KissMeData/204270/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	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	20250408	160845	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	12750	-100	5	-0.78	4175721190	322087	98.75	13230	13510	12590	16700	9000	12850	12965.44	2.34	79457	14123	13486	13153	12516	12183	13320	12350	289	3850	500	8990	10	1	57848466	7376	-22.10	2.12	12	0.56	-577.00	6000.00	33050	20240704	-61.42	12400	20240327	2.82	29400	-56.63	20250217	12590	1.27	20250408	33050	-61.42	20240704	12590	1.27	20250408	4.64	N	204270	500	289 억	1351801	N	N	0	N	N
3	20250408	150852	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	12780	-70	5	-0.54	3655086205	281214	86.22	13230	13510	12590	16700	9000	12850	12997.53	2.34	51936	14123	13486	13153	12516	12183	13320	12350	289	3850	500	8990	10	1	57848466	7393	-22.15	2.13	12	0.49	-577.00	6000.00	33050	20240704	-61.33	12400	20240327	3.06	29400	-56.53	20250217	12590	1.51	20250408	33050	-61.33	20240704	12590	1.51	20250408	4.64	N	204270	500	289 억	1351801	N	N	0	N	N
4	20250408	140849	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	12700	-150	5	-1.17	3068050695	235337	72.15	13230	13510	12590	16700	9000	12850	13036.84	2.34	34784	14123	13486	13153	12516	12183	13320	12350	289	3850	500	8990	10	1	57848466	7347	-22.01	2.12	12	0.41	-577.00	6000.00	33050	20240704	-61.57	12400	20240327	2.42	29400	-56.80	20250217	12590	0.87	20250408	33050	-61.57	20240704	12590	0.87	20250408	4.64	N	204270	500	289 억	1351801	N	N	0	N	N
5	20250408	130847	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	12760	-90	5	-0.70	2623171105	200379	61.44	13230	13510	12720	16700	9000	12850	13091.05	2.34	23732	14123	13486	13153	12516	12183	13320	12350	289	3850	500	8990	10	1	57848466	7381	-22.11	2.13	12	0.35	-577.00	6000.00	33050	20240704	-61.39	12400	20240327	2.90	29400	-56.60	20250217	12720	0.31	20250408	33050	-61.39	20240704	12720	0.31	20250408	4.64	N	204270	500	289 억	1351801	N	N	0	N	N
6	20250408	120851	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	12860	10	2	0.08	2266187795	172454	52.87	13230	13510	12850	16700	9000	12850	13140.82	2.34	20696	14123	13486	13153	12516	12183	13320	12350	289	3850	500	8990	10	1	57848466	7439	-22.29	2.14	12	0.30	-577.00	6000.00	33050	20240704	-61.09	12400	20240327	3.71	29400	-56.26	20250217	12820	0.31	20250407	33050	-61.09	20240704	12820	0.31	20250407	4.64	N	204270	500	289 억	1351801	N	N	0	N	N
7	20250408	110849	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	13040	190	2	1.48	1927282715	146348	44.87	13230	13510	12980	16700	9000	12850	13169.18	2.34	25570	14123	13486	13153	12516	12183	13320	12350	289	3850	500	8990	10	1	57848466	7543	-22.60	2.17	12	0.25	-577.00	6000.00	33050	20240704	-60.54	12400	20240327	5.16	29400	-55.65	20250217	12820	1.72	20250407	33050	-60.54	20240704	12820	1.72	20250407	4.64	N	204270	500	289 억	1351801	N	N	0	N	N
8	20250408	100850	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	13000	150	2	1.17	1523550195	115451	35.40	13230	13510	12990	16700	9000	12850	13196.51	2.34	13724	14123	13486	13153	12516	12183	13320	12350	289	3850	500	8990	10	1	57848466	7520	-22.53	2.17	12	0.20	-577.00	6000.00	33050	20240704	-60.67	12400	20240327	4.84	29400	-55.78	20250217	12820	1.40	20250407	33050	-60.67	20240704	12820	1.40	20250407	4.64	N	204270	500	289 억	1351801	N	N	0	N	N
