KissMeData/213420/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160756	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33400	1450	2	4.54	4922421200	150101	489.26	31900	33550	31550	41500	22400	31950	32793.82	8.73	-5203	33150	32550	32250	31650	31350	32400	31500	50	9550	200	23640	50	1	24831179	8294	18.12	2.03	12	0.60	1843.00	16471.00	46200	20240603	-27.71	21800	20241115	53.21	35750	-6.57	20250213	22900	45.85	20250409	46200	-27.71	20240603	21800	53.21	20241115	2.18	Y	213420	200	49 억	2167107	N	N	12553	N	N
3	20250516	150811	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33450	1500	2	4.69	4644413800	141782	462.15	31900	33550	31550	41500	22400	31950	32757.43	8.73	-3969	33150	32550	32250	31650	31350	32400	31500	50	9550	200	23640	50	1	24831179	8306	18.15	2.03	12	0.57	1843.00	16471.00	46200	20240603	-27.60	21800	20241115	53.44	35750	-6.43	20250213	22900	46.07	20250409	46200	-27.60	20240603	21800	53.44	20241115	2.18	Y	213420	200	49 억	2167107	N	N	1263	N	N
4	20250516	140806	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33100	1150	2	3.60	2826446750	87289	284.52	31900	33200	31550	41500	22400	31950	32380.33	8.73	7201	33150	32550	32250	31650	31350	32400	31500	50	9550	200	23640	50	1	24831179	8219	17.96	2.01	12	0.35	1843.00	16471.00	46200	20240603	-28.35	21800	20241115	51.83	35750	-7.41	20250213	22900	44.54	20250409	46200	-28.35	20240603	21800	51.83	20241115	2.18	Y	213420	200	49 억	2167107	N	N	1263	N	N
5	20250516	130803	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32400	450	2	1.41	1590285475	49735	162.11	31900	32500	31550	41500	22400	31950	31975.18	8.73	14039	33150	32550	32250	31650	31350	32400	31500	50	9550	200	23640	50	1	24831179	8045	17.58	1.97	12	0.20	1843.00	16471.00	46200	20240603	-29.87	21800	20241115	48.62	35750	-9.37	20250213	22900	41.48	20250409	46200	-29.87	20240603	21800	48.62	20241115	2.18	Y	213420	200	49 억	2167107	N	N	1263	N	N
6	20250516	120808	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32100	150	2	0.47	1306156800	40941	133.45	31900	32500	31550	41500	22400	31950	31903.39	8.73	9913	33150	32550	32250	31650	31350	32400	31500	50	9550	200	23640	50	1	24831179	7971	17.42	1.95	12	0.16	1843.00	16471.00	46200	20240603	-30.52	21800	20241115	47.25	35750	-10.21	20250213	22900	40.17	20250409	46200	-30.52	20240603	21800	47.25	20241115	2.18	Y	213420	200	49 억	2167107	N	N	1263	N	N
7	20250516	110735	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31800	-150	5	-0.47	811080375	25531	83.22	31900	32500	31550	41500	22400	31950	31768.45	8.73	12844	33150	32550	32250	31650	31350	32400	31500	50	9550	200	23640	50	1	24831179	7896	17.25	1.93	12	0.10	1843.00	16471.00	46200	20240603	-31.17	21800	20241115	45.87	35750	-11.05	20250213	22900	38.86	20250409	46200	-31.17	20240603	21800	45.87	20241115	2.18	Y	213420	200	49 억	2167107	N	N	1263	N	N
8	20250516	100801	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31750	-200	5	-0.63	339948525	10636	34.67	31900	32500	31700	41500	22400	31950	31962.07	8.73	3152	33150	32550	32250	31650	31350	32400	31500	50	9550	200	23640	50	1	24831179	7884	17.23	1.93	12	0.04	1843.00	16471.00	46200	20240603	-31.28	21800	20241115	45.64	35750	-11.19	20250213	22900	38.65	20250409	46200	-31.28	20240603	21800	45.64	20241115	2.18	Y	213420	200	49 억	2167107	N	N	1263	N	N
9	20250516	090810	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32350	400	2	1.25	88684525	2754	8.98	31900	32500	31900	41500	22400	31950	32202.08	8.73	908	33150	32550	32250	31650	31350	32400	31500	50	9550	200	23640	50	1	24831179	8033	17.55	1.96	12	0.01	1843.00	16471.00	46200	20240603	-29.98	21800	20241115	48.39	35750	-9.51	20250213	22900	41.27	20250409	46200	-29.98	20240603	21800	48.39	20241115	2.18	Y	213420	200	49 억	2167107	N	N	1263	N	N
