KissMeData/399720/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	161014	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41500	-1000	5	-2.35	1561239425	37673	82.24	41950	42000	41100	55200	29750	42500	41441.85	0.77	3955	44900	43700	42950	41750	41000	43325	41375	58	12700	500	29750	50	1	11597320	4813	63.36	6.94	12	0.32	655.00	5980.00	90800	20240529	-54.30	27450	20241209	51.18	61500	-32.52	20250214	33000	25.76	20250409	90800	-54.30	20240529	27450	51.18	20241209	3.43	Y	399720	500	57 억	89503	N	N	2406	N	N
3	20250516	151033	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41600	-900	5	-2.12	1486418275	35871	78.30	41950	42000	41100	55200	29750	42500	41437.88	0.77	4351	44900	43700	42950	41750	41000	43325	41375	58	12700	500	29750	50	1	11597320	4824	63.51	6.96	12	0.31	655.00	5980.00	90800	20240529	-54.19	27450	20241209	51.55	61500	-32.36	20250214	33000	26.06	20250409	90800	-54.19	20240529	27450	51.55	20241209	3.43	Y	399720	500	57 억	89503	N	N	3111	N	N
4	20250516	141028	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41250	-1250	5	-2.94	1244555825	30032	65.56	41950	42000	41100	55200	29750	42500	41440.99	0.77	1931	44900	43700	42950	41750	41000	43325	41375	58	12700	500	29750	50	1	11597320	4784	62.98	6.90	12	0.26	655.00	5980.00	90800	20240529	-54.57	27450	20241209	50.27	61500	-32.93	20250214	33000	25.00	20250409	90800	-54.57	20240529	27450	50.27	20241209	3.43	Y	399720	500	57 억	89503	N	N	3111	N	N
5	20250516	131024	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41350	-1150	5	-2.71	1055141475	25450	55.55	41950	42000	41100	55200	29750	42500	41459.39	0.77	801	44900	43700	42950	41750	41000	43325	41375	58	12700	500	29750	50	1	11597320	4795	63.13	6.91	12	0.22	655.00	5980.00	90800	20240529	-54.46	27450	20241209	50.64	61500	-32.76	20250214	33000	25.30	20250409	90800	-54.46	20240529	27450	50.64	20241209	3.43	Y	399720	500	57 억	89503	N	N	3111	N	N
6	20250516	121027	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41250	-1250	5	-2.94	937440625	22602	49.34	41950	42000	41100	55200	29750	42500	41476.00	0.77	25	44900	43700	42950	41750	41000	43325	41375	58	12700	500	29750	50	1	11597320	4784	62.98	6.90	12	0.19	655.00	5980.00	90800	20240529	-54.57	27450	20241209	50.27	61500	-32.93	20250214	33000	25.00	20250409	90800	-54.57	20240529	27450	50.27	20241209	3.43	Y	399720	500	57 억	89503	N	N	3111	N	N
7	20250516	110946	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41450	-1050	5	-2.47	759925475	18302	39.95	41950	42000	41100	55200	29750	42500	41521.44	0.77	-1034	44900	43700	42950	41750	41000	43325	41375	58	12700	500	29750	50	1	11597320	4807	63.28	6.93	12	0.16	655.00	5980.00	90800	20240529	-54.35	27450	20241209	51.00	61500	-32.60	20250214	33000	25.61	20250409	90800	-54.35	20240529	27450	51.00	20241209	3.43	Y	399720	500	57 억	89503	N	N	3111	N	N
8	20250516	101011	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41500	-1000	5	-2.35	574278325	13840	30.21	41950	42000	41100	55200	29750	42500	41494.10	0.77	822	44900	43700	42950	41750	41000	43325	41375	58	12700	500	29750	50	1	11597320	4813	63.36	6.94	12	0.12	655.00	5980.00	90800	20240529	-54.30	27450	20241209	51.18	61500	-32.52	20250214	33000	25.76	20250409	90800	-54.30	20240529	27450	51.18	20241209	3.43	Y	399720	500	57 억	89503	N	N	3111	N	N
9	20250516	091031	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41650	-850	5	-2.00	126288600	3021	6.59	41950	42000	41650	55200	29750	42500	41803.57	0.77	-766	44900	43700	42950	41750	41000	43325	41375	58	12700	500	29750	50	1	11597320	4830	63.59	6.96	12	0.03	655.00	5980.00	90800	20240529	-54.13	27450	20241209	51.73	61500	-32.28	20250214	33000	26.21	20250409	90800	-54.13	20240529	27450	51.73	20241209	3.43	Y	399720	500	57 억	89503	N	N	3111	N	N
