KissMeData/067310/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	160604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11400	-100	5	-0.87	8854305620	775907	64.25	11530	11640	11280	14950	8050	11500	11411.53	12.44	-17755	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7555	-46.72	1.75	12	1.17	-244.00	6532.00	29492	20240404	-61.35	8320	20241209	37.02	12970	-12.10	20250116	9030	26.25	20250102	34500	-66.96	20240404	8320	37.02	20241209	4.44	N	067310	500	331 억	8247355	N	N	2781	N	N
3	20250212	150604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11400	-100	5	-0.87	8466223680	741868	61.43	11530	11640	11280	14950	8050	11500	11412.00	12.44	-29607	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7555	-46.72	1.75	12	1.12	-244.00	6532.00	29492	20240404	-61.35	8320	20241209	37.02	12970	-12.10	20250116	9030	26.25	20250102	34500	-66.96	20240404	8320	37.02	20241209	4.44	N	067310	500	331 억	8247355	N	N	13351	N	N
4	20250212	140604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11360	-140	5	-1.22	7510601870	657784	54.47	11530	11640	11280	14950	8050	11500	11418.00	12.44	-46552	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7528	-46.56	1.74	12	0.99	-244.00	6532.00	29492	20240404	-61.48	8320	20241209	36.54	12970	-12.41	20250116	9030	25.80	20250102	34500	-67.07	20240404	8320	36.54	20241209	4.44	N	067310	500	331 억	8247355	N	N	13351	N	N
5	20250212	130606	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11380	-120	5	-1.04	6948454750	608407	50.38	11530	11640	11280	14950	8050	11500	11420.69	12.44	-52962	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7542	-46.64	1.74	12	0.92	-244.00	6532.00	29492	20240404	-61.41	8320	20241209	36.78	12970	-12.26	20250116	9030	26.02	20250102	34500	-67.01	20240404	8320	36.78	20241209	4.44	N	067310	500	331 억	8247355	N	N	13351	N	N
6	20250212	120604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11450	-50	5	-0.43	6417789900	561841	46.52	11530	11640	11280	14950	8050	11500	11422.74	12.44	-28573	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7588	-46.93	1.75	12	0.85	-244.00	6532.00	29492	20240404	-61.18	8320	20241209	37.62	12970	-11.72	20250116	9030	26.80	20250102	34500	-66.81	20240404	8320	37.62	20241209	4.44	N	067310	500	331 억	8247355	N	N	13351	N	N
7	20250212	110602	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11410	-90	5	-0.78	4734321110	415713	34.42	11530	11590	11280	14950	8050	11500	11388.35	12.44	-15926	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7562	-46.76	1.75	12	0.63	-244.00	6532.00	29492	20240404	-61.31	8320	20241209	37.14	12970	-12.03	20250116	9030	26.36	20250102	34500	-66.93	20240404	8320	37.14	20241209	4.44	N	067310	500	331 억	8247355	N	N	13351	N	N
8	20250212	100604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11320	-180	5	-1.57	3421948160	300150	24.85	11530	11590	11280	14950	8050	11500	11400.69	12.44	-42159	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7502	-46.39	1.73	12	0.45	-244.00	6532.00	29492	20240404	-61.62	8320	20241209	36.06	12970	-12.72	20250116	9030	25.36	20250102	34500	-67.19	20240404	8320	36.06	20241209	4.44	N	067310	500	331 억	8247355	N	N	13351	N	N
9	20250212	090607	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11500	0	3	0.00	717808470	62306	5.16	11530	11590	11440	14950	8050	11500	11520.80	12.44	4413	11960	11730	11520	11290	11080	11625	11185	331	3450	500	8280	10	1	66271949	7621	-47.13	1.76	12	0.09	-244.00	6532.00	29492	20240404	-61.01	8320	20241209	38.22	12970	-11.33	20250116	9030	27.35	20250102	34500	-66.67	20240404	8320	38.22	20241209	4.44	N	067310	500	331 억	8247355	N	N	13351	N	N
