KissMeData/046890/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250414	160457	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6420	60	2	0.94	431953970	67213	63.02	6400	6470	6360	8260	4460	6360	6426.64	9.01	19624	6506	6432	6336	6262	6166	6470	6300	292	1900	500	4570	10	1	58305400	3743	-73.79	0.52	12	0.12	-87.00	12417.00	10870	20241014	-40.94	5950	20250409	7.90	7830	-18.01	20250120	5950	7.90	20250409	10870	-40.94	20241014	5950	7.90	20250409	1.60	Y	046890	500	291 억	5252341	N	N	4404	N	N
3	20250414	150500	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6430	70	2	1.10	400806970	62362	58.47	6400	6470	6360	8260	4460	6360	6427.10	9.01	21616	6506	6432	6336	6262	6166	6470	6300	292	1900	500	4570	10	1	58305400	3749	-73.91	0.52	12	0.11	-87.00	12417.00	10870	20241014	-40.85	5950	20250409	8.07	7830	-17.88	20250120	5950	8.07	20250409	10870	-40.85	20241014	5950	8.07	20250409	1.60	Y	046890	500	291 억	5252341	N	N	10292	N	N
4	20250414	140459	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6440	80	2	1.26	352757390	54889	51.46	6400	6470	6360	8260	4460	6360	6426.74	9.01	18129	6506	6432	6336	6262	6166	6470	6300	292	1900	500	4570	10	1	58305400	3755	-74.02	0.52	12	0.09	-87.00	12417.00	10870	20241014	-40.75	5950	20250409	8.24	7830	-17.75	20250120	5950	8.24	20250409	10870	-40.75	20241014	5950	8.24	20250409	1.60	Y	046890	500	291 억	5252341	N	N	10292	N	N
5	20250414	130500	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6450	90	2	1.42	307027540	47769	44.79	6400	6470	6360	8260	4460	6360	6427.34	9.01	15728	6506	6432	6336	6262	6166	6470	6300	292	1900	500	4570	10	1	58305400	3761	-74.14	0.52	12	0.08	-87.00	12417.00	10870	20241014	-40.66	5950	20250409	8.40	7830	-17.62	20250120	5950	8.40	20250409	10870	-40.66	20241014	5950	8.40	20250409	1.60	Y	046890	500	291 억	5252341	N	N	10292	N	N
6	20250414	120501	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6430	70	2	1.10	254719010	39636	37.16	6400	6470	6360	8260	4460	6360	6426.46	9.01	9449	6506	6432	6336	6262	6166	6470	6300	292	1900	500	4570	10	1	58305400	3749	-73.91	0.52	12	0.07	-87.00	12417.00	10870	20241014	-40.85	5950	20250409	8.07	7830	-17.88	20250120	5950	8.07	20250409	10870	-40.85	20241014	5950	8.07	20250409	1.60	Y	046890	500	291 억	5252341	N	N	10292	N	N
7	20250414	110458	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6420	60	2	0.94	230481520	35866	33.63	6400	6470	6360	8260	4460	6360	6426.18	9.01	7960	6506	6432	6336	6262	6166	6470	6300	292	1900	500	4570	10	1	58305400	3743	-73.79	0.52	12	0.06	-87.00	12417.00	10870	20241014	-40.94	5950	20250409	7.90	7830	-18.01	20250120	5950	7.90	20250409	10870	-40.94	20241014	5950	7.90	20250409	1.60	Y	046890	500	291 억	5252341	N	N	10292	N	N
8	20250414	100500	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6430	70	2	1.10	205470750	31969	29.97	6400	6470	6360	8260	4460	6360	6427.19	9.01	6251	6506	6432	6336	6262	6166	6470	6300	292	1900	500	4570	10	1	58305400	3749	-73.91	0.52	12	0.05	-87.00	12417.00	10870	20241014	-40.85	5950	20250409	8.07	7830	-17.88	20250120	5950	8.07	20250409	10870	-40.85	20241014	5950	8.07	20250409	1.60	Y	046890	500	291 억	5252341	N	N	10292	N	N
9	20250414	090500	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6410	50	2	0.79	30089140	4705	4.41	6400	6420	6360	8260	4460	6360	6395.14	9.01	-1046	6506	6432	6336	6262	6166	6470	6300	292	1900	500	4570	10	1	58305400	3737	-73.68	0.52	12	0.01	-87.00	12417.00	10870	20241014	-41.03	5950	20250409	7.73	7830	-18.14	20250120	5950	7.73	20250409	10870	-41.03	20241014	5950	7.73	20250409	1.60	Y	046890	500	291 억	5252341	N	N	10292	N	N
10	20250411	160455	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6360	-70	5	-1.09	672654325	106654	61.90	6310	6410	6240	8350	4510	6430	6306.88	9.00	-6204	6603	6516	6343	6256	6083	6560	6300	292	1920	500	4620	10	1	58305400	3708	-73.10	0.51	12	0.18	-87.00	12417.00	10870	20241014	-41.49	5950	20250409	6.89	7830	-18.77	20250120	5950	6.89	20250409	10870	-41.49	20241014	5950	6.89	20250409	1.60	Y	046890	500	291 억	5245810	N	N	10292	N	N
11	20250411	150458	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6390	-40	5	-0.62	608162725	96525	56.02	6310	6410	6240	8350	4510	6430	6300.57	9.00	-6578	6603	6516	6343	6256	6083	6560	6300	292	1920	500	4620	10	1	58305400	3726	-73.45	0.51	12	0.17	-87.00	12417.00	10870	20241014	-41.21	5950	20250409	7.39	7830	-18.39	20250120	5950	7.39	20250409	10870	-41.21	20241014	5950	7.39	20250409	1.60	Y	046890	500	291 억	5245810	N	N	15459	N	N