9	20250408	090852	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	13200	350	2	2.72	339846130	25600	7.85	13230	13510	13190	16700	9000	12850	13275.24	2.34	1714	14123	13486	13153	12516	12183	13320	12350	289	3850	500	8990	10	1	57848466	7636	-22.88	2.20	12	0.04	-577.00	6000.00	33050	20240704	-60.06	12400	20240327	6.45	29400	-55.10	20250217	12820	2.96	20250407	33050	-60.06	20240704	12820	2.96	20250407	4.64	N	204270	500	289 억	1351801	N	N	0	N	N
10	20250407	160840	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	12850	-1320	5	-9.32	4282837085	326160	57.55	13570	13790	12820	18420	9920	14170	13131.27	2.33	10897	15170	14670	14130	13630	13090	14920	13880	289	4250	500	9910	10	1	57848466	7434	-22.27	2.14	12	0.56	-577.00	6000.00	33050	20240704	-61.12	12400	20240327	3.63	29400	-56.29	20250217	12820	0.23	20250407	33050	-61.12	20240704	12820	0.23	20250407	4.72	N	204270	500	289 억	1350035	N	N	114806	N	N
11	20250407	150846	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	12890	-1280	5	-9.03	3897758345	296212	52.27	13570	13790	12820	18420	9920	14170	13158.64	2.33	-6739	15170	14670	14130	13630	13090	14920	13880	289	4250	500	9910	10	1	57848466	7457	-22.34	2.15	12	0.51	-577.00	6000.00	33050	20240704	-61.00	12400	20240327	3.95	29400	-56.16	20250217	12820	0.55	20250407	33050	-61.00	20240704	12820	0.55	20250407	4.72	N	204270	500	289 억	1350035	N	N	114806	N	N
12	20250407	140843	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	12940	-1230	5	-8.68	3308608445	250605	44.22	13570	13790	12900	18420	9920	14170	13202.45	2.33	-18522	15170	14670	14130	13630	13090	14920	13880	289	4250	500	9910	10	1	57848466	7486	-22.43	2.16	12	0.43	-577.00	6000.00	33050	20240704	-60.85	12400	20240327	4.35	29400	-55.99	20250217	12900	0.31	20250407	33050	-60.85	20240704	12900	0.31	20250407	4.72	N	204270	500	289 억	1350035	N	N	114806	N	N
13	20250407	130842	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	13060	-1110	5	-7.83	2724034225	205615	36.28	13570	13790	13000	18420	9920	14170	13248.18	2.33	-12739	15170	14670	14130	13630	13090	14920	13880	289	4250	500	9910	10	1	57848466	7555	-22.63	2.18	12	0.36	-577.00	6000.00	33050	20240704	-60.48	12400	20240327	5.32	29400	-55.58	20250217	13000	0.46	20250407	33050	-60.48	20240704	13000	0.46	20250407	4.72	N	204270	500	289 억	1350035	N	N	114806	N	N
14	20250407	120841	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	13210	-960	5	-6.77	2431096405	183210	32.33	13570	13790	13000	18420	9920	14170	13269.40	2.33	-8307	15170	14670	14130	13630	13090	14920	13880	289	4250	500	9910	10	1	57848466	7642	-22.89	2.20	12	0.32	-577.00	6000.00	33050	20240704	-60.03	12400	20240327	6.53	29400	-55.07	20250217	13000	1.62	20250407	33050	-60.03	20240704	13000	1.62	20250407	4.72	N	204270	500	289 억	1350035	N	N	114806	N	N
15	20250407	110843	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	13290	-880	5	-6.21	2256619165	170016	30.00	13570	13790	13000	18420	9920	14170	13272.93	2.33	-4255	15170	14670	14130	13630	13090	14920	13880	289	4250	500	9910	10	1	57848466	7688	-23.03	2.21	12	0.29	-577.00	6000.00	33050	20240704	-59.79	12400	20240327	7.18	29400	-54.80	20250217	13000	2.23	20250407	33050	-59.79	20240704	13000	2.23	20250407	4.72	N	204270	500	289 억	1350035	N	N	114806	N	N