10	20250515	160906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31950	-650	5	-1.99	988326100	30679	39.10	32200	32850	31950	42350	22850	32600	32215.31	8.74	6604	33866	33232	32366	31732	30866	32800	31300	50	9750	200	24120	50	1	24831179	7934	17.34	1.94	12	0.12	1843.00	16471.00	46200	20240603	-30.84	21800	20241115	46.56	35750	-10.63	20250213	22900	39.52	20250409	46200	-30.84	20240603	21800	46.56	20241115	2.19	Y	213420	200	49 억	2169400	N	N	1263	N	N
11	20250515	150916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32000	-600	5	-1.84	927432250	28774	36.67	32200	32850	31950	42350	22850	32600	32231.61	8.74	6722	33866	33232	32366	31732	30866	32800	31300	50	9750	200	24120	50	1	24831179	7946	17.36	1.94	12	0.12	1843.00	16471.00	46200	20240603	-30.74	21800	20241115	46.79	35750	-10.49	20250213	22900	39.74	20250409	46200	-30.74	20240603	21800	46.79	20241115	2.19	Y	213420	200	49 억	2169400	N	N	5623	N	N
12	20250515	140917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32050	-550	5	-1.69	682149025	21114	26.91	32200	32850	32050	42350	22850	32600	32307.90	8.74	5360	33866	33232	32366	31732	30866	32800	31300	50	9750	200	24120	50	1	24831179	7958	17.39	1.95	12	0.09	1843.00	16471.00	46200	20240603	-30.63	21800	20241115	47.02	35750	-10.35	20250213	22900	39.96	20250409	46200	-30.63	20240603	21800	47.02	20241115	2.19	Y	213420	200	49 억	2169400	N	N	5623	N	N
13	20250515	130913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32200	-400	5	-1.23	483134625	14921	19.02	32200	32850	32100	42350	22850	32600	32379.51	8.74	4773	33866	33232	32366	31732	30866	32800	31300	50	9750	200	24120	50	1	24831179	7996	17.47	1.95	12	0.06	1843.00	16471.00	46200	20240603	-30.30	21800	20241115	47.71	35750	-9.93	20250213	22900	40.61	20250409	46200	-30.30	20240603	21800	47.71	20241115	2.19	Y	213420	200	49 억	2169400	N	N	5623	N	N
14	20250515	120916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32300	-300	5	-0.92	425981125	13147	16.75	32200	32850	32100	42350	22850	32600	32401.39	8.74	4630	33866	33232	32366	31732	30866	32800	31300	50	9750	200	24120	50	1	24831179	8020	17.53	1.96	12	0.05	1843.00	16471.00	46200	20240603	-30.09	21800	20241115	48.17	35750	-9.65	20250213	22900	41.05	20250409	46200	-30.09	20240603	21800	48.17	20241115	2.19	Y	213420	200	49 억	2169400	N	N	5623	N	N
15	20250515	110917	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32250	-350	5	-1.07	369316625	11395	14.52	32200	32850	32100	42350	22850	32600	32410.41	8.74	4388	33866	33232	32366	31732	30866	32800	31300	50	9750	200	24120	50	1	24831179	8008	17.50	1.96	12	0.05	1843.00	16471.00	46200	20240603	-30.19	21800	20241115	47.94	35750	-9.79	20250213	22900	40.83	20250409	46200	-30.19	20240603	21800	47.94	20241115	2.19	Y	213420	200	49 억	2169400	N	N	5623	N	N
16	20250515	100915	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32400	-200	5	-0.61	249149000	7665	9.77	32200	32850	32200	42350	22850	32600	32504.76	8.74	2939	33866	33232	32366	31732	30866	32800	31300	50	9750	200	24120	50	1	24831179	8045	17.58	1.97	12	0.03	1843.00	16471.00	46200	20240603	-29.87	21800	20241115	48.62	35750	-9.37	20250213	22900	41.48	20250409	46200	-29.87	20240603	21800	48.62	20241115	2.19	Y	213420	200	49 억	2169400	N	N	5623	N	N
17	20250515	090920	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32700	100	2	0.31	30832250	952	1.21	32200	32700	32200	42350	22850	32600	32386.82	8.74	0	33866	33232	32366	31732	30866	32800	31300	50	9750	200	24120	50	1	24831179	8120	17.74	1.99	12	0.00	1843.00	16471.00	46200	20240603	-29.22	21800	20241115	50.00	35750	-8.53	20250213	22900	42.79	20250409	46200	-29.22	20240603	21800	50.00	20241115	2.19	Y	213420	200	49 억	2169400	N	N	5623	N	N
