KissMeData/101490/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	160710	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28500	-300	5	-1.04	3552145925	122502	91.41	30000	30100	28300	37400	20200	28800	28996.72	9.21	-40637	30166	29482	28966	28282	27766	29225	28025	107	8600	500	20730	50	1	21451447	6114	20.06	2.43	12	0.57	1421.00	11735.00	48050	20240402	-40.69	19010	20241114	49.92	36950	-22.87	20250320	25300	12.65	20250102	47800	-40.38	20240412	19010	49.92	20241114	2.63	Y	101490	500	107 억	1974973	N	N	11792	N	N
3	20250408	150717	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28700	-100	5	-0.35	3138509800	108024	80.61	30000	30100	28300	37400	20200	28800	29053.82	9.21	-40730	30166	29482	28966	28282	27766	29225	28025	107	8600	500	20730	50	1	21451447	6157	20.20	2.45	12	0.50	1421.00	11735.00	48050	20240402	-40.27	19010	20241114	50.97	36950	-22.33	20250320	25300	13.44	20250102	47800	-39.96	20240412	19010	50.97	20241114	2.63	Y	101490	500	107 억	1974973	N	N	2959	N	N
4	20250408	140713	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28600	-200	5	-0.69	2424635300	83122	62.03	30000	30100	28350	37400	20200	28800	29169.60	9.21	-32012	30166	29482	28966	28282	27766	29225	28025	107	8600	500	20730	50	1	21451447	6135	20.13	2.44	12	0.39	1421.00	11735.00	48050	20240402	-40.48	19010	20241114	50.45	36950	-22.60	20250320	25300	13.04	20250102	47800	-40.17	20240412	19010	50.45	20241114	2.63	Y	101490	500	107 억	1974973	N	N	2959	N	N
5	20250408	130712	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28750	-50	5	-0.17	2035114525	69482	51.85	30000	30100	28550	37400	20200	28800	29289.81	9.21	-28184	30166	29482	28966	28282	27766	29225	28025	107	8600	500	20730	50	1	21451447	6167	20.23	2.45	12	0.32	1421.00	11735.00	48050	20240402	-40.17	19010	20241114	51.24	36950	-22.19	20250320	25300	13.64	20250102	47800	-39.85	20240412	19010	51.24	20241114	2.63	Y	101490	500	107 억	1974973	N	N	2959	N	N
6	20250408	120714	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29150	350	2	1.22	1779172025	60609	45.23	30000	30100	28900	37400	20200	28800	29354.91	9.21	-25358	30166	29482	28966	28282	27766	29225	28025	107	8600	500	20730	50	1	21451447	6253	20.51	2.48	12	0.28	1421.00	11735.00	48050	20240402	-39.33	19010	20241114	53.34	36950	-21.11	20250320	25300	15.22	20250102	47800	-39.02	20240412	19010	53.34	20241114	2.63	Y	101490	500	107 억	1974973	N	N	2959	N	N
7	20250408	110713	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	200	2	0.69	1319939275	44808	33.44	30000	30100	28950	37400	20200	28800	29457.67	9.21	-18739	30166	29482	28966	28282	27766	29225	28025	107	8600	500	20730	50	1	21451447	6221	20.41	2.47	12	0.21	1421.00	11735.00	48050	20240402	-39.65	19010	20241114	52.55	36950	-21.52	20250320	25300	14.62	20250102	47800	-39.33	20240412	19010	52.55	20241114	2.63	Y	101490	500	107 억	1974973	N	N	2959	N	N
8	20250408	100714	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	300	2	1.04	857303725	28935	21.59	30000	30100	29050	37400	20200	28800	29628.61	9.21	-11917	30166	29482	28966	28282	27766	29225	28025	107	8600	500	20730	50	1	21451447	6242	20.48	2.48	12	0.13	1421.00	11735.00	48050	20240402	-39.44	19010	20241114	53.08	36950	-21.24	20250320	25300	15.02	20250102	47800	-39.12	20240412	19010	53.08	20241114	2.63	Y	101490	500	107 억	1974973	N	N	2959	N	N
