KissMeData/218410/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	160805	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16000	-180	5	-1.11	1792469890	114039	230.77	16160	16160	15510	21000	11330	16180	15718.04	8.51	24129	16920	16550	16320	15950	15720	16435	15835	134	4820	500	11320	10	1	26484442	4238	16.51	1.28	12	0.43	969.00	12453.00	19810	20250218	-19.23	10630	20240806	50.52	19810	-19.23	20250218	12100	32.23	20250409	19810	-19.23	20250218	10630	50.52	20240806	2.28	Y	218410	500	133 억	2253524	N	N	4065	N	N
3	20250516	150821	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15940	-240	5	-1.48	1696924625	108059	218.67	16160	16160	15510	21000	11330	16180	15703.69	8.51	22812	16920	16550	16320	15950	15720	16435	15835	134	4820	500	11320	10	1	26484442	4222	16.45	1.28	12	0.41	969.00	12453.00	19810	20250218	-19.54	10630	20240806	49.95	19810	-19.54	20250218	12100	31.74	20250409	19810	-19.54	20250218	10630	49.95	20240806	2.28	Y	218410	500	133 억	2253524	N	N	3180	N	N
4	20250516	140815	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15860	-320	5	-1.98	1568720545	100006	202.37	16160	16160	15510	21000	11330	16180	15686.26	8.51	19821	16920	16550	16320	15950	15720	16435	15835	134	4820	500	11320	10	1	26484442	4200	16.37	1.27	12	0.38	969.00	12453.00	19810	20250218	-19.94	10630	20240806	49.20	19810	-19.94	20250218	12100	31.07	20250409	19810	-19.94	20250218	10630	49.20	20240806	2.28	Y	218410	500	133 억	2253524	N	N	3180	N	N
5	20250516	130812	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15740	-440	5	-2.72	1438417935	91775	185.72	16160	16160	15510	21000	11330	16180	15673.31	8.51	16981	16920	16550	16320	15950	15720	16435	15835	134	4820	500	11320	10	1	26484442	4169	16.24	1.26	12	0.35	969.00	12453.00	19810	20250218	-20.55	10630	20240806	48.07	19810	-20.55	20250218	12100	30.08	20250409	19810	-20.55	20250218	10630	48.07	20240806	2.28	Y	218410	500	133 억	2253524	N	N	3180	N	N
6	20250516	120818	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15650	-530	5	-3.28	1327119530	84678	171.35	16160	16160	15510	21000	11330	16180	15672.54	8.51	14134	16920	16550	16320	15950	15720	16435	15835	134	4820	500	11320	10	1	26484442	4145	16.15	1.26	12	0.32	969.00	12453.00	19810	20250218	-21.00	10630	20240806	47.22	19810	-21.00	20250218	12100	29.34	20250409	19810	-21.00	20250218	10630	47.22	20240806	2.28	Y	218410	500	133 억	2253524	N	N	3180	N	N
7	20250516	110744	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15580	-600	5	-3.71	845938850	53777	108.82	16160	16160	15540	21000	11330	16180	15730.50	8.51	-5932	16920	16550	16320	15950	15720	16435	15835	134	4820	500	11320	10	1	26484442	4126	16.08	1.25	12	0.20	969.00	12453.00	19810	20250218	-21.35	10630	20240806	46.57	19810	-21.35	20250218	12100	28.76	20250409	19810	-21.35	20250218	10630	46.57	20240806	2.28	Y	218410	500	133 억	2253524	N	N	3180	N	N
8	20250516	100810	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15680	-500	5	-3.09	503691785	31856	64.46	16160	16160	15620	21000	11330	16180	15811.52	8.51	-7908	16920	16550	16320	15950	15720	16435	15835	134	4820	500	11320	10	1	26484442	4153	16.18	1.26	12	0.12	969.00	12453.00	19810	20250218	-20.85	10630	20240806	47.51	19810	-20.85	20250218	12100	29.59	20250409	19810	-20.85	20250218	10630	47.51	20240806	2.28	Y	218410	500	133 억	2253524	N	N	3180	N	N
9	20250516	090819	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15870	-310	5	-1.92	75092740	4701	9.51	16160	16160	15850	21000	11330	16180	15973.78	8.51	-2112	16920	16550	16320	15950	15720	16435	15835	134	4820	500	11320	10	1	26484442	4203	16.38	1.27	12	0.02	969.00	12453.00	19810	20250218	-19.89	10630	20240806	49.29	19810	-19.89	20250218	12100	31.16	20250409	19810	-19.89	20250218	10630	49.29	20240806	2.28	Y	218410	500	133 억	2253524	N	N	3180	N	N