18	20250514	160912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32600	-50	5	-0.15	2557799525	78467	42.35	32650	33000	31500	42400	22900	32650	32597.13	8.78	-8086	34116	33382	32466	31732	30816	33750	32100	50	9750	200	24160	50	1	24831179	8095	17.69	1.98	12	0.32	1843.00	16471.00	46200	20240603	-29.44	21800	20241115	49.54	35750	-8.81	20250213	22900	42.36	20250409	46200	-29.44	20240603	21800	49.54	20241115	2.17	Y	213420	200	49 억	2179908	N	N	5623	N	N
19	20250514	150916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32750	100	2	0.31	2435917925	74737	40.33	32650	33000	31500	42400	22900	32650	32593.20	8.78	-7723	34116	33382	32466	31732	30816	33750	32100	50	9750	200	24160	50	1	24831179	8132	17.77	1.99	12	0.30	1843.00	16471.00	46200	20240603	-29.11	21800	20241115	50.23	35750	-8.39	20250213	22900	43.01	20250409	46200	-29.11	20240603	21800	50.23	20241115	2.17	Y	213420	200	49 억	2179908	N	N	12396	N	N
20	20250514	140915	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32900	250	2	0.77	1804711500	55479	29.94	32650	33000	31500	42400	22900	32650	32529.63	8.78	-3130	34116	33382	32466	31732	30816	33750	32100	50	9750	200	24160	50	1	24831179	8169	17.85	2.00	12	0.22	1843.00	16471.00	46200	20240603	-28.79	21800	20241115	50.92	35750	-7.97	20250213	22900	43.67	20250409	46200	-28.79	20240603	21800	50.92	20241115	2.17	Y	213420	200	49 억	2179908	N	N	12396	N	N
21	20250514	130914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32450	-200	5	-0.61	1113017675	34307	18.51	32650	32900	31500	42400	22900	32650	32442.87	8.78	-1113	34116	33382	32466	31732	30816	33750	32100	50	9750	200	24160	50	1	24831179	8058	17.61	1.97	12	0.14	1843.00	16471.00	46200	20240603	-29.76	21800	20241115	48.85	35750	-9.23	20250213	22900	41.70	20250409	46200	-29.76	20240603	21800	48.85	20241115	2.17	Y	213420	200	49 억	2179908	N	N	12396	N	N
22	20250514	120914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32350	-300	5	-0.92	943103450	29058	15.68	32650	32900	31500	42400	22900	32650	32455.90	8.78	452	34116	33382	32466	31732	30816	33750	32100	50	9750	200	24160	50	1	24831179	8033	17.55	1.96	12	0.12	1843.00	16471.00	46200	20240603	-29.98	21800	20241115	48.39	35750	-9.51	20250213	22900	41.27	20250409	46200	-29.98	20240603	21800	48.39	20241115	2.17	Y	213420	200	49 억	2179908	N	N	12396	N	N
23	20250514	110912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32450	-200	5	-0.61	728992125	22455	12.12	32650	32900	31500	42400	22900	32650	32464.58	8.78	2545	34116	33382	32466	31732	30816	33750	32100	50	9750	200	24160	50	1	24831179	8058	17.61	1.97	12	0.09	1843.00	16471.00	46200	20240603	-29.76	21800	20241115	48.85	35750	-9.23	20250213	22900	41.70	20250409	46200	-29.76	20240603	21800	48.85	20241115	2.17	Y	213420	200	49 억	2179908	N	N	12396	N	N
24	20250514	100914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32550	-100	5	-0.31	522553175	16107	8.69	32650	32900	31500	42400	22900	32650	32442.61	8.78	2767	34116	33382	32466	31732	30816	33750	32100	50	9750	200	24160	50	1	24831179	8083	17.66	1.98	12	0.06	1843.00	16471.00	46200	20240603	-29.55	21800	20241115	49.31	35750	-8.95	20250213	22900	42.14	20250409	46200	-29.55	20240603	21800	49.31	20241115	2.17	Y	213420	200	49 억	2179908	N	N	12396	N	N
25	20250514	090919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32700	50	2	0.15	90978300	2779	1.50	32650	32900	32550	42400	22900	32650	32737.78	8.78	-1094	34116	33382	32466	31732	30816	33750	32100	50	9750	200	24160	50	1	24831179	8120	17.74	1.99	12	0.01	1843.00	16471.00	46200	20240603	-29.22	21800	20241115	50.00	35750	-8.53	20250213	22900	42.79	20250409	46200	-29.22	20240603	21800	50.00	20241115	2.17	Y	213420	200	49 억	2179908	N	N	12396	N	N