9	20250408	090716	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29950	1150	2	3.99	168968650	5649	4.22	30000	30100	29700	37400	20200	28800	29911.25	9.21	-3428	30166	29482	28966	28282	27766	29225	28025	107	8600	500	20730	50	1	21451447	6425	21.08	2.55	12	0.03	1421.00	11735.00	48050	20240402	-37.67	19010	20241114	57.55	36950	-18.94	20250320	25300	18.38	20250102	47800	-37.34	20240412	19010	57.55	20241114	2.63	Y	101490	500	107 억	1974973	N	N	2959	N	N
10	20250407	160706	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28800	-1550	5	-5.11	3882301800	134012	61.11	28900	29650	28450	39450	21250	30350	28969.81	9.14	30807	33116	31732	30666	29282	28216	31200	28750	107	9100	500	21850	50	1	21451447	6178	20.27	2.45	12	0.62	1421.00	11735.00	48050	20240402	-40.06	19010	20241114	51.50	36950	-22.06	20250320	25300	13.83	20250102	47800	-39.75	20240412	19010	51.50	20241114	2.67	Y	101490	500	107 억	1960447	N	N	2959	N	N
11	20250407	150711	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	-1350	5	-4.45	3517226475	121358	55.34	28900	29650	28450	39450	21250	30350	28982.24	9.14	28092	33116	31732	30666	29282	28216	31200	28750	107	9100	500	21850	50	1	21451447	6221	20.41	2.47	12	0.57	1421.00	11735.00	48050	20240402	-39.65	19010	20241114	52.55	36950	-21.52	20250320	25300	14.62	20250102	47800	-39.33	20240412	19010	52.55	20241114	2.67	Y	101490	500	107 억	1960447	N	N	17869	N	N
12	20250407	140709	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29000	-1350	5	-4.45	2883464625	99512	45.38	28900	29650	28450	39450	21250	30350	28976.05	9.14	20709	33116	31732	30666	29282	28216	31200	28750	107	9100	500	21850	50	1	21451447	6221	20.41	2.47	12	0.46	1421.00	11735.00	48050	20240402	-39.65	19010	20241114	52.55	36950	-21.52	20250320	25300	14.62	20250102	47800	-39.33	20240412	19010	52.55	20241114	2.67	Y	101490	500	107 억	1960447	N	N	17869	N	N
13	20250407	130707	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	-1100	5	-3.62	2567545125	88621	40.41	28900	29650	28450	39450	21250	30350	28972.20	9.14	20035	33116	31732	30666	29282	28216	31200	28750	107	9100	500	21850	50	1	21451447	6275	20.58	2.49	12	0.41	1421.00	11735.00	48050	20240402	-39.13	19010	20241114	53.87	36950	-20.84	20250320	25300	15.61	20250102	47800	-38.81	20240412	19010	53.87	20241114	2.67	Y	101490	500	107 억	1960447	N	N	17869	N	N
14	20250407	120707	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29250	-1100	5	-3.62	2381151275	82221	37.50	28900	29650	28450	39450	21250	30350	28960.38	9.14	19910	33116	31732	30666	29282	28216	31200	28750	107	9100	500	21850	50	1	21451447	6275	20.58	2.49	12	0.38	1421.00	11735.00	48050	20240402	-39.13	19010	20241114	53.87	36950	-20.84	20250320	25300	15.61	20250102	47800	-38.81	20240412	19010	53.87	20241114	2.67	Y	101490	500	107 억	1960447	N	N	17869	N	N
15	20250407	110708	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29500	-850	5	-2.80	2041831025	70657	32.22	28900	29600	28450	39450	21250	30350	28897.79	9.14	17429	33116	31732	30666	29282	28216	31200	28750	107	9100	500	21850	50	1	21451447	6328	20.76	2.51	12	0.33	1421.00	11735.00	48050	20240402	-38.61	19010	20241114	55.18	36950	-20.16	20250320	25300	16.60	20250102	47800	-38.28	20240412	19010	55.18	20241114	2.67	Y	101490	500	107 억	1960447	N	N	17869	N	N