16	20250407	100842	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	13100	-1070	5	-7.55	1837325245	138205	24.39	13570	13790	13000	18420	9920	14170	13294.14	2.33	-13692	15170	14670	14130	13630	13090	14920	13880	289	4250	500	9910	10	1	57848466	7578	-22.70	2.18	12	0.24	-577.00	6000.00	33050	20240704	-60.36	12400	20240327	5.65	29400	-55.44	20250217	13000	0.77	20250407	33050	-60.36	20240704	13000	0.77	20250407	4.72	N	204270	500	289 억	1350035	N	N	114806	N	N
17	20250407	090844	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	13420	-750	5	-5.29	492489960	36596	6.46	13570	13790	13320	18420	9920	14170	13457.29	2.33	-3545	15170	14670	14130	13630	13090	14920	13880	289	4250	500	9910	10	1	57848466	7763	-23.26	2.24	12	0.06	-577.00	6000.00	33050	20240704	-59.39	12400	20240327	8.23	29400	-54.35	20250217	13320	0.75	20250407	33050	-59.39	20240704	13320	0.75	20250407	4.72	N	204270	500	289 억	1350035	N	N	114806	N	N
18	20250404	160840	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	14170	-280	5	-1.94	7936896125	566739	173.48	14060	14630	13590	18780	10120	14450	14004.48	2.31	-3141	15063	14756	14513	14206	13963	14910	14360	289	4330	500	10110	10	1	57848466	8197	-24.56	2.36	12	0.98	-577.00	6000.00	33050	20240704	-57.13	12000	20240325	18.08	29400	-51.80	20250217	13590	4.27	20250404	33050	-57.13	20240704	13590	4.27	20250404	4.75	Y	204270	500	289 억	1337770	N	N	114806	N	N
19	20250404	150848	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	14230	-220	5	-1.52	7441651765	531803	162.79	14060	14630	13590	18780	10120	14450	13993.24	2.31	-15203	15063	14756	14513	14206	13963	14910	14360	289	4330	500	10110	10	1	57848466	8232	-24.66	2.37	12	0.92	-577.00	6000.00	33050	20240704	-56.94	12000	20240325	18.58	29400	-51.60	20250217	13590	4.71	20250404	33050	-56.94	20240704	13590	4.71	20250404	4.75	Y	204270	500	289 억	1337770	N	N	0	N	N
20	20250404	140850	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	13650	-800	5	-5.54	6093104965	434395	132.97	14060	14630	13650	18780	10120	14450	14026.64	2.31	-29252	15063	14756	14513	14206	13963	14910	14360	289	4330	500	10110	10	1	57848466	7896	-23.66	2.27	12	0.75	-577.00	6000.00	33050	20240704	-58.70	12000	20240325	13.75	29400	-53.57	20250217	13650	0.00	20250404	33050	-58.70	20240704	13650	0.00	20250404	4.75	Y	204270	500	289 억	1337770	N	N	0	N	N
21	20250404	130849	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	13730	-720	5	-4.98	5471666255	389081	119.10	14060	14630	13690	18780	10120	14450	14063.04	2.31	-30322	15063	14756	14513	14206	13963	14910	14360	289	4330	500	10110	10	1	57848466	7943	-23.80	2.29	12	0.67	-577.00	6000.00	33050	20240704	-58.46	12000	20240325	14.42	29400	-53.30	20250217	13690	0.29	20250404	33050	-58.46	20240704	13690	0.29	20250404	4.75	Y	204270	500	289 억	1337770	N	N	0	N	N
22	20250404	120843	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	13900	-550	5	-3.81	4625103750	327671	100.30	14060	14630	13710	18780	10120	14450	14115.08	2.31	-21118	15063	14756	14513	14206	13963	14910	14360	289	4330	500	10110	10	1	57848466	8041	-24.09	2.32	12	0.57	-577.00	6000.00	33050	20240704	-57.94	12000	20240325	15.83	29400	-52.72	20250217	13710	1.39	20250404	33050	-57.94	20240704	13710	1.39	20250404	4.75	Y	204270	500	289 억	1337770	N	N	0	N	N
