KissMeData/078600/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	160611	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	80000	-800	5	-0.99	7022838950	86333	87.11	82600	83200	79800	105000	56600	80800	81346.00	19.45	-16452	85933	83366	82033	79466	78133	82700	78800	77	24200	500	58170	100	1	15480593	12384	33.59	5.20	12	0.56	2382.00	15372.00	163400	20240612	-51.04	71000	20250102	12.68	119800	-33.22	20250224	71000	12.68	20250102	163400	-51.04	20240612	71000	12.68	20250102	1.59	Y	078600	500	77 억	3010974	N	N	14723	N	N
3	20250408	150616	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	80200	-600	5	-0.74	6399703050	78547	79.25	82600	83200	80100	105000	56600	80800	81476.10	19.45	-17125	85933	83366	82033	79466	78133	82700	78800	77	24200	500	58170	100	1	15480593	12415	33.67	5.22	12	0.51	2382.00	15372.00	163400	20240612	-50.92	71000	20250102	12.96	119800	-33.06	20250224	71000	12.96	20250102	163400	-50.92	20240612	71000	12.96	20250102	1.59	Y	078600	500	77 억	3010974	N	N	12409	N	N
4	20250408	140614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	80700	-100	5	-0.12	5203348600	63662	64.23	82600	83200	80300	105000	56600	80800	81733.98	19.45	-17955	85933	83366	82033	79466	78133	82700	78800	77	24200	500	58170	100	1	15480593	12493	33.88	5.25	12	0.41	2382.00	15372.00	163400	20240612	-50.61	71000	20250102	13.66	119800	-32.64	20250224	71000	13.66	20250102	163400	-50.61	20240612	71000	13.66	20250102	1.59	Y	078600	500	77 억	3010974	N	N	12409	N	N
5	20250408	130613	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	80900	100	2	0.12	4382319500	53489	53.97	82600	83200	80600	105000	56600	80800	81929.36	19.45	-15804	85933	83366	82033	79466	78133	82700	78800	77	24200	500	58170	100	1	15480593	12524	33.96	5.26	12	0.35	2382.00	15372.00	163400	20240612	-50.49	71000	20250102	13.94	119800	-32.47	20250224	71000	13.94	20250102	163400	-50.49	20240612	71000	13.94	20250102	1.59	Y	078600	500	77 억	3010974	N	N	12409	N	N
6	20250408	120614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	81400	600	2	0.74	3632539800	44231	44.63	82600	83200	81000	105000	56600	80800	82126.56	19.45	-12821	85933	83366	82033	79466	78133	82700	78800	77	24200	500	58170	100	1	15480593	12601	34.17	5.30	12	0.29	2382.00	15372.00	163400	20240612	-50.18	71000	20250102	14.65	119800	-32.05	20250224	71000	14.65	20250102	163400	-50.18	20240612	71000	14.65	20250102	1.59	Y	078600	500	77 억	3010974	N	N	12409	N	N
7	20250408	110613	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	82100	1300	2	1.61	2984694400	36301	36.63	82600	83200	81000	105000	56600	80800	82220.72	19.45	-10237	85933	83366	82033	79466	78133	82700	78800	77	24200	500	58170	100	1	15480593	12710	34.47	5.34	12	0.23	2382.00	15372.00	163400	20240612	-49.76	71000	20250102	15.63	119800	-31.47	20250224	71000	15.63	20250102	163400	-49.76	20240612	71000	15.63	20250102	1.59	Y	078600	500	77 억	3010974	N	N	12409	N	N
8	20250408	100614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	82700	1900	2	2.35	1803845150	21861	22.06	82600	83200	81500	105000	56600	80800	82514.30	19.45	-4184	85933	83366	82033	79466	78133	82700	78800	77	24200	500	58170	100	1	15480593	12802	34.72	5.38	12	0.14	2382.00	15372.00	163400	20240612	-49.39	71000	20250102	16.48	119800	-30.97	20250224	71000	16.48	20250102	163400	-49.39	20240612	71000	16.48	20250102	1.59	Y	078600	500	77 억	3010974	N	N	12409	N	N