10	20250211	160605	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11500	-170	5	-1.46	13786723650	1198150	63.90	11690	11750	11310	15170	8170	11670	11506.68	12.63	-133542	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7621	-47.13	1.76	12	1.81	-244.00	6532.00	29492	20240404	-61.01	8320	20241209	38.22	12970	-11.33	20250116	9030	27.35	20250102	34500	-66.67	20240404	8320	38.22	20241209	4.53	N	067310	500	331 억	8371021	N	N	13273	N	N
11	20250211	150604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11470	-200	5	-1.71	13250138250	1151456	61.41	11690	11750	11310	15170	8170	11670	11507.29	12.63	-138549	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7601	-47.01	1.76	12	1.74	-244.00	6532.00	29492	20240404	-61.11	8320	20241209	37.86	12970	-11.57	20250116	9030	27.02	20250102	34500	-66.75	20240404	8320	37.86	20241209	4.53	N	067310	500	331 억	8371021	N	N	20104	N	N
12	20250211	140605	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11460	-210	5	-1.80	11447489820	995172	53.08	11690	11750	11310	15170	8170	11670	11503.02	12.63	-115688	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7595	-46.97	1.75	12	1.50	-244.00	6532.00	29492	20240404	-61.14	8320	20241209	37.74	12970	-11.64	20250116	9030	26.91	20250102	34500	-66.78	20240404	8320	37.74	20241209	4.53	N	067310	500	331 억	8371021	N	N	20104	N	N
13	20250211	130604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11490	-180	5	-1.54	10642044430	925102	49.34	11690	11750	11310	15170	8170	11670	11503.64	12.63	-104885	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7615	-47.09	1.76	12	1.40	-244.00	6532.00	29492	20240404	-61.04	8320	20241209	38.10	12970	-11.41	20250116	9030	27.24	20250102	34500	-66.70	20240404	8320	38.10	20241209	4.53	N	067310	500	331 억	8371021	N	N	20104	N	N
14	20250211	120603	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11470	-200	5	-1.71	9521674530	827258	44.12	11690	11750	11310	15170	8170	11670	11509.92	12.63	-104829	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7601	-47.01	1.76	12	1.25	-244.00	6532.00	29492	20240404	-61.11	8320	20241209	37.86	12970	-11.57	20250116	9030	27.02	20250102	34500	-66.75	20240404	8320	37.86	20241209	4.53	N	067310	500	331 억	8371021	N	N	20104	N	N
15	20250211	110604	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11580	-90	5	-0.77	8406242560	730503	38.96	11690	11750	11310	15170	8170	11670	11507.47	12.63	-78299	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7674	-47.46	1.77	12	1.10	-244.00	6532.00	29492	20240404	-60.74	8320	20241209	39.18	12970	-10.72	20250116	9030	28.24	20250102	34500	-66.43	20240404	8320	39.18	20241209	4.53	N	067310	500	331 억	8371021	N	N	20104	N	N
16	20250211	100605	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11490	-180	5	-1.54	6405746340	558082	29.77	11690	11700	11310	15170	8170	11670	11478.14	12.63	-52397	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7615	-47.09	1.76	12	0.84	-244.00	6532.00	29492	20240404	-61.04	8320	20241209	38.10	12970	-11.41	20250116	9030	27.24	20250102	34500	-66.70	20240404	8320	38.10	20241209	4.53	N	067310	500	331 억	8371021	N	N	20104	N	N
17	20250211	090607	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11550	-120	5	-1.03	1424238510	122831	6.55	11690	11700	11500	15170	8170	11670	11595.10	12.63	-10642	12336	12002	11356	11022	10376	12170	11190	331	3500	500	8400	10	1	66271949	7654	-47.34	1.77	12	0.19	-244.00	6532.00	29492	20240404	-60.84	8320	20241209	38.82	12970	-10.95	20250116	9030	27.91	20250102	34500	-66.52	20240404	8320	38.82	20241209	4.53	N	067310	500	331 억	8371021	N	N	20104	N	N