12	20250411	140458	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6370	-60	5	-0.93	564468160	89678	52.04	6310	6390	6240	8350	4510	6430	6294.39	9.00	-7390	6603	6516	6343	6256	6083	6560	6300	292	1920	500	4620	10	1	58305400	3714	-73.22	0.51	12	0.15	-87.00	12417.00	10870	20241014	-41.40	5950	20250409	7.06	7830	-18.65	20250120	5950	7.06	20250409	10870	-41.40	20241014	5950	7.06	20250409	1.60	Y	046890	500	291 억	5245810	N	N	15459	N	N
13	20250411	130459	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6360	-70	5	-1.09	474063120	75479	43.80	6310	6360	6240	8350	4510	6430	6280.73	9.00	-11392	6603	6516	6343	6256	6083	6560	6300	292	1920	500	4620	10	1	58305400	3708	-73.10	0.51	12	0.13	-87.00	12417.00	10870	20241014	-41.49	5950	20250409	6.89	7830	-18.77	20250120	5950	6.89	20250409	10870	-41.49	20241014	5950	6.89	20250409	1.60	Y	046890	500	291 억	5245810	N	N	15459	N	N
14	20250411	120500	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6290	-140	5	-2.18	432303360	68889	39.98	6310	6330	6240	8350	4510	6430	6275.36	9.00	-10611	6603	6516	6343	6256	6083	6560	6300	292	1920	500	4620	10	1	58305400	3667	-72.30	0.51	12	0.12	-87.00	12417.00	10870	20241014	-42.13	5950	20250409	5.71	7830	-19.67	20250120	5950	5.71	20250409	10870	-42.13	20241014	5950	5.71	20250409	1.60	Y	046890	500	291 억	5245810	N	N	15459	N	N
15	20250411	110458	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6260	-170	5	-2.64	258427630	41222	23.92	6310	6330	6240	8350	4510	6430	6269.17	9.00	-12192	6603	6516	6343	6256	6083	6560	6300	292	1920	500	4620	10	1	58305400	3650	-71.95	0.50	12	0.07	-87.00	12417.00	10870	20241014	-42.41	5950	20250409	5.21	7830	-20.05	20250120	5950	5.21	20250409	10870	-42.41	20241014	5950	5.21	20250409	1.60	Y	046890	500	291 억	5245810	N	N	15459	N	N
16	20250411	100459	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6250	-180	5	-2.80	154973800	24685	14.33	6310	6330	6240	8350	4510	6430	6278.06	9.00	-9229	6603	6516	6343	6256	6083	6560	6300	292	1920	500	4620	10	1	58305400	3644	-71.84	0.50	12	0.04	-87.00	12417.00	10870	20241014	-42.50	5950	20250409	5.04	7830	-20.18	20250120	5950	5.04	20250409	10870	-42.50	20241014	5950	5.04	20250409	1.60	Y	046890	500	291 억	5245810	N	N	15459	N	N
17	20250411	090502	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6300	-130	5	-2.02	25442460	4034	2.34	6310	6330	6290	8350	4510	6430	6307.01	9.00	1870	6603	6516	6343	6256	6083	6560	6300	292	1920	500	4620	10	1	58305400	3673	-72.41	0.51	12	0.01	-87.00	12417.00	10870	20241014	-42.04	5950	20250409	5.88	7830	-19.54	20250120	5950	5.88	20250409	10870	-42.04	20241014	5950	5.88	20250409	1.60	Y	046890	500	291 억	5245810	N	N	15459	N	N
18	20250410	160456	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6430	420	2	6.99	1087599195	172314	140.46	6240	6430	6170	7810	4210	6010	6311.73	9.01	17668	6183	6096	6023	5936	5863	6060	5900	292	1800	500	4320	10	1	58305400	3749	-73.91	0.52	12	0.30	-87.00	12417.00	10870	20241014	-40.85	5950	20250409	8.07	7830	-17.88	20250120	5950	8.07	20250409	10870	-40.85	20241014	5950	8.07	20250409	1.63	Y	046890	500	291 억	5250488	N	N	15459	N	N
19	20250410	150458	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6370	360	2	5.99	868616035	138221	112.67	6240	6390	6170	7810	4210	6010	6284.26	9.01	12460	6183	6096	6023	5936	5863	6060	5900	292	1800	500	4320	10	1	58305400	3714	-73.22	0.51	12	0.24	-87.00	12417.00	10870	20241014	-41.40	5950	20250409	7.06	7830	-18.65	20250120	5950	7.06	20250409	10870	-41.40	20241014	5950	7.06	20250409	1.63	Y	046890	500	291 억	5250488	N	N	39315	N	N
20	20250410	140457	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6360	350	2	5.82	754091835	120240	98.02	6240	6370	6170	7810	4210	6010	6271.56	9.01	9021	6183	6096	6023	5936	5863	6060	5900	292	1800	500	4320	10	1	58305400	3708	-73.10	0.51	12	0.21	-87.00	12417.00	10870	20241014	-41.49	5950	20250409	6.89	7830	-18.77	20250120	5950	6.89	20250409	10870	-41.49	20241014	5950	6.89	20250409	1.63	Y	046890	500	291 억	5250488	N	N	39315	N	N
21	20250410	130457	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6330	320	2	5.32	600871905	96101	78.34	6240	6330	6170	7810	4210	6010	6252.50	9.01	7994	6183	6096	6023	5936	5863	6060	5900	292	1800	500	4320	10	1	58305400	3691	-72.76	0.51	12	0.16	-87.00	12417.00	10870	20241014	-41.77	5950	20250409	6.39	7830	-19.16	20250120	5950	6.39	20250409	10870	-41.77	20241014	5950	6.39	20250409	1.63	Y	046890	500	291 억	5250488	N	N	39315	N	N
