KissMeData/393890/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

22 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	161129	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7020	-60	5	-0.85	1035814880	145669	91.87	7210	7300	7010	9200	4960	7080	7110.76	9.59	-27894	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2376	-3.29	0.25	12	0.43	-2134.00	28622.00	42050	20240327	-83.31	7010	20250408	0.14	12400	-43.39	20250107	7010	0.14	20250408	38050	-81.55	20240503	7010	0.14	20250408	2.86	Y	393890	500	169 억	3245271	N	N	12313	N	N
3	20250408	151139	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7020	-60	5	-0.85	982782580	138117	87.11	7210	7300	7020	9200	4960	7080	7115.58	9.59	-25816	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2376	-3.29	0.25	12	0.41	-2134.00	28622.00	42050	20240327	-83.31	7020	20250408	0.00	12400	-43.39	20250107	7020	0.00	20250408	38050	-81.55	20240503	7020	0.00	20250408	2.86	Y	393890	500	169 억	3245271	N	N	12225	N	N
4	20250408	141135	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7060	-20	5	-0.28	869771880	122085	77.00	7210	7300	7040	9200	4960	7080	7124.31	9.59	-22696	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2389	-3.31	0.25	12	0.36	-2134.00	28622.00	42050	20240327	-83.21	7040	20250408	0.28	12400	-43.06	20250107	7040	0.28	20250408	38050	-81.45	20240503	7040	0.28	20250408	2.86	Y	393890	500	169 억	3245271	N	N	12225	N	N
5	20250408	131131	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7090	10	2	0.14	732700910	102720	64.79	7210	7300	7040	9200	4960	7080	7132.99	9.59	-14248	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2399	-3.32	0.25	12	0.30	-2134.00	28622.00	42050	20240327	-83.14	7040	20250408	0.71	12400	-42.82	20250107	7040	0.71	20250408	38050	-81.37	20240503	7040	0.71	20250408	2.86	Y	393890	500	169 억	3245271	N	N	12225	N	N
6	20250408	121137	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7110	30	2	0.42	552605140	77229	48.71	7210	7300	7090	9200	4960	7080	7155.41	9.59	-6254	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2406	-3.33	0.25	12	0.23	-2134.00	28622.00	42050	20240327	-83.09	7040	20250403	0.99	12400	-42.66	20250107	7040	0.99	20250403	38050	-81.31	20240503	7040	0.99	20250403	2.86	Y	393890	500	169 억	3245271	N	N	12225	N	N
7	20250408	111134	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7180	100	2	1.41	455825160	63712	40.18	7210	7300	7090	9200	4960	7080	7154.46	9.59	-5032	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2430	-3.36	0.25	12	0.19	-2134.00	28622.00	42050	20240327	-82.93	7040	20250403	1.99	12400	-42.10	20250107	7040	1.99	20250403	38050	-81.13	20240503	7040	1.99	20250403	2.86	Y	393890	500	169 억	3245271	N	N	12225	N	N
8	20250408	101135	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7150	70	2	0.99	305140780	42735	26.95	7210	7300	7090	9200	4960	7080	7140.30	9.59	-11258	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2420	-3.35	0.25	12	0.13	-2134.00	28622.00	42050	20240327	-83.00	7040	20250403	1.56	12400	-42.34	20250107	7040	1.56	20250403	38050	-81.21	20240503	7040	1.56	20250403	2.86	Y	393890	500	169 억	3245271	N	N	12225	N	N
9	20250408	091138	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7220	140	2	1.98	60553320	8435	5.32	7210	7300	7100	9200	4960	7080	7178.82	9.59	1160	7386	7232	7146	6992	6906	7190	6950	169	2120	500	5090	10	1	33843144	2443	-3.38	0.25	12	0.02	-2134.00	28622.00	42050	20240327	-82.83	7040	20250403	2.56	12400	-41.77	20250107	7040	2.56	20250403	38050	-81.02	20240503	7040	2.56	20250403	2.86	Y	393890	500	169 억	3245271	N	N	12225	N	N
10	20250407	161123	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7080	-560	5	-7.33	1132930335	158553	62.31	7290	7300	7060	9930	5350	7640	7145.53	9.82	-65102	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2396	-3.32	0.25	12	0.47	-2134.00	28622.00	42050	20240327	-83.16	7040	20250403	0.57	12400	-42.90	20250107	7040	0.57	20250403	38050	-81.39	20240503	7040	0.57	20250403	2.86	Y	393890	500	169 억	3322848	N	N	12225	N	N
