KissMeData/067310/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

23 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	20250408	160548	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10320	60	2	0.58	6261245045	593165	75.29	10690	10810	10200	13330	7190	10260	10555.98	11.28	-65083	10966	10612	10426	10072	9886	10520	9980	331	3070	500	7380	10	1	66271949	6839	-27.30	1.57	12	0.90	-378.00	6585.00	29492	20240404	-65.01	8320	20241209	24.04	14150	-27.07	20250321	9030	14.29	20250102	33600	-69.29	20240408	8320	24.04	20241209	5.12	Y	067310	500	331 억	7474091	N	N	117774	N	N
3	20250408	150552	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10310	50	2	0.49	5883206315	556498	70.63	10690	10810	10200	13330	7190	10260	10571.84	11.28	-61558	10966	10612	10426	10072	9886	10520	9980	331	3070	500	7380	10	1	66271949	6833	-27.28	1.57	12	0.84	-378.00	6585.00	29492	20240404	-65.04	8320	20241209	23.92	14150	-27.14	20250321	9030	14.17	20250102	33600	-69.32	20240408	8320	23.92	20241209	5.12	Y	067310	500	331 억	7474091	N	N	130975	N	N
4	20250408	140550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10410	150	2	1.46	4752986755	446717	56.70	10690	10810	10340	13330	7190	10260	10639.82	11.28	-67310	10966	10612	10426	10072	9886	10520	9980	331	3070	500	7380	10	1	66271949	6899	-27.54	1.58	12	0.67	-378.00	6585.00	29492	20240404	-64.70	8320	20241209	25.12	14150	-26.43	20250321	9030	15.28	20250102	33600	-69.02	20240408	8320	25.12	20241209	5.12	Y	067310	500	331 억	7474091	N	N	130975	N	N
5	20250408	130549	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10500	240	2	2.34	3981016690	372552	47.28	10690	10810	10470	13330	7190	10260	10685.80	11.28	-65680	10966	10612	10426	10072	9886	10520	9980	331	3070	500	7380	10	1	66271949	6959	-27.78	1.59	12	0.56	-378.00	6585.00	29492	20240404	-64.40	8320	20241209	26.20	14150	-25.80	20250321	9030	16.28	20250102	33600	-68.75	20240408	8320	26.20	20241209	5.12	Y	067310	500	331 억	7474091	N	N	130975	N	N
6	20250408	120550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10650	390	2	3.80	3631670760	339405	43.08	10690	10810	10580	13330	7190	10260	10700.11	11.28	-51715	10966	10612	10426	10072	9886	10520	9980	331	3070	500	7380	10	1	66271949	7058	-28.17	1.62	12	0.51	-378.00	6585.00	29492	20240404	-63.89	8320	20241209	28.00	14150	-24.73	20250321	9030	17.94	20250102	33600	-68.30	20240408	8320	28.00	20241209	5.12	Y	067310	500	331 억	7474091	N	N	130975	N	N
7	20250408	110550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10700	440	2	4.29	3127798280	292115	37.08	10690	10810	10580	13330	7190	10260	10707.42	11.28	-29275	10966	10612	10426	10072	9886	10520	9980	331	3070	500	7380	10	1	66271949	7091	-28.31	1.62	12	0.44	-378.00	6585.00	29492	20240404	-63.72	8320	20241209	28.61	14150	-24.38	20250321	9030	18.49	20250102	33600	-68.15	20240408	8320	28.61	20241209	5.12	Y	067310	500	331 억	7474091	N	N	130975	N	N
8	20250408	100551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10640	380	2	3.70	2239967240	208957	26.52	10690	10810	10620	13330	7190	10260	10719.75	11.28	-13119	10966	10612	10426	10072	9886	10520	9980	331	3070	500	7380	10	1	66271949	7051	-28.15	1.62	12	0.32	-378.00	6585.00	29492	20240404	-63.92	8320	20241209	27.88	14150	-24.81	20250321	9030	17.83	20250102	33600	-68.33	20240408	8320	27.88	20241209	5.12	Y	067310	500	331 억	7474091	N	N	130975	N	N
9	20250408	090552	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10720	460	2	4.48	549347430	51374	6.52	10690	10760	10640	13330	7190	10260	10693.10	11.28	-7507	10966	10612	10426	10072	9886	10520	9980	331	3070	500	7380	10	1	66271949	7104	-28.36	1.63	12	0.08	-378.00	6585.00	29492	20240404	-63.65	8320	20241209	28.85	14150	-24.24	20250321	9030	18.72	20250102	33600	-68.10	20240408	8320	28.85	20241209	5.12	Y	067310	500	331 억	7474091	N	N	130975	N	N