23	20250404	110846	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	14330	-120	5	-0.83	3321527145	236371	72.36	14060	14430	13710	18780	10120	14450	14052.17	2.31	-30323	15063	14756	14513	14206	13963	14910	14360	289	4330	500	10110	10	1	57848466	8290	-24.84	2.39	12	0.41	-577.00	6000.00	33050	20240704	-56.64	12000	20240325	19.42	29400	-51.26	20250217	13710	4.52	20250404	33050	-56.64	20240704	13710	4.52	20250404	4.75	Y	204270	500	289 억	1337770	N	N	0	N	N
24	20250404	100846	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	14190	-260	5	-1.80	2232085335	159660	48.87	14060	14400	13710	18780	10120	14450	13980.22	2.31	-36797	15063	14756	14513	14206	13963	14910	14360	289	4330	500	10110	10	1	57848466	8209	-24.59	2.37	12	0.28	-577.00	6000.00	33050	20240704	-57.07	12000	20240325	18.25	29400	-51.73	20250217	13710	3.50	20250404	33050	-57.07	20240704	13710	3.50	20250404	4.75	Y	204270	500	289 억	1337770	N	N	0	N	N
25	20250404	090850	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	13820	-630	5	-4.36	652071820	46809	14.33	14060	14100	13820	18780	10120	14450	13930.40	2.31	-20208	15063	14756	14513	14206	13963	14910	14360	289	4330	500	10110	10	1	57848466	7995	-23.95	2.30	12	0.08	-577.00	6000.00	33050	20240704	-58.18	12000	20240325	15.17	29400	-52.99	20250217	13820	0.00	20250404	33050	-58.18	20240704	13820	0.00	20250404	4.75	Y	204270	500	289 억	1337770	N	N	0	N	N
26	20250403	160832	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14450	-650	5	-4.30	4747256585	326680	10.61	14300	14820	14270	19630	10570	15100	14531.33	2.27	19232	18293	16696	15313	13716	12333	16005	13025	289	4530	500	10570	10	1	57848466	8359	-25.04	2.41	12	0.56	-577.00	6000.00	33050	20240704	-56.28	11100	20240322	30.18	29400	-50.85	20250217	13930	3.73	20250402	33050	-56.28	20240704	13510	6.96	20240403	4.92	N	204270	500	289 억	1315516	N	N	155499	N	N
27	20250403	150840	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14430	-670	5	-4.44	4294969045	295445	9.60	14300	14820	14270	19630	10570	15100	14536.61	2.27	7846	18293	16696	15313	13716	12333	16005	13025	289	4530	500	10570	10	1	57848466	8348	-25.01	2.40	12	0.51	-577.00	6000.00	33050	20240704	-56.34	11100	20240322	30.00	29400	-50.92	20250217	13930	3.59	20250402	33050	-56.34	20240704	13510	6.81	20240403	4.92	N	204270	500	289 억	1315516	N	N	155499	N	N
28	20250403	140839	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14500	-600	5	-3.97	3605483540	247901	8.06	14300	14820	14270	19630	10570	15100	14543.25	2.27	5079	18293	16696	15313	13716	12333	16005	13025	289	4530	500	10570	10	1	57848466	8388	-25.13	2.42	12	0.43	-577.00	6000.00	33050	20240704	-56.13	11100	20240322	30.63	29400	-50.68	20250217	13930	4.09	20250402	33050	-56.13	20240704	13510	7.33	20240403	4.92	N	204270	500	289 억	1315516	N	N	155499	N	N
