98	20250124	17550	26.78	20250102	34400	-35.32	20240312	15170	46.67	20241209	4.80	N	049070	500	86 억	970387	N	N	1316	N	N
15	20250211	110507	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22200	500	2	2.30	5052077250	227908	34.38	21700	22600	21350	28200	15200	21700	22167.38	5.64	-3167	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3818	13.81	0.58	12	1.33	1608.00	38283.00	34400	20240312	-35.47	15170	20241209	46.34	22700	-2.20	20250124	17550	26.50	20250102	34400	-35.47	20240312	15170	46.34	20241209	4.80	N	049070	500	86 억	970387	N	N	1316	N	N
16	20250211	100508	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22350	650	2	3.00	3485947000	157734	23.79	21700	22600	21350	28200	15200	21700	22100.42	5.64	-1929	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3844	13.90	0.58	12	0.92	1608.00	38283.00	34400	20240312	-35.03	15170	20241209	47.33	22700	-1.54	20250124	17550	27.35	20250102	34400	-35.03	20240312	15170	47.33	20241209	4.80	N	049070	500	86 억	970387	N	N	1316	N	N
17	20250211	090509	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21450	-250	5	-1.15	291248150	13547	2.04	21700	21800	21350	28200	15200	21700	21497.59	5.64	920	23066	22382	21966	21282	20866	22175	21075	86	6500	500	15620	50	1	17200000	3689	13.34	0.56	12	0.08	1608.00	38283.00	34400	20240312	-37.65	15170	20241209	41.40	22700	-5.51	20250124	17550	22.22	20250102	34400	-37.65	20240312	15170	41.40	20241209	4.80	N	049070	500	86 억	970387	N	N	1316	N	N
18	20250210	160505	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21700	-50	5	-0.23	14567169700	658929	101.62	21900	22650	21550	28250	15250	21750	22108.12	5.60	-21408	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3732	13.50	0.57	12	3.83	1608.00	38283.00	34400	20240312	-36.92	15170	20241209	43.05	22700	-4.41	20250124	17550	23.65	20250102	34400	-36.92	20240312	15170	43.05	20241209	4.81	N	049070	500	86 억	962875	N	N	1316	N	N
19	20250210	150504	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21650	-100	5	-0.46	14031021050	634173	97.80	21900	22650	21600	28250	15250	21750	22125.50	5.60	-21831	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3724	13.46	0.57	12	3.69	1608.00	38283.00	34400	20240312	-37.06	15170	20241209	42.72	22700	-4.63	20250124	17550	23.36	20250102	34400	-37.06	20240312	15170	42.72	20241209	4.81	N	049070	500	86 억	962875	N	N	569	N	N
20	20250210	140504	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22000	250	2	1.15	12146742000	547934	84.50	21900	22650	21750	28250	15250	21750	22169.02	5.60	-24439	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3784	13.68	0.57	12	3.19	1608.00	38283.00	34400	20240312	-36.05	15170	20241209	45.02	22700	-3.08	20250124	17550	25.36	20250102	34400	-36.05	20240312	15170	45.02	20241209	4.81	N	049070	500	86 억	962875	N	N	569	N	N
21	20250210	130505	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22250	500	2	2.30	9460417300	427647	65.95	21900	22650	21750	28250	15250	21750	22122.89	5.60	-16750	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3827	13.84	0.58	12	2.49	1608.00	38283.00	34400	20240312	-35.32	15170	20241209	46.67	22700	-1.98	20250124	17550	26.78	20250102	34400	-35.32	20240312	15170	46.67	20241209	4.81	N	049070	500	86 억	962875	N	N	569	N	N
22	20250210	120502	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22000	250	2	1.15	8731383850	394663	60.87	21900	22650	21750	28250	15250	21750	22124.58	5.60	-18771	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3784	13.68	0.57	12	2.29	1608.00	38283.00	34400	20240312	-36.05	15170	20241209	45.02	22700	-3.08	20250124	17550	25.36	20250102	34400	-36.05	20240312	15170	45.02	20241209	4.81	N	049070	500	86 억	962875	N	N	569	N	N