16	20250407	100708	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	28650	-1700	5	-5.60	1489429600	51768	23.61	28900	29500	28450	39450	21250	30350	28771.24	9.14	15223	33116	31732	30666	29282	28216	31200	28750	107	9100	500	21850	50	1	21451447	6146	20.16	2.44	12	0.24	1421.00	11735.00	48050	20240402	-40.37	19010	20241114	50.71	36950	-22.46	20250320	25300	13.24	20250102	47800	-40.06	20240412	19010	50.71	20241114	2.67	Y	101490	500	107 억	1960447	N	N	17869	N	N
17	20250407	090709	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29100	-1250	5	-4.12	493811000	17131	7.81	28900	29500	28450	39450	21250	30350	28825.58	9.14	5377	33116	31732	30666	29282	28216	31200	28750	107	9100	500	21850	50	1	21451447	6242	20.48	2.48	12	0.08	1421.00	11735.00	48050	20240402	-39.44	19010	20241114	53.08	36950	-21.24	20250320	25300	15.02	20250102	47800	-39.12	20240412	19010	53.08	20241114	2.67	Y	101490	500	107 억	1960447	N	N	17869	N	N
18	20250404	160705	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30350	-1900	5	-5.89	6718633725	219282	262.90	32000	32050	29600	41900	22600	32250	30639.24	9.15	-14043	33350	32800	31850	31300	30350	33075	31575	107	9650	500	23220	50	1	21451447	6511	21.36	2.59	12	1.02	1421.00	11735.00	48150	20240325	-36.97	19010	20241114	59.65	36950	-17.86	20250320	25300	19.96	20250102	47800	-36.51	20240412	19010	59.65	20241114	2.71	Y	101490	500	107 억	1963057	N	N	17869	N	N
19	20250404	150712	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30450	-1800	5	-5.58	6456232575	210618	252.51	32000	32050	29600	41900	22600	32250	30653.76	9.15	-14950	33350	32800	31850	31300	30350	33075	31575	107	9650	500	23220	50	1	21451447	6532	21.43	2.59	12	0.98	1421.00	11735.00	48150	20240325	-36.76	19010	20241114	60.18	36950	-17.59	20250320	25300	20.36	20250102	47800	-36.30	20240412	19010	60.18	20241114	2.71	Y	101490	500	107 억	1963057	N	N	6152	N	N
20	20250404	140714	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	29700	-2550	5	-7.91	5059104100	163942	196.55	32000	32050	29600	41900	22600	32250	30859.11	9.15	-23526	33350	32800	31850	31300	30350	33075	31575	107	9650	500	23220	50	1	21451447	6371	20.90	2.53	12	0.76	1421.00	11735.00	48150	20240325	-38.32	19010	20241114	56.23	36950	-19.62	20250320	25300	17.39	20250102	47800	-37.87	20240412	19010	56.23	20241114	2.71	Y	101490	500	107 억	1963057	N	N	6152	N	N
21	20250404	130713	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30350	-1900	5	-5.89	3930235850	126367	151.50	32000	32050	30200	41900	22600	32250	31101.76	9.15	-12256	33350	32800	31850	31300	30350	33075	31575	107	9650	500	23220	50	1	21451447	6511	21.36	2.59	12	0.59	1421.00	11735.00	48150	20240325	-36.97	19010	20241114	59.65	36950	-17.86	20250320	25300	19.96	20250102	47800	-36.51	20240412	19010	59.65	20241114	2.71	Y	101490	500	107 억	1963057	N	N	6152	N	N
22	20250404	120707	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	30750	-1500	5	-4.65	3219687375	103076	123.58	32000	32050	30700	41900	22600	32250	31236.05	9.15	-7458	33350	32800	31850	31300	30350	33075	31575	107	9650	500	23220	50	1	21451447	6596	21.64	2.62	12	0.48	1421.00	11735.00	48150	20240325	-36.14	19010	20241114	61.76	36950	-16.78	20250320	25300	21.54	20250102	47800	-35.67	20240412	19010	61.76	20241114	2.71	Y	101490	500	107 억	1963057	N	N	6152	N	N