18	20250210	160601	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11670	590	2	5.32	20974386660	1855949	71.82	10910	11690	10710	14400	7760	11080	11300.86	12.44	104279	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7734	-47.83	1.79	12	2.80	-244.00	6532.00	29492	20240404	-60.43	8320	20241209	40.26	12970	-10.02	20250116	9030	29.24	20250102	34500	-66.17	20240404	8320	40.26	20241209	4.54	N	067310	500	331 억	8245977	N	N	20104	N	N
19	20250210	150601	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11620	540	2	4.87	19296341200	1711793	66.24	10910	11690	10710	14400	7760	11080	11273.10	12.44	58097	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7701	-47.62	1.78	12	2.58	-244.00	6532.00	29492	20240404	-60.60	8320	20241209	39.66	12970	-10.41	20250116	9030	28.68	20250102	34500	-66.32	20240404	8320	39.66	20241209	4.54	N	067310	500	331 억	8245977	N	N	10240	N	N
20	20250210	140600	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11480	400	2	3.61	13930625390	1249343	48.34	10910	11500	10710	14400	7760	11080	11150.62	12.44	7256	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7608	-47.05	1.76	12	1.89	-244.00	6532.00	29492	20240404	-61.07	8320	20241209	37.98	12970	-11.49	20250116	9030	27.13	20250102	34500	-66.72	20240404	8320	37.98	20241209	4.54	N	067310	500	331 억	8245977	N	N	10240	N	N
21	20250210	130601	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11360	280	2	2.53	12003224380	1080101	41.79	10910	11500	10710	14400	7760	11080	11113.20	12.44	-9076	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7528	-46.56	1.74	12	1.63	-244.00	6532.00	29492	20240404	-61.48	8320	20241209	36.54	12970	-12.41	20250116	9030	25.80	20250102	34500	-67.07	20240404	8320	36.54	20241209	4.54	N	067310	500	331 억	8245977	N	N	10240	N	N
22	20250210	120559	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11220	140	2	1.26	8064398830	733580	28.39	10910	11300	10710	14400	7760	11080	10992.67	12.44	-82411	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7436	-45.98	1.72	12	1.11	-244.00	6532.00	29492	20240404	-61.96	8320	20241209	34.86	12970	-13.49	20250116	9030	24.25	20250102	34500	-67.48	20240404	8320	34.86	20241209	4.54	N	067310	500	331 억	8245977	N	N	10240	N	N
23	20250210	110557	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11130	50	2	0.45	6049742660	553561	21.42	10910	11180	10710	14400	7760	11080	10927.52	12.44	-58091	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7376	-45.61	1.70	12	0.84	-244.00	6532.00	29492	20240404	-62.26	8320	20241209	33.77	12970	-14.19	20250116	9030	23.26	20250102	34500	-67.74	20240404	8320	33.77	20241209	4.54	N	067310	500	331 억	8245977	N	N	10240	N	N
24	20250210	100556	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11020	-60	5	-0.54	4443859070	408636	15.81	10910	11110	10710	14400	7760	11080	10872.55	12.44	-62223	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7303	-45.16	1.69	12	0.62	-244.00	6532.00	29492	20240404	-62.63	8320	20241209	32.45	12970	-15.03	20250116	9030	22.04	20250102	34500	-68.06	20240404	8320	32.45	20241209	4.54	N	067310	500	331 억	8245977	N	N	10240	N	N
25	20250210	090554	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10810	-270	5	-2.44	873351880	80261	3.11	10910	10950	10770	14400	7760	11080	10869.47	12.44	-22646	12193	11636	10843	10286	9493	11915	10565	331	3320	500	7970	10	1	66271949	7164	-44.30	1.65	12	0.12	-244.00	6532.00	29492	20240404	-63.35	8320	20241209	29.93	12970	-16.65	20250116	9030	19.71	20250102	34500	-68.67	20240404	8320	29.93	20241209	4.54	N	067310	500	331 억	8245977	N	N	10240	N	N