23	20250210	110502	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22100	350	2	1.61	8067666200	364586	56.23	21900	22650	21750	28250	15250	21750	22129.33	5.60	-16249	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3801	13.74	0.58	12	2.12	1608.00	38283.00	34400	20240312	-35.76	15170	20241209	45.68	22700	-2.64	20250124	17550	25.93	20250102	34400	-35.76	20240312	15170	45.68	20241209	4.81	N	049070	500	86 억	962875	N	N	569	N	N
24	20250210	100500	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21850	100	2	0.46	7162913950	323373	49.87	21900	22650	21750	28250	15250	21750	22151.86	5.60	-13351	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3758	13.59	0.57	12	1.88	1608.00	38283.00	34400	20240312	-36.48	15170	20241209	44.03	22700	-3.74	20250124	17550	24.50	20250102	34400	-36.48	20240312	15170	44.03	20241209	4.81	N	049070	500	86 억	962875	N	N	569	N	N
25	20250210	090459	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	22050	300	2	1.38	1279151150	58431	9.01	21900	22150	21750	28250	15250	21750	21894.10	5.60	-1386	23116	22432	21616	20932	20116	22775	21275	86	6500	500	15660	50	1	17200000	3793	13.71	0.58	12	0.34	1608.00	38283.00	34400	20240312	-35.90	15170	20241209	45.35	22700	-2.86	20250124	17550	25.64	20250102	34400	-35.90	20240312	15170	45.35	20241209	4.81	N	049070	500	86 억	962875	N	N	569	N	N
26	20250207	160457	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21750	550	2	2.59	13853592300	641321	193.04	21450	22300	20800	27550	14850	21200	21601.24	5.73	-39274	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3741	13.53	0.57	12	3.73	1608.00	38283.00	34400	20240312	-36.77	15170	20241209	43.38	22700	-4.19	20250124	17550	23.93	20250102	34400	-36.77	20240312	15170	43.38	20241209	4.97	N	049070	500	86 억	985527	N	N	569	N	N
27	20250207	150459	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21750	550	2	2.59	12657803000	586534	176.55	21450	22300	20800	27550	14850	21200	21580.94	5.73	-42524	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3741	13.53	0.57	12	3.41	1608.00	38283.00	34400	20240312	-36.77	15170	20241209	43.38	22700	-4.19	20250124	17550	23.93	20250102	34400	-36.77	20240312	15170	43.38	20241209	4.97	N	049070	500	86 억	985527	N	N	329	N	N
28	20250207	140456	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	350	2	1.65	11226850000	520591	156.70	21450	22300	20800	27550	14850	21200	21565.87	5.73	-41601	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3707	13.40	0.56	12	3.03	1608.00	38283.00	34400	20240312	-37.35	15170	20241209	42.06	22700	-5.07	20250124	17550	22.79	20250102	34400	-37.35	20240312	15170	42.06	20241209	4.97	N	049070	500	86 억	985527	N	N	329	N	N
29	20250207	130457	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20900	-300	5	-1.42	4516050800	213347	64.22	21450	21600	20800	27550	14850	21200	21167.57	5.73	-27280	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3595	13.00	0.55	12	1.24	1608.00	38283.00	34400	20240312	-39.24	15170	20241209	37.77	22700	-7.93	20250124	17550	19.09	20250102	34400	-39.24	20240312	15170	37.77	20241209	4.97	N	049070	500	86 억	985527	N	N	329	N	N
30	20250207	120456	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	-150	5	-0.71	4021207550	189758	57.12	21450	21600	20800	27550	14850	21200	21191.22	5.73	-16055	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3621	13.09	0.55	12	1.10	1608.00	38283.00	34400	20240312	-38.81	15170	20241209	38.76	22700	-7.27	20250124	17550	19.94	20250102	34400	-38.81	20240312	15170	38.76	20241209	4.97	N	049070	500	86 억	985527	N	N	329	N	N
31	20250207	110455	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21150	-50	5	-0.24	3636824050	171518	51.63	21450	21600	20800	27550	14850	21200	21203.75	5.73	-12405	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3638	13.15	0.55	12	1.00	1608.00	38283.00	34400	20240312	-38.52	15170	20241209	39.42	22700	-6.83	20250124	17550	20.51	20250102	34400	-38.52	20240312	15170	39.42	20241209	4.97	N	049070	500	86 억	985527	N	N	329	N	N