22	20250410	120458	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6310	300	2	4.99	516991545	82796	67.49	6240	6330	6170	7810	4210	6010	6244.16	9.01	7770	6183	6096	6023	5936	5863	6060	5900	292	1800	500	4320	10	1	58305400	3679	-72.53	0.51	12	0.14	-87.00	12417.00	10870	20241014	-41.95	5950	20250409	6.05	7830	-19.41	20250120	5950	6.05	20250409	10870	-41.95	20241014	5950	6.05	20250409	1.63	Y	046890	500	291 억	5250488	N	N	39315	N	N
23	20250410	110457	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6290	280	2	4.66	396577985	63701	51.93	6240	6300	6170	7810	4210	6010	6225.62	9.01	4388	6183	6096	6023	5936	5863	6060	5900	292	1800	500	4320	10	1	58305400	3667	-72.30	0.51	12	0.11	-87.00	12417.00	10870	20241014	-42.13	5950	20250409	5.71	7830	-19.67	20250120	5950	5.71	20250409	10870	-42.13	20241014	5950	5.71	20250409	1.63	Y	046890	500	291 억	5250488	N	N	39315	N	N
24	20250410	100457	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6220	210	2	3.49	270984360	43586	35.53	6240	6290	6170	7810	4210	6010	6217.23	9.01	-2295	6183	6096	6023	5936	5863	6060	5900	292	1800	500	4320	10	1	58305400	3627	-71.49	0.50	12	0.07	-87.00	12417.00	10870	20241014	-42.78	5950	20250409	4.54	7830	-20.56	20250120	5950	4.54	20250409	10870	-42.78	20241014	5950	4.54	20250409	1.63	Y	046890	500	291 억	5250488	N	N	39315	N	N
25	20250410	090459	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6290	280	2	4.66	80571530	12910	10.52	6240	6290	6210	7810	4210	6010	6241.02	9.01	-2117	6183	6096	6023	5936	5863	6060	5900	292	1800	500	4320	10	1	58305400	3667	-72.30	0.51	12	0.02	-87.00	12417.00	10870	20241014	-42.13	5950	20250409	5.71	7830	-19.67	20250120	5950	5.71	20250409	10870	-42.13	20241014	5950	5.71	20250409	1.63	Y	046890	500	291 억	5250488	N	N	39315	N	N
26	20250409	160454	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6010	-50	5	-0.83	736474690	122675	118.89	6070	6110	5950	7870	4250	6060	6003.45	9.05	-7935	6213	6136	6093	6016	5973	6115	5995	292	1810	500	4360	10	1	58305400	3504	-69.08	0.48	12	0.21	-87.00	12417.00	10870	20241014	-44.71	5950	20250409	1.01	7830	-23.24	20250120	5950	1.01	20250409	10870	-44.71	20241014	5950	1.01	20250409	1.63	Y	046890	500	291 억	5274673	N	N	39315	N	N
27	20250409	150402	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	5980	-80	5	-1.32	667918650	111243	107.81	6070	6110	5950	7870	4250	6060	6004.14	9.05	-12406	6213	6136	6093	6016	5973	6115	5995	292	1810	500	4360	10	1	58305400	3487	-68.74	0.48	12	0.19	-87.00	12417.00	10870	20241014	-44.99	5950	20250409	0.50	7830	-23.63	20250120	5950	0.50	20250409	10870	-44.99	20241014	5950	0.50	20250409	1.63	Y	046890	500	291 억	5274673	N	N	28131	N	N
28	20250409	140452	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	5980	-80	5	-1.32	489686610	81403	78.89	6070	6110	5950	7870	4250	6060	6015.58	9.05	-12101	6213	6136	6093	6016	5973	6115	5995	292	1810	500	4360	10	1	58305400	3487	-68.74	0.48	12	0.14	-87.00	12417.00	10870	20241014	-44.99	5950	20250409	0.50	7830	-23.63	20250120	5950	0.50	20250409	10870	-44.99	20241014	5950	0.50	20250409	1.63	Y	046890	500	291 억	5274673	N	N	28131	N	N
29	20250409	130452	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6020	-40	5	-0.66	388044770	64425	62.44	6070	6110	5990	7870	4250	6060	6023.20	9.05	-13489	6213	6136	6093	6016	5973	6115	5995	292	1810	500	4360	10	1	58305400	3510	-69.20	0.48	12	0.11	-87.00	12417.00	10870	20241014	-44.62	5990	20250409	0.50	7830	-23.12	20250120	5990	0.50	20250409	10870	-44.62	20241014	5990	0.50	20250409	1.63	Y	046890	500	291 억	5274673	N	N	28131	N	N
30	20250409	120452	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6040	-20	5	-0.33	319366590	52997	51.36	6070	6110	5990	7870	4250	6060	6026.13	9.05	-14247	6213	6136	6093	6016	5973	6115	5995	292	1810	500	4360	10	1	58305400	3522	-69.43	0.49	12	0.09	-87.00	12417.00	10870	20241014	-44.43	5990	20250409	0.83	7830	-22.86	20250120	5990	0.83	20250409	10870	-44.43	20241014	5990	0.83	20250409	1.63	Y	046890	500	291 억	5274673	N	N	28131	N	N
31	20250409	110451	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6020	-40	5	-0.66	290138650	48164	46.68	6070	6110	5990	7870	4250	6060	6023.97	9.05	-13891	6213	6136	6093	6016	5973	6115	5995	292	1810	500	4360	10	1	58305400	3510	-69.20	0.48	12	0.08	-87.00	12417.00	10870	20241014	-44.62	5990	20250409	0.50	7830	-23.12	20250120	5990	0.50	20250409	10870	-44.62	20241014	5990	0.50	20250409	1.63	Y	046890	500	291 억	5274673	N	N	28131	N	N