9	20250408	090616	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	82800	2000	2	2.48	371277350	4507	4.55	82600	83000	81700	105000	56600	80800	82377.93	19.45	-1532	85933	83366	82033	79466	78133	82700	78800	77	24200	500	58170	100	1	15480593	12818	34.76	5.39	12	0.03	2382.00	15372.00	163400	20240612	-49.33	71000	20250102	16.62	119800	-30.88	20250224	71000	16.62	20250102	163400	-49.33	20240612	71000	16.62	20250102	1.59	Y	078600	500	77 억	3010974	N	N	12409	N	N
10	20250407	160608	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	80800	-4200	5	-4.94	8129339850	99111	71.89	82100	84600	80700	110500	59500	85000	82023.31	19.54	-16429	89533	87266	84233	81966	78933	88400	83100	77	25500	500	61200	100	1	15480593	12508	33.92	5.26	12	0.64	2382.00	15372.00	163400	20240612	-50.55	71000	20250102	13.80	119800	-32.55	20250224	71000	13.80	20250102	163400	-50.55	20240612	71000	13.80	20250102	1.62	Y	078600	500	77 억	3024389	N	N	12409	N	N
11	20250407	150612	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	81300	-3700	5	-4.35	7186102450	87449	63.43	82100	84600	81000	110500	59500	85000	82174.78	19.54	-15364	89533	87266	84233	81966	78933	88400	83100	77	25500	500	61200	100	1	15480593	12586	34.13	5.29	12	0.56	2382.00	15372.00	163400	20240612	-50.24	71000	20250102	14.51	119800	-32.14	20250224	71000	14.51	20250102	163400	-50.24	20240612	71000	14.51	20250102	1.62	Y	078600	500	77 억	3024389	N	N	13471	N	N
12	20250407	140610	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	81300	-3700	5	-4.35	6003915200	72933	52.90	82100	84600	81100	110500	59500	85000	82320.97	19.54	-19352	89533	87266	84233	81966	78933	88400	83100	77	25500	500	61200	100	1	15480593	12586	34.13	5.29	12	0.47	2382.00	15372.00	163400	20240612	-50.24	71000	20250102	14.51	119800	-32.14	20250224	71000	14.51	20250102	163400	-50.24	20240612	71000	14.51	20250102	1.62	Y	078600	500	77 억	3024389	N	N	13471	N	N
13	20250407	130608	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	81900	-3100	5	-3.65	4747876350	57511	41.71	82100	84600	81100	110500	59500	85000	82555.97	19.54	-14259	89533	87266	84233	81966	78933	88400	83100	77	25500	500	61200	100	1	15480593	12679	34.38	5.33	12	0.37	2382.00	15372.00	163400	20240612	-49.88	71000	20250102	15.35	119800	-31.64	20250224	71000	15.35	20250102	163400	-49.88	20240612	71000	15.35	20250102	1.62	Y	078600	500	77 억	3024389	N	N	13471	N	N
14	20250407	120608	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	82300	-2700	5	-3.18	4134461150	50010	36.27	82100	84600	81100	110500	59500	85000	82672.69	19.54	-12199	89533	87266	84233	81966	78933	88400	83100	77	25500	500	61200	100	1	15480593	12741	34.55	5.35	12	0.32	2382.00	15372.00	163400	20240612	-49.63	71000	20250102	15.92	119800	-31.30	20250224	71000	15.92	20250102	163400	-49.63	20240612	71000	15.92	20250102	1.62	Y	078600	500	77 억	3024389	N	N	13471	N	N
15	20250407	110609	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	83100	-1900	5	-2.24	3577544150	43251	31.37	82100	84600	81100	110500	59500	85000	82715.87	19.54	-8410	89533	87266	84233	81966	78933	88400	83100	77	25500	500	61200	100	1	15480593	12864	34.89	5.41	12	0.28	2382.00	15372.00	163400	20240612	-49.14	71000	20250102	17.04	119800	-30.63	20250224	71000	17.04	20250102	163400	-49.14	20240612	71000	17.04	20250102	1.62	Y	078600	500	77 억	3024389	N	N	13471	N	N