10	20250515	160916	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16180	-320	5	-1.94	803347180	49417	105.98	16450	16690	16090	21450	11550	16500	16256.49	8.58	618	16693	16596	16453	16356	16213	16525	16285	134	4950	500	11550	10	1	26484442	4285	16.70	1.30	12	0.19	969.00	12453.00	19810	20250218	-18.32	10630	20240806	52.21	19810	-18.32	20250218	12100	33.72	20250409	19810	-18.32	20250218	10630	52.21	20240806	2.29	Y	218410	500	133 억	2271067	N	N	3180	N	N
11	20250515	150927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16160	-340	5	-2.06	751843270	46233	99.15	16450	16690	16090	21450	11550	16500	16262.05	8.58	564	16693	16596	16453	16356	16213	16525	16285	134	4950	500	11550	10	1	26484442	4280	16.68	1.30	12	0.17	969.00	12453.00	19810	20250218	-18.43	10630	20240806	52.02	19810	-18.43	20250218	12100	33.55	20250409	19810	-18.43	20250218	10630	52.02	20240806	2.29	Y	218410	500	133 억	2271067	N	N	2891	N	N
12	20250515	140928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16140	-360	5	-2.18	662962340	40729	87.35	16450	16690	16090	21450	11550	16500	16277.40	8.58	172	16693	16596	16453	16356	16213	16525	16285	134	4950	500	11550	10	1	26484442	4275	16.66	1.30	12	0.15	969.00	12453.00	19810	20250218	-18.53	10630	20240806	51.83	19810	-18.53	20250218	12100	33.39	20250409	19810	-18.53	20250218	10630	51.83	20240806	2.29	Y	218410	500	133 억	2271067	N	N	2891	N	N
13	20250515	130924	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16130	-370	5	-2.24	590929455	36270	77.78	16450	16690	16090	21450	11550	16500	16292.51	8.58	-440	16693	16596	16453	16356	16213	16525	16285	134	4950	500	11550	10	1	26484442	4272	16.65	1.30	12	0.14	969.00	12453.00	19810	20250218	-18.58	10630	20240806	51.74	19810	-18.58	20250218	12100	33.31	20250409	19810	-18.58	20250218	10630	51.74	20240806	2.29	Y	218410	500	133 억	2271067	N	N	2891	N	N
14	20250515	120927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16250	-250	5	-1.52	420689065	25727	55.17	16450	16690	16240	21450	11550	16500	16352.05	8.58	-3995	16693	16596	16453	16356	16213	16525	16285	134	4950	500	11550	10	1	26484442	4304	16.77	1.30	12	0.10	969.00	12453.00	19810	20250218	-17.97	10630	20240806	52.87	19810	-17.97	20250218	12100	34.30	20250409	19810	-17.97	20250218	10630	52.87	20240806	2.29	Y	218410	500	133 억	2271067	N	N	2891	N	N
15	20250515	110928	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16360	-140	5	-0.85	249717795	15229	32.66	16450	16690	16310	21450	11550	16500	16397.52	8.58	-3051	16693	16596	16453	16356	16213	16525	16285	134	4950	500	11550	10	1	26484442	4333	16.88	1.31	12	0.06	969.00	12453.00	19810	20250218	-17.42	10630	20240806	53.90	19810	-17.42	20250218	12100	35.21	20250409	19810	-17.42	20250218	10630	53.90	20240806	2.29	Y	218410	500	133 억	2271067	N	N	2891	N	N
16	20250515	100926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16380	-120	5	-0.73	178191940	10859	23.29	16450	16690	16310	21450	11550	16500	16409.61	8.58	-1058	16693	16596	16453	16356	16213	16525	16285	134	4950	500	11550	10	1	26484442	4338	16.90	1.32	12	0.04	969.00	12453.00	19810	20250218	-17.31	10630	20240806	54.09	19810	-17.31	20250218	12100	35.37	20250409	19810	-17.31	20250218	10630	54.09	20240806	2.29	Y	218410	500	133 억	2271067	N	N	2891	N	N
17	20250515	090931	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16440	-60	5	-0.36	36572950	2221	4.76	16450	16690	16410	21450	11550	16500	16466.88	8.58	-719	16693	16596	16453	16356	16213	16525	16285	134	4950	500	11550	10	1	26484442	4354	16.97	1.32	12	0.01	969.00	12453.00	19810	20250218	-17.01	10630	20240806	54.66	19810	-17.01	20250218	12100	35.87	20250409	19810	-17.01	20250218	10630	54.66	20240806	2.29	Y	218410	500	133 억	2271067	N	N	2891	N	N