29	20250403	130838	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14460	-640	5	-4.24	3352176220	230440	7.49	14300	14820	14270	19630	10570	15100	14546.00	2.27	4456	18293	16696	15313	13716	12333	16005	13025	289	4530	500	10570	10	1	57848466	8365	-25.06	2.41	12	0.40	-577.00	6000.00	33050	20240704	-56.25	11100	20240322	30.27	29400	-50.82	20250217	13930	3.80	20250402	33050	-56.25	20240704	13510	7.03	20240403	4.92	N	204270	500	289 억	1315516	N	N	155499	N	N
30	20250403	120835	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14650	-450	5	-2.98	2902238980	199476	6.48	14300	14820	14270	19630	10570	15100	14548.33	2.27	3905	18293	16696	15313	13716	12333	16005	13025	289	4530	500	10570	10	1	57848466	8475	-25.39	2.44	12	0.34	-577.00	6000.00	33050	20240704	-55.67	11100	20240322	31.98	29400	-50.17	20250217	13930	5.17	20250402	33050	-55.67	20240704	13510	8.44	20240403	4.92	N	204270	500	289 억	1315516	N	N	155499	N	N
31	20250403	110839	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14570	-530	5	-3.51	2459352510	169109	5.49	14300	14820	14270	19630	10570	15100	14541.83	2.27	-2723	18293	16696	15313	13716	12333	16005	13025	289	4530	500	10570	10	1	57848466	8429	-25.25	2.43	12	0.29	-577.00	6000.00	33050	20240704	-55.92	11100	20240322	31.26	29400	-50.44	20250217	13930	4.59	20250402	33050	-55.92	20240704	13510	7.85	20240403	4.92	N	204270	500	289 억	1315516	N	N	155499	N	N
32	20250403	100839	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14520	-580	5	-3.84	1747957410	120062	3.90	14300	14820	14270	19630	10570	15100	14557.18	2.27	-1041	18293	16696	15313	13716	12333	16005	13025	289	4530	500	10570	10	1	57848466	8400	-25.16	2.42	12	0.21	-577.00	6000.00	33050	20240704	-56.07	11100	20240322	30.81	29400	-50.61	20250217	13930	4.24	20250402	33050	-56.07	20240704	13510	7.48	20240403	4.92	N	204270	500	289 억	1315516	N	N	155499	N	N
33	20250403	090841	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14400	-700	5	-4.64	612518560	42622	1.38	14300	14650	14270	19630	10570	15100	14364.83	2.27	7107	18293	16696	15313	13716	12333	16005	13025	289	4530	500	10570	10	1	57848466	8330	-24.96	2.40	12	0.07	-577.00	6000.00	33050	20240704	-56.43	11100	20240322	29.73	29400	-51.02	20250217	13930	3.37	20250402	33050	-56.43	20240704	13510	6.59	20240403	4.92	N	204270	500	289 억	1315516	N	N	155499	N	N
34	20250402	160820	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15100	-140	5	-0.92	48309717460	3077544	757.78	15190	16910	13930	19810	10670	15240	15698.09	2.74	-279751	15953	15596	15273	14916	14593	15775	15095	289	4570	500	10660	10	1	57848466	8735	-26.17	2.52	12	5.32	-577.00	6000.00	33050	20240704	-54.31	11100	20240322	36.04	29400	-48.64	20250217	13930	8.40	20250402	33050	-54.31	20240704	13400	12.69	20240402	4.96	Y	204270	500	289 억	1582197	N	N	155499	N	N
35	20250402	150820	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15420	180	2	1.18	47100209180	2998114	738.22	15190	16910	13930	19810	10670	15240	15709.95	2.74	-296112	15953	15596	15273	14916	14593	15775	15095	289	4570	500	10660	10	1	57848466	8920	-26.72	2.57	12	5.18	-577.00	6000.00	33050	20240704	-53.34	11100	20240322	38.92	29400	-47.55	20250217	13930	10.70	20250402	33050	-53.34	20240704	13400	15.07	20240402	4.96	Y	204270	500	289 억	1582197	N	N	0	N	N