16	20250407	100609	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	82000	-3000	5	-3.53	2773151400	33518	24.31	82100	84600	81100	110500	59500	85000	82736.18	19.54	-6532	89533	87266	84233	81966	78933	88400	83100	77	25500	500	61200	100	1	15480593	12694	34.42	5.33	12	0.22	2382.00	15372.00	163400	20240612	-49.82	71000	20250102	15.49	119800	-31.55	20250224	71000	15.49	20250102	163400	-49.82	20240612	71000	15.49	20250102	1.62	Y	078600	500	77 억	3024389	N	N	13471	N	N
17	20250407	090610	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	83500	-1500	5	-1.76	671483800	8186	5.94	82100	83600	81100	110500	59500	85000	82028.32	19.54	-807	89533	87266	84233	81966	78933	88400	83100	77	25500	500	61200	100	1	15480593	12926	35.05	5.43	12	0.05	2382.00	15372.00	163400	20240612	-48.90	71000	20250102	17.61	119800	-30.30	20250224	71000	17.61	20250102	163400	-48.90	20240612	71000	17.61	20250102	1.62	Y	078600	500	77 억	3024389	N	N	13471	N	N
18	20250404	160607	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	85000	2300	2	2.78	11664046050	137871	144.63	81800	86500	81200	107500	57900	82700	84600.79	19.60	-19024	86500	84600	81600	79700	76700	85550	80650	77	24800	500	59540	100	1	15480593	13159	35.68	5.53	12	0.89	2382.00	15372.00	163400	20240612	-47.98	71000	20250102	19.72	119800	-29.05	20250224	71000	19.72	20250102	163400	-47.98	20240612	71000	19.72	20250102	1.68	Y	078600	500	77 억	3033443	N	N	13471	N	N
19	20250404	150613	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	85500	2800	2	3.39	11227026250	132740	139.25	81800	86500	81200	107500	57900	82700	84579.07	19.60	-18480	86500	84600	81600	79700	76700	85550	80650	77	24800	500	59540	100	1	15480593	13236	35.89	5.56	12	0.86	2382.00	15372.00	163400	20240612	-47.67	71000	20250102	20.42	119800	-28.63	20250224	71000	20.42	20250102	163400	-47.67	20240612	71000	20.42	20250102	1.68	Y	078600	500	77 억	3033443	N	N	15139	N	N
20	20250404	140614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	83200	500	2	0.60	9800958750	115826	121.50	81800	86500	81200	107500	57900	82700	84617.95	19.60	-17968	86500	84600	81600	79700	76700	85550	80650	77	24800	500	59540	100	1	15480593	12880	34.93	5.41	12	0.75	2382.00	15372.00	163400	20240612	-49.08	71000	20250102	17.18	119800	-30.55	20250224	71000	17.18	20250102	163400	-49.08	20240612	71000	17.18	20250102	1.68	Y	078600	500	77 억	3033443	N	N	15139	N	N
21	20250404	130614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	83900	1200	2	1.45	9056001350	106911	112.15	81800	86500	81200	107500	57900	82700	84705.98	19.60	-17689	86500	84600	81600	79700	76700	85550	80650	77	24800	500	59540	100	1	15480593	12988	35.22	5.46	12	0.69	2382.00	15372.00	163400	20240612	-48.65	71000	20250102	18.17	119800	-29.97	20250224	71000	18.17	20250102	163400	-48.65	20240612	71000	18.17	20250102	1.68	Y	078600	500	77 억	3033443	N	N	15139	N	N