18	20250514	160923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16500	20	2	0.12	767061600	46630	87.32	16550	16550	16310	21400	11540	16480	16449.96	8.56	14120	16960	16720	16550	16310	16140	16635	16225	134	4920	500	11530	10	1	26484442	4370	17.03	1.32	12	0.18	969.00	12453.00	19810	20250218	-16.71	10630	20240806	55.22	19810	-16.71	20250218	12100	36.36	20250409	19810	-16.71	20250218	10630	55.22	20240806	2.28	Y	218410	500	133 억	2266738	N	N	2891	N	N
19	20250514	150927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16490	10	2	0.06	692009905	42080	78.80	16550	16550	16310	21400	11540	16480	16445.10	8.56	12833	16960	16720	16550	16310	16140	16635	16225	134	4920	500	11530	10	1	26484442	4367	17.02	1.32	12	0.16	969.00	12453.00	19810	20250218	-16.76	10630	20240806	55.13	19810	-16.76	20250218	12100	36.28	20250409	19810	-16.76	20250218	10630	55.13	20240806	2.28	Y	218410	500	133 억	2266738	N	N	2085	N	N
20	20250514	140926	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16500	20	2	0.12	584160265	35535	66.54	16550	16550	16310	21400	11540	16480	16439.01	8.56	11715	16960	16720	16550	16310	16140	16635	16225	134	4920	500	11530	10	1	26484442	4370	17.03	1.32	12	0.13	969.00	12453.00	19810	20250218	-16.71	10630	20240806	55.22	19810	-16.71	20250218	12100	36.36	20250409	19810	-16.71	20250218	10630	55.22	20240806	2.28	Y	218410	500	133 억	2266738	N	N	2085	N	N
21	20250514	130925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16500	20	2	0.12	453347745	27620	51.72	16550	16550	16310	21400	11540	16480	16413.75	8.56	8857	16960	16720	16550	16310	16140	16635	16225	134	4920	500	11530	10	1	26484442	4370	17.03	1.32	12	0.10	969.00	12453.00	19810	20250218	-16.71	10630	20240806	55.22	19810	-16.71	20250218	12100	36.36	20250409	19810	-16.71	20250218	10630	55.22	20240806	2.28	Y	218410	500	133 억	2266738	N	N	2085	N	N
22	20250514	120925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16490	10	2	0.06	396127755	24144	45.21	16550	16550	16310	21400	11540	16480	16406.88	8.56	7908	16960	16720	16550	16310	16140	16635	16225	134	4920	500	11530	10	1	26484442	4367	17.02	1.32	12	0.09	969.00	12453.00	19810	20250218	-16.76	10630	20240806	55.13	19810	-16.76	20250218	12100	36.28	20250409	19810	-16.76	20250218	10630	55.13	20240806	2.28	Y	218410	500	133 억	2266738	N	N	2085	N	N
23	20250514	110923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16520	40	2	0.24	339313920	20693	38.75	16550	16550	16310	21400	11540	16480	16397.52	8.56	7552	16960	16720	16550	16310	16140	16635	16225	134	4920	500	11530	10	1	26484442	4375	17.05	1.33	12	0.08	969.00	12453.00	19810	20250218	-16.61	10630	20240806	55.41	19810	-16.61	20250218	12100	36.53	20250409	19810	-16.61	20250218	10630	55.41	20240806	2.28	Y	218410	500	133 억	2266738	N	N	2085	N	N
24	20250514	100925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16400	-80	5	-0.49	213657080	13048	24.43	16550	16550	16310	21400	11540	16480	16374.70	8.56	3769	16960	16720	16550	16310	16140	16635	16225	134	4920	500	11530	10	1	26484442	4343	16.92	1.32	12	0.05	969.00	12453.00	19810	20250218	-17.21	10630	20240806	54.28	19810	-17.21	20250218	12100	35.54	20250409	19810	-17.21	20250218	10630	54.28	20240806	2.28	Y	218410	500	133 억	2266738	N	N	2085	N	N
25	20250514	090930	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16450	-30	5	-0.18	27772760	1685	3.16	16550	16550	16440	21400	11540	16480	16482.35	8.56	-480	16960	16720	16550	16310	16140	16635	16225	134	4920	500	11530	10	1	26484442	4357	16.98	1.32	12	0.01	969.00	12453.00	19810	20250218	-16.96	10630	20240806	54.75	19810	-16.96	20250218	12100	35.95	20250409	19810	-16.96	20250218	10630	54.75	20240806	2.28	Y	218410	500	133 억	2266738	N	N	2085	N	N