11	20250407	151129	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7080	-560	5	-7.33	1039330835	145326	57.12	7290	7300	7070	9930	5350	7640	7151.72	9.82	-59842	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2396	-3.32	0.25	12	0.43	-2134.00	28622.00	42050	20240327	-83.16	7040	20250403	0.57	12400	-42.90	20250107	7040	0.57	20250403	38050	-81.39	20240503	7040	0.57	20250403	2.86	Y	393890	500	169 억	3322848	N	N	14950	N	N
12	20250407	141127	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7110	-530	5	-6.94	880674305	122960	48.33	7290	7300	7070	9930	5350	7640	7162.28	9.82	-55229	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2406	-3.33	0.25	12	0.36	-2134.00	28622.00	42050	20240327	-83.09	7040	20250403	0.99	12400	-42.66	20250107	7040	0.99	20250403	38050	-81.31	20240503	7040	0.99	20250403	2.86	Y	393890	500	169 억	3322848	N	N	14950	N	N
13	20250407	131125	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7150	-490	5	-6.41	781818430	109037	42.85	7290	7300	7080	9930	5350	7640	7170.21	9.82	-46922	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2420	-3.35	0.25	12	0.32	-2134.00	28622.00	42050	20240327	-83.00	7040	20250403	1.56	12400	-42.34	20250107	7040	1.56	20250403	38050	-81.21	20240503	7040	1.56	20250403	2.86	Y	393890	500	169 억	3322848	N	N	14950	N	N
14	20250407	121122	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7130	-510	5	-6.68	719238515	100236	39.40	7290	7300	7080	9930	5350	7640	7175.45	9.82	-44232	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2413	-3.34	0.25	12	0.30	-2134.00	28622.00	42050	20240327	-83.04	7040	20250403	1.28	12400	-42.50	20250107	7040	1.28	20250403	38050	-81.26	20240503	7040	1.28	20250403	2.86	Y	393890	500	169 억	3322848	N	N	14950	N	N
15	20250407	111126	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7170	-470	5	-6.15	622577770	86707	34.08	7290	7300	7080	9930	5350	7640	7180.25	9.82	-39087	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2427	-3.36	0.25	12	0.26	-2134.00	28622.00	42050	20240327	-82.95	7040	20250403	1.85	12400	-42.18	20250107	7040	1.85	20250403	38050	-81.16	20240503	7040	1.85	20250403	2.86	Y	393890	500	169 억	3322848	N	N	14950	N	N
16	20250407	101126	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7110	-530	5	-6.94	523204880	72820	28.62	7290	7300	7090	9930	5350	7640	7184.91	9.82	-31850	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2406	-3.33	0.25	12	0.22	-2134.00	28622.00	42050	20240327	-83.09	7040	20250403	0.99	12400	-42.66	20250107	7040	0.99	20250403	38050	-81.31	20240503	7040	0.99	20250403	2.86	Y	393890	500	169 억	3322848	N	N	14950	N	N
17	20250407	091127	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7230	-410	5	-5.37	156868000	21726	8.54	7290	7300	7150	9930	5350	7640	7220.29	9.82	-6355	8180	7910	7590	7320	7000	8045	7455	169	2290	500	5500	10	1	33843144	2447	-3.39	0.25	12	0.06	-2134.00	28622.00	42050	20240327	-82.81	7040	20250403	2.70	12400	-41.69	20250107	7040	2.70	20250403	38050	-81.00	20240503	7040	2.70	20250403	2.86	Y	393890	500	169 억	3322848	N	N	14950	N	N
18	20250404	161121	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7640	220	2	2.96	1934377710	254438	150.94	7300	7860	7270	9640	5200	7420	7602.54	9.66	29891	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2586	-3.58	0.27	12	0.75	-2134.00	28622.00	42150	20240325	-81.87	7040	20250403	8.52	12400	-38.39	20250107	7040	8.52	20250403	39550	-80.68	20240404	7040	8.52	20250403	2.80	Y	393890	500	169 억	3269167	N	N	14950	N	N
19	20250404	151133	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7660	240	2	3.23	1893447460	249071	147.76	7300	7860	7270	9640	5200	7420	7602.04	9.66	31255	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2592	-3.59	0.27	12	0.74	-2134.00	28622.00	42150	20240325	-81.83	7040	20250403	8.81	12400	-38.23	20250107	7040	8.81	20250403	39550	-80.63	20240404	7040	8.81	20250403	2.80	Y	393890	500	169 억	3269167	N	N	34366	N	N
20	20250404	141136	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7390	-30	5	-0.40	1708471845	224436	133.15	7300	7860	7270	9640	5200	7420	7612.29	9.66	28335	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2501	-3.46	0.26	12	0.66	-2134.00	28622.00	42150	20240325	-82.47	7040	20250403	4.97	12400	-40.40	20250107	7040	4.97	20250403	39550	-81.31	20240404	7040	4.97	20250403	2.80	Y	393890	500	169 억	3269167	N	N	34366	N	N