22	20250404	120608	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	84400	1700	2	2.06	7421076150	87451	91.74	81800	86500	81200	107500	57900	82700	84859.82	19.60	-17295	86500	84600	81600	79700	76700	85550	80650	77	24800	500	59540	100	1	15480593	13066	35.43	5.49	12	0.56	2382.00	15372.00	163400	20240612	-48.35	71000	20250102	18.87	119800	-29.55	20250224	71000	18.87	20250102	163400	-48.35	20240612	71000	18.87	20250102	1.68	Y	078600	500	77 억	3033443	N	N	15139	N	N
23	20250404	110611	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	85400	2700	2	3.26	4169793200	49378	51.80	81800	85900	81200	107500	57900	82700	84446.38	19.60	-7462	86500	84600	81600	79700	76700	85550	80650	77	24800	500	59540	100	1	15480593	13220	35.85	5.56	12	0.32	2382.00	15372.00	163400	20240612	-47.74	71000	20250102	20.28	119800	-28.71	20250224	71000	20.28	20250102	163400	-47.74	20240612	71000	20.28	20250102	1.68	Y	078600	500	77 억	3033443	N	N	15139	N	N
24	20250404	100611	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	85300	2600	2	3.14	2736955350	32527	34.12	81800	85900	81200	107500	57900	82700	84144.11	19.60	-4098	86500	84600	81600	79700	76700	85550	80650	77	24800	500	59540	100	1	15480593	13205	35.81	5.55	12	0.21	2382.00	15372.00	163400	20240612	-47.80	71000	20250102	20.14	119800	-28.80	20250224	71000	20.14	20250102	163400	-47.80	20240612	71000	20.14	20250102	1.68	Y	078600	500	77 억	3033443	N	N	15139	N	N
25	20250404	090614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	81800	-900	5	-1.09	260514700	3182	3.34	81800	82500	81200	107500	57900	82700	81871.37	19.60	870	86500	84600	81600	79700	76700	85550	80650	77	24800	500	59540	100	1	15480593	12663	34.34	5.32	12	0.02	2382.00	15372.00	163400	20240612	-49.94	71000	20250102	15.21	119800	-31.72	20250224	71000	15.21	20250102	163400	-49.94	20240612	71000	15.21	20250102	1.68	Y	078600	500	77 억	3033443	N	N	15139	N	N
26	20250403	160601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	82700	900	2	1.10	7806507500	95327	108.98	78900	83500	78600	106300	57300	81800	81891.82	19.70	599	87000	84400	82900	80300	78800	83650	79550	77	24500	500	58890	100	1	15480593	12802	34.72	5.38	12	0.62	2382.00	15372.00	163400	20240612	-49.39	71000	20250102	16.48	119800	-30.97	20250224	71000	16.48	20250102	163400	-49.39	20240612	71000	16.48	20250102	1.66	Y	078600	500	77 억	3049661	N	N	15139	N	N
27	20250403	150606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	82600	800	2	0.98	7122425800	87055	99.52	78900	83500	78600	106300	57300	81800	81815.24	19.70	1106	87000	84400	82900	80300	78800	83650	79550	77	24500	500	58890	100	1	15480593	12787	34.68	5.37	12	0.56	2382.00	15372.00	163400	20240612	-49.45	71000	20250102	16.34	119800	-31.05	20250224	71000	16.34	20250102	163400	-49.45	20240612	71000	16.34	20250102	1.66	Y	078600	500	77 억	3049661	N	N	17483	N	N
28	20250403	140606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	82850	1050	2	1.28	5163446500	63471	72.56	78900	83200	78600	106300	57300	81800	81351.27	19.70	-1762	87000	84400	82900	80300	78800	83650	79550	77	24500	500	58890	100	1	15480593	12826	34.78	5.39	12	0.41	2382.00	15372.00	163400	20240612	-49.30	71000	20250102	16.69	119800	-30.84	20250224	71000	16.69	20250102	163400	-49.30	20240612	71000	16.69	20250102	1.66	Y	078600	500	77 억	3049661	N	N	17483	N	N