32	20250207	100455	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21100	-100	5	-0.47	3025106400	142504	42.89	21450	21600	20800	27550	14850	21200	21228.30	5.73	-6721	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3629	13.12	0.55	12	0.83	1608.00	38283.00	34400	20240312	-38.66	15170	20241209	39.09	22700	-7.05	20250124	17550	20.23	20250102	34400	-38.66	20240312	15170	39.09	20241209	4.97	N	049070	500	86 억	985527	N	N	329	N	N
33	20250207	090459	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21100	-100	5	-0.47	265790450	12503	3.76	21450	21450	21050	27550	14850	21200	21260.06	5.73	-1508	22266	21732	21216	20682	20166	21475	20425	86	6350	500	15260	50	1	17200000	3629	13.12	0.55	12	0.07	1608.00	38283.00	34400	20240312	-38.66	15170	20241209	39.09	22700	-7.05	20250124	17550	20.23	20250102	34400	-38.66	20240312	15170	39.09	20241209	4.97	N	049070	500	86 억	985527	N	N	329	N	N
34	20250206	160446	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21200	-300	5	-1.40	6953370050	328177	38.52	21750	21750	20700	27950	15050	21500	21187.68	5.98	-49314	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3646	13.18	0.55	12	1.91	1608.00	38283.00	34400	20240312	-38.37	15170	20241209	39.75	22700	-6.61	20250124	17550	20.80	20250102	34400	-38.37	20240312	15170	39.75	20241209	4.93	N	049070	500	86 억	1028262	N	N	329	N	N
35	20250206	150447	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21150	-350	5	-1.63	6530735950	308204	36.18	21750	21750	20700	27950	15050	21500	21189.48	5.98	-48835	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3638	13.15	0.55	12	1.79	1608.00	38283.00	34400	20240312	-38.52	15170	20241209	39.42	22700	-6.83	20250124	17550	20.51	20250102	34400	-38.52	20240312	15170	39.42	20241209	4.93	N	049070	500	86 억	1028262	N	N	103	N	N
36	20250206	140450	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21000	-500	5	-2.33	5252750200	248073	29.12	21750	21750	20700	27950	15050	21500	21173.98	5.98	-35880	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3612	13.06	0.55	12	1.44	1608.00	38283.00	34400	20240312	-38.95	15170	20241209	38.43	22700	-7.49	20250124	17550	19.66	20250102	34400	-38.95	20240312	15170	38.43	20241209	4.93	N	049070	500	86 억	1028262	N	N	103	N	N
37	20250206	130447	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21000	-500	5	-2.33	4825641550	227753	26.73	21750	21750	20700	27950	15050	21500	21187.81	5.98	-32897	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3612	13.06	0.55	12	1.32	1608.00	38283.00	34400	20240312	-38.95	15170	20241209	38.43	22700	-7.49	20250124	17550	19.66	20250102	34400	-38.95	20240312	15170	38.43	20241209	4.93	N	049070	500	86 억	1028262	N	N	103	N	N
38	20250206	120445	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21000	-500	5	-2.33	4450151000	209845	24.63	21750	21750	20700	27950	15050	21500	21206.60	5.98	-35027	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3612	13.06	0.55	12	1.22	1608.00	38283.00	34400	20240312	-38.95	15170	20241209	38.43	22700	-7.49	20250124	17550	19.66	20250102	34400	-38.95	20240312	15170	38.43	20241209	4.93	N	049070	500	86 억	1028262	N	N	103	N	N
39	20250206	110439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20950	-550	5	-2.56	4060704400	191295	22.46	21750	21750	20700	27950	15050	21500	21227.20	5.98	-29793	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3603	13.03	0.55	12	1.11	1608.00	38283.00	34400	20240312	-39.10	15170	20241209	38.10	22700	-7.71	20250124	17550	19.37	20250102	34400	-39.10	20240312	15170	38.10	20241209	4.93	N	049070	500	86 억	1028262	N	N	103	N	N
40	20250206	100445	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21050	-450	5	-2.09	3015912600	141260	16.58	21750	21750	21000	27950	15050	21500	21349.90	5.98	-31641	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3621	13.09	0.55	12	0.82	1608.00	38283.00	34400	20240312	-38.81	15170	20241209	38.76	22700	-7.27	20250124	17550	19.94	20250102	34400	-38.81	20240312	15170	38.76	20241209	4.93	N	049070	500	86 억	1028262	N	N	103	N	N