26	20250207	160551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11080	850	2	8.31	28084151730	2566356	454.80	10190	11400	10050	13290	7170	10230	10943.09	11.86	362375	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	7343	-45.41	1.70	12	3.87	-244.00	6532.00	29492	20240404	-62.43	8320	20241209	33.17	12970	-14.57	20250116	9030	22.70	20250102	34500	-67.88	20240404	8320	33.17	20241209	4.56	N	067310	500	331 억	7858463	N	N	10240	N	N
27	20250207	150553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11100	870	2	8.50	27139515900	2481117	439.70	10190	11400	10050	13290	7170	10230	10938.43	11.86	353098	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	7356	-45.49	1.70	12	3.74	-244.00	6532.00	29492	20240404	-62.36	8320	20241209	33.41	12970	-14.42	20250116	9030	22.92	20250102	34500	-67.83	20240404	8320	33.41	20241209	4.56	N	067310	500	331 억	7858463	N	N	7776	N	N
28	20250207	140551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11100	870	2	8.50	24762622830	2267721	401.88	10190	11400	10050	13290	7170	10230	10919.61	11.86	293387	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	7356	-45.49	1.70	12	3.42	-244.00	6532.00	29492	20240404	-62.36	8320	20241209	33.41	12970	-14.42	20250116	9030	22.92	20250102	34500	-67.83	20240404	8320	33.41	20241209	4.56	N	067310	500	331 억	7858463	N	N	7776	N	N
29	20250207	130551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11050	820	2	8.02	22449042380	2056857	364.51	10190	11400	10050	13290	7170	10230	10914.25	11.86	246034	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	7323	-45.29	1.69	12	3.10	-244.00	6532.00	29492	20240404	-62.53	8320	20241209	32.81	12970	-14.80	20250116	9030	22.37	20250102	34500	-67.97	20240404	8320	32.81	20241209	4.56	N	067310	500	331 억	7858463	N	N	7776	N	N
30	20250207	120551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11040	810	2	7.92	16120675240	1487034	263.53	10190	11400	10050	13290	7170	10230	10840.82	11.86	113564	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	7316	-45.25	1.69	12	2.24	-244.00	6532.00	29492	20240404	-62.57	8320	20241209	32.69	12970	-14.88	20250116	9030	22.26	20250102	34500	-68.00	20240404	8320	32.69	20241209	4.56	N	067310	500	331 억	7858463	N	N	7776	N	N
31	20250207	110549	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10430	200	2	1.96	2687346760	262239	46.47	10190	10450	10050	13290	7170	10230	10247.70	11.86	-10633	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	6912	-42.75	1.60	12	0.40	-244.00	6532.00	29492	20240404	-64.63	8320	20241209	25.36	12970	-19.58	20250116	9030	15.50	20250102	34500	-69.77	20240404	8320	25.36	20241209	4.56	N	067310	500	331 억	7858463	N	N	7776	N	N
32	20250207	100551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10170	-60	5	-0.59	1276849250	125675	22.27	10190	10280	10050	13290	7170	10230	10159.93	11.86	-19674	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	6740	-41.68	1.56	12	0.19	-244.00	6532.00	29492	20240404	-65.52	8320	20241209	22.24	12970	-21.59	20250116	9030	12.62	20250102	34500	-70.52	20240404	8320	22.24	20241209	4.56	N	067310	500	331 억	7858463	N	N	7776	N	N
33	20250207	090554	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10060	-170	5	-1.66	307212770	30377	5.38	10190	10190	10050	13290	7170	10230	10113.33	11.86	-10965	10376	10302	10166	10092	9956	10340	10130	331	3060	500	7360	10	1	66271949	6667	-41.23	1.54	12	0.05	-244.00	6532.00	29492	20240404	-65.89	8320	20241209	20.91	12970	-22.44	20250116	9030	11.41	20250102	34500	-70.84	20240404	8320	20.91	20241209	4.56	N	067310	500	331 억	7858463	N	N	7776	N	N