23	20250404	110710	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31400	-850	5	-2.64	2374771675	76202	91.36	32000	32000	30850	41900	22600	32250	31164.16	9.15	-3373	33350	32800	31850	31300	30350	33075	31575	107	9650	500	23220	50	1	21451447	6736	22.10	2.68	12	0.36	1421.00	11735.00	48150	20240325	-34.79	19010	20241114	65.18	36950	-15.02	20250320	25300	24.11	20250102	47800	-34.31	20240412	19010	65.18	20241114	2.71	Y	101490	500	107 억	1963057	N	N	6152	N	N
24	20250404	100711	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31100	-1150	5	-3.57	1649282075	52890	63.41	32000	32000	30850	41900	22600	32250	31183.25	9.15	-1926	33350	32800	31850	31300	30350	33075	31575	107	9650	500	23220	50	1	21451447	6671	21.89	2.65	12	0.25	1421.00	11735.00	48150	20240325	-35.41	19010	20241114	63.60	36950	-15.83	20250320	25300	22.92	20250102	47800	-34.94	20240412	19010	63.60	20241114	2.71	Y	101490	500	107 억	1963057	N	N	6152	N	N
25	20250404	090714	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31450	-800	5	-2.48	388212150	12405	14.87	32000	32000	31050	41900	22600	32250	31294.81	9.15	6396	33350	32800	31850	31300	30350	33075	31575	107	9650	500	23220	50	1	21451447	6746	22.13	2.68	12	0.06	1421.00	11735.00	48150	20240325	-34.68	19010	20241114	65.44	36950	-14.88	20250320	25300	24.31	20250102	47800	-34.21	20240412	19010	65.44	20241114	2.71	Y	101490	500	107 억	1963057	N	N	6152	N	N
26	20250403	160659	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32250	-250	5	-0.77	2665711700	83410	96.05	30900	32400	30900	42250	22750	32500	31959.01	9.13	-4305	33866	33182	32566	31882	31266	32875	31575	107	9750	500	23400	50	1	21451447	6918	22.70	2.75	12	0.39	1421.00	11735.00	48150	20240325	-33.02	19010	20241114	69.65	36950	-12.72	20250320	25300	27.47	20250102	47800	-32.53	20240412	19010	69.65	20241114	2.78	Y	101490	500	107 억	1959335	N	N	6138	N	N
27	20250403	150705	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32100	-400	5	-1.23	2371721550	74284	85.54	30900	32400	30900	42250	22750	32500	31927.76	9.13	-5723	33866	33182	32566	31882	31266	32875	31575	107	9750	500	23400	50	1	21451447	6886	22.59	2.74	12	0.35	1421.00	11735.00	48150	20240325	-33.33	19010	20241114	68.86	36950	-13.13	20250320	25300	26.88	20250102	47800	-32.85	20240412	19010	68.86	20241114	2.78	Y	101490	500	107 억	1959335	N	N	11614	N	N
28	20250403	140705	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32250	-250	5	-0.77	1943628000	60972	70.21	30900	32400	30900	42250	22750	32500	31877.39	9.13	-4296	33866	33182	32566	31882	31266	32875	31575	107	9750	500	23400	50	1	21451447	6918	22.70	2.75	12	0.28	1421.00	11735.00	48150	20240325	-33.02	19010	20241114	69.65	36950	-12.72	20250320	25300	27.47	20250102	47800	-32.53	20240412	19010	69.65	20241114	2.78	Y	101490	500	107 억	1959335	N	N	11614	N	N