26	20250513	160907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16480	40	2	0.24	885432725	53402	76.29	16500	16790	16380	21350	11510	16440	16580.52	8.46	7400	17080	16760	16540	16220	16000	16650	16110	134	4910	500	11500	10	1	26484442	4365	17.01	1.32	12	0.20	969.00	12453.00	19810	20250218	-16.81	10630	20240806	55.03	19810	-16.81	20250218	12100	36.20	20250409	19810	-16.81	20250218	10630	55.03	20240806	2.27	Y	218410	500	133 억	2239882	N	N	2085	N	N
27	20250513	150919	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16490	50	2	0.30	824382485	49693	71.00	16500	16790	16380	21350	11510	16440	16589.51	8.46	8245	17080	16760	16540	16220	16000	16650	16110	134	4910	500	11500	10	1	26484442	4367	17.02	1.32	12	0.19	969.00	12453.00	19810	20250218	-16.76	10630	20240806	55.13	19810	-16.76	20250218	12100	36.28	20250409	19810	-16.76	20250218	10630	55.13	20240806	2.27	Y	218410	500	133 억	2239882	N	N	2561	N	N
28	20250513	140920	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16470	30	2	0.18	738232885	44457	63.51	16500	16790	16380	21350	11510	16440	16605.55	8.46	7918	17080	16760	16540	16220	16000	16650	16110	134	4910	500	11500	10	1	26484442	4362	17.00	1.32	12	0.17	969.00	12453.00	19810	20250218	-16.86	10630	20240806	54.94	19810	-16.86	20250218	12100	36.12	20250409	19810	-16.86	20250218	10630	54.94	20240806	2.27	Y	218410	500	133 억	2239882	N	N	2561	N	N
29	20250513	130921	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16480	40	2	0.24	662216885	39832	56.91	16500	16790	16430	21350	11510	16440	16625.25	8.46	9385	17080	16760	16540	16220	16000	16650	16110	134	4910	500	11500	10	1	26484442	4365	17.01	1.32	12	0.15	969.00	12453.00	19810	20250218	-16.81	10630	20240806	55.03	19810	-16.81	20250218	12100	36.20	20250409	19810	-16.81	20250218	10630	55.03	20240806	2.27	Y	218410	500	133 억	2239882	N	N	2561	N	N
30	20250513	120925	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16540	100	2	0.61	620883765	37329	53.33	16500	16790	16430	21350	11510	16440	16632.75	8.46	9458	17080	16760	16540	16220	16000	16650	16110	134	4910	500	11500	10	1	26484442	4381	17.07	1.33	12	0.14	969.00	12453.00	19810	20250218	-16.51	10630	20240806	55.60	19810	-16.51	20250218	12100	36.69	20250409	19810	-16.51	20250218	10630	55.60	20240806	2.27	Y	218410	500	133 억	2239882	N	N	2561	N	N
31	20250513	110922	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16580	140	2	0.85	542295315	32575	46.54	16500	16790	16430	21350	11510	16440	16647.59	8.46	8905	17080	16760	16540	16220	16000	16650	16110	134	4910	500	11500	10	1	26484442	4391	17.11	1.33	12	0.12	969.00	12453.00	19810	20250218	-16.30	10630	20240806	55.97	19810	-16.30	20250218	12100	37.02	20250409	19810	-16.30	20250218	10630	55.97	20240806	2.27	Y	218410	500	133 억	2239882	N	N	2561	N	N
32	20250513	100923	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16760	320	2	1.95	487380635	29277	41.83	16500	16790	16430	21350	11510	16440	16647.22	8.46	8508	17080	16760	16540	16220	16000	16650	16110	134	4910	500	11500	10	1	26484442	4439	17.30	1.35	12	0.11	969.00	12453.00	19810	20250218	-15.40	10630	20240806	57.67	19810	-15.40	20250218	12100	38.51	20250409	19810	-15.40	20250218	10630	57.67	20240806	2.27	Y	218410	500	133 억	2239882	N	N	2561	N	N
33	20250513	090927	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16500	60	2	0.36	65176020	3954	5.65	16500	16560	16430	21350	11510	16440	16483.57	8.46	-756	17080	16760	16540	16220	16000	16650	16110	134	4910	500	11500	10	1	26484442	4370	17.03	1.32	12	0.01	969.00	12453.00	19810	20250218	-16.71	10630	20240806	55.22	19810	-16.71	20250218	12100	36.36	20250409	19810	-16.71	20250218	10630	55.22	20240806	2.27	Y	218410	500	133 억	2239882	N	N	2561	N	N