10	20250407	160545	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10260	-1040	5	-9.20	8287788655	787889	71.33	10610	10780	10240	14690	7910	11300	10519.25	11.44	-94330	12613	11956	11433	10776	10253	11695	10515	331	3390	500	8130	10	1	66271949	6800	-27.14	1.56	12	1.19	-378.00	6585.00	29492	20240404	-65.21	8320	20241209	23.32	14150	-27.49	20250321	9030	13.62	20250102	33600	-69.46	20240408	8320	23.32	20241209	5.07	Y	067310	500	331 억	7583813	N	N	130975	N	N
11	20250407	150549	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10370	-930	5	-8.23	7627797065	723673	65.52	10610	10780	10280	14690	7910	11300	10540.39	11.44	-103383	12613	11956	11433	10776	10253	11695	10515	331	3390	500	8130	10	1	66271949	6872	-27.43	1.57	12	1.09	-378.00	6585.00	29492	20240404	-64.84	8320	20241209	24.64	14150	-26.71	20250321	9030	14.84	20250102	33600	-69.14	20240408	8320	24.64	20241209	5.07	Y	067310	500	331 억	7583813	N	N	201322	N	N
12	20250407	140547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10350	-950	5	-8.41	6034666865	569856	51.59	10610	10780	10340	14690	7910	11300	10589.81	11.44	-130236	12613	11956	11433	10776	10253	11695	10515	331	3390	500	8130	10	1	66271949	6859	-27.38	1.57	12	0.86	-378.00	6585.00	29492	20240404	-64.91	8320	20241209	24.40	14150	-26.86	20250321	9030	14.62	20250102	33600	-69.20	20240408	8320	24.40	20241209	5.07	Y	067310	500	331 억	7583813	N	N	201322	N	N
13	20250407	130545	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10550	-750	5	-6.64	4862890305	457686	41.44	10610	10780	10510	14690	7910	11300	10624.95	11.44	-122380	12613	11956	11433	10776	10253	11695	10515	331	3390	500	8130	10	1	66271949	6992	-27.91	1.60	12	0.69	-378.00	6585.00	29492	20240404	-64.23	8320	20241209	26.80	14150	-25.44	20250321	9030	16.83	20250102	33600	-68.60	20240408	8320	26.80	20241209	5.07	Y	067310	500	331 억	7583813	N	N	201322	N	N
14	20250407	120546	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10610	-690	5	-6.11	4124922205	387727	35.10	10610	10780	10520	14690	7910	11300	10638.73	11.44	-98750	12613	11956	11433	10776	10253	11695	10515	331	3390	500	8130	10	1	66271949	7031	-28.07	1.61	12	0.59	-378.00	6585.00	29492	20240404	-64.02	8320	20241209	27.52	14150	-25.02	20250321	9030	17.50	20250102	33600	-68.42	20240408	8320	27.52	20241209	5.07	Y	067310	500	331 억	7583813	N	N	201322	N	N
15	20250407	110546	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10730	-570	5	-5.04	3602191125	338692	30.66	10610	10780	10520	14690	7910	11300	10635.59	11.44	-65502	12613	11956	11433	10776	10253	11695	10515	331	3390	500	8130	10	1	66271949	7111	-28.39	1.63	12	0.51	-378.00	6585.00	29492	20240404	-63.62	8320	20241209	28.97	14150	-24.17	20250321	9030	18.83	20250102	33600	-68.07	20240408	8320	28.97	20241209	5.07	Y	067310	500	331 억	7583813	N	N	201322	N	N
16	20250407	100546	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10550	-750	5	-6.64	2737900880	257519	23.31	10610	10780	10550	14690	7910	11300	10631.84	11.44	-41223	12613	11956	11433	10776	10253	11695	10515	331	3390	500	8130	10	1	66271949	6992	-27.91	1.60	12	0.39	-378.00	6585.00	29492	20240404	-64.23	8320	20241209	26.80	14150	-25.44	20250321	9030	16.83	20250102	33600	-68.60	20240408	8320	26.80	20241209	5.07	Y	067310	500	331 억	7583813	N	N	201322	N	N
17	20250407	090547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10640	-660	5	-5.84	840103020	78968	7.15	10610	10780	10600	14690	7910	11300	10638.52	11.44	20	12613	11956	11433	10776	10253	11695	10515	331	3390	500	8130	10	1	66271949	7051	-28.15	1.62	12	0.12	-378.00	6585.00	29492	20240404	-63.92	8320	20241209	27.88	14150	-24.81	20250321	9030	17.83	20250102	33600	-68.33	20240408	8320	27.88	20241209	5.07	Y	067310	500	331 억	7583813	N	N	201322	N	N