29	20250403	130704	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32000	-500	5	-1.54	1544201075	48545	55.90	30900	32400	30900	42250	22750	32500	31809.68	9.13	-9206	33866	33182	32566	31882	31266	32875	31575	107	9750	500	23400	50	1	21451447	6864	22.52	2.73	12	0.23	1421.00	11735.00	48150	20240325	-33.54	19010	20241114	68.33	36950	-13.40	20250320	25300	26.48	20250102	47800	-33.05	20240412	19010	68.33	20241114	2.78	Y	101490	500	107 억	1959335	N	N	11614	N	N
30	20250403	120702	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32150	-350	5	-1.08	1372581275	43202	49.75	30900	32400	30900	42250	22750	32500	31771.24	9.13	-7931	33866	33182	32566	31882	31266	32875	31575	107	9750	500	23400	50	1	21451447	6897	22.62	2.74	12	0.20	1421.00	11735.00	48150	20240325	-33.23	19010	20241114	69.12	36950	-12.99	20250320	25300	27.08	20250102	47800	-32.74	20240412	19010	69.12	20241114	2.78	Y	101490	500	107 억	1959335	N	N	11614	N	N
31	20250403	110705	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32400	-100	5	-0.31	1258152225	39648	45.66	30900	32400	30900	42250	22750	32500	31733.06	9.13	-7656	33866	33182	32566	31882	31266	32875	31575	107	9750	500	23400	50	1	21451447	6950	22.80	2.76	12	0.18	1421.00	11735.00	48150	20240325	-32.71	19010	20241114	70.44	36950	-12.31	20250320	25300	28.06	20250102	47800	-32.22	20240412	19010	70.44	20241114	2.78	Y	101490	500	107 억	1959335	N	N	11614	N	N
32	20250403	100706	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32100	-400	5	-1.23	1005288825	31762	36.57	30900	32350	30900	42250	22750	32500	31650.68	9.13	-7926	33866	33182	32566	31882	31266	32875	31575	107	9750	500	23400	50	1	21451447	6886	22.59	2.74	12	0.15	1421.00	11735.00	48150	20240325	-33.33	19010	20241114	68.86	36950	-13.13	20250320	25300	26.88	20250102	47800	-32.85	20240412	19010	68.86	20241114	2.78	Y	101490	500	107 억	1959335	N	N	11614	N	N
33	20250403	090707	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31700	-800	5	-2.46	164400550	5275	6.07	30900	31900	30900	42250	22750	32500	31165.98	9.13	268	33866	33182	32566	31882	31266	32875	31575	107	9750	500	23400	50	1	21451447	6800	22.31	2.70	12	0.02	1421.00	11735.00	48150	20240325	-34.16	19010	20241114	66.75	36950	-14.21	20250320	25300	25.30	20250102	47800	-33.68	20240412	19010	66.75	20241114	2.78	Y	101490	500	107 억	1959335	N	N	11614	N	N
34	20250402	160650	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32500	-500	5	-1.52	2827584875	86841	49.55	33000	33250	31950	42900	23100	33000	32560.49	9.17	-4968	35000	34000	32500	31500	30000	34500	32000	107	9900	500	23760	50	1	21451447	6972	22.87	2.77	12	0.40	1421.00	11735.00	48200	20240321	-32.57	19010	20241114	70.96	36950	-12.04	20250320	25300	28.46	20250102	48050	-32.36	20240402	19010	70.96	20241114	3.01	Y	101490	500	107 억	1967862	N	N	11612	N	N
35	20250402	150650	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32500	-500	5	-1.52	2673879575	82109	46.85	33000	33250	31950	42900	23100	33000	32565.00	9.17	-4158	35000	34000	32500	31500	30000	34500	32000	107	9900	500	23760	50	1	21451447	6972	22.87	2.77	12	0.38	1421.00	11735.00	48200	20240321	-32.57	19010	20241114	70.96	36950	-12.04	20250320	25300	28.46	20250102	48050	-32.36	20240402	19010	70.96	20241114	3.01	Y	101490	500	107 억	1967862	N	N	13255	N	N