34	20250512	160904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16440	-200	5	-1.20	1152979240	69995	168.06	16850	16860	16320	21600	11650	16640	16472.35	8.43	5454	16886	16762	16636	16512	16386	16700	16450	134	4960	500	11640	10	1	26484442	4354	16.97	1.32	12	0.26	969.00	12453.00	19810	20250218	-17.01	10630	20240806	54.66	19810	-17.01	20250218	12100	35.87	20250409	19810	-17.01	20250218	10630	54.66	20240806	2.23	Y	218410	500	133 억	2233774	N	N	2538	N	N
35	20250512	150914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16550	-90	5	-0.54	1095736790	66518	159.71	16850	16860	16320	21600	11650	16640	16472.78	8.43	5516	16886	16762	16636	16512	16386	16700	16450	134	4960	500	11640	10	1	26484442	4383	17.08	1.33	12	0.25	969.00	12453.00	19810	20250218	-16.46	10630	20240806	55.69	19810	-16.46	20250218	12100	36.78	20250409	19810	-16.46	20250218	10630	55.69	20240806	2.23	Y	218410	500	133 억	2233774	N	N	792	N	N
36	20250512	140912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16390	-250	5	-1.50	900498680	54654	131.23	16850	16860	16320	21600	11650	16640	16476.35	8.43	6680	16886	16762	16636	16512	16386	16700	16450	134	4960	500	11640	10	1	26484442	4341	16.91	1.32	12	0.21	969.00	12453.00	19810	20250218	-17.26	10630	20240806	54.19	19810	-17.26	20250218	12100	35.45	20250409	19810	-17.26	20250218	10630	54.19	20240806	2.23	Y	218410	500	133 억	2233774	N	N	792	N	N
37	20250512	130913	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16360	-280	5	-1.68	789550350	47867	114.93	16850	16860	16340	21600	11650	16640	16494.67	8.43	5002	16886	16762	16636	16512	16386	16700	16450	134	4960	500	11640	10	1	26484442	4333	16.88	1.31	12	0.18	969.00	12453.00	19810	20250218	-17.42	10630	20240806	53.90	19810	-17.42	20250218	12100	35.21	20250409	19810	-17.42	20250218	10630	53.90	20240806	2.23	Y	218410	500	133 억	2233774	N	N	792	N	N
38	20250512	120912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16360	-280	5	-1.68	717433530	43459	104.35	16850	16860	16350	21600	11650	16640	16508.28	8.43	4686	16886	16762	16636	16512	16386	16700	16450	134	4960	500	11640	10	1	26484442	4333	16.88	1.31	12	0.16	969.00	12453.00	19810	20250218	-17.42	10630	20240806	53.90	19810	-17.42	20250218	12100	35.21	20250409	19810	-17.42	20250218	10630	53.90	20240806	2.23	Y	218410	500	133 억	2233774	N	N	792	N	N
39	20250512	110912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16480	-160	5	-0.96	607566575	36766	88.28	16850	16860	16370	21600	11650	16640	16525.23	8.43	7353	16886	16762	16636	16512	16386	16700	16450	134	4960	500	11640	10	1	26484442	4365	17.01	1.32	12	0.14	969.00	12453.00	19810	20250218	-16.81	10630	20240806	55.03	19810	-16.81	20250218	12100	36.20	20250409	19810	-16.81	20250218	10630	55.03	20240806	2.23	Y	218410	500	133 억	2233774	N	N	792	N	N
40	20250512	100910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16400	-240	5	-1.44	463575475	27995	67.22	16850	16860	16400	21600	11650	16640	16559.22	8.43	2410	16886	16762	16636	16512	16386	16700	16450	134	4960	500	11640	10	1	26484442	4343	16.92	1.32	12	0.11	969.00	12453.00	19810	20250218	-17.21	10630	20240806	54.28	19810	-17.21	20250218	12100	35.54	20250409	19810	-17.21	20250218	10630	54.28	20240806	2.23	Y	218410	500	133 억	2233774	N	N	792	N	N
41	20250512	090912	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16770	130	2	0.78	50264870	2998	7.20	16850	16860	16670	21600	11650	16640	16766.18	8.43	-11	16886	16762	16636	16512	16386	16700	16450	134	4960	500	11640	10	1	26484442	4441	17.31	1.35	12	0.01	969.00	12453.00	19810	20250218	-15.35	10630	20240806	57.76	19810	-15.35	20250218	12100	38.60	20250409	19810	-15.35	20250218	10630	57.76	20240806	2.23	Y	218410	500	133 억	2233774	N	N	792	N	N