34	20250206	160537	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10230	200	2	1.99	5650367200	556167	86.53	10210	10240	10030	13030	7030	10030	10159.26	11.62	128402	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6780	-41.93	1.57	12	0.84	-244.00	6532.00	29492	20240404	-65.31	8320	20241209	22.96	12970	-21.13	20250116	9030	13.29	20250102	34500	-70.35	20240404	8320	22.96	20241209	4.55	N	067310	500	331 억	7701179	N	N	7776	N	N
35	20250206	150539	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10180	150	2	1.50	5074188700	499753	77.75	10210	10240	10030	13030	7030	10030	10153.39	11.62	107530	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6746	-41.72	1.56	12	0.75	-244.00	6532.00	29492	20240404	-65.48	8320	20241209	22.36	12970	-21.51	20250116	9030	12.74	20250102	34500	-70.49	20240404	8320	22.36	20241209	4.55	N	067310	500	331 억	7701179	N	N	5053	N	N
36	20250206	140541	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10170	140	2	1.40	4080040360	401977	62.54	10210	10240	10030	13030	7030	10030	10149.93	11.62	74310	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6740	-41.68	1.56	12	0.61	-244.00	6532.00	29492	20240404	-65.52	8320	20241209	22.24	12970	-21.59	20250116	9030	12.62	20250102	34500	-70.52	20240404	8320	22.24	20241209	4.55	N	067310	500	331 억	7701179	N	N	5053	N	N
37	20250206	130539	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10210	180	2	1.79	3647083350	359335	55.91	10210	10240	10030	13030	7030	10030	10149.54	11.62	66870	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6766	-41.84	1.56	12	0.54	-244.00	6532.00	29492	20240404	-65.38	8320	20241209	22.72	12970	-21.28	20250116	9030	13.07	20250102	34500	-70.41	20240404	8320	22.72	20241209	4.55	N	067310	500	331 억	7701179	N	N	5053	N	N
38	20250206	120536	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10180	150	2	1.50	3271655970	322397	50.16	10210	10240	10030	13030	7030	10030	10147.91	11.62	61628	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6746	-41.72	1.56	12	0.49	-244.00	6532.00	29492	20240404	-65.48	8320	20241209	22.36	12970	-21.51	20250116	9030	12.74	20250102	34500	-70.49	20240404	8320	22.36	20241209	4.55	N	067310	500	331 억	7701179	N	N	5053	N	N
39	20250206	110531	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10180	150	2	1.50	2358400860	232902	36.23	10210	10210	10030	13030	7030	10030	10126.15	11.62	15411	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6746	-41.72	1.56	12	0.35	-244.00	6532.00	29492	20240404	-65.48	8320	20241209	22.36	12970	-21.51	20250116	9030	12.74	20250102	34500	-70.49	20240404	8320	22.36	20241209	4.55	N	067310	500	331 억	7701179	N	N	5053	N	N
40	20250206	100534	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10130	100	2	1.00	1576660320	155593	24.21	10210	10210	10030	13030	7030	10030	10133.23	11.62	-11378	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6713	-41.52	1.55	12	0.23	-244.00	6532.00	29492	20240404	-65.65	8320	20241209	21.75	12970	-21.90	20250116	9030	12.18	20250102	34500	-70.64	20240404	8320	21.75	20241209	4.55	N	067310	500	331 억	7701179	N	N	5053	N	N
41	20250206	090540	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10160	130	2	1.30	262323190	25772	4.01	10210	10210	10110	13030	7030	10030	10178.61	11.62	-1082	10276	10152	10046	9922	9816	10215	9985	331	3000	500	7220	10	1	66271949	6733	-41.64	1.56	12	0.04	-244.00	6532.00	29492	20240404	-65.55	8320	20241209	22.12	12970	-21.67	20250116	9030	12.51	20250102	34500	-70.55	20240404	8320	22.12	20241209	4.55	N	067310	500	331 억	7701179	N	N	5053	N	N