10	20250515	161146	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42500	-1250	5	-2.86	1965554575	45811	151.93	43700	44150	42200	56800	30650	43750	42905.73	0.89	-8919	44783	44266	43883	43366	42983	44200	43300	58	13050	500	30620	50	1	11597320	4929	64.89	7.11	12	0.40	655.00	5980.00	90800	20240529	-53.19	27450	20241209	54.83	61500	-30.89	20250214	33000	28.79	20250409	90800	-53.19	20240529	27450	54.83	20241209	3.35	Y	399720	500	57 억	102905	N	N	3111	N	N
11	20250515	151201	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42350	-1400	5	-3.20	1897383675	44205	146.61	43700	44150	42200	56800	30650	43750	42922.38	0.89	-8697	44783	44266	43883	43366	42983	44200	43300	58	13050	500	30620	50	1	11597320	4911	64.66	7.08	12	0.38	655.00	5980.00	90800	20240529	-53.36	27450	20241209	54.28	61500	-31.14	20250214	33000	28.33	20250409	90800	-53.36	20240529	27450	54.28	20241209	3.35	Y	399720	500	57 억	102905	N	N	2179	N	N
12	20250515	141201	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42400	-1350	5	-3.09	1531465625	35558	117.93	43700	44150	42350	56800	30650	43750	43069.51	0.89	-7380	44783	44266	43883	43366	42983	44200	43300	58	13050	500	30620	50	1	11597320	4917	64.73	7.09	12	0.31	655.00	5980.00	90800	20240529	-53.30	27450	20241209	54.46	61500	-31.06	20250214	33000	28.48	20250409	90800	-53.30	20240529	27450	54.46	20241209	3.35	Y	399720	500	57 억	102905	N	N	2179	N	N
13	20250515	131158	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42900	-850	5	-1.94	1144010700	26465	87.77	43700	44150	42850	56800	30650	43750	43227.31	0.89	-2586	44783	44266	43883	43366	42983	44200	43300	58	13050	500	30620	50	1	11597320	4975	65.50	7.17	12	0.23	655.00	5980.00	90800	20240529	-52.75	27450	20241209	56.28	61500	-30.24	20250214	33000	30.00	20250409	90800	-52.75	20240529	27450	56.28	20241209	3.35	Y	399720	500	57 억	102905	N	N	2179	N	N
14	20250515	121200	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42950	-800	5	-1.83	947157625	21876	72.55	43700	44150	42900	56800	30650	43750	43296.66	0.89	-535	44783	44266	43883	43366	42983	44200	43300	58	13050	500	30620	50	1	11597320	4981	65.57	7.18	12	0.19	655.00	5980.00	90800	20240529	-52.70	27450	20241209	56.47	61500	-30.16	20250214	33000	30.15	20250409	90800	-52.70	20240529	27450	56.47	20241209	3.35	Y	399720	500	57 억	102905	N	N	2179	N	N
15	20250515	111201	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43000	-750	5	-1.71	853067200	19685	65.29	43700	44150	42900	56800	30650	43750	43335.90	0.89	13	44783	44266	43883	43366	42983	44200	43300	58	13050	500	30620	50	1	11597320	4987	65.65	7.19	12	0.17	655.00	5980.00	90800	20240529	-52.64	27450	20241209	56.65	61500	-30.08	20250214	33000	30.30	20250409	90800	-52.64	20240529	27450	56.65	20241209	3.35	Y	399720	500	57 억	102905	N	N	2179	N	N
16	20250515	101200	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43150	-600	5	-1.37	698825950	16098	53.39	43700	44150	43000	56800	30650	43750	43410.73	0.89	486	44783	44266	43883	43366	42983	44200	43300	58	13050	500	30620	50	1	11597320	5004	65.88	7.22	12	0.14	655.00	5980.00	90800	20240529	-52.48	27450	20241209	57.19	61500	-29.84	20250214	33000	30.76	20250409	90800	-52.48	20240529	27450	57.19	20241209	3.35	Y	399720	500	57 억	102905	N	N	2179	N	N
17	20250515	091206	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43350	-400	5	-0.91	223885450	5166	17.13	43700	43900	43050	56800	30650	43750	43338.26	0.89	672	44783	44266	43883	43366	42983	44200	43300	58	13050	500	30620	50	1	11597320	5027	66.18	7.25	12	0.04	655.00	5980.00	90800	20240529	-52.26	27450	20241209	57.92	61500	-29.51	20250214	33000	31.36	20250409	90800	-52.26	20240529	27450	57.92	20241209	3.35	Y	399720	500	57 억	102905	N	N	2179	N	N