26	20250513	160857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32650	900	2	2.83	6077080125	185302	211.32	32100	33200	31550	41250	22250	31750	32795.55	8.79	-4045	33016	32382	31466	30832	29916	32700	31150	50	9500	200	23490	50	1	24831179	8107	17.72	1.98	12	0.75	1843.00	16471.00	46200	20240603	-29.33	21800	20241115	49.77	35750	-8.67	20250213	22900	42.58	20250409	46200	-29.33	20240603	21800	49.77	20241115	2.18	Y	213420	200	49 억	2183379	N	N	12392	N	N
27	20250513	150908	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32700	950	2	2.99	5808864875	177065	201.93	32100	33200	31550	41250	22250	31750	32806.40	8.79	-5711	33016	32382	31466	30832	29916	32700	31150	50	9500	200	23490	50	1	24831179	8120	17.74	1.99	12	0.71	1843.00	16471.00	46200	20240603	-29.22	21800	20241115	50.00	35750	-8.53	20250213	22900	42.79	20250409	46200	-29.22	20240603	21800	50.00	20241115	2.18	Y	213420	200	49 억	2183379	N	N	7685	N	N
28	20250513	140909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32950	1200	2	3.78	4987266800	152121	173.48	32100	33200	31550	41250	22250	31750	32784.87	8.79	573	33016	32382	31466	30832	29916	32700	31150	50	9500	200	23490	50	1	24831179	8182	17.88	2.00	12	0.61	1843.00	16471.00	46200	20240603	-28.68	21800	20241115	51.15	35750	-7.83	20250213	22900	43.89	20250409	46200	-28.68	20240603	21800	51.15	20241115	2.18	Y	213420	200	49 억	2183379	N	N	7685	N	N
29	20250513	130911	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33150	1400	2	4.41	4215497750	128748	146.83	32100	33200	31550	41250	22250	31750	32742.24	8.79	7177	33016	32382	31466	30832	29916	32700	31150	50	9500	200	23490	50	1	24831179	8232	17.99	2.01	12	0.52	1843.00	16471.00	46200	20240603	-28.25	21800	20241115	52.06	35750	-7.27	20250213	22900	44.76	20250409	46200	-28.25	20240603	21800	52.06	20241115	2.18	Y	213420	200	49 억	2183379	N	N	7685	N	N
30	20250513	120914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33000	1250	2	3.94	3549403475	108598	123.85	32100	33200	31550	41250	22250	31750	32683.88	8.79	9868	33016	32382	31466	30832	29916	32700	31150	50	9500	200	23490	50	1	24831179	8194	17.91	2.00	12	0.44	1843.00	16471.00	46200	20240603	-28.57	21800	20241115	51.38	35750	-7.69	20250213	22900	44.10	20250409	46200	-28.57	20240603	21800	51.38	20241115	2.18	Y	213420	200	49 억	2183379	N	N	7685	N	N
31	20250513	110912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33000	1250	2	3.94	2863177175	87770	100.09	32100	33200	31550	41250	22250	31750	32621.36	8.79	12131	33016	32382	31466	30832	29916	32700	31150	50	9500	200	23490	50	1	24831179	8194	17.91	2.00	12	0.35	1843.00	16471.00	46200	20240603	-28.57	21800	20241115	51.38	35750	-7.69	20250213	22900	44.10	20250409	46200	-28.57	20240603	21800	51.38	20241115	2.18	Y	213420	200	49 억	2183379	N	N	7685	N	N
32	20250513	100913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32100	350	2	1.10	794019100	24815	28.30	32100	32450	31550	41250	22250	31750	31997.55	8.79	-3784	33016	32382	31466	30832	29916	32700	31150	50	9500	200	23490	50	1	24831179	7971	17.42	1.95	12	0.10	1843.00	16471.00	46200	20240603	-30.52	21800	20241115	47.25	35750	-10.21	20250213	22900	40.17	20250409	46200	-30.52	20240603	21800	47.25	20241115	2.18	Y	213420	200	49 억	2183379	N	N	7685	N	N
33	20250513	090916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32150	400	2	1.26	267390200	8323	9.49	32100	32450	31800	41250	22250	31750	32126.66	8.79	-426	33016	32382	31466	30832	29916	32700	31150	50	9500	200	23490	50	1	24831179	7983	17.44	1.95	12	0.03	1843.00	16471.00	46200	20240603	-30.41	21800	20241115	47.48	35750	-10.07	20250213	22900	40.39	20250409	46200	-30.41	20240603	21800	47.48	20241115	2.18	Y	213420	200	49 억	2183379	N	N	7685	N	N