29	20250403	130606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	81600	-200	5	-0.24	4319882000	53189	60.81	78900	83200	78600	106300	57300	81800	81217.58	19.70	-2243	87000	84400	82900	80300	78800	83650	79550	77	24500	500	58890	100	1	15480593	12632	34.26	5.31	12	0.34	2382.00	15372.00	163400	20240612	-50.06	71000	20250102	14.93	119800	-31.89	20250224	71000	14.93	20250102	163400	-50.06	20240612	71000	14.93	20250102	1.66	Y	078600	500	77 억	3049661	N	N	17483	N	N
30	20250403	120605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	81200	-600	5	-0.73	3935188800	48458	55.40	78900	83200	78600	106300	57300	81800	81208.24	19.70	-1946	87000	84400	82900	80300	78800	83650	79550	77	24500	500	58890	100	1	15480593	12570	34.09	5.28	12	0.31	2382.00	15372.00	163400	20240612	-50.31	71000	20250102	14.37	119800	-32.22	20250224	71000	14.37	20250102	163400	-50.31	20240612	71000	14.37	20250102	1.66	Y	078600	500	77 억	3049661	N	N	17483	N	N
31	20250403	110606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	81800	0	3	0.00	3231291700	39812	45.51	78900	83200	78600	106300	57300	81800	81163.76	19.70	-1578	87000	84400	82900	80300	78800	83650	79550	77	24500	500	58890	100	1	15480593	12663	34.34	5.32	12	0.26	2382.00	15372.00	163400	20240612	-49.94	71000	20250102	15.21	119800	-31.72	20250224	71000	15.21	20250102	163400	-49.94	20240612	71000	15.21	20250102	1.66	Y	078600	500	77 억	3049661	N	N	17483	N	N
32	20250403	100607	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	81800	0	3	0.00	2276720200	28071	32.09	78900	83200	78600	106300	57300	81800	81105.77	19.70	-553	87000	84400	82900	80300	78800	83650	79550	77	24500	500	58890	100	1	15480593	12663	34.34	5.32	12	0.18	2382.00	15372.00	163400	20240612	-49.94	71000	20250102	15.21	119800	-31.72	20250224	71000	15.21	20250102	163400	-49.94	20240612	71000	15.21	20250102	1.66	Y	078600	500	77 억	3049661	N	N	17483	N	N
33	20250403	090608	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	79300	-2500	5	-3.06	523758300	6627	7.58	78900	79900	78600	106300	57300	81800	79034.00	19.70	331	87000	84400	82900	80300	78800	83650	79550	77	24500	500	58890	100	1	15480593	12276	33.29	5.16	12	0.04	2382.00	15372.00	163400	20240612	-51.47	71000	20250102	11.69	119800	-33.81	20250224	71000	11.69	20250102	163400	-51.47	20240612	71000	11.69	20250102	1.66	Y	078600	500	77 억	3049661	N	N	17483	N	N
34	20250402	160554	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	81800	-1500	5	-1.80	7240902200	87474	87.84	84300	85500	81400	108200	58400	83300	82777.98	19.73	-16735	85766	84532	83366	82132	80966	83950	81550	77	24900	500	59970	100	1	15480593	12663	34.34	5.32	12	0.57	2382.00	15372.00	163400	20240612	-49.94	71000	20250102	15.21	119800	-31.72	20250224	71000	15.21	20250102	163400	-49.94	20240612	71000	15.21	20250102	1.72	Y	078600	500	77 억	3054723	N	N	17483	N	N
35	20250402	150554	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	81500	-1800	5	-2.16	6546232500	78973	79.31	84300	85500	81400	108200	58400	83300	82892.03	19.73	-16251	85766	84532	83366	82132	80966	83950	81550	77	24900	500	59970	100	1	15480593	12617	34.21	5.30	12	0.51	2382.00	15372.00	163400	20240612	-50.12	71000	20250102	14.79	119800	-31.97	20250224	71000	14.79	20250102	163400	-50.12	20240612	71000	14.79	20250102	1.72	Y	078600	500	77 억	3054723	N	N	12303	N	N