42	20250509	160903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16640	80	2	0.48	691532825	41648	70.43	16700	16760	16510	21500	11600	16560	16604.23	8.38	11818	16993	16776	16613	16396	16233	16695	16315	134	4940	500	11590	10	1	26484442	4407	17.17	1.34	12	0.16	969.00	12453.00	19810	20250218	-16.00	10630	20240806	56.54	19810	-16.00	20250218	12100	37.52	20250409	19810	-16.00	20250218	10630	56.54	20240806	2.19	Y	218410	500	133 억	2218076	N	N	792	N	N
43	20250509	150914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16620	60	2	0.36	644431165	38815	65.64	16700	16760	16510	21500	11600	16560	16602.63	8.38	11025	16993	16776	16613	16396	16233	16695	16315	134	4940	500	11590	10	1	26484442	4402	17.15	1.33	12	0.15	969.00	12453.00	19810	20250218	-16.10	10630	20240806	56.35	19810	-16.10	20250218	12100	37.36	20250409	19810	-16.10	20250218	10630	56.35	20240806	2.19	Y	218410	500	133 억	2218076	N	N	1812	N	N
44	20250509	140910	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16620	60	2	0.36	567916245	34208	57.85	16700	16760	16510	21500	11600	16560	16601.85	8.38	8261	16993	16776	16613	16396	16233	16695	16315	134	4940	500	11590	10	1	26484442	4402	17.15	1.33	12	0.13	969.00	12453.00	19810	20250218	-16.10	10630	20240806	56.35	19810	-16.10	20250218	12100	37.36	20250409	19810	-16.10	20250218	10630	56.35	20240806	2.19	Y	218410	500	133 억	2218076	N	N	1812	N	N
45	20250509	130909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16610	50	2	0.30	485355040	29238	49.44	16700	16760	16510	21500	11600	16560	16600.15	8.38	6286	16993	16776	16613	16396	16233	16695	16315	134	4940	500	11590	10	1	26484442	4399	17.14	1.33	12	0.11	969.00	12453.00	19810	20250218	-16.15	10630	20240806	56.26	19810	-16.15	20250218	12100	37.27	20250409	19810	-16.15	20250218	10630	56.26	20240806	2.19	Y	218410	500	133 억	2218076	N	N	1812	N	N
46	20250509	120911	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16550	-10	5	-0.06	453509600	27320	46.20	16700	16760	16510	21500	11600	16560	16599.91	8.38	5845	16993	16776	16613	16396	16233	16695	16315	134	4940	500	11590	10	1	26484442	4383	17.08	1.33	12	0.10	969.00	12453.00	19810	20250218	-16.46	10630	20240806	55.69	19810	-16.46	20250218	12100	36.78	20250409	19810	-16.46	20250218	10630	55.69	20240806	2.19	Y	218410	500	133 억	2218076	N	N	1812	N	N
47	20250509	110907	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16570	10	2	0.06	356266580	21447	36.27	16700	16760	16510	21500	11600	16560	16611.49	8.38	3394	16993	16776	16613	16396	16233	16695	16315	134	4940	500	11590	10	1	26484442	4388	17.10	1.33	12	0.08	969.00	12453.00	19810	20250218	-16.36	10630	20240806	55.88	19810	-16.36	20250218	12100	36.94	20250409	19810	-16.36	20250218	10630	55.88	20240806	2.19	Y	218410	500	133 억	2218076	N	N	1812	N	N
48	20250509	100911	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16610	50	2	0.30	273001010	16430	27.78	16700	16760	16550	21500	11600	16560	16616.01	8.38	3952	16993	16776	16613	16396	16233	16695	16315	134	4940	500	11590	10	1	26484442	4399	17.14	1.33	12	0.06	969.00	12453.00	19810	20250218	-16.15	10630	20240806	56.26	19810	-16.15	20250218	12100	37.27	20250409	19810	-16.15	20250218	10630	56.26	20240806	2.19	Y	218410	500	133 억	2218076	N	N	1812	N	N
49	20250509	090914	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16610	50	2	0.30	49783030	2987	5.05	16700	16760	16610	21500	11600	16560	16666.57	8.38	-722	16993	16776	16613	16396	16233	16695	16315	134	4940	500	11590	10	1	26484442	4399	17.14	1.33	12	0.01	969.00	12453.00	19810	20250218	-16.15	10630	20240806	56.26	19810	-16.15	20250218	12100	37.27	20250409	19810	-16.15	20250218	10630	56.26	20240806	2.19	Y	218410	500	133 억	2218076	N	N	1812	N	N