34	20250512	160854	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31750	400	2	1.28	2763142925	87688	62.25	31550	32100	30550	40750	21950	31350	31511.07	8.85	-8858	31983	31666	31233	30916	30483	31450	30700	50	9400	200	23190	50	1	24831179	7884	17.23	1.93	12	0.35	1843.00	16471.00	46200	20240603	-31.28	21800	20241115	45.64	35750	-11.19	20250213	22900	38.65	20250409	46200	-31.28	20240603	21800	45.64	20241115	2.18	Y	213420	200	49 억	2197558	N	N	7685	N	N
35	20250512	150903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31700	350	2	1.12	2585981825	82096	58.28	31550	32100	30550	40750	21950	31350	31499.49	8.85	-7687	31983	31666	31233	30916	30483	31450	30700	50	9400	200	23190	50	1	24831179	7871	17.20	1.92	12	0.33	1843.00	16471.00	46200	20240603	-31.39	21800	20241115	45.41	35750	-11.33	20250213	22900	38.43	20250409	46200	-31.39	20240603	21800	45.41	20241115	2.18	Y	213420	200	49 억	2197558	N	N	3390	N	N
36	20250512	140902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31400	50	2	0.16	2163237150	68750	48.80	31550	32100	30550	40750	21950	31350	31465.27	8.85	-3760	31983	31666	31233	30916	30483	31450	30700	50	9400	200	23190	50	1	24831179	7797	17.04	1.91	12	0.28	1843.00	16471.00	46200	20240603	-32.03	21800	20241115	44.04	35750	-12.17	20250213	22900	37.12	20250409	46200	-32.03	20240603	21800	44.04	20241115	2.18	Y	213420	200	49 억	2197558	N	N	3390	N	N
37	20250512	130902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31500	150	2	0.48	1894047250	60193	42.73	31550	32100	30550	40750	21950	31350	31466.24	8.85	-5743	31983	31666	31233	30916	30483	31450	30700	50	9400	200	23190	50	1	24831179	7822	17.09	1.91	12	0.24	1843.00	16471.00	46200	20240603	-31.82	21800	20241115	44.50	35750	-11.89	20250213	22900	37.55	20250409	46200	-31.82	20240603	21800	44.50	20241115	2.18	Y	213420	200	49 억	2197558	N	N	3390	N	N
38	20250512	120902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31600	250	2	0.80	1652494000	52534	37.29	31550	32100	30550	40750	21950	31350	31455.70	8.85	-7842	31983	31666	31233	30916	30483	31450	30700	50	9400	200	23190	50	1	24831179	7847	17.15	1.92	12	0.21	1843.00	16471.00	46200	20240603	-31.60	21800	20241115	44.95	35750	-11.61	20250213	22900	37.99	20250409	46200	-31.60	20240603	21800	44.95	20241115	2.18	Y	213420	200	49 억	2197558	N	N	3390	N	N
39	20250512	110902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32000	650	2	2.07	1228990375	39239	27.85	31550	32100	30550	40750	21950	31350	31320.63	8.85	-4839	31983	31666	31233	30916	30483	31450	30700	50	9400	200	23190	50	1	24831179	7946	17.36	1.94	12	0.16	1843.00	16471.00	46200	20240603	-30.74	21800	20241115	46.79	35750	-10.49	20250213	22900	39.74	20250409	46200	-30.74	20240603	21800	46.79	20241115	2.18	Y	213420	200	49 억	2197558	N	N	3390	N	N
40	20250512	100859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30850	-500	5	-1.59	562609725	18192	12.91	31550	31600	30550	40750	21950	31350	30926.22	8.85	-693	31983	31666	31233	30916	30483	31450	30700	50	9400	200	23190	50	1	24831179	7660	16.74	1.87	12	0.07	1843.00	16471.00	46200	20240603	-33.23	21800	20241115	41.51	35750	-13.71	20250213	22900	34.72	20250409	46200	-33.23	20240603	21800	41.51	20241115	2.18	Y	213420	200	49 억	2197558	N	N	3390	N	N
41	20250512	090901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31350	0	3	0.00	83649300	2663	1.89	31550	31600	31050	40750	21950	31350	31411.68	8.85	-440	31983	31666	31233	30916	30483	31450	30700	50	9400	200	23190	50	1	24831179	7785	17.01	1.90	12	0.01	1843.00	16471.00	46200	20240603	-32.14	21800	20241115	43.81	35750	-12.31	20250213	22900	36.90	20250409	46200	-32.14	20240603	21800	43.81	20241115	2.18	Y	213420	200	49 억	2197558	N	N	3390	N	N