18	20250404	160544	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11300	-630	5	-5.28	12585246670	1104552	157.91	11540	12090	10910	15500	8360	11930	11393.76	11.58	-98186	12383	12156	11873	11646	11363	12270	11760	331	3570	500	8580	10	1	66271949	7489	-29.89	1.72	12	1.67	-378.00	6585.00	29492	20240404	-61.68	8320	20241209	35.82	14150	-20.14	20250321	9030	25.14	20250102	34500	-67.25	20240404	8320	35.82	20241209	4.99	Y	067310	500	331 억	7677048	N	N	201321	N	N
19	20250404	150549	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11270	-660	5	-5.53	11832317780	1037914	148.38	11540	12090	10910	15500	8360	11930	11399.84	11.58	-91124	12383	12156	11873	11646	11363	12270	11760	331	3570	500	8580	10	1	66271949	7469	-29.81	1.71	12	1.57	-378.00	6585.00	29492	20240404	-61.79	8320	20241209	35.46	14150	-20.35	20250321	9030	24.81	20250102	34500	-67.33	20240404	8320	35.46	20241209	4.99	Y	067310	500	331 억	7677048	N	N	194634	N	N
20	20250404	140551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11000	-930	5	-7.80	9706824485	845880	120.93	11540	12090	10990	15500	8360	11930	11475.15	11.58	-117938	12383	12156	11873	11646	11363	12270	11760	331	3570	500	8580	10	1	66271949	7290	-29.10	1.67	12	1.28	-378.00	6585.00	29492	20240404	-62.70	8320	20241209	32.21	14150	-22.26	20250321	9030	21.82	20250102	34500	-68.12	20240404	8320	32.21	20241209	4.99	Y	067310	500	331 억	7677048	N	N	194634	N	N
21	20250404	130551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11230	-700	5	-5.87	7496793235	647138	92.52	11540	12090	11220	15500	8360	11930	11584.27	11.58	-90987	12383	12156	11873	11646	11363	12270	11760	331	3570	500	8580	10	1	66271949	7442	-29.71	1.71	12	0.98	-378.00	6585.00	29492	20240404	-61.92	8320	20241209	34.98	14150	-20.64	20250321	9030	24.36	20250102	34500	-67.45	20240404	8320	34.98	20241209	4.99	Y	067310	500	331 억	7677048	N	N	194634	N	N
22	20250404	120545	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11460	-470	5	-3.94	5764141985	493869	70.60	11540	12090	11370	15500	8360	11930	11671.14	11.58	-71367	12383	12156	11873	11646	11363	12270	11760	331	3570	500	8580	10	1	66271949	7595	-30.32	1.74	12	0.75	-378.00	6585.00	29492	20240404	-61.14	8320	20241209	37.74	14150	-19.01	20250321	9030	26.91	20250102	34500	-66.78	20240404	8320	37.74	20241209	4.99	Y	067310	500	331 억	7677048	N	N	194634	N	N
23	20250404	110548	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11870	-60	5	-0.50	3995803935	343487	49.11	11540	11950	11370	15500	8360	11930	11632.62	11.58	-60365	12383	12156	11873	11646	11363	12270	11760	331	3570	500	8580	10	1	66271949	7866	-31.40	1.80	12	0.52	-378.00	6585.00	29492	20240404	-59.75	8320	20241209	42.67	14150	-16.11	20250321	9030	31.45	20250102	34500	-65.59	20240404	8320	42.67	20241209	4.99	Y	067310	500	331 억	7677048	N	N	194634	N	N
24	20250404	100548	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11790	-140	5	-1.17	2891197070	250112	35.76	11540	11930	11370	15500	8360	11930	11558.87	11.58	-61231	12383	12156	11873	11646	11363	12270	11760	331	3570	500	8580	10	1	66271949	7813	-31.19	1.79	12	0.38	-378.00	6585.00	29492	20240404	-60.02	8320	20241209	41.71	14150	-16.68	20250321	9030	30.56	20250102	34500	-65.83	20240404	8320	41.71	20241209	4.99	Y	067310	500	331 억	7677048	N	N	194634	N	N