18	20250514	161155	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43750	800	2	1.86	1320363150	30152	44.15	43750	44400	43500	55800	30100	42950	43790.23	0.84	4091	46116	44532	43716	42132	41316	44125	41725	58	12850	500	30060	50	1	11597320	5074	66.79	7.32	12	0.26	655.00	5980.00	93300	20240430	-53.11	27450	20241209	59.38	61500	-28.86	20250214	33000	32.58	20250409	90800	-51.82	20240529	27450	59.38	20241209	3.43	Y	399720	500	57 억	97269	N	N	2179	N	N
19	20250514	151201	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43850	900	2	2.10	1221434150	27892	40.84	43750	44400	43500	55800	30100	42950	43791.56	0.84	3413	46116	44532	43716	42132	41316	44125	41725	58	12850	500	30060	50	1	11597320	5085	66.95	7.33	12	0.24	655.00	5980.00	93300	20240430	-53.00	27450	20241209	59.74	61500	-28.70	20250214	33000	32.88	20250409	90800	-51.71	20240529	27450	59.74	20241209	3.43	Y	399720	500	57 억	97269	N	N	7329	N	N
20	20250514	141159	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43850	900	2	2.10	1113374600	25426	37.23	43750	44400	43500	55800	30100	42950	43788.82	0.84	3946	46116	44532	43716	42132	41316	44125	41725	58	12850	500	30060	50	1	11597320	5085	66.95	7.33	12	0.22	655.00	5980.00	93300	20240430	-53.00	27450	20241209	59.74	61500	-28.70	20250214	33000	32.88	20250409	90800	-51.71	20240529	27450	59.74	20241209	3.43	Y	399720	500	57 억	97269	N	N	7329	N	N
21	20250514	131159	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43850	900	2	2.10	964771625	22044	32.28	43750	44400	43500	55800	30100	42950	43765.72	0.84	3388	46116	44532	43716	42132	41316	44125	41725	58	12850	500	30060	50	1	11597320	5085	66.95	7.33	12	0.19	655.00	5980.00	93300	20240430	-53.00	27450	20241209	59.74	61500	-28.70	20250214	33000	32.88	20250409	90800	-51.71	20240529	27450	59.74	20241209	3.43	Y	399720	500	57 억	97269	N	N	7329	N	N
22	20250514	121158	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43850	900	2	2.10	879025825	20089	29.42	43750	44400	43500	55800	30100	42950	43756.57	0.84	3484	46116	44532	43716	42132	41316	44125	41725	58	12850	500	30060	50	1	11597320	5085	66.95	7.33	12	0.17	655.00	5980.00	93300	20240430	-53.00	27450	20241209	59.74	61500	-28.70	20250214	33000	32.88	20250409	90800	-51.71	20240529	27450	59.74	20241209	3.43	Y	399720	500	57 억	97269	N	N	7329	N	N
23	20250514	111156	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43750	800	2	1.86	813817125	18601	27.24	43750	44400	43500	55800	30100	42950	43751.26	0.84	3139	46116	44532	43716	42132	41316	44125	41725	58	12850	500	30060	50	1	11597320	5074	66.79	7.32	12	0.16	655.00	5980.00	93300	20240430	-53.11	27450	20241209	59.38	61500	-28.86	20250214	33000	32.58	20250409	90800	-51.82	20240529	27450	59.38	20241209	3.43	Y	399720	500	57 억	97269	N	N	7329	N	N
24	20250514	101158	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43700	750	2	1.75	620792075	14182	20.77	43750	44400	43500	55800	30100	42950	43773.24	0.84	2853	46116	44532	43716	42132	41316	44125	41725	58	12850	500	30060	50	1	11597320	5068	66.72	7.31	12	0.12	655.00	5980.00	93300	20240430	-53.16	27450	20241209	59.20	61500	-28.94	20250214	33000	32.42	20250409	90800	-51.87	20240529	27450	59.20	20241209	3.43	Y	399720	500	57 억	97269	N	N	7329	N	N
25	20250514	091204	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43700	750	2	1.75	231873800	5271	7.72	43750	44400	43700	55800	30100	42950	43990.48	0.84	544	46116	44532	43716	42132	41316	44125	41725	58	12850	500	30060	50	1	11597320	5068	66.72	7.31	12	0.05	655.00	5980.00	93300	20240430	-53.16	27450	20241209	59.20	61500	-28.94	20250214	33000	32.42	20250409	90800	-51.87	20240529	27450	59.20	20241209	3.43	Y	399720	500	57 억	97269	N	N	7329	N	N