42	20250509	160853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31350	0	3	0.00	1275599750	40873	59.67	31400	31550	30800	40750	21950	31350	31208.79	8.82	1479	32650	32000	31550	30900	30450	31900	30800	50	9400	200	23190	50	1	24831179	7785	17.01	1.90	12	0.16	1843.00	16471.00	46200	20240603	-32.14	21800	20241115	43.81	35750	-12.31	20250213	22900	36.90	20250409	46200	-32.14	20240603	21800	43.81	20241115	2.18	Y	213420	200	49 억	2190317	N	N	3390	N	N
43	20250509	150903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31250	-100	5	-0.32	1149631500	36847	53.79	31400	31550	30800	40750	21950	31350	31200.06	8.82	2020	32650	32000	31550	30900	30450	31900	30800	50	9400	200	23190	50	1	24831179	7760	16.96	1.90	12	0.15	1843.00	16471.00	46200	20240603	-32.36	21800	20241115	43.35	35750	-12.59	20250213	22900	36.46	20250409	46200	-32.36	20240603	21800	43.35	20241115	2.18	Y	213420	200	49 억	2190317	N	N	6627	N	N
44	20250509	140859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31300	-50	5	-0.16	854869825	27418	40.03	31400	31550	30800	40750	21950	31350	31179.03	8.82	1901	32650	32000	31550	30900	30450	31900	30800	50	9400	200	23190	50	1	24831179	7772	16.98	1.90	12	0.11	1843.00	16471.00	46200	20240603	-32.25	21800	20241115	43.58	35750	-12.45	20250213	22900	36.68	20250409	46200	-32.25	20240603	21800	43.58	20241115	2.18	Y	213420	200	49 억	2190317	N	N	6627	N	N
45	20250509	130858	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31350	0	3	0.00	724740500	23255	33.95	31400	31550	30800	40750	21950	31350	31164.78	8.82	2197	32650	32000	31550	30900	30450	31900	30800	50	9400	200	23190	50	1	24831179	7785	17.01	1.90	12	0.09	1843.00	16471.00	46200	20240603	-32.14	21800	20241115	43.81	35750	-12.31	20250213	22900	36.90	20250409	46200	-32.14	20240603	21800	43.81	20241115	2.18	Y	213420	200	49 억	2190317	N	N	6627	N	N
46	20250509	120901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31350	0	3	0.00	664270775	21322	31.13	31400	31550	30800	40750	21950	31350	31154.07	8.82	2371	32650	32000	31550	30900	30450	31900	30800	50	9400	200	23190	50	1	24831179	7785	17.01	1.90	12	0.09	1843.00	16471.00	46200	20240603	-32.14	21800	20241115	43.81	35750	-12.31	20250213	22900	36.90	20250409	46200	-32.14	20240603	21800	43.81	20241115	2.18	Y	213420	200	49 억	2190317	N	N	6627	N	N
47	20250509	110857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31200	-150	5	-0.48	578030475	18568	27.11	31400	31550	30800	40750	21950	31350	31130.24	8.82	2556	32650	32000	31550	30900	30450	31900	30800	50	9400	200	23190	50	1	24831179	7747	16.93	1.89	12	0.07	1843.00	16471.00	46200	20240603	-32.47	21800	20241115	43.12	35750	-12.73	20250213	22900	36.24	20250409	46200	-32.47	20240603	21800	43.12	20241115	2.18	Y	213420	200	49 억	2190317	N	N	6627	N	N
48	20250509	100901	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31200	-150	5	-0.48	393746725	12641	18.45	31400	31550	30800	40750	21950	31350	31148.08	8.82	437	32650	32000	31550	30900	30450	31900	30800	50	9400	200	23190	50	1	24831179	7747	16.93	1.89	12	0.05	1843.00	16471.00	46200	20240603	-32.47	21800	20241115	43.12	35750	-12.73	20250213	22900	36.24	20250409	46200	-32.47	20240603	21800	43.12	20241115	2.18	Y	213420	200	49 억	2190317	N	N	6627	N	N
49	20250509	090904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31500	150	2	0.48	46416250	1481	2.16	31400	31500	31250	40750	21950	31350	31341.04	8.82	140	32650	32000	31550	30900	30450	31900	30800	50	9400	200	23190	50	1	24831179	7822	17.09	1.91	12	0.01	1843.00	16471.00	46200	20240603	-31.82	21800	20241115	44.50	35750	-11.89	20250213	22900	37.55	20250409	46200	-31.82	20240603	21800	44.50	20241115	2.18	Y	213420	200	49 억	2190317	N	N	6627	N	N