25	20250404	090550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11580	-350	5	-2.93	421340480	36477	5.21	11540	11600	11500	15500	8360	11930	11545.58	11.58	684	12383	12156	11873	11646	11363	12270	11760	331	3570	500	8580	10	1	66271949	7674	-30.63	1.76	12	0.06	-378.00	6585.00	29492	20240404	-60.74	8320	20241209	39.18	14150	-18.16	20250321	9030	28.24	20250102	34500	-66.43	20240404	8320	39.18	20241209	4.99	Y	067310	500	331 억	7677048	N	N	194634	N	N
26	20250403	160539	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11930	-220	5	-1.81	8319121395	699492	74.35	11590	12100	11590	15790	8510	12150	11893.08	11.72	-119410	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7906	-31.56	1.81	12	1.06	-378.00	6585.00	29492	20240404	-59.55	8320	20241209	43.39	14150	-15.69	20250321	9030	32.12	20250102	34500	-65.42	20240404	8320	43.39	20241209	4.91	Y	067310	500	331 억	7766556	N	N	194634	N	N
27	20250403	150544	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11940	-210	5	-1.73	7729549375	650099	69.10	11590	12100	11590	15790	8510	12150	11889.80	11.72	-120288	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7913	-31.59	1.81	12	0.98	-378.00	6585.00	29492	20240404	-59.51	8320	20241209	43.51	14150	-15.62	20250321	9030	32.23	20250102	34500	-65.39	20240404	8320	43.51	20241209	4.91	Y	067310	500	331 억	7766556	N	N	299774	N	N
28	20250403	140544	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11950	-200	5	-1.65	6804100495	572677	60.87	11590	12100	11590	15790	8510	12150	11881.21	11.72	-102749	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7919	-31.61	1.81	12	0.86	-378.00	6585.00	29492	20240404	-59.48	8320	20241209	43.63	14150	-15.55	20250321	9030	32.34	20250102	34500	-65.36	20240404	8320	43.63	20241209	4.91	Y	067310	500	331 억	7766556	N	N	299774	N	N
29	20250403	130543	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11930	-220	5	-1.81	6160031135	518784	55.14	11590	12100	11590	15790	8510	12150	11873.97	11.72	-91858	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7906	-31.56	1.81	12	0.78	-378.00	6585.00	29492	20240404	-59.55	8320	20241209	43.39	14150	-15.69	20250321	9030	32.12	20250102	34500	-65.42	20240404	8320	43.39	20241209	4.91	Y	067310	500	331 억	7766556	N	N	299774	N	N
30	20250403	120543	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11910	-240	5	-1.98	5347566605	450509	47.89	11590	12100	11590	15790	8510	12150	11870.04	11.72	-73709	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7893	-31.51	1.81	12	0.68	-378.00	6585.00	29492	20240404	-59.62	8320	20241209	43.15	14150	-15.83	20250321	9030	31.89	20250102	34500	-65.48	20240404	8320	43.15	20241209	4.91	Y	067310	500	331 억	7766556	N	N	299774	N	N
31	20250403	110543	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12000	-150	5	-1.23	4447679765	375187	39.88	11590	12100	11590	15790	8510	12150	11854.55	11.72	-28715	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7953	-31.75	1.82	12	0.57	-378.00	6585.00	29492	20240404	-59.31	8320	20241209	44.23	14150	-15.19	20250321	9030	32.89	20250102	34500	-65.22	20240404	8320	44.23	20241209	4.91	Y	067310	500	331 억	7766556	N	N	299774	N	N
32	20250403	100544	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11960	-190	5	-1.56	3391943315	286993	30.51	11590	12100	11590	15790	8510	12150	11818.88	11.72	8835	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7926	-31.64	1.82	12	0.43	-378.00	6585.00	29492	20240404	-59.45	8320	20241209	43.75	14150	-15.48	20250321	9030	32.45	20250102	34500	-65.33	20240404	8320	43.75	20241209	4.91	Y	067310	500	331 억	7766556	N	N	299774	N	N
33	20250403	090546	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11800	-350	5	-2.88	1198305375	102859	10.93	11590	11980	11590	15790	8510	12150	11649.88	11.72	26084	12850	12500	12240	11890	11630	12370	11760	331	3640	500	8740	10	1	66271949	7820	-31.22	1.79	12	0.16	-378.00	6585.00	29492	20240404	-59.99	8320	20241209	41.83	14150	-16.61	20250321	9030	30.68	20250102	34500	-65.80	20240404	8320	41.83	20241209	4.91	Y	067310	500	331 억	7766556	N	N	299774	N	N