36	20250402	140555	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	81800	-1500	5	-1.80	5457379600	65674	65.95	84300	85500	81400	108200	58400	83300	83098.02	19.73	-13360	85766	84532	83366	82132	80966	83950	81550	77	24900	500	59970	100	1	15480593	12663	34.34	5.32	12	0.42	2382.00	15372.00	163400	20240612	-49.94	71000	20250102	15.21	119800	-31.72	20250224	71000	15.21	20250102	163400	-49.94	20240612	71000	15.21	20250102	1.72	Y	078600	500	77 억	3054723	N	N	12303	N	N
37	20250402	130557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	83100	-200	5	-0.24	3943296450	47244	47.44	84300	85500	82600	108200	58400	83300	83466.61	19.73	-9188	85766	84532	83366	82132	80966	83950	81550	77	24900	500	59970	100	1	15480593	12864	34.89	5.41	12	0.31	2382.00	15372.00	163400	20240612	-49.14	71000	20250102	17.04	119800	-30.63	20250224	71000	17.04	20250102	163400	-49.14	20240612	71000	17.04	20250102	1.72	Y	078600	500	77 억	3054723	N	N	12303	N	N
38	20250402	120556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	83500	200	2	0.24	3428052600	41063	41.24	84300	85500	82600	108200	58400	83300	83482.76	19.73	-6691	85766	84532	83366	82132	80966	83950	81550	77	24900	500	59970	100	1	15480593	12926	35.05	5.43	12	0.27	2382.00	15372.00	163400	20240612	-48.90	71000	20250102	17.61	119800	-30.30	20250224	71000	17.61	20250102	163400	-48.90	20240612	71000	17.61	20250102	1.72	Y	078600	500	77 억	3054723	N	N	12303	N	N
39	20250402	110555	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	83700	400	2	0.48	3000346200	35941	36.09	84300	85500	82600	108200	58400	83300	83479.76	19.73	-4599	85766	84532	83366	82132	80966	83950	81550	77	24900	500	59970	100	1	15480593	12957	35.14	5.44	12	0.23	2382.00	15372.00	163400	20240612	-48.78	71000	20250102	17.89	119800	-30.13	20250224	71000	17.89	20250102	163400	-48.78	20240612	71000	17.89	20250102	1.72	Y	078600	500	77 억	3054723	N	N	12303	N	N
40	20250402	100554	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	83100	-200	5	-0.24	1908395600	22803	22.90	84300	85500	82900	108200	58400	83300	83690.55	19.73	-9402	85766	84532	83366	82132	80966	83950	81550	77	24900	500	59970	100	1	15480593	12864	34.89	5.41	12	0.15	2382.00	15372.00	163400	20240612	-49.14	71000	20250102	17.04	119800	-30.63	20250224	71000	17.04	20250102	163400	-49.14	20240612	71000	17.04	20250102	1.72	Y	078600	500	77 억	3054723	N	N	12303	N	N
41	20250402	090559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	84100	800	2	0.96	500954300	5931	5.96	84300	85500	83800	108200	58400	83300	84463.72	19.73	-866	85766	84532	83366	82132	80966	83950	81550	77	24900	500	59970	100	1	15480593	13019	35.31	5.47	12	0.04	2382.00	15372.00	163400	20240612	-48.53	71000	20250102	18.45	119800	-29.80	20250224	71000	18.45	20250102	163400	-48.53	20240612	71000	18.45	20250102	1.72	Y	078600	500	77 억	3054723	N	N	12303	N	N
42	20250401	160559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	83300	400	2	0.48	8335176050	99579	62.75	83700	84600	82200	107700	58100	82900	83704.62	19.80	-9500	85366	84132	82766	81532	80166	83450	80850	77	24800	500	59680	100	1	15480593	12895	34.97	5.42	12	0.64	2382.00	15372.00	163400	20240612	-49.02	71000	20250102	17.32	119800	-30.47	20250224	71000	17.32	20250102	163400	-49.02	20240612	71000	17.32	20250102	1.78	Y	078600	500	77 억	3064689	N	N	12303	N	N