50	20250508	160847	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31350	150	2	0.48	2162120775	68501	63.87	31350	32200	31100	40550	21850	31200	31563.35	8.93	-6014	32466	31832	30666	30032	28866	32150	30350	50	9350	200	23080	50	1	24831179	7785	17.01	1.90	12	0.28	1843.00	16471.00	46200	20240603	-32.14	21800	20241115	43.81	35750	-12.31	20250213	22900	36.90	20250409	46200	-32.14	20240603	21800	43.81	20241115	2.20	Y	213420	200	49 억	2218193	N	N	6627	N	N
51	20250508	150859	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31300	100	2	0.32	1838949675	58192	54.26	31350	32200	31100	40550	21850	31200	31601.42	8.93	-3580	32466	31832	30666	30032	28866	32150	30350	50	9350	200	23080	50	1	24831179	7772	16.98	1.90	12	0.23	1843.00	16471.00	46200	20240603	-32.25	21800	20241115	43.58	35750	-12.45	20250213	22900	36.68	20250409	46200	-32.25	20240603	21800	43.58	20241115	2.20	Y	213420	200	49 억	2218193	N	N	3503	N	N
52	20250508	140855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31450	250	2	0.80	1655208675	52337	48.80	31350	32200	31100	40550	21850	31200	31625.98	8.93	-2002	32466	31832	30666	30032	28866	32150	30350	50	9350	200	23080	50	1	24831179	7809	17.06	1.91	12	0.21	1843.00	16471.00	46200	20240603	-31.93	21800	20241115	44.27	35750	-12.03	20250213	22900	37.34	20250409	46200	-31.93	20240603	21800	44.27	20241115	2.20	Y	213420	200	49 억	2218193	N	N	3503	N	N
53	20250508	130855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31450	250	2	0.80	1454778175	46000	42.89	31350	32200	31100	40550	21850	31200	31625.61	8.93	-3622	32466	31832	30666	30032	28866	32150	30350	50	9350	200	23080	50	1	24831179	7809	17.06	1.91	12	0.19	1843.00	16471.00	46200	20240603	-31.93	21800	20241115	44.27	35750	-12.03	20250213	22900	37.34	20250409	46200	-31.93	20240603	21800	44.27	20241115	2.20	Y	213420	200	49 억	2218193	N	N	3503	N	N
54	20250508	120855	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31350	150	2	0.48	1371094725	43340	40.41	31350	32200	31100	40550	21850	31200	31635.78	8.93	-4035	32466	31832	30666	30032	28866	32150	30350	50	9350	200	23080	50	1	24831179	7785	17.01	1.90	12	0.17	1843.00	16471.00	46200	20240603	-32.14	21800	20241115	43.81	35750	-12.31	20250213	22900	36.90	20250409	46200	-32.14	20240603	21800	43.81	20241115	2.20	Y	213420	200	49 억	2218193	N	N	3503	N	N
55	20250508	110852	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31300	100	2	0.32	1269068000	40092	37.38	31350	32200	31100	40550	21850	31200	31653.90	8.93	-4971	32466	31832	30666	30032	28866	32150	30350	50	9350	200	23080	50	1	24831179	7772	16.98	1.90	12	0.16	1843.00	16471.00	46200	20240603	-32.25	21800	20241115	43.58	35750	-12.45	20250213	22900	36.68	20250409	46200	-32.25	20240603	21800	43.58	20241115	2.20	Y	213420	200	49 억	2218193	N	N	3503	N	N
56	20250508	100854	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31450	250	2	0.80	962844850	30359	28.31	31350	32200	31100	40550	21850	31200	31715.30	8.93	-4162	32466	31832	30666	30032	28866	32150	30350	50	9350	200	23080	50	1	24831179	7809	17.06	1.91	12	0.12	1843.00	16471.00	46200	20240603	-31.93	21800	20241115	44.27	35750	-12.03	20250213	22900	37.34	20250409	46200	-31.93	20240603	21800	44.27	20241115	2.20	Y	213420	200	49 억	2218193	N	N	3503	N	N
57	20250508	090857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31750	550	2	1.76	477461500	15020	14.00	31350	32200	31100	40550	21850	31200	31788.38	8.93	-3727	32466	31832	30666	30032	28866	32150	30350	50	9350	200	23080	50	1	24831179	7884	17.23	1.93	12	0.06	1843.00	16471.00	46200	20240603	-31.28	21800	20241115	45.64	35750	-11.19	20250213	22900	38.65	20250409	46200	-31.28	20240603	21800	45.64	20241115	2.20	Y	213420	200	49 억	2218193	N	N	3503	N	N