36	20250402	140823	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15840	600	2	3.94	44400409815	2824589	695.50	15190	16910	13930	19810	10670	15240	15719.25	2.74	-276900	15953	15596	15273	14916	14593	15775	15095	289	4570	500	10660	10	1	57848466	9163	-27.45	2.64	12	4.88	-577.00	6000.00	33050	20240704	-52.07	11100	20240322	42.70	29400	-46.12	20250217	13930	13.71	20250402	33050	-52.07	20240704	13400	18.21	20240402	4.96	Y	204270	500	289 억	1582197	N	N	0	N	N
37	20250402	130825	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15870	630	2	4.13	18476039830	1231293	303.18	15190	16460	13930	19810	10670	15240	15005.40	2.74	-169450	15953	15596	15273	14916	14593	15775	15095	289	4570	500	10660	10	1	57848466	9181	-27.50	2.65	12	2.13	-577.00	6000.00	33050	20240704	-51.98	11100	20240322	42.97	29400	-46.02	20250217	13930	13.93	20250402	33050	-51.98	20240704	13400	18.43	20240402	4.96	Y	204270	500	289 억	1582197	N	N	0	N	N
38	20250402	120823	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14030	-1210	5	-7.94	5942846035	415369	102.28	15190	15300	13950	19810	10670	15240	14307.39	2.74	-59275	15953	15596	15273	14916	14593	15775	15095	289	4570	500	10660	10	1	57848466	8116	-24.32	2.34	12	0.72	-577.00	6000.00	33050	20240704	-57.55	11100	20240322	26.40	29400	-52.28	20250217	13950	0.57	20250402	33050	-57.55	20240704	13400	4.70	20240402	4.96	Y	204270	500	289 억	1582197	N	N	0	N	N
39	20250402	110823	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14140	-1100	5	-7.22	5457420945	380859	93.78	15190	15300	13950	19810	10670	15240	14329.24	2.74	-41360	15953	15596	15273	14916	14593	15775	15095	289	4570	500	10660	10	1	57848466	8180	-24.51	2.36	12	0.66	-577.00	6000.00	33050	20240704	-57.22	11100	20240322	27.39	29400	-51.90	20250217	13950	1.36	20250402	33050	-57.22	20240704	13400	5.52	20240402	4.96	Y	204270	500	289 억	1582197	N	N	0	N	N
40	20250402	100821	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14120	-1120	5	-7.35	3948646900	273510	67.35	15190	15300	14050	19810	10670	15240	14436.94	2.74	-33688	15953	15596	15273	14916	14593	15775	15095	289	4570	500	10660	10	1	57848466	8168	-24.47	2.35	12	0.47	-577.00	6000.00	33050	20240704	-57.28	11100	20240322	27.21	29400	-51.97	20250217	14050	0.50	20250402	33050	-57.28	20240704	13400	5.37	20240402	4.96	Y	204270	500	289 억	1582197	N	N	0	N	N
41	20250402	090829	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	14760	-480	5	-3.15	590730180	39340	9.69	15190	15300	14750	19810	10670	15240	15016.02	2.74	-18942	15953	15596	15273	14916	14593	15775	15095	289	4570	500	10660	10	1	57848466	8538	-25.58	2.46	12	0.07	-577.00	6000.00	33050	20240704	-55.34	11100	20240322	32.97	29400	-49.80	20250217	14680	0.54	20250331	33050	-55.34	20240704	13400	10.15	20240402	4.96	Y	204270	500	289 억	1582197	N	N	0	N	N
42	20250401	160829	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15240	470	2	3.18	6209883375	406125	54.84	14960	15630	14950	19200	10340	14770	15290.60	2.53	134721	16936	15852	15266	14182	13596	15560	13890	289	4430	500	10330	10	1	57848466	8816	49.64	2.41	12	0.70	307.00	6311.00	33050	20240704	-53.89	11100	20240322	37.30	29400	-48.16	20250217	14680	3.81	20250331	33050	-53.89	20240704	13400	13.73	20240402	4.97	N	204270	500	289 억	1461444	N	N	216048	N	N