26	20250513	161135	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42950	-1150	5	-2.61	2903528125	66291	108.32	45100	45300	42900	57300	30900	44100	43800.08	0.95	-11672	45333	44716	43483	42866	41633	45025	43175	58	13200	500	30870	50	1	11597320	4981	65.57	7.18	12	0.57	655.00	5980.00	93500	20240429	-54.06	27450	20241209	56.47	61500	-30.16	20250214	33000	30.15	20250409	90800	-52.70	20240529	27450	56.47	20241209	3.41	Y	399720	500	57 억	110289	N	N	5327	N	N
27	20250513	151151	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43000	-1100	5	-2.49	2765650675	63081	103.08	45100	45300	42900	57300	30900	44100	43842.85	0.95	-10787	45333	44716	43483	42866	41633	45025	43175	58	13200	500	30870	50	1	11597320	4987	65.65	7.19	12	0.54	655.00	5980.00	93500	20240429	-54.01	27450	20241209	56.65	61500	-30.08	20250214	33000	30.30	20250409	90800	-52.64	20240529	27450	56.65	20241209	3.41	Y	399720	500	57 억	110289	N	N	5448	N	N
28	20250513	141151	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43350	-750	5	-1.70	2245457600	51015	83.36	45100	45300	43150	57300	30900	44100	44015.63	0.95	-7045	45333	44716	43483	42866	41633	45025	43175	58	13200	500	30870	50	1	11597320	5027	66.18	7.25	12	0.44	655.00	5980.00	93500	20240429	-53.64	27450	20241209	57.92	61500	-29.51	20250214	33000	31.36	20250409	90800	-52.26	20240529	27450	57.92	20241209	3.41	Y	399720	500	57 억	110289	N	N	5448	N	N
29	20250513	131153	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43500	-600	5	-1.36	2031926150	46095	75.32	45100	45300	43150	57300	30900	44100	44081.27	0.95	-5273	45333	44716	43483	42866	41633	45025	43175	58	13200	500	30870	50	1	11597320	5045	66.41	7.27	12	0.40	655.00	5980.00	93500	20240429	-53.48	27450	20241209	58.47	61500	-29.27	20250214	33000	31.82	20250409	90800	-52.09	20240529	27450	58.47	20241209	3.41	Y	399720	500	57 억	110289	N	N	5448	N	N
30	20250513	121157	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43550	-550	5	-1.25	1941528550	44022	71.93	45100	45300	43150	57300	30900	44100	44103.60	0.95	-4488	45333	44716	43483	42866	41633	45025	43175	58	13200	500	30870	50	1	11597320	5051	66.49	7.28	12	0.38	655.00	5980.00	93500	20240429	-53.42	27450	20241209	58.65	61500	-29.19	20250214	33000	31.97	20250409	90800	-52.04	20240529	27450	58.65	20241209	3.41	Y	399720	500	57 억	110289	N	N	5448	N	N
31	20250513	111155	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43950	-150	5	-0.34	1699585725	38479	62.88	45100	45300	43150	57300	30900	44100	44169.18	0.95	-4049	45333	44716	43483	42866	41633	45025	43175	58	13200	500	30870	50	1	11597320	5097	67.10	7.35	12	0.33	655.00	5980.00	93500	20240429	-52.99	27450	20241209	60.11	61500	-28.54	20250214	33000	33.18	20250409	90800	-51.60	20240529	27450	60.11	20241209	3.41	Y	399720	500	57 억	110289	N	N	5448	N	N
32	20250513	101155	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43650	-450	5	-1.02	1385388325	31325	51.19	45100	45300	43150	57300	30900	44100	44226.28	0.95	-4619	45333	44716	43483	42866	41633	45025	43175	58	13200	500	30870	50	1	11597320	5062	66.64	7.30	12	0.27	655.00	5980.00	93500	20240429	-53.32	27450	20241209	59.02	61500	-29.02	20250214	33000	32.27	20250409	90800	-51.93	20240529	27450	59.02	20241209	3.41	Y	399720	500	57 억	110289	N	N	5448	N	N
33	20250513	091200	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44250	150	2	0.34	548777200	12247	20.01	45100	45300	44250	57300	30900	44100	44809.11	0.95	-3730	45333	44716	43483	42866	41633	45025	43175	58	13200	500	30870	50	1	11597320	5132	67.56	7.40	12	0.11	655.00	5980.00	93500	20240429	-52.67	27450	20241209	61.20	61500	-28.05	20250214	33000	34.09	20250409	90800	-51.27	20240529	27450	61.20	20241209	3.41	Y	399720	500	57 억	110289	N	N	5448	N	N