42	20250205	160532	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10030	190	2	1.93	6429851950	640933	84.28	9970	10170	9940	12790	6890	9840	10032.03	11.55	43818	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6647	-41.11	1.54	12	0.97	-244.00	6532.00	29492	20240404	-65.99	8320	20241209	20.55	12970	-22.67	20250116	9030	11.07	20250102	34500	-70.93	20240404	8320	20.55	20241209	4.64	N	067310	500	331 억	7653940	N	N	5053	N	N
43	20250205	150535	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10040	200	2	2.03	6182465470	616269	81.04	9970	10170	9940	12790	6890	9840	10032.10	11.55	39975	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6654	-41.15	1.54	12	0.93	-244.00	6532.00	29492	20240404	-65.96	8320	20241209	20.67	12970	-22.59	20250116	9030	11.18	20250102	34500	-70.90	20240404	8320	20.67	20241209	4.64	N	067310	500	331 억	7653940	N	N	10067	N	N
44	20250205	140535	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10060	220	2	2.24	5082610390	507395	66.72	9970	10140	9940	12790	6890	9840	10017.08	11.55	28531	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6667	-41.23	1.54	12	0.77	-244.00	6532.00	29492	20240404	-65.89	8320	20241209	20.91	12970	-22.44	20250116	9030	11.41	20250102	34500	-70.84	20240404	8320	20.91	20241209	4.64	N	067310	500	331 억	7653940	N	N	10067	N	N
45	20250205	130534	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10010	170	2	1.73	4324378990	431756	56.77	9970	10140	9940	12790	6890	9840	10015.81	11.55	16767	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6634	-41.02	1.53	12	0.65	-244.00	6532.00	29492	20240404	-66.06	8320	20241209	20.31	12970	-22.82	20250116	9030	10.85	20250102	34500	-70.99	20240404	8320	20.31	20241209	4.64	N	067310	500	331 억	7653940	N	N	10067	N	N
46	20250205	120534	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10080	240	2	2.44	3853195730	384712	50.59	9970	10140	9940	12790	6890	9840	10015.81	11.55	36780	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6680	-41.31	1.54	12	0.58	-244.00	6532.00	29492	20240404	-65.82	8320	20241209	21.15	12970	-22.28	20250116	9030	11.63	20250102	34500	-70.78	20240404	8320	21.15	20241209	4.64	N	067310	500	331 억	7653940	N	N	10067	N	N
47	20250205	110533	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9970	130	2	1.32	2871217230	286728	37.70	9970	10140	9940	12790	6890	9840	10013.76	11.55	-14008	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6607	-40.86	1.53	12	0.43	-244.00	6532.00	29492	20240404	-66.19	8320	20241209	19.83	12970	-23.13	20250116	9030	10.41	20250102	34500	-71.10	20240404	8320	19.83	20241209	4.64	N	067310	500	331 억	7653940	N	N	10067	N	N
48	20250205	100538	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10010	170	2	1.73	1931268460	192703	25.34	9970	10140	9940	12790	6890	9840	10022.04	11.55	12820	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6634	-41.02	1.53	12	0.29	-244.00	6532.00	29492	20240404	-66.06	8320	20241209	20.31	12970	-22.82	20250116	9030	10.85	20250102	34500	-70.99	20240404	8320	20.31	20241209	4.64	N	067310	500	331 억	7653940	N	N	10067	N	N
49	20250205	090541	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10000	160	2	1.63	614146050	61047	8.03	9970	10140	9970	12790	6890	9840	10060.38	11.55	9673	10220	10030	9820	9630	9420	10125	9725	331	2950	500	7080	10	1	66271949	6627	-40.98	1.53	12	0.09	-244.00	6532.00	29492	20240404	-66.09	8320	20241209	20.19	12970	-22.90	20250116	9030	10.74	20250102	34500	-71.01	20240404	8320	20.19	20241209	4.64	N	067310	500	331 억	7653940	N	N	10067	N	N