32	20250409	100454	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6030	-30	5	-0.50	156136890	25886	25.09	6070	6110	6000	7870	4250	6060	6031.71	9.05	-7411	6213	6136	6093	6016	5973	6115	5995	292	1810	500	4360	10	1	58305400	3516	-69.31	0.49	12	0.04	-87.00	12417.00	10870	20241014	-44.53	6000	20250409	0.50	7830	-22.99	20250120	6000	0.50	20250409	10870	-44.53	20241014	6000	0.50	20250409	1.63	Y	046890	500	291 억	5274673	N	N	28131	N	N
33	20250409	090455	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6030	-30	5	-0.50	38249940	6314	6.12	6070	6110	6020	7870	4250	6060	6057.96	9.05	1413	6213	6136	6093	6016	5973	6115	5995	292	1810	500	4360	10	1	58305400	3516	-69.31	0.49	12	0.01	-87.00	12417.00	10870	20241014	-44.53	6010	20250404	0.33	7830	-22.99	20250120	6010	0.33	20250404	10870	-44.53	20241014	6010	0.33	20250404	1.63	Y	046890	500	291 억	5274673	N	N	28131	N	N
34	20250408	160448	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6060	20	2	0.33	629977300	103185	76.59	6120	6170	6050	7850	4230	6040	6105.32	9.07	11013	6333	6186	6103	5956	5873	6145	5915	292	1810	500	4340	10	1	58305400	3533	-69.66	0.49	12	0.18	-87.00	12417.00	10870	20241014	-44.25	6010	20250404	0.83	7830	-22.61	20250120	6010	0.83	20250404	10870	-44.25	20241014	6010	0.83	20250404	1.67	Y	046890	500	291 억	5285653	N	N	28131	N	N
35	20250408	150452	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6060	20	2	0.33	565478090	92544	68.69	6120	6170	6050	7850	4230	6040	6110.37	9.07	9573	6333	6186	6103	5956	5873	6145	5915	292	1810	500	4340	10	1	58305400	3533	-69.66	0.49	12	0.16	-87.00	12417.00	10870	20241014	-44.25	6010	20250404	0.83	7830	-22.61	20250120	6010	0.83	20250404	10870	-44.25	20241014	6010	0.83	20250404	1.67	Y	046890	500	291 억	5285653	N	N	41535	N	N
36	20250408	140451	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6090	50	2	0.83	482835740	78929	58.58	6120	6170	6080	7850	4230	6040	6117.34	9.07	9004	6333	6186	6103	5956	5873	6145	5915	292	1810	500	4340	10	1	58305400	3551	-70.00	0.49	12	0.14	-87.00	12417.00	10870	20241014	-43.97	6010	20250404	1.33	7830	-22.22	20250120	6010	1.33	20250404	10870	-43.97	20241014	6010	1.33	20250404	1.67	Y	046890	500	291 억	5285653	N	N	41535	N	N
37	20250408	130450	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6100	60	2	0.99	423440730	69179	51.35	6120	6170	6090	7850	4230	6040	6120.94	9.07	11104	6333	6186	6103	5956	5873	6145	5915	292	1810	500	4340	10	1	58305400	3557	-70.11	0.49	12	0.12	-87.00	12417.00	10870	20241014	-43.88	6010	20250404	1.50	7830	-22.09	20250120	6010	1.50	20250404	10870	-43.88	20241014	6010	1.50	20250404	1.67	Y	046890	500	291 억	5285653	N	N	41535	N	N
38	20250408	120451	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6150	110	2	1.82	370551170	60521	44.92	6120	6170	6090	7850	4230	6040	6122.69	9.07	10885	6333	6186	6103	5956	5873	6145	5915	292	1810	500	4340	10	1	58305400	3586	-70.69	0.50	12	0.10	-87.00	12417.00	10870	20241014	-43.42	6010	20250404	2.33	7830	-21.46	20250120	6010	2.33	20250404	10870	-43.42	20241014	6010	2.33	20250404	1.67	Y	046890	500	291 억	5285653	N	N	41535	N	N
39	20250408	110450	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6140	100	2	1.66	317025135	51815	38.46	6120	6170	6090	7850	4230	6040	6118.40	9.07	11874	6333	6186	6103	5956	5873	6145	5915	292	1810	500	4340	10	1	58305400	3580	-70.57	0.49	12	0.09	-87.00	12417.00	10870	20241014	-43.51	6010	20250404	2.16	7830	-21.58	20250120	6010	2.16	20250404	10870	-43.51	20241014	6010	2.16	20250404	1.67	Y	046890	500	291 억	5285653	N	N	41535	N	N
40	20250408	100450	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6110	70	2	1.16	152076485	24853	18.45	6120	6170	6090	7850	4230	6040	6119.04	9.07	-2358	6333	6186	6103	5956	5873	6145	5915	292	1810	500	4340	10	1	58305400	3562	-70.23	0.49	12	0.04	-87.00	12417.00	10870	20241014	-43.79	6010	20250404	1.66	7830	-21.97	20250120	6010	1.66	20250404	10870	-43.79	20241014	6010	1.66	20250404	1.67	Y	046890	500	291 억	5285653	N	N	41535	N	N
41	20250408	090452	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6130	90	2	1.49	15959700	2604	1.93	6120	6140	6120	7850	4230	6040	6128.92	9.07	-1420	6333	6186	6103	5956	5873	6145	5915	292	1810	500	4340	10	1	58305400	3574	-70.46	0.49	12	0.00	-87.00	12417.00	10870	20241014	-43.61	6010	20250404	2.00	7830	-21.71	20250120	6010	2.00	20250404	10870	-43.61	20241014	6010	2.00	20250404	1.67	Y	046890	500	291 억	5285653	N	N	41535	N	N