34	20250512	161131	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44100	1800	2	4.26	2663080825	61197	143.60	42850	44100	42250	54900	29650	42300	43516.48	0.71	25003	44066	43182	42366	41482	40666	42775	41075	58	12600	500	29610	50	1	11597320	5114	67.33	7.37	12	0.53	655.00	5980.00	93700	20240426	-52.93	27450	20241209	60.66	61500	-28.29	20250214	33000	33.64	20250409	90800	-51.43	20240529	27450	60.66	20241209	3.43	Y	399720	500	57 억	82811	N	N	5446	N	N
35	20250512	151144	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	44050	1750	2	4.14	2508287375	57685	135.36	42850	44100	42250	54900	29650	42300	43482.49	0.71	24867	44066	43182	42366	41482	40666	42775	41075	58	12600	500	29610	50	1	11597320	5109	67.25	7.37	12	0.50	655.00	5980.00	93700	20240426	-52.99	27450	20241209	60.47	61500	-28.37	20250214	33000	33.48	20250409	90800	-51.49	20240529	27450	60.47	20241209	3.43	Y	399720	500	57 억	82811	N	N	3919	N	N
36	20250512	141142	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43900	1600	2	3.78	1952805575	45037	105.68	42850	43900	42250	54900	29650	42300	43360.03	0.71	19427	44066	43182	42366	41482	40666	42775	41075	58	12600	500	29610	50	1	11597320	5091	67.02	7.34	12	0.39	655.00	5980.00	93700	20240426	-53.15	27450	20241209	59.93	61500	-28.62	20250214	33000	33.03	20250409	90800	-51.65	20240529	27450	59.93	20241209	3.43	Y	399720	500	57 억	82811	N	N	3919	N	N
37	20250512	131141	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43500	1200	2	2.84	1592636175	36799	86.35	42850	43750	42250	54900	29650	42300	43279.33	0.71	15892	44066	43182	42366	41482	40666	42775	41075	58	12600	500	29610	50	1	11597320	5045	66.41	7.27	12	0.32	655.00	5980.00	93700	20240426	-53.58	27450	20241209	58.47	61500	-29.27	20250214	33000	31.82	20250409	90800	-52.09	20240529	27450	58.47	20241209	3.43	Y	399720	500	57 억	82811	N	N	3919	N	N
38	20250512	121142	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43400	1100	2	2.60	1397318900	32305	75.80	42850	43750	42250	54900	29650	42300	43253.95	0.71	13762	44066	43182	42366	41482	40666	42775	41075	58	12600	500	29610	50	1	11597320	5033	66.26	7.26	12	0.28	655.00	5980.00	93700	20240426	-53.68	27450	20241209	58.11	61500	-29.43	20250214	33000	31.52	20250409	90800	-52.20	20240529	27450	58.11	20241209	3.43	Y	399720	500	57 억	82811	N	N	3919	N	N
39	20250512	111141	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43600	1300	2	3.07	944710100	21921	51.44	42850	43650	42250	54900	29650	42300	43096.12	0.71	9970	44066	43182	42366	41482	40666	42775	41075	58	12600	500	29610	50	1	11597320	5056	66.56	7.29	12	0.19	655.00	5980.00	93700	20240426	-53.47	27450	20241209	58.83	61500	-29.11	20250214	33000	32.12	20250409	90800	-51.98	20240529	27450	58.83	20241209	3.43	Y	399720	500	57 억	82811	N	N	3919	N	N
40	20250512	101138	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42900	600	2	1.42	398471000	9327	21.89	42850	43450	42250	54900	29650	42300	42722.31	0.71	1088	44066	43182	42366	41482	40666	42775	41075	58	12600	500	29610	50	1	11597320	4975	65.50	7.17	12	0.08	655.00	5980.00	93700	20240426	-54.22	27450	20241209	56.28	61500	-30.24	20250214	33000	30.00	20250409	90800	-52.75	20240529	27450	56.28	20241209	3.43	Y	399720	500	57 억	82811	N	N	3919	N	N
41	20250512	091141	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42700	400	2	0.95	167375700	3897	9.14	42850	43450	42700	54900	29650	42300	42949.88	0.71	307	44066	43182	42366	41482	40666	42775	41075	58	12600	500	29610	50	1	11597320	4952	65.19	7.14	12	0.03	655.00	5980.00	93700	20240426	-54.43	27450	20241209	55.56	61500	-30.57	20250214	33000	29.39	20250409	90800	-52.97	20240529	27450	55.56	20241209	3.43	Y	399720	500	57 억	82811	N	N	3919	N	N