34	20250402	160533	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12150	10	2	0.08	11526214345	940788	91.57	12250	12590	11980	15780	8500	12140	12251.66	12.01	-195025	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	8052	-32.14	1.85	12	1.42	-378.00	6585.00	29492	20240404	-58.80	8320	20241209	46.03	14150	-14.13	20250321	9030	34.55	20250102	34500	-64.78	20240404	8320	46.03	20241209	4.94	Y	067310	500	331 억	7958234	N	N	299768	N	N
35	20250402	150533	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12060	-80	5	-0.66	10907336795	889658	86.59	12250	12590	11980	15780	8500	12140	12260.15	12.01	-199889	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	7992	-31.90	1.83	12	1.34	-378.00	6585.00	29492	20240404	-59.11	8320	20241209	44.95	14150	-14.77	20250321	9030	33.55	20250102	34500	-65.04	20240404	8320	44.95	20241209	4.94	Y	067310	500	331 억	7958234	N	N	284988	N	N
36	20250402	140533	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12050	-90	5	-0.74	9883517160	804975	78.35	12250	12590	11980	15780	8500	12140	12278.04	12.01	-182822	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	7986	-31.88	1.83	12	1.21	-378.00	6585.00	29492	20240404	-59.14	8320	20241209	44.83	14150	-14.84	20250321	9030	33.44	20250102	34500	-65.07	20240404	8320	44.83	20241209	4.94	Y	067310	500	331 억	7958234	N	N	284988	N	N
37	20250402	130534	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12380	240	2	1.98	7939323755	645182	62.80	12250	12590	11980	15780	8500	12140	12305.56	12.01	-123012	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	8204	-32.75	1.88	12	0.97	-378.00	6585.00	29492	20240404	-58.02	8320	20241209	48.80	14150	-12.51	20250321	9030	37.10	20250102	34500	-64.12	20240404	8320	48.80	20241209	4.94	Y	067310	500	331 억	7958234	N	N	284988	N	N
38	20250402	120535	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12380	240	2	1.98	7025121530	571474	55.62	12250	12590	11980	15780	8500	12140	12292.99	12.01	-100224	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	8204	-32.75	1.88	12	0.86	-378.00	6585.00	29492	20240404	-58.02	8320	20241209	48.80	14150	-12.51	20250321	9030	37.10	20250102	34500	-64.12	20240404	8320	48.80	20241209	4.94	Y	067310	500	331 억	7958234	N	N	284988	N	N
39	20250402	110532	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12520	380	2	3.13	5787316080	472062	45.95	12250	12590	11980	15780	8500	12140	12259.65	12.01	-54367	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	8297	-33.12	1.90	12	0.71	-378.00	6585.00	29492	20240404	-57.55	8320	20241209	50.48	14150	-11.52	20250321	9030	38.65	20250102	34500	-63.71	20240404	8320	50.48	20241209	4.94	Y	067310	500	331 억	7958234	N	N	284988	N	N
40	20250402	100532	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12010	-130	5	-1.07	2175296555	180369	17.56	12250	12250	11980	15780	8500	12140	12060.26	12.01	11655	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	7959	-31.77	1.82	12	0.27	-378.00	6585.00	29492	20240404	-59.28	8320	20241209	44.35	14150	-15.12	20250321	9030	33.00	20250102	34500	-65.19	20240404	8320	44.35	20241209	4.94	Y	067310	500	331 억	7958234	N	N	284988	N	N
41	20250402	090537	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12120	-20	5	-0.16	348251220	28549	2.78	12250	12250	12100	15780	8500	12140	12198.37	12.01	-14334	12666	12402	11956	11692	11246	12535	11825	331	3640	500	8740	10	1	66271949	8032	-32.06	1.84	12	0.04	-378.00	6585.00	29492	20240404	-58.90	8320	20241209	45.67	14150	-14.35	20250321	9030	34.22	20250102	34500	-64.87	20240404	8320	45.67	20241209	4.94	Y	067310	500	331 억	7958234	N	N	284988	N	N