42	20250407	160446	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6040	-300	5	-4.73	820552885	134726	101.19	6240	6250	6020	8240	4440	6340	6090.53	9.14	-30871	6573	6456	6233	6116	5893	6515	6175	292	1900	500	4560	10	1	58305400	3522	-69.43	0.49	12	0.23	-87.00	12417.00	10870	20241014	-44.43	6010	20250404	0.50	7830	-22.86	20250120	6010	0.50	20250404	10870	-44.43	20241014	6010	0.50	20250404	1.67	Y	046890	500	291 억	5331062	N	N	41535	N	N
43	20250407	150449	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6090	-250	5	-3.94	790609455	129784	97.48	6240	6250	6020	8240	4440	6340	6091.73	9.14	-32418	6573	6456	6233	6116	5893	6515	6175	292	1900	500	4560	10	1	58305400	3551	-70.00	0.49	12	0.22	-87.00	12417.00	10870	20241014	-43.97	6010	20250404	1.33	7830	-22.22	20250120	6010	1.33	20250404	10870	-43.97	20241014	6010	1.33	20250404	1.67	Y	046890	500	291 억	5331062	N	N	28435	N	N
44	20250407	140447	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6030	-310	5	-4.89	628359380	103055	77.41	6240	6250	6020	8240	4440	6340	6097.32	9.14	-31882	6573	6456	6233	6116	5893	6515	6175	292	1900	500	4560	10	1	58305400	3516	-69.31	0.49	12	0.18	-87.00	12417.00	10870	20241014	-44.53	6010	20250404	0.33	7830	-22.99	20250120	6010	0.33	20250404	10870	-44.53	20241014	6010	0.33	20250404	1.67	Y	046890	500	291 억	5331062	N	N	28435	N	N
45	20250407	130446	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6050	-290	5	-4.57	585621455	95972	72.09	6240	6250	6020	8240	4440	6340	6102.00	9.14	-28799	6573	6456	6233	6116	5893	6515	6175	292	1900	500	4560	10	1	58305400	3527	-69.54	0.49	12	0.16	-87.00	12417.00	10870	20241014	-44.34	6010	20250404	0.67	7830	-22.73	20250120	6010	0.67	20250404	10870	-44.34	20241014	6010	0.67	20250404	1.67	Y	046890	500	291 억	5331062	N	N	28435	N	N
46	20250407	120447	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6080	-260	5	-4.10	487236060	79698	59.86	6240	6250	6050	8240	4440	6340	6113.53	9.14	-22052	6573	6456	6233	6116	5893	6515	6175	292	1900	500	4560	10	1	58305400	3545	-69.89	0.49	12	0.14	-87.00	12417.00	10870	20241014	-44.07	6010	20250404	1.16	7830	-22.35	20250120	6010	1.16	20250404	10870	-44.07	20241014	6010	1.16	20250404	1.67	Y	046890	500	291 억	5331062	N	N	28435	N	N
47	20250407	110447	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6080	-260	5	-4.10	451567380	73832	55.46	6240	6250	6050	8240	4440	6340	6116.15	9.14	-16932	6573	6456	6233	6116	5893	6515	6175	292	1900	500	4560	10	1	58305400	3545	-69.89	0.49	12	0.13	-87.00	12417.00	10870	20241014	-44.07	6010	20250404	1.16	7830	-22.35	20250120	6010	1.16	20250404	10870	-44.07	20241014	6010	1.16	20250404	1.67	Y	046890	500	291 억	5331062	N	N	28435	N	N
48	20250407	100448	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6090	-250	5	-3.94	372279380	60773	45.65	6240	6250	6060	8240	4440	6340	6125.74	9.14	-13890	6573	6456	6233	6116	5893	6515	6175	292	1900	500	4560	10	1	58305400	3551	-70.00	0.49	12	0.10	-87.00	12417.00	10870	20241014	-43.97	6010	20250404	1.33	7830	-22.22	20250120	6010	1.33	20250404	10870	-43.97	20241014	6010	1.33	20250404	1.67	Y	046890	500	291 억	5331062	N	N	28435	N	N
49	20250407	090448	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6150	-190	5	-3.00	76404280	12375	9.30	6240	6250	6110	8240	4440	6340	6174.08	9.14	-2007	6573	6456	6233	6116	5893	6515	6175	292	1900	500	4560	10	1	58305400	3586	-70.69	0.50	12	0.02	-87.00	12417.00	10870	20241014	-43.42	6010	20250404	2.33	7830	-21.46	20250120	6010	2.33	20250404	10870	-43.42	20241014	6010	2.33	20250404	1.67	Y	046890	500	291 억	5331062	N	N	28435	N	N
50	20250404	160446	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6340	200	2	3.26	831122560	133136	121.27	6010	6350	6010	7980	4300	6140	6242.66	9.12	27463	6240	6190	6150	6100	6060	6170	6080	292	1840	500	4420	10	1	58305400	3697	-72.87	0.51	12	0.23	-87.00	12417.00	10870	20241014	-41.67	6010	20250404	5.49	7830	-19.03	20250120	6010	5.49	20250404	10870	-41.67	20241014	6010	5.49	20250404	1.69	Y	046890	500	291 억	5315287	N	N	28435	N	N
51	20250404	150450	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6330	190	2	3.09	745482810	119619	108.96	6010	6350	6010	7980	4300	6140	6232.14	9.12	28815	6240	6190	6150	6100	6060	6170	6080	292	1840	500	4420	10	1	58305400	3691	-72.76	0.51	12	0.21	-87.00	12417.00	10870	20241014	-41.77	6010	20250404	5.32	7830	-19.16	20250120	6010	5.32	20250404	10870	-41.77	20241014	6010	5.32	20250404	1.69	Y	046890	500	291 억	5315287	N	N	25643	N	N