41	20250206	090448	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21550	50	2	0.23	746527750	34579	4.06	21750	21750	21400	27950	15050	21500	21589.50	5.98	-18705	22866	22182	21266	20582	19666	22525	20925	86	6450	500	15480	50	1	17200000	3707	13.40	0.56	12	0.20	1608.00	38283.00	34400	20240312	-37.35	15170	20241209	42.06	22700	-5.07	20250124	17550	22.79	20250102	34400	-37.35	20240312	15170	42.06	20241209	4.93	N	049070	500	86 억	1028262	N	N	103	N	N
42	20250205	160442	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21500	1150	2	5.65	18161635800	846046	179.66	20350	21950	20350	26450	14250	20350	21466.42	5.88	14813	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3698	13.37	0.56	12	4.92	1608.00	38283.00	34400	20240312	-37.50	15170	20241209	41.73	22700	-5.29	20250124	17550	22.51	20250102	34400	-37.50	20240312	15170	41.73	20241209	5.14	N	049070	500	86 억	1010549	N	N	103	N	N
43	20250205	150443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	1050	2	5.16	17616406950	820602	174.26	20350	21950	20350	26450	14250	20350	21467.66	5.88	20450	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3681	13.31	0.56	12	4.77	1608.00	38283.00	34400	20240312	-37.79	15170	20241209	41.07	22700	-5.73	20250124	17550	21.94	20250102	34400	-37.79	20240312	15170	41.07	20241209	5.14	N	049070	500	86 억	1010549	N	N	429	N	N
44	20250205	140443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	1050	2	5.16	15708114400	731373	155.31	20350	21950	20350	26450	14250	20350	21477.57	5.88	27177	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3681	13.31	0.56	12	4.25	1608.00	38283.00	34400	20240312	-37.79	15170	20241209	41.07	22700	-5.73	20250124	17550	21.94	20250102	34400	-37.79	20240312	15170	41.07	20241209	5.14	N	049070	500	86 억	1010549	N	N	429	N	N
45	20250205	130443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21400	1050	2	5.16	14426732050	671492	142.59	20350	21950	20350	26450	14250	20350	21484.59	5.88	30267	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3681	13.31	0.56	12	3.90	1608.00	38283.00	34400	20240312	-37.79	15170	20241209	41.07	22700	-5.73	20250124	17550	21.94	20250102	34400	-37.79	20240312	15170	41.07	20241209	5.14	N	049070	500	86 억	1010549	N	N	429	N	N
46	20250205	120443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21700	1350	2	6.63	13245653750	616764	130.97	20350	21950	20350	26450	14250	20350	21476.05	5.88	17285	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3732	13.50	0.57	12	3.59	1608.00	38283.00	34400	20240312	-36.92	15170	20241209	43.05	22700	-4.41	20250124	17550	23.65	20250102	34400	-36.92	20240312	15170	43.05	20241209	5.14	N	049070	500	86 억	1010549	N	N	429	N	N
47	20250205	110443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21750	1400	2	6.88	11430173700	533505	113.29	20350	21900	20350	26450	14250	20350	21424.68	5.88	-9264	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3741	13.53	0.57	12	3.10	1608.00	38283.00	34400	20240312	-36.77	15170	20241209	43.38	22700	-4.19	20250124	17550	23.93	20250102	34400	-36.77	20240312	15170	43.38	20241209	5.14	N	049070	500	86 억	1010549	N	N	429	N	N
48	20250205	100446	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	21600	1250	2	6.14	9087319250	425680	90.39	20350	21800	20350	26450	14250	20350	21347.77	5.88	-18806	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3715	13.43	0.56	12	2.47	1608.00	38283.00	34400	20240312	-37.21	15170	20241209	42.39	22700	-4.85	20250124	17550	23.08	20250102	34400	-37.21	20240312	15170	42.39	20241209	5.14	N	049070	500	86 억	1010549	N	N	429	N	N