43	20250401	150827	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15200	430	2	2.91	5689465595	371945	50.22	14960	15630	14950	19200	10340	14770	15296.52	2.53	123422	16936	15852	15266	14182	13596	15560	13890	289	4430	500	10330	10	1	57848466	8793	49.51	2.41	12	0.64	307.00	6311.00	33050	20240704	-54.01	11100	20240322	36.94	29400	-48.30	20250217	14680	3.54	20250331	33050	-54.01	20240704	13400	13.43	20240402	4.97	N	204270	500	289 억	1461444	N	N	216048	N	N
44	20250401	140828	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15290	520	2	3.52	4668968485	305290	41.22	14960	15630	14950	19200	10340	14770	15293.55	2.53	94645	16936	15852	15266	14182	13596	15560	13890	289	4430	500	10330	10	1	57848466	8845	49.80	2.42	12	0.53	307.00	6311.00	33050	20240704	-53.74	11100	20240322	37.75	29400	-47.99	20250217	14680	4.16	20250331	33050	-53.74	20240704	13400	14.10	20240402	4.97	N	204270	500	289 억	1461444	N	N	216048	N	N
45	20250401	130828	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15360	590	2	3.99	4248420295	277954	37.53	14960	15630	14950	19200	10340	14770	15284.62	2.53	83231	16936	15852	15266	14182	13596	15560	13890	289	4430	500	10330	10	1	57848466	8886	50.03	2.43	12	0.48	307.00	6311.00	33050	20240704	-53.52	11100	20240322	38.38	29400	-47.76	20250217	14680	4.63	20250331	33050	-53.52	20240704	13400	14.63	20240402	4.97	N	204270	500	289 억	1461444	N	N	216048	N	N
46	20250401	120829	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15480	710	2	4.81	3863674605	253055	34.17	14960	15630	14950	19200	10340	14770	15268.12	2.53	76670	16936	15852	15266	14182	13596	15560	13890	289	4430	500	10330	10	1	57848466	8955	50.42	2.45	12	0.44	307.00	6311.00	33050	20240704	-53.16	11100	20240322	39.46	29400	-47.35	20250217	14680	5.45	20250331	33050	-53.16	20240704	13400	15.52	20240402	4.97	N	204270	500	289 억	1461444	N	N	216048	N	N
47	20250401	110815	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15390	620	2	4.20	3271769965	214814	29.00	14960	15630	14950	19200	10340	14770	15230.71	2.53	60161	16936	15852	15266	14182	13596	15560	13890	289	4430	500	10330	10	1	57848466	8903	50.13	2.44	12	0.37	307.00	6311.00	33050	20240704	-53.43	11100	20240322	38.65	29400	-47.65	20250217	14680	4.84	20250331	33050	-53.43	20240704	13400	14.85	20240402	4.97	N	204270	500	289 억	1461444	N	N	216048	N	N
48	20250401	100816	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15060	290	2	1.96	2340714225	153813	20.77	14960	15630	14950	19200	10340	14770	15217.92	2.53	29171	16936	15852	15266	14182	13596	15560	13890	289	4430	500	10330	10	1	57848466	8712	49.06	2.39	12	0.27	307.00	6311.00	33050	20240704	-54.43	11100	20240322	35.68	29400	-48.78	20250217	14680	2.59	20250331	33050	-54.43	20240704	13400	12.39	20240402	4.97	N	204270	500	289 억	1461444	N	N	216048	N	N
49	20250401	090817	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	15490	720	2	4.87	649761040	42905	5.79	14960	15490	14960	19200	10340	14770	15144.18	2.53	11112	16936	15852	15266	14182	13596	15560	13890	289	4430	500	10330	10	1	57848466	8961	50.46	2.45	12	0.07	307.00	6311.00	33050	20240704	-53.13	11100	20240322	39.55	29400	-47.31	20250217	14680	5.52	20250331	33050	-53.13	20240704	13400	15.60	20240402	4.97	N	204270	500	289 억	1461444	N	N	216048	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History