52	20250404	140451	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6230	90	2	1.47	581296020	93446	85.12	6010	6350	6010	7980	4300	6140	6220.66	9.12	25071	6240	6190	6150	6100	6060	6170	6080	292	1840	500	4420	10	1	58305400	3632	-71.61	0.50	12	0.16	-87.00	12417.00	10870	20241014	-42.69	6010	20250404	3.66	7830	-20.43	20250120	6010	3.66	20250404	10870	-42.69	20241014	6010	3.66	20250404	1.69	Y	046890	500	291 억	5315287	N	N	25643	N	N
53	20250404	130451	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6250	110	2	1.79	507855500	81679	74.40	6010	6350	6010	7980	4300	6140	6217.70	9.12	22404	6240	6190	6150	6100	6060	6170	6080	292	1840	500	4420	10	1	58305400	3644	-71.84	0.50	12	0.14	-87.00	12417.00	10870	20241014	-42.50	6010	20250404	3.99	7830	-20.18	20250120	6010	3.99	20250404	10870	-42.50	20241014	6010	3.99	20250404	1.69	Y	046890	500	291 억	5315287	N	N	25643	N	N
54	20250404	120446	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6220	80	2	1.30	427612250	68789	62.66	6010	6350	6010	7980	4300	6140	6216.29	9.12	22382	6240	6190	6150	6100	6060	6170	6080	292	1840	500	4420	10	1	58305400	3627	-71.49	0.50	12	0.12	-87.00	12417.00	10870	20241014	-42.78	6010	20250404	3.49	7830	-20.56	20250120	6010	3.49	20250404	10870	-42.78	20241014	6010	3.49	20250404	1.69	Y	046890	500	291 억	5315287	N	N	25643	N	N
55	20250404	110449	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6290	150	2	2.44	277917570	44958	40.95	6010	6290	6010	7980	4300	6140	6181.72	9.12	11092	6240	6190	6150	6100	6060	6170	6080	292	1840	500	4420	10	1	58305400	3667	-72.30	0.51	12	0.08	-87.00	12417.00	10870	20241014	-42.13	6010	20250404	4.66	7830	-19.67	20250120	6010	4.66	20250404	10870	-42.13	20241014	6010	4.66	20250404	1.69	Y	046890	500	291 억	5315287	N	N	25643	N	N
56	20250404	100448	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6230	90	2	1.47	174742150	28430	25.90	6010	6240	6010	7980	4300	6140	6146.40	9.12	5014	6240	6190	6150	6100	6060	6170	6080	292	1840	500	4420	10	1	58305400	3632	-71.61	0.50	12	0.05	-87.00	12417.00	10870	20241014	-42.69	6010	20250404	3.66	7830	-20.43	20250120	6010	3.66	20250404	10870	-42.69	20241014	6010	3.66	20250404	1.69	Y	046890	500	291 억	5315287	N	N	25643	N	N
57	20250404	090451	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6100	-40	5	-0.65	27153780	4498	4.10	6010	6110	6010	7980	4300	6140	6036.86	9.12	1274	6240	6190	6150	6100	6060	6170	6080	292	1840	500	4420	10	1	58305400	3557	-70.11	0.49	12	0.01	-87.00	12417.00	10870	20241014	-43.88	6010	20250404	1.50	7830	-22.09	20250120	6010	1.50	20250404	10870	-43.88	20241014	6010	1.50	20250404	1.69	Y	046890	500	291 억	5315287	N	N	25643	N	N
58	20250403	160441	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6140	-150	5	-2.38	675766690	109782	84.50	6180	6200	6110	8170	4410	6290	6155.55	9.15	-21032	6503	6396	6333	6226	6163	6365	6195	292	1880	500	4520	10	1	58305400	3580	-70.57	0.49	12	0.19	-87.00	12417.00	10870	20241014	-43.51	6110	20250403	0.49	7830	-21.58	20250120	6110	0.49	20250403	10870	-43.51	20241014	6110	0.49	20250403	1.70	Y	046890	500	291 억	5335386	N	N	25643	N	N
59	20250403	150445	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6170	-120	5	-1.91	565853240	91931	70.76	6180	6200	6110	8170	4410	6290	6155.20	9.15	-27261	6503	6396	6333	6226	6163	6365	6195	292	1880	500	4520	10	1	58305400	3597	-70.92	0.50	12	0.16	-87.00	12417.00	10870	20241014	-43.24	6110	20250403	0.98	7830	-21.20	20250120	6110	0.98	20250403	10870	-43.24	20241014	6110	0.98	20250403	1.70	Y	046890	500	291 억	5335386	N	N	38321	N	N
60	20250403	140445	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6180	-110	5	-1.75	489727680	79579	61.26	6180	6200	6110	8170	4410	6290	6153.98	9.15	-28750	6503	6396	6333	6226	6163	6365	6195	292	1880	500	4520	10	1	58305400	3603	-71.03	0.50	12	0.14	-87.00	12417.00	10870	20241014	-43.15	6110	20250403	1.15	7830	-21.07	20250120	6110	1.15	20250403	10870	-43.15	20241014	6110	1.15	20250403	1.70	Y	046890	500	291 억	5335386	N	N	38321	N	N
61	20250403	130445	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6160	-130	5	-2.07	439100600	71370	54.94	6180	6200	6110	8170	4410	6290	6152.45	9.15	-27226	6503	6396	6333	6226	6163	6365	6195	292	1880	500	4520	10	1	58305400	3592	-70.80	0.50	12	0.12	-87.00	12417.00	10870	20241014	-43.33	6110	20250403	0.82	7830	-21.33	20250120	6110	0.82	20250403	10870	-43.33	20241014	6110	0.82	20250403	1.70	Y	046890	500	291 억	5335386	N	N	38321	N	N