36	20250402	140651	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32350	-650	5	-1.97	2391796125	73451	41.91	33000	33250	31950	42900	23100	33000	32563.15	9.17	-2145	35000	34000	32500	31500	30000	34500	32000	107	9900	500	23760	50	1	21451447	6940	22.77	2.76	12	0.34	1421.00	11735.00	48200	20240321	-32.88	19010	20241114	70.17	36950	-12.45	20250320	25300	27.87	20250102	48050	-32.67	20240402	19010	70.17	20241114	3.01	Y	101490	500	107 억	1967862	N	N	13255	N	N
37	20250402	130654	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32800	-200	5	-0.61	2034873575	62495	35.66	33000	33250	31950	42900	23100	33000	32560.58	9.17	402	35000	34000	32500	31500	30000	34500	32000	107	9900	500	23760	50	1	21451447	7036	23.08	2.80	12	0.29	1421.00	11735.00	48200	20240321	-31.95	19010	20241114	72.54	36950	-11.23	20250320	25300	29.64	20250102	48050	-31.74	20240402	19010	72.54	20241114	3.01	Y	101490	500	107 억	1967862	N	N	13255	N	N
38	20250402	120652	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32650	-350	5	-1.06	1809420925	55623	31.74	33000	33250	31950	42900	23100	33000	32530.09	9.17	-728	35000	34000	32500	31500	30000	34500	32000	107	9900	500	23760	50	1	21451447	7004	22.98	2.78	12	0.26	1421.00	11735.00	48200	20240321	-32.26	19010	20241114	71.75	36950	-11.64	20250320	25300	29.05	20250102	48050	-32.05	20240402	19010	71.75	20241114	3.01	Y	101490	500	107 억	1967862	N	N	13255	N	N
39	20250402	110651	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32800	-200	5	-0.61	1538922325	47348	27.02	33000	33250	31950	42900	23100	33000	32502.37	9.17	-1048	35000	34000	32500	31500	30000	34500	32000	107	9900	500	23760	50	1	21451447	7036	23.08	2.80	12	0.22	1421.00	11735.00	48200	20240321	-31.95	19010	20241114	72.54	36950	-11.23	20250320	25300	29.64	20250102	48050	-31.74	20240402	19010	72.54	20241114	3.01	Y	101490	500	107 억	1967862	N	N	13255	N	N
40	20250402	100650	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32050	-950	5	-2.88	962312975	29552	16.86	33000	33250	31950	42900	23100	33000	32563.38	9.17	-1251	35000	34000	32500	31500	30000	34500	32000	107	9900	500	23760	50	1	21451447	6875	22.55	2.73	12	0.14	1421.00	11735.00	48200	20240321	-33.51	19010	20241114	68.60	36950	-13.26	20250320	25300	26.68	20250102	48050	-33.30	20240402	19010	68.60	20241114	3.01	Y	101490	500	107 억	1967862	N	N	13255	N	N
41	20250402	090657	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32750	-250	5	-0.76	156087650	4743	2.71	33000	33250	32700	42900	23100	33000	32909.06	9.17	-2489	35000	34000	32500	31500	30000	34500	32000	107	9900	500	23760	50	1	21451447	7025	23.05	2.79	12	0.02	1421.00	11735.00	48200	20240321	-32.05	19010	20241114	72.28	36950	-11.37	20250320	25300	29.45	20250102	48050	-31.84	20240402	19010	72.28	20241114	3.01	Y	101490	500	107 억	1967862	N	N	13255	N	N
42	20250401	160657	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33000	1650	2	5.26	5697424625	175256	90.66	31500	33500	31000	40750	21950	31350	32509.05	9.47	-38467	32916	32132	31616	30832	30316	31875	30575	107	9400	500	22570	50	1	21451447	7079	23.22	2.81	12	0.82	1421.00	11735.00	48200	20240321	-31.54	19010	20241114	73.59	36950	-10.69	20250320	25300	30.43	20250102	48050	-31.32	20240402	19010	73.59	20241114	3.01	Y	101490	500	107 억	2032523	N	N	13255	N	N