50	20250204	160528	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9840	340	2	3.58	7441067680	756007	58.38	9610	10010	9610	12350	6650	9500	9842.62	11.48	55346	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6521	-40.33	1.51	12	1.14	-244.00	6532.00	29492	20240404	-66.64	8320	20241209	18.27	12970	-24.13	20250116	9030	8.97	20250102	34500	-71.48	20240404	8320	18.27	20241209	4.49	N	067310	500	331 억	7607657	N	N	10067	N	N
51	20250204	150528	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9810	310	2	3.26	7147608810	726115	56.07	9610	10010	9610	12350	6650	9500	9843.66	11.48	49462	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6501	-40.20	1.50	12	1.10	-244.00	6532.00	29492	20240404	-66.74	8320	20241209	17.91	12970	-24.36	20250116	9030	8.64	20250102	34500	-71.57	20240404	8320	17.91	20241209	4.49	N	067310	500	331 억	7607657	N	N	24906	N	N
52	20250204	140528	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9820	320	2	3.37	6359668530	645798	49.87	9610	10010	9610	12350	6650	9500	9847.79	11.48	39582	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6508	-40.25	1.50	12	0.97	-244.00	6532.00	29492	20240404	-66.70	8320	20241209	18.03	12970	-24.29	20250116	9030	8.75	20250102	34500	-71.54	20240404	8320	18.03	20241209	4.49	N	067310	500	331 억	7607657	N	N	24906	N	N
53	20250204	130529	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9960	460	2	4.84	5652767610	574222	44.34	9610	10010	9610	12350	6650	9500	9844.25	11.48	73588	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6601	-40.82	1.52	12	0.87	-244.00	6532.00	29492	20240404	-66.23	8320	20241209	19.71	12970	-23.21	20250116	9030	10.30	20250102	34500	-71.13	20240404	8320	19.71	20241209	4.49	N	067310	500	331 억	7607657	N	N	24906	N	N
54	20250204	120533	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9860	360	2	3.79	4052049050	413087	31.90	9610	9950	9610	12350	6650	9500	9809.23	11.48	-10407	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6534	-40.41	1.51	12	0.62	-244.00	6532.00	29492	20240404	-66.57	8320	20241209	18.51	12970	-23.98	20250116	9030	9.19	20250102	34500	-71.42	20240404	8320	18.51	20241209	4.49	N	067310	500	331 억	7607657	N	N	24906	N	N
55	20250204	110522	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9830	330	2	3.47	3785061330	385987	29.81	9610	9950	9610	12350	6650	9500	9806.23	11.48	-11356	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6515	-40.29	1.50	12	0.58	-244.00	6532.00	29492	20240404	-66.67	8320	20241209	18.15	12970	-24.21	20250116	9030	8.86	20250102	34500	-71.51	20240404	8320	18.15	20241209	4.49	N	067310	500	331 억	7607657	N	N	24906	N	N
56	20250204	100527	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9870	370	2	3.89	3070222410	313360	24.20	9610	9950	9610	12350	6650	9500	9797.80	11.48	-13094	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6541	-40.45	1.51	12	0.47	-244.00	6532.00	29492	20240404	-66.53	8320	20241209	18.63	12970	-23.90	20250116	9030	9.30	20250102	34500	-71.39	20240404	8320	18.63	20241209	4.49	N	067310	500	331 억	7607657	N	N	24906	N	N
57	20250204	090526	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	9640	140	2	1.47	668537040	68959	5.33	9610	9800	9610	12350	6650	9500	9694.84	11.48	-233	10213	9856	9643	9286	9073	9750	9180	331	2850	500	6840	10	1	66271949	6389	-39.51	1.48	12	0.10	-244.00	6532.00	29492	20240404	-67.31	8320	20241209	15.87	12970	-25.67	20250116	9030	6.76	20250102	34500	-72.06	20240404	8320	15.87	20241209	4.49	N	067310	500	331 억	7607657	N	N	24906	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History