62	20250403	120445	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6160	-130	5	-2.07	373089450	60655	46.69	6180	6200	6110	8170	4410	6290	6151.01	9.15	-26411	6503	6396	6333	6226	6163	6365	6195	292	1880	500	4520	10	1	58305400	3592	-70.80	0.50	12	0.10	-87.00	12417.00	10870	20241014	-43.33	6110	20250403	0.82	7830	-21.33	20250120	6110	0.82	20250403	10870	-43.33	20241014	6110	0.82	20250403	1.70	Y	046890	500	291 억	5335386	N	N	38321	N	N
63	20250403	110445	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6190	-100	5	-1.59	341672240	55559	42.77	6180	6200	6110	8170	4410	6290	6149.72	9.15	-24883	6503	6396	6333	6226	6163	6365	6195	292	1880	500	4520	10	1	58305400	3609	-71.15	0.50	12	0.10	-87.00	12417.00	10870	20241014	-43.05	6110	20250403	1.31	7830	-20.95	20250120	6110	1.31	20250403	10870	-43.05	20241014	6110	1.31	20250403	1.70	Y	046890	500	291 억	5335386	N	N	38321	N	N
64	20250403	100445	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6170	-120	5	-1.91	234277030	38129	29.35	6180	6180	6110	8170	4410	6290	6144.33	9.15	-22166	6503	6396	6333	6226	6163	6365	6195	292	1880	500	4520	10	1	58305400	3597	-70.92	0.50	12	0.07	-87.00	12417.00	10870	20241014	-43.24	6110	20250403	0.98	7830	-21.20	20250120	6110	0.98	20250403	10870	-43.24	20241014	6110	0.98	20250403	1.70	Y	046890	500	291 억	5335386	N	N	38321	N	N
65	20250403	090447	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6150	-140	5	-2.23	49645320	8071	6.21	6180	6180	6120	8170	4410	6290	6151.07	9.15	-5173	6503	6396	6333	6226	6163	6365	6195	292	1880	500	4520	10	1	58305400	3586	-70.69	0.50	12	0.01	-87.00	12417.00	10870	20241014	-43.42	6120	20250403	0.49	7830	-21.46	20250120	6120	0.49	20250403	10870	-43.42	20241014	6120	0.49	20250403	1.70	Y	046890	500	291 억	5335386	N	N	38321	N	N
66	20250402	160436	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6290	-110	5	-1.72	820794590	129913	79.15	6410	6440	6270	8320	4480	6400	6318.04	9.15	-8388	6546	6472	6396	6322	6246	6510	6360	292	1920	500	4600	10	1	58305400	3667	-72.30	0.51	12	0.22	-87.00	12417.00	10870	20241014	-42.13	6270	20250402	0.32	7830	-19.67	20250120	6270	0.32	20250402	10870	-42.13	20241014	6270	0.32	20250402	1.68	Y	046890	500	291 억	5332370	N	N	38321	N	N
67	20250402	150436	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6290	-110	5	-1.72	750478130	118730	72.34	6410	6440	6270	8320	4480	6400	6320.88	9.15	-10121	6546	6472	6396	6322	6246	6510	6360	292	1920	500	4600	10	1	58305400	3667	-72.30	0.51	12	0.20	-87.00	12417.00	10870	20241014	-42.13	6270	20250402	0.32	7830	-19.67	20250120	6270	0.32	20250402	10870	-42.13	20241014	6270	0.32	20250402	1.68	Y	046890	500	291 억	5332370	N	N	51571	N	N
68	20250402	140437	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6310	-90	5	-1.41	654834710	103535	63.08	6410	6440	6270	8320	4480	6400	6324.77	9.15	-6035	6546	6472	6396	6322	6246	6510	6360	292	1920	500	4600	10	1	58305400	3679	-72.53	0.51	12	0.18	-87.00	12417.00	10870	20241014	-41.95	6270	20250402	0.64	7830	-19.41	20250120	6270	0.64	20250402	10870	-41.95	20241014	6270	0.64	20250402	1.68	Y	046890	500	291 억	5332370	N	N	51571	N	N
69	20250402	130438	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6340	-60	5	-0.94	605747380	95763	58.34	6410	6440	6270	8320	4480	6400	6325.48	9.15	-2861	6546	6472	6396	6322	6246	6510	6360	292	1920	500	4600	10	1	58305400	3697	-72.87	0.51	12	0.16	-87.00	12417.00	10870	20241014	-41.67	6270	20250402	1.12	7830	-19.03	20250120	6270	1.12	20250402	10870	-41.67	20241014	6270	1.12	20250402	1.68	Y	046890	500	291 억	5332370	N	N	51571	N	N
70	20250402	120438	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6340	-60	5	-0.94	559980540	88545	53.95	6410	6440	6270	8320	4480	6400	6324.25	9.15	-2505	6546	6472	6396	6322	6246	6510	6360	292	1920	500	4600	10	1	58305400	3697	-72.87	0.51	12	0.15	-87.00	12417.00	10870	20241014	-41.67	6270	20250402	1.12	7830	-19.03	20250120	6270	1.12	20250402	10870	-41.67	20241014	6270	1.12	20250402	1.68	Y	046890	500	291 억	5332370	N	N	51571	N	N
71	20250402	110436	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6310	-90	5	-1.41	381444670	60344	36.77	6410	6440	6270	8320	4480	6400	6321.17	9.15	-24475	6546	6472	6396	6322	6246	6510	6360	292	1920	500	4600	10	1	58305400	3679	-72.53	0.51	12	0.10	-87.00	12417.00	10870	20241014	-41.95	6270	20250402	0.64	7830	-19.41	20250120	6270	0.64	20250402	10870	-41.95	20241014	6270	0.64	20250402	1.68	Y	046890	500	291 억	5332370	N	N	51571	N	N