49	20250205	090450	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20450	100	2	0.49	239843900	11696	2.48	20350	20700	20350	26450	14250	20350	20506.50	5.88	-1138	21650	21000	20650	20000	19650	20825	19825	86	6100	500	14650	50	1	17200000	3517	12.72	0.53	12	0.07	1608.00	38283.00	34400	20240312	-40.55	15170	20241209	34.81	22700	-9.91	20250124	17550	16.52	20250102	34400	-40.55	20240312	15170	34.81	20241209	5.14	N	049070	500	86 억	1010549	N	N	429	N	N
50	20250204	160439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20350	300	2	1.50	9610961950	464607	75.62	20400	21300	20300	26050	14050	20050	20686.62	6.03	-34373	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3500	12.66	0.53	12	2.70	1608.00	38283.00	34400	20240312	-40.84	15170	20241209	34.15	22700	-10.35	20250124	17550	15.95	20250102	34400	-40.84	20240312	15170	34.15	20241209	4.84	N	049070	500	86 억	1036964	N	N	429	N	N
51	20250204	150439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20400	350	2	1.75	9150356300	441995	71.94	20400	21300	20300	26050	14050	20050	20702.40	6.03	-43217	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3509	12.69	0.53	12	2.57	1608.00	38283.00	34400	20240312	-40.70	15170	20241209	34.48	22700	-10.13	20250124	17550	16.24	20250102	34400	-40.70	20240312	15170	34.48	20241209	4.84	N	049070	500	86 억	1036964	N	N	961	N	N
52	20250204	140439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20650	600	2	2.99	8265334450	398715	64.90	20400	21300	20350	26050	14050	20050	20729.93	6.03	-35508	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3552	12.84	0.54	12	2.32	1608.00	38283.00	34400	20240312	-39.97	15170	20241209	36.12	22700	-9.03	20250124	17550	17.66	20250102	34400	-39.97	20240312	15170	36.12	20241209	4.84	N	049070	500	86 억	1036964	N	N	961	N	N
53	20250204	130439	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20550	500	2	2.49	7493021600	361345	58.81	20400	21300	20350	26050	14050	20050	20736.48	6.03	-33819	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3535	12.78	0.54	12	2.10	1608.00	38283.00	34400	20240312	-40.26	15170	20241209	35.46	22700	-9.47	20250124	17550	17.09	20250102	34400	-40.26	20240312	15170	35.46	20241209	4.84	N	049070	500	86 억	1036964	N	N	961	N	N
54	20250204	120443	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20600	550	2	2.74	7020584850	338366	55.07	20400	21300	20350	26050	14050	20050	20748.49	6.03	-35931	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3543	12.81	0.54	12	1.97	1608.00	38283.00	34400	20240312	-40.12	15170	20241209	35.79	22700	-9.25	20250124	17550	17.38	20250102	34400	-40.12	20240312	15170	35.79	20241209	4.84	N	049070	500	86 억	1036964	N	N	961	N	N
55	20250204	110435	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20600	550	2	2.74	6255709250	301226	49.03	20400	21300	20350	26050	14050	20050	20767.49	6.03	-25359	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3543	12.81	0.54	12	1.75	1608.00	38283.00	34400	20240312	-40.12	15170	20241209	35.79	22700	-9.25	20250124	17550	17.38	20250102	34400	-40.12	20240312	15170	35.79	20241209	4.84	N	049070	500	86 억	1036964	N	N	961	N	N
56	20250204	100437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20500	450	2	2.24	5417617550	260367	42.38	20400	21300	20350	26050	14050	20050	20807.62	6.03	-23129	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3526	12.75	0.54	12	1.51	1608.00	38283.00	34400	20240312	-40.41	15170	20241209	35.14	22700	-9.69	20250124	17550	16.81	20250102	34400	-40.41	20240312	15170	35.14	20241209	4.84	N	049070	500	86 억	1036964	N	N	961	N	N
57	20250204	090437	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	20700	650	2	3.24	770315850	37425	6.09	20400	20850	20350	26050	14050	20050	20582.92	6.03	14894	22370	21210	20590	19430	18810	20900	19120	86	6000	500	14430	50	1	17200000	3560	12.87	0.54	12	0.22	1608.00	38283.00	34400	20240312	-39.83	15170	20241209	36.45	22700	-8.81	20250124	17550	17.95	20250102	34400	-39.83	20240312	15170	36.45	20241209	4.84	N	049070	500	86 억	1036964	N	N	961	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History