50	20250508	160857	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16560	-360	5	-2.13	979272570	59135	54.65	16830	16830	16450	21950	11850	16920	16559.92	8.39	-8005	17260	17090	16780	16610	16300	17175	16695	134	5030	500	11840	10	1	26484442	4386	17.09	1.33	12	0.22	969.00	12453.00	19810	20250218	-16.41	10630	20240806	55.79	19810	-16.41	20250218	12100	36.86	20250409	19810	-16.41	20250218	10630	55.79	20240806	2.27	Y	218410	500	133 억	2221825	N	N	1812	N	N
51	20250508	150909	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16550	-370	5	-2.19	934938590	56457	52.17	16830	16830	16450	21950	11850	16920	16560.16	8.39	-7064	17260	17090	16780	16610	16300	17175	16695	134	5030	500	11840	10	1	26484442	4383	17.08	1.33	12	0.21	969.00	12453.00	19810	20250218	-16.46	10630	20240806	55.69	19810	-16.46	20250218	12100	36.78	20250409	19810	-16.46	20250218	10630	55.69	20240806	2.27	Y	218410	500	133 억	2221825	N	N	1220	N	N
52	20250508	140905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16580	-340	5	-2.01	759776120	45880	42.40	16830	16830	16450	21950	11850	16920	16560.04	8.39	-5593	17260	17090	16780	16610	16300	17175	16695	134	5030	500	11840	10	1	26484442	4391	17.11	1.33	12	0.17	969.00	12453.00	19810	20250218	-16.30	10630	20240806	55.97	19810	-16.30	20250218	12100	37.02	20250409	19810	-16.30	20250218	10630	55.97	20240806	2.27	Y	218410	500	133 억	2221825	N	N	1220	N	N
53	20250508	130906	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16540	-380	5	-2.25	606493550	36639	33.86	16830	16830	16450	21950	11850	16920	16553.18	8.39	-5262	17260	17090	16780	16610	16300	17175	16695	134	5030	500	11840	10	1	26484442	4381	17.07	1.33	12	0.14	969.00	12453.00	19810	20250218	-16.51	10630	20240806	55.60	19810	-16.51	20250218	12100	36.69	20250409	19810	-16.51	20250218	10630	55.60	20240806	2.27	Y	218410	500	133 억	2221825	N	N	1220	N	N
54	20250508	120905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16540	-380	5	-2.25	548508200	33135	30.62	16830	16830	16450	21950	11850	16920	16553.70	8.39	-4711	17260	17090	16780	16610	16300	17175	16695	134	5030	500	11840	10	1	26484442	4381	17.07	1.33	12	0.13	969.00	12453.00	19810	20250218	-16.51	10630	20240806	55.60	19810	-16.51	20250218	12100	36.69	20250409	19810	-16.51	20250218	10630	55.60	20240806	2.27	Y	218410	500	133 억	2221825	N	N	1220	N	N
55	20250508	110903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16530	-390	5	-2.30	492542210	29745	27.49	16830	16830	16450	21950	11850	16920	16558.78	8.39	-5850	17260	17090	16780	16610	16300	17175	16695	134	5030	500	11840	10	1	26484442	4378	17.06	1.33	12	0.11	969.00	12453.00	19810	20250218	-16.56	10630	20240806	55.50	19810	-16.56	20250218	12100	36.61	20250409	19810	-16.56	20250218	10630	55.50	20240806	2.27	Y	218410	500	133 억	2221825	N	N	1220	N	N
56	20250508	100905	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16530	-390	5	-2.30	331709240	20013	18.49	16830	16830	16450	21950	11850	16920	16574.62	8.39	-5658	17260	17090	16780	16610	16300	17175	16695	134	5030	500	11840	10	1	26484442	4378	17.06	1.33	12	0.08	969.00	12453.00	19810	20250218	-16.56	10630	20240806	55.50	19810	-16.56	20250218	12100	36.61	20250409	19810	-16.56	20250218	10630	55.50	20240806	2.27	Y	218410	500	133 억	2221825	N	N	1220	N	N
57	20250508	090908	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16620	-300	5	-1.77	72604860	4352	4.02	16830	16830	16560	21950	11850	16920	16682.88	8.39	-889	17260	17090	16780	16610	16300	17175	16695	134	5030	500	11840	10	1	26484442	4402	17.15	1.33	12	0.02	969.00	12453.00	19810	20250218	-16.10	10630	20240806	56.35	19810	-16.10	20250218	12100	37.36	20250409	19810	-16.10	20250218	10630	56.35	20240806	2.27	Y	218410	500	133 억	2221825	N	N	1220	N	N