43	20250401	150558	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	82800	-100	5	-0.12	7712950550	92088	58.03	83700	84600	82200	107700	58100	82900	83756.31	19.80	-9642	85366	84132	82766	81532	80166	83450	80850	77	24800	500	59680	100	1	15480593	12818	34.76	5.39	12	0.59	2382.00	15372.00	163400	20240612	-49.33	71000	20250102	16.62	119800	-30.88	20250224	71000	16.62	20250102	163400	-49.33	20240612	71000	16.62	20250102	1.78	Y	078600	500	77 억	3064689	N	N	30631	N	N
44	20250401	140559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	84000	1100	2	1.33	6507689000	77637	48.92	83700	84600	82200	107700	58100	82900	83822.02	19.80	-12497	85366	84132	82766	81532	80166	83450	80850	77	24800	500	59680	100	1	15480593	13004	35.26	5.46	12	0.50	2382.00	15372.00	163400	20240612	-48.59	71000	20250102	18.31	119800	-29.88	20250224	71000	18.31	20250102	163400	-48.59	20240612	71000	18.31	20250102	1.78	Y	078600	500	77 억	3064689	N	N	30631	N	N
45	20250401	130559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	84000	1100	2	1.33	5790280050	69096	43.54	83700	84600	82200	107700	58100	82900	83800.52	19.80	-12456	85366	84132	82766	81532	80166	83450	80850	77	24800	500	59680	100	1	15480593	13004	35.26	5.46	12	0.45	2382.00	15372.00	163400	20240612	-48.59	71000	20250102	18.31	119800	-29.88	20250224	71000	18.31	20250102	163400	-48.59	20240612	71000	18.31	20250102	1.78	Y	078600	500	77 억	3064689	N	N	30631	N	N
46	20250401	120600	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	84500	1600	2	1.93	5002871650	59756	37.65	83700	84600	82200	107700	58100	82900	83721.68	19.80	-8937	85366	84132	82766	81532	80166	83450	80850	77	24800	500	59680	100	1	15480593	13081	35.47	5.50	12	0.39	2382.00	15372.00	163400	20240612	-48.29	71000	20250102	19.01	119800	-29.47	20250224	71000	19.01	20250102	163400	-48.29	20240612	71000	19.01	20250102	1.78	Y	078600	500	77 억	3064689	N	N	30631	N	N
47	20250401	110555	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	84100	1200	2	1.45	3876569900	46394	29.23	83700	84500	82200	107700	58100	82900	83557.58	19.80	-7805	85366	84132	82766	81532	80166	83450	80850	77	24800	500	59680	100	1	15480593	13019	35.31	5.47	12	0.30	2382.00	15372.00	163400	20240612	-48.53	71000	20250102	18.45	119800	-29.80	20250224	71000	18.45	20250102	163400	-48.53	20240612	71000	18.45	20250102	1.78	Y	078600	500	77 억	3064689	N	N	30631	N	N
48	20250401	100550	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	82700	-200	5	-0.24	2116091050	25449	16.04	83700	84100	82200	107700	58100	82900	83150.27	19.80	-5154	85366	84132	82766	81532	80166	83450	80850	77	24800	500	59680	100	1	15480593	12802	34.72	5.38	12	0.16	2382.00	15372.00	163400	20240612	-49.39	71000	20250102	16.48	119800	-30.97	20250224	71000	16.48	20250102	163400	-49.39	20240612	71000	16.48	20250102	1.78	Y	078600	500	77 억	3064689	N	N	30631	N	N
49	20250401	090552	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	83200	300	2	0.36	480261200	5752	3.62	83700	84100	83000	107700	58100	82900	83494.75	19.80	-1010	85366	84132	82766	81532	80166	83450	80850	77	24800	500	59680	100	1	15480593	12880	34.93	5.41	12	0.04	2382.00	15372.00	163400	20240612	-49.08	71000	20250102	17.18	119800	-30.55	20250224	71000	17.18	20250102	163400	-49.08	20240612	71000	17.18	20250102	1.78	Y	078600	500	77 억	3064689	N	N	30631	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History