42	20250509	161130	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42300	-900	5	-2.08	1792954775	42617	105.23	43250	43250	41550	56100	30250	43200	42071.35	0.83	-9274	44766	43982	43116	42332	41466	43550	41900	58	12900	500	30240	50	1	11597320	4906	64.58	7.07	12	0.37	655.00	5980.00	94800	20240425	-55.38	27450	20241209	54.10	61500	-31.22	20250214	33000	28.18	20250409	90800	-53.41	20240529	27450	54.10	20241209	3.47	Y	399720	500	57 억	96304	N	N	3919	N	N
43	20250509	151143	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42450	-750	5	-1.74	1709136025	40637	100.34	43250	43250	41550	56100	30250	43200	42058.62	0.83	-9262	44766	43982	43116	42332	41466	43550	41900	58	12900	500	30240	50	1	11597320	4923	64.81	7.10	12	0.35	655.00	5980.00	94800	20240425	-55.22	27450	20241209	54.64	61500	-30.98	20250214	33000	28.64	20250409	90800	-53.25	20240529	27450	54.64	20241209	3.47	Y	399720	500	57 억	96304	N	N	2058	N	N
44	20250509	141139	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41900	-1300	5	-3.01	1519201975	36125	89.20	43250	43250	41550	56100	30250	43200	42054.03	0.83	-9371	44766	43982	43116	42332	41466	43550	41900	58	12900	500	30240	50	1	11597320	4859	63.97	7.01	12	0.31	655.00	5980.00	94800	20240425	-55.80	27450	20241209	52.64	61500	-31.87	20250214	33000	26.97	20250409	90800	-53.85	20240529	27450	52.64	20241209	3.47	Y	399720	500	57 억	96304	N	N	2058	N	N
45	20250509	131138	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41675	-1525	5	-3.53	1414355925	33617	83.00	43250	43250	41550	56100	30250	43200	42072.64	0.83	-9655	44766	43982	43116	42332	41466	43550	41900	58	12900	500	30240	50	1	11597320	4833	63.63	6.97	12	0.29	655.00	5980.00	94800	20240425	-56.04	27450	20241209	51.82	61500	-32.24	20250214	33000	26.29	20250409	90800	-54.10	20240529	27450	51.82	20241209	3.47	Y	399720	500	57 억	96304	N	N	2058	N	N
46	20250509	121140	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41750	-1450	5	-3.36	1181287925	28022	69.19	43250	43250	41700	56100	30250	43200	42155.73	0.83	-9636	44766	43982	43116	42332	41466	43550	41900	58	12900	500	30240	50	1	11597320	4842	63.74	6.98	12	0.24	655.00	5980.00	94800	20240425	-55.96	27450	20241209	52.09	61500	-32.11	20250214	33000	26.52	20250409	90800	-54.02	20240529	27450	52.09	20241209	3.47	Y	399720	500	57 억	96304	N	N	2058	N	N
47	20250509	111134	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41800	-1400	5	-3.24	994476400	23552	58.15	43250	43250	41700	56100	30250	43200	42224.71	0.83	-8198	44766	43982	43116	42332	41466	43550	41900	58	12900	500	30240	50	1	11597320	4848	63.82	6.99	12	0.20	655.00	5980.00	94800	20240425	-55.91	27450	20241209	52.28	61500	-32.03	20250214	33000	26.67	20250409	90800	-53.96	20240529	27450	52.28	20241209	3.47	Y	399720	500	57 억	96304	N	N	2058	N	N
48	20250509	101140	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42100	-1100	5	-2.55	562106950	13228	32.66	43250	43250	42100	56100	30250	43200	42493.72	0.83	-1395	44766	43982	43116	42332	41466	43550	41900	58	12900	500	30240	50	1	11597320	4882	64.27	7.04	12	0.11	655.00	5980.00	94800	20240425	-55.59	27450	20241209	53.37	61500	-31.54	20250214	33000	27.58	20250409	90800	-53.63	20240529	27450	53.37	20241209	3.47	Y	399720	500	57 억	96304	N	N	2058	N	N
49	20250509	091144	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42800	-400	5	-0.93	131331400	3060	7.56	43250	43250	42500	56100	30250	43200	42918.76	0.83	-160	44766	43982	43116	42332	41466	43550	41900	58	12900	500	30240	50	1	11597320	4964	65.34	7.16	12	0.03	655.00	5980.00	94800	20240425	-54.85	27450	20241209	55.92	61500	-30.41	20250214	33000	29.70	20250409	90800	-52.86	20240529	27450	55.92	20241209	3.47	Y	399720	500	57 억	96304	N	N	2058	N	N