58	20250502	160853	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16550	1070	2	6.91	3657934745	223262	130.72	15300	16790	15300	20100	10840	15480	16384.02	8.20	38642	16386	15932	15646	15192	14906	15790	15050	134	4620	500	10830	10	1	26484442	4383	17.08	1.33	12	0.84	969.00	12453.00	19810	20250218	-16.46	10630	20240806	55.69	19810	-16.46	20250218	12100	36.78	20250409	19810	-16.46	20250218	10630	55.69	20240806	2.30	Y	218410	500	133 억	2171144	N	N	2632	N	N
59	20250502	150904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16550	1070	2	6.91	3576369980	218332	127.83	15300	16790	15300	20100	10840	15480	16380.42	8.20	36802	16386	15932	15646	15192	14906	15790	15050	134	4620	500	10830	10	1	26484442	4383	17.08	1.33	12	0.82	969.00	12453.00	19810	20250218	-16.46	10630	20240806	55.69	19810	-16.46	20250218	12100	36.78	20250409	19810	-16.46	20250218	10630	55.69	20240806	2.30	Y	218410	500	133 억	2171144	N	N	3764	N	N
60	20250502	140904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16545	1065	2	6.88	3102553205	189652	111.04	15300	16790	15300	20100	10840	15480	16359.19	8.20	37532	16386	15932	15646	15192	14906	15790	15050	134	4620	500	10830	10	1	26484442	4382	17.07	1.33	12	0.72	969.00	12453.00	19810	20250218	-16.48	10630	20240806	55.64	19810	-16.48	20250218	12100	36.74	20250409	19810	-16.48	20250218	10630	55.64	20240806	2.30	Y	218410	500	133 억	2171144	N	N	3764	N	N
61	20250502	130904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16610	1130	2	7.30	2865790795	175367	102.68	15300	16790	15300	20100	10840	15480	16341.68	8.20	36590	16386	15932	15646	15192	14906	15790	15050	134	4620	500	10830	10	1	26484442	4399	17.14	1.33	12	0.66	969.00	12453.00	19810	20250218	-16.15	10630	20240806	56.26	19810	-16.15	20250218	12100	37.27	20250409	19810	-16.15	20250218	10630	56.26	20240806	2.30	Y	218410	500	133 억	2171144	N	N	3764	N	N
62	20250502	120903	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16660	1180	2	7.62	2202242670	135605	79.40	15300	16690	15300	20100	10840	15480	16240.13	8.20	29758	16386	15932	15646	15192	14906	15790	15050	134	4620	500	10830	10	1	26484442	4412	17.19	1.34	12	0.51	969.00	12453.00	19810	20250218	-15.90	10630	20240806	56.73	19810	-15.90	20250218	12100	37.69	20250409	19810	-15.90	20250218	10630	56.73	20240806	2.30	Y	218410	500	133 억	2171144	N	N	3764	N	N
63	20250502	110902	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16580	1100	2	7.11	1833000600	113428	66.41	15300	16620	15300	20100	10840	15480	16160.04	8.20	24842	16386	15932	15646	15192	14906	15790	15050	134	4620	500	10830	10	1	26484442	4391	17.11	1.33	12	0.43	969.00	12453.00	19810	20250218	-16.30	10630	20240806	55.97	19810	-16.30	20250218	12100	37.02	20250409	19810	-16.30	20250218	10630	55.97	20240806	2.30	Y	218410	500	133 억	2171144	N	N	3764	N	N
64	20250502	100900	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	16250	770	2	4.97	1104950090	69215	40.52	15300	16260	15300	20100	10840	15480	15964.03	8.20	17489	16386	15932	15646	15192	14906	15790	15050	134	4620	500	10830	10	1	26484442	4304	16.77	1.30	12	0.26	969.00	12453.00	19810	20250218	-17.97	10630	20240806	52.87	19810	-17.97	20250218	12100	34.30	20250409	19810	-17.97	20250218	10630	52.87	20240806	2.30	Y	218410	500	133 억	2171144	N	N	3764	N	N
65	20250502	090904	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	15870	390	2	2.52	222402820	14163	8.29	15300	15900	15300	20100	10840	15480	15703.09	8.20	4118	16386	15932	15646	15192	14906	15790	15050	134	4620	500	10830	10	1	26484442	4203	16.38	1.27	12	0.05	969.00	12453.00	19810	20250218	-19.89	10630	20240806	49.29	19810	-19.89	20250218	12100	31.16	20250409	19810	-19.89	20250218	10630	49.29	20240806	2.30	Y	218410	500	133 억	2171144	N	N	3764	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History