58	20250502	160843	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	-150	5	-0.50	1230154775	41467	67.15	29450	29900	29300	38650	20850	29750	29665.88	8.83	-10986	30450	30100	29650	29300	28850	30275	29475	50	8900	200	22010	50	1	24831179	7350	16.06	1.80	12	0.17	1843.00	16471.00	46200	20240603	-35.93	21800	20241115	35.78	35750	-17.20	20250213	22900	29.26	20250409	46200	-35.93	20240603	21800	35.78	20241115	2.21	Y	213420	200	49 억	2193780	N	N	4255	N	N
59	20250502	150854	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29750	0	3	0.00	1177692775	39697	64.29	29450	29900	29300	38650	20850	29750	29667.05	8.83	-10811	30450	30100	29650	29300	28850	30275	29475	50	8900	200	22010	50	1	24831179	7387	16.14	1.81	12	0.16	1843.00	16471.00	46200	20240603	-35.61	21800	20241115	36.47	35750	-16.78	20250213	22900	29.91	20250409	46200	-35.61	20240603	21800	36.47	20241115	2.21	Y	213420	200	49 억	2193780	N	N	8563	N	N
60	20250502	140853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29850	100	2	0.34	967279050	32623	52.83	29450	29900	29300	38650	20850	29750	29650.22	8.83	-8598	30450	30100	29650	29300	28850	30275	29475	50	8900	200	22010	50	1	24831179	7412	16.20	1.81	12	0.13	1843.00	16471.00	46200	20240603	-35.39	21800	20241115	36.93	35750	-16.50	20250213	22900	30.35	20250409	46200	-35.39	20240603	21800	36.93	20241115	2.21	Y	213420	200	49 억	2193780	N	N	8563	N	N
61	20250502	130853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	-150	5	-0.50	734005650	24766	40.11	29450	29900	29300	38650	20850	29750	29637.63	8.83	-7807	30450	30100	29650	29300	28850	30275	29475	50	8900	200	22010	50	1	24831179	7350	16.06	1.80	12	0.10	1843.00	16471.00	46200	20240603	-35.93	21800	20241115	35.78	35750	-17.20	20250213	22900	29.26	20250409	46200	-35.93	20240603	21800	35.78	20241115	2.21	Y	213420	200	49 억	2193780	N	N	8563	N	N
62	20250502	120853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29600	-150	5	-0.50	590584800	19914	32.25	29450	29900	29300	38650	20850	29750	29656.76	8.83	-6408	30450	30100	29650	29300	28850	30275	29475	50	8900	200	22010	50	1	24831179	7350	16.06	1.80	12	0.08	1843.00	16471.00	46200	20240603	-35.93	21800	20241115	35.78	35750	-17.20	20250213	22900	29.26	20250409	46200	-35.93	20240603	21800	35.78	20241115	2.21	Y	213420	200	49 억	2193780	N	N	8563	N	N
63	20250502	110852	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	-50	5	-0.17	476669250	16064	26.01	29450	29900	29300	38650	20850	29750	29673.14	8.83	-4596	30450	30100	29650	29300	28850	30275	29475	50	8900	200	22010	50	1	24831179	7375	16.12	1.80	12	0.06	1843.00	16471.00	46200	20240603	-35.71	21800	20241115	36.24	35750	-16.92	20250213	22900	29.69	20250409	46200	-35.71	20240603	21800	36.24	20241115	2.21	Y	213420	200	49 억	2193780	N	N	8563	N	N
64	20250502	100850	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29850	100	2	0.34	310132300	10455	16.93	29450	29900	29300	38650	20850	29750	29663.54	8.83	-1403	30450	30100	29650	29300	28850	30275	29475	50	8900	200	22010	50	1	24831179	7412	16.20	1.81	12	0.04	1843.00	16471.00	46200	20240603	-35.39	21800	20241115	36.93	35750	-16.50	20250213	22900	30.35	20250409	46200	-35.39	20240603	21800	36.93	20241115	2.21	Y	213420	200	49 억	2193780	N	N	8563	N	N
65	20250502	090854	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29400	-350	5	-1.18	69933350	2371	3.84	29450	29750	29300	38650	20850	29750	29495.30	8.83	-363	30450	30100	29650	29300	28850	30275	29475	50	8900	200	22010	50	1	24831179	7300	15.95	1.78	12	0.01	1843.00	16471.00	46200	20240603	-36.36	21800	20241115	34.86	35750	-17.76	20250213	22900	28.38	20250409	46200	-36.36	20240603	21800	34.86	20241115	2.21	Y	213420	200	49 억	2193780	N	N	8563	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History