50	20250508	161123	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43200	300	2	0.70	1748330575	40500	67.94	43750	43900	42250	55700	30050	42900	43168.66	0.81	-1852	43966	43432	42616	42082	41266	43700	42350	58	12800	500	30030	50	1	11597320	5010	65.95	7.22	12	0.35	655.00	5980.00	97100	20240424	-55.51	27450	20241209	57.38	61500	-29.76	20250214	33000	30.91	20250409	90800	-52.42	20240529	27450	57.38	20241209	3.49	Y	399720	500	57 억	93909	N	N	2058	N	N
51	20250508	151137	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43150	250	2	0.58	1685286125	39040	65.49	43750	43900	42250	55700	30050	42900	43168.19	0.81	-2147	43966	43432	42616	42082	41266	43700	42350	58	12800	500	30030	50	1	11597320	5004	65.88	7.22	12	0.34	655.00	5980.00	97100	20240424	-55.56	27450	20241209	57.19	61500	-29.84	20250214	33000	30.76	20250409	90800	-52.48	20240529	27450	57.19	20241209	3.49	Y	399720	500	57 억	93909	N	N	3205	N	N
52	20250508	141133	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43200	300	2	0.70	1483677875	34376	57.67	43750	43900	42250	55700	30050	42900	43160.28	0.81	-3578	43966	43432	42616	42082	41266	43700	42350	58	12800	500	30030	50	1	11597320	5010	65.95	7.22	12	0.30	655.00	5980.00	97100	20240424	-55.51	27450	20241209	57.38	61500	-29.76	20250214	33000	30.91	20250409	90800	-52.42	20240529	27450	57.38	20241209	3.49	Y	399720	500	57 억	93909	N	N	3205	N	N
53	20250508	131134	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43050	150	2	0.35	1353800100	31358	52.61	43750	43900	42250	55700	30050	42900	43172.40	0.81	-4969	43966	43432	42616	42082	41266	43700	42350	58	12800	500	30030	50	1	11597320	4993	65.73	7.20	12	0.27	655.00	5980.00	97100	20240424	-55.66	27450	20241209	56.83	61500	-30.00	20250214	33000	30.45	20250409	90800	-52.59	20240529	27450	56.83	20241209	3.49	Y	399720	500	57 억	93909	N	N	3205	N	N
54	20250508	121133	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42800	-100	5	-0.23	1230760775	28489	47.79	43750	43900	42250	55700	30050	42900	43201.26	0.81	-4822	43966	43432	42616	42082	41266	43700	42350	58	12800	500	30030	50	1	11597320	4964	65.34	7.16	12	0.25	655.00	5980.00	97100	20240424	-55.92	27450	20241209	55.92	61500	-30.41	20250214	33000	29.70	20250409	90800	-52.86	20240529	27450	55.92	20241209	3.49	Y	399720	500	57 억	93909	N	N	3205	N	N
55	20250508	111129	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42300	-600	5	-1.40	1149510400	26581	44.59	43750	43900	42250	55700	30050	42900	43245.57	0.81	-3931	43966	43432	42616	42082	41266	43700	42350	58	12800	500	30030	50	1	11597320	4906	64.58	7.07	12	0.23	655.00	5980.00	97100	20240424	-56.44	27450	20241209	54.10	61500	-31.22	20250214	33000	28.18	20250409	90800	-53.41	20240529	27450	54.10	20241209	3.49	Y	399720	500	57 억	93909	N	N	3205	N	N
56	20250508	101132	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43050	150	2	0.35	854749900	19665	32.99	43750	43900	42300	55700	30050	42900	43465.54	0.81	-1631	43966	43432	42616	42082	41266	43700	42350	58	12800	500	30030	50	1	11597320	4993	65.73	7.20	12	0.17	655.00	5980.00	97100	20240424	-55.66	27450	20241209	56.83	61500	-30.00	20250214	33000	30.45	20250409	90800	-52.59	20240529	27450	56.83	20241209	3.49	Y	399720	500	57 억	93909	N	N	3205	N	N
57	20250508	091136	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	43450	550	2	1.28	242693650	5562	9.33	43750	43900	43350	55700	30050	42900	43634.24	0.81	-1097	43966	43432	42616	42082	41266	43700	42350	58	12800	500	30030	50	1	11597320	5039	66.34	7.27	12	0.05	655.00	5980.00	97100	20240424	-55.25	27450	20241209	58.29	61500	-29.35	20250214	33000	31.67	20250409	90800	-52.15	20240529	27450	58.29	20241209	3.49	Y	399720	500	57 억	93909	N	N	3205	N	N