43	20250401	150655	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32800	1450	2	4.63	5337078475	164298	84.99	31500	33500	31000	40750	21950	31350	32484.14	9.47	-36514	32916	32132	31616	30832	30316	31875	30575	107	9400	500	22570	50	1	21451447	7036	23.08	2.80	12	0.77	1421.00	11735.00	48200	20240321	-31.95	19010	20241114	72.54	36950	-11.23	20250320	25300	29.64	20250102	48050	-31.74	20240402	19010	72.54	20241114	3.01	Y	101490	500	107 억	2032523	N	N	30681	N	N
44	20250401	140655	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32750	1400	2	4.47	4734377225	145887	75.47	31500	33500	31000	40750	21950	31350	32452.36	9.47	-34038	32916	32132	31616	30832	30316	31875	30575	107	9400	500	22570	50	1	21451447	7025	23.05	2.79	12	0.68	1421.00	11735.00	48200	20240321	-32.05	19010	20241114	72.28	36950	-11.37	20250320	25300	29.45	20250102	48050	-31.84	20240402	19010	72.28	20241114	3.01	Y	101490	500	107 억	2032523	N	N	30681	N	N
45	20250401	130657	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32950	1600	2	5.10	4070570675	125764	65.06	31500	33500	31000	40750	21950	31350	32366.74	9.47	-31072	32916	32132	31616	30832	30316	31875	30575	107	9400	500	22570	50	1	21451447	7068	23.19	2.81	12	0.59	1421.00	11735.00	48200	20240321	-31.64	19010	20241114	73.33	36950	-10.83	20250320	25300	30.24	20250102	48050	-31.43	20240402	19010	73.33	20241114	3.01	Y	101490	500	107 억	2032523	N	N	30681	N	N
46	20250401	120657	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	33000	1650	2	5.26	3660852600	113330	58.63	31500	33500	31000	40750	21950	31350	32302.59	9.47	-26819	32916	32132	31616	30832	30316	31875	30575	107	9400	500	22570	50	1	21451447	7079	23.22	2.81	12	0.53	1421.00	11735.00	48200	20240321	-31.54	19010	20241114	73.59	36950	-10.69	20250320	25300	30.43	20250102	48050	-31.32	20240402	19010	73.59	20241114	3.01	Y	101490	500	107 억	2032523	N	N	30681	N	N
47	20250401	110643	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	32400	1050	2	3.35	1932156850	60952	31.53	31500	32500	31000	40750	21950	31350	31699.65	9.47	-12977	32916	32132	31616	30832	30316	31875	30575	107	9400	500	22570	50	1	21451447	6950	22.80	2.76	12	0.28	1421.00	11735.00	48200	20240321	-32.78	19010	20241114	70.44	36950	-12.31	20250320	25300	28.06	20250102	48050	-32.57	20240402	19010	70.44	20241114	3.01	Y	101490	500	107 억	2032523	N	N	30681	N	N
48	20250401	100645	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31300	-50	5	-0.16	802988450	25562	13.22	31500	31850	31000	40750	21950	31350	31413.37	9.47	-12154	32916	32132	31616	30832	30316	31875	30575	107	9400	500	22570	50	1	21451447	6714	22.03	2.67	12	0.12	1421.00	11735.00	48200	20240321	-35.06	19010	20241114	64.65	36950	-15.29	20250320	25300	23.72	20250102	48050	-34.86	20240402	19010	64.65	20241114	3.01	Y	101490	500	107 억	2032523	N	N	30681	N	N
49	20250401	090648	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	31550	200	2	0.64	174104275	5519	2.86	31500	31850	31400	40750	21950	31350	31546.34	9.47	-2845	32916	32132	31616	30832	30316	31875	30575	107	9400	500	22570	50	1	21451447	6768	22.20	2.69	12	0.03	1421.00	11735.00	48200	20240321	-34.54	19010	20241114	65.97	36950	-14.61	20250320	25300	24.70	20250102	48050	-34.34	20240402	19010	65.97	20241114	3.01	Y	101490	500	107 억	2032523	N	N	30681	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History