42	20250401	160537	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12140	440	2	3.76	12252009305	1027380	139.99	11930	12220	11510	15210	8190	11700	11925.43	12.45	-270374	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	8045	-32.12	1.84	12	1.55	-378.00	6585.00	29492	20240404	-58.84	8320	20241209	45.91	14150	-14.20	20250321	9030	34.44	20250102	34500	-64.81	20240404	8320	45.91	20241209	4.94	Y	067310	500	331 억	8248928	N	N	284988	N	N
43	20250401	150536	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12150	450	2	3.85	11125630275	934548	127.34	11930	12220	11510	15210	8190	11700	11904.82	12.45	-261209	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	8052	-32.14	1.85	12	1.41	-378.00	6585.00	29492	20240404	-58.80	8320	20241209	46.03	14150	-14.13	20250321	9030	34.55	20250102	34500	-64.78	20240404	8320	46.03	20241209	4.94	Y	067310	500	331 억	8248928	N	N	148843	N	N
44	20250401	140536	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11960	260	2	2.22	8621054505	728176	99.22	11930	12100	11510	15210	8190	11700	11839.25	12.45	-251445	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	7926	-31.64	1.82	12	1.10	-378.00	6585.00	29492	20240404	-59.45	8320	20241209	43.75	14150	-15.48	20250321	9030	32.45	20250102	34500	-65.33	20240404	8320	43.75	20241209	4.94	Y	067310	500	331 억	8248928	N	N	148843	N	N
45	20250401	130537	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11880	180	2	1.54	7705773855	651585	88.78	11930	12100	11510	15210	8190	11700	11826.20	12.45	-234540	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	7873	-31.43	1.80	12	0.98	-378.00	6585.00	29492	20240404	-59.72	8320	20241209	42.79	14150	-16.04	20250321	9030	31.56	20250102	34500	-65.57	20240404	8320	42.79	20241209	4.94	Y	067310	500	331 억	8248928	N	N	148843	N	N
46	20250401	120537	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12030	330	2	2.82	6954258865	588811	80.23	11930	12100	11510	15210	8190	11700	11810.68	12.45	-213348	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	7973	-31.83	1.83	12	0.89	-378.00	6585.00	29492	20240404	-59.21	8320	20241209	44.59	14150	-14.98	20250321	9030	33.22	20250102	34500	-65.13	20240404	8320	44.59	20241209	4.94	Y	067310	500	331 억	8248928	N	N	148843	N	N
47	20250401	110534	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	12020	320	2	2.74	5834750000	495665	67.54	11930	12100	11510	15210	8190	11700	11771.56	12.45	-187369	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	7966	-31.80	1.83	12	0.75	-378.00	6585.00	29492	20240404	-59.24	8320	20241209	44.47	14150	-15.05	20250321	9030	33.11	20250102	34500	-65.16	20240404	8320	44.47	20241209	4.94	Y	067310	500	331 억	8248928	N	N	148843	N	N
48	20250401	100529	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11570	-130	5	-1.11	3253562630	277191	37.77	11930	12050	11510	15210	8190	11700	11737.62	12.45	-144508	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	7668	-30.61	1.76	12	0.42	-378.00	6585.00	29492	20240404	-60.77	8320	20241209	39.06	14150	-18.23	20250321	9030	28.13	20250102	34500	-66.46	20240404	8320	39.06	20241209	4.94	Y	067310	500	331 억	8248928	N	N	148843	N	N
49	20250401	090530	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11890	190	2	1.62	534108880	44787	6.10	11930	12050	11840	15210	8190	11700	11925.53	12.45	-22851	12280	11990	11810	11520	11340	11900	11430	331	3510	500	8420	10	1	66271949	7880	-31.46	1.81	12	0.07	-378.00	6585.00	29492	20240404	-59.68	8320	20241209	42.91	14150	-15.97	20250321	9030	31.67	20250102	34500	-65.54	20240404	8320	42.91	20241209	4.94	Y	067310	500	331 억	8248928	N	N	148843	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History