58	20250502	161118	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41300	150	2	0.36	1284504250	30764	75.91	41300	42400	41000	53400	28850	41150	41753.50	0.66	4676	43050	42100	41400	40450	39750	41750	40100	58	12250	500	28800	50	1	11597320	4790	63.05	6.91	12	0.27	655.00	5980.00	97100	20240424	-57.47	27450	20241209	50.46	61500	-32.85	20250214	33000	25.15	20250409	90800	-54.52	20240529	27450	50.46	20241209	3.50	Y	399720	500	57 억	76144	N	N	3045	N	N
59	20250502	151131	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41350	200	2	0.49	1254144100	30029	74.09	41300	42400	41000	53400	28850	41150	41764.43	0.66	4750	43050	42100	41400	40450	39750	41750	40100	58	12250	500	28800	50	1	11597320	4795	63.13	6.91	12	0.26	655.00	5980.00	97100	20240424	-57.42	27450	20241209	50.64	61500	-32.76	20250214	33000	25.30	20250409	90800	-54.46	20240529	27450	50.64	20241209	3.50	Y	399720	500	57 억	76144	N	N	7684	N	N
60	20250502	141130	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41500	350	2	0.85	1146896550	27436	67.70	41300	42400	41000	53400	28850	41150	41802.62	0.66	4580	43050	42100	41400	40450	39750	41750	40100	58	12250	500	28800	50	1	11597320	4813	63.36	6.94	12	0.24	655.00	5980.00	97100	20240424	-57.26	27450	20241209	51.18	61500	-32.52	20250214	33000	25.76	20250409	90800	-54.30	20240529	27450	51.18	20241209	3.50	Y	399720	500	57 억	76144	N	N	7684	N	N
61	20250502	131131	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41600	450	2	1.09	1059893150	25339	62.52	41300	42400	41000	53400	28850	41150	41828.53	0.66	3663	43050	42100	41400	40450	39750	41750	40100	58	12250	500	28800	50	1	11597320	4824	63.51	6.96	12	0.22	655.00	5980.00	97100	20240424	-57.16	27450	20241209	51.55	61500	-32.36	20250214	33000	26.06	20250409	90800	-54.19	20240529	27450	51.55	20241209	3.50	Y	399720	500	57 억	76144	N	N	7684	N	N
62	20250502	121130	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41750	600	2	1.46	960054800	22942	56.61	41300	42400	41000	53400	28850	41150	41847.04	0.66	4916	43050	42100	41400	40450	39750	41750	40100	58	12250	500	28800	50	1	11597320	4842	63.74	6.98	12	0.20	655.00	5980.00	97100	20240424	-57.00	27450	20241209	52.09	61500	-32.11	20250214	33000	26.52	20250409	90800	-54.02	20240529	27450	52.09	20241209	3.50	Y	399720	500	57 억	76144	N	N	7684	N	N
63	20250502	111129	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41700	550	2	1.34	786293750	18778	46.33	41300	42400	41000	53400	28850	41150	41873.14	0.66	4671	43050	42100	41400	40450	39750	41750	40100	58	12250	500	28800	50	1	11597320	4836	63.66	6.97	12	0.16	655.00	5980.00	97100	20240424	-57.05	27450	20241209	51.91	61500	-32.20	20250214	33000	26.36	20250409	90800	-54.07	20240529	27450	51.91	20241209	3.50	Y	399720	500	57 억	76144	N	N	7684	N	N
64	20250502	101126	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	42250	1100	2	2.67	597061050	14266	35.20	41300	42400	41000	53400	28850	41150	41852.03	0.66	4350	43050	42100	41400	40450	39750	41750	40100	58	12250	500	28800	50	1	11597320	4900	64.50	7.07	12	0.12	655.00	5980.00	97100	20240424	-56.49	27450	20241209	53.92	61500	-31.30	20250214	33000	28.03	20250409	90800	-53.47	20240529	27450	53.92	20241209	3.50	Y	399720	500	57 억	76144	N	N	7684	N	N
65	20250502	091132	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	41050	-100	5	-0.24	79655800	1932	4.77	41300	41500	41000	53400	28850	41150	41229.71	0.66	-569	43050	42100	41400	40450	39750	41750	40100	58	12250	500	28800	50	1	11597320	4761	62.67	6.86	12	0.02	655.00	5980.00	97100	20240424	-57.72	27450	20241209	49.54	61500	-33.25	20250214	33000	24.39	20250409	90800	-54.79	20240529	27450	49.54	20241209	3.50	Y	399720	500	57 억	76144	N	N	7684	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History