72	20250402	100436	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6270	-130	5	-2.03	249538540	39434	24.03	6410	6440	6270	8320	4480	6400	6328.00	9.15	-22130	6546	6472	6396	6322	6246	6510	6360	292	1920	500	4600	10	1	58305400	3656	-72.07	0.50	12	0.07	-87.00	12417.00	10870	20241014	-42.32	6270	20250402	0.00	7830	-19.92	20250120	6270	0.00	20250402	10870	-42.32	20241014	6270	0.00	20250402	1.68	Y	046890	500	291 억	5332370	N	N	51571	N	N
73	20250402	090439	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	6400	0	3	0.00	13965500	2177	1.33	6410	6440	6400	8320	4480	6400	6415.02	9.15	-753	6546	6472	6396	6322	6246	6510	6360	292	1920	500	4600	10	1	58305400	3732	-73.56	0.52	12	0.00	-87.00	12417.00	10870	20241014	-41.12	6320	20250401	1.27	7830	-18.26	20250120	6320	1.27	20250401	10870	-41.12	20241014	6320	1.27	20250401	1.68	Y	046890	500	291 억	5332370	N	N	51571	N	N
74	20250401	160440	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6400	50	2	0.79	1050264800	164134	65.87	6360	6470	6320	8250	4450	6350	6398.83	9.19	-3457	6590	6470	6410	6290	6230	6440	6260	292	1900	500	4570	10	1	58305400	3732	-73.56	0.52	12	0.28	-87.00	12417.00	10870	20241014	-41.12	6320	20250401	1.27	7830	-18.26	20250120	6320	1.27	20250401	10870	-41.12	20241014	6320	1.27	20250401	1.69	Y	046890	500	291 억	5358323	N	N	51571	N	N
75	20250401	150440	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6400	50	2	0.79	1014069740	158477	63.60	6360	6470	6320	8250	4450	6350	6398.84	9.19	-2430	6590	6470	6410	6290	6230	6440	6260	292	1900	500	4570	10	1	58305400	3732	-73.56	0.52	12	0.27	-87.00	12417.00	10870	20241014	-41.12	6320	20250401	1.27	7830	-18.26	20250120	6320	1.27	20250401	10870	-41.12	20241014	6320	1.27	20250401	1.69	Y	046890	500	291 억	5358323	N	N	62481	N	N
76	20250401	140439	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6430	80	2	1.26	944120650	147562	59.21	6360	6470	6320	8250	4450	6350	6398.13	9.19	-1366	6590	6470	6410	6290	6230	6440	6260	292	1900	500	4570	10	1	58305400	3749	-73.91	0.52	12	0.25	-87.00	12417.00	10870	20241014	-40.85	6320	20250401	1.74	7830	-17.88	20250120	6320	1.74	20250401	10870	-40.85	20241014	6320	1.74	20250401	1.69	Y	046890	500	291 억	5358323	N	N	62481	N	N
77	20250401	130440	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6420	70	2	1.10	831206930	129987	52.16	6360	6470	6320	8250	4450	6350	6394.54	9.19	129	6590	6470	6410	6290	6230	6440	6260	292	1900	500	4570	10	1	58305400	3743	-73.79	0.52	12	0.22	-87.00	12417.00	10870	20241014	-40.94	6320	20250401	1.58	7830	-18.01	20250120	6320	1.58	20250401	10870	-40.94	20241014	6320	1.58	20250401	1.69	Y	046890	500	291 억	5358323	N	N	62481	N	N
78	20250401	120440	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6460	110	2	1.73	760936610	119069	47.78	6360	6470	6320	8250	4450	6350	6390.72	9.19	650	6590	6470	6410	6290	6230	6440	6260	292	1900	500	4570	10	1	58305400	3767	-74.25	0.52	12	0.20	-87.00	12417.00	10870	20241014	-40.57	6320	20250401	2.22	7830	-17.50	20250120	6320	2.22	20250401	10870	-40.57	20241014	6320	2.22	20250401	1.69	Y	046890	500	291 억	5358323	N	N	62481	N	N
79	20250401	110437	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6440	90	2	1.42	575134530	90284	36.23	6360	6460	6320	8250	4450	6350	6370.28	9.19	-12056	6590	6470	6410	6290	6230	6440	6260	292	1900	500	4570	10	1	58305400	3755	-74.02	0.52	12	0.15	-87.00	12417.00	10870	20241014	-40.75	6320	20250401	1.90	7830	-17.75	20250120	6320	1.90	20250401	10870	-40.75	20241014	6320	1.90	20250401	1.69	Y	046890	500	291 억	5358323	N	N	62481	N	N
80	20250401	100433	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6330	-20	5	-0.31	271006870	42680	17.13	6360	6380	6320	8250	4450	6350	6349.74	9.19	-22561	6590	6470	6410	6290	6230	6440	6260	292	1900	500	4570	10	1	58305400	3691	-72.76	0.51	12	0.07	-87.00	12417.00	10870	20241014	-41.77	6320	20250401	0.16	7830	-19.16	20250120	6320	0.16	20250401	10870	-41.77	20241014	6320	0.16	20250401	1.69	Y	046890	500	291 억	5358323	N	N	62481	N	N
81	20250401	090435	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	6360	10	2	0.16	38929750	6123	2.46	6360	6360	6340	8250	4450	6350	6357.95	9.19	525	6590	6470	6410	6290	6230	6440	6260	292	1900	500	4570	10	1	58305400	3708	-73.10	0.51	12	0.01	-87.00	12417.00	10870	20241014	-41.49	6340	20250401	0.32	7830	-18.77	20250120	6340	0.32	20250401	10870	-41.49	20241014	6340	0.32	20250401	1.69	Y	046890	500	291 억	5358323	N	N	62481	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History