21	20250404	131133	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7420	0	3	0.00	1532812425	200615	119.01	7300	7860	7270	9640	5200	7420	7640.57	9.66	21151	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2511	-3.48	0.26	12	0.59	-2134.00	28622.00	42150	20240325	-82.40	7040	20250403	5.40	12400	-40.16	20250107	7040	5.40	20250403	39550	-81.24	20240404	7040	5.40	20250403	2.80	Y	393890	500	169 억	3269167	N	N	34366	N	N
22	20250404	121126	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7520	100	2	1.35	1334904245	174076	103.27	7300	7860	7270	9640	5200	7420	7668.51	9.66	21338	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2545	-3.52	0.26	12	0.51	-2134.00	28622.00	42150	20240325	-82.16	7040	20250403	6.82	12400	-39.35	20250107	7040	6.82	20250403	39550	-80.99	20240404	7040	6.82	20250403	2.80	Y	393890	500	169 억	3269167	N	N	34366	N	N
23	20250404	111131	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7800	380	2	5.12	938613890	122327	72.57	7300	7860	7270	9640	5200	7420	7672.99	9.66	18484	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2640	-3.66	0.27	12	0.36	-2134.00	28622.00	42150	20240325	-81.49	7040	20250403	10.80	12400	-37.10	20250107	7040	10.80	20250403	39550	-80.28	20240404	7040	10.80	20250403	2.80	Y	393890	500	169 억	3269167	N	N	34366	N	N
24	20250404	101131	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7680	260	2	3.50	575661875	75206	44.62	7300	7860	7270	9640	5200	7420	7654.47	9.66	16867	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2599	-3.60	0.27	12	0.22	-2134.00	28622.00	42150	20240325	-81.78	7040	20250403	9.09	12400	-38.06	20250107	7040	9.09	20250403	39550	-80.58	20240404	7040	9.09	20250403	2.80	Y	393890	500	169 억	3269167	N	N	34366	N	N
25	20250404	091136	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7400	-20	5	-0.27	62861060	8585	5.09	7300	7400	7270	9640	5200	7420	7322.20	9.66	4468	7686	7552	7296	7162	6906	7620	7230	169	2220	500	5340	10	1	33843144	2504	-3.47	0.26	12	0.03	-2134.00	28622.00	42150	20240325	-82.44	7040	20250403	5.11	12400	-40.32	20250107	7040	5.11	20250403	39550	-81.29	20240404	7040	5.11	20250403	2.80	Y	393890	500	169 억	3269167	N	N	34366	N	N
26	20250403	161111	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7420	40	2	0.54	1226234650	168564	97.79	7250	7430	7040	9590	5170	7380	7274.54	9.70	-12493	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2511	-3.48	0.26	12	0.50	-2134.00	28622.00	42150	20240325	-82.40	7040	20250403	5.40	12400	-40.16	20250107	7040	5.40	20250403	39550	-81.24	20240404	7040	5.40	20250403	2.85	Y	393890	500	169 억	3284158	N	N	34366	N	N
27	20250403	151122	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7380	0	3	0.00	1176204720	161813	93.87	7250	7430	7040	9590	5170	7380	7268.91	9.70	-12767	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2498	-3.46	0.26	12	0.48	-2134.00	28622.00	42150	20240325	-82.49	7040	20250403	4.83	12400	-40.48	20250107	7040	4.83	20250403	39550	-81.34	20240404	7040	4.83	20250403	2.85	Y	393890	500	169 억	3284158	N	N	37291	N	N
28	20250403	141119	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7420	40	2	0.54	1049558980	144666	83.92	7250	7430	7040	9590	5170	7380	7255.05	9.70	-13159	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2511	-3.48	0.26	12	0.43	-2134.00	28622.00	42150	20240325	-82.40	7040	20250403	5.40	12400	-40.16	20250107	7040	5.40	20250403	39550	-81.24	20240404	7040	5.40	20250403	2.85	Y	393890	500	169 억	3284158	N	N	37291	N	N
29	20250403	131117	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7360	-20	5	-0.27	869410870	120304	69.79	7250	7370	7040	9590	5170	7380	7226.78	9.70	-13569	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2491	-3.45	0.26	12	0.36	-2134.00	28622.00	42150	20240325	-82.54	7040	20250403	4.55	12400	-40.65	20250107	7040	4.55	20250403	39550	-81.39	20240404	7040	4.55	20250403	2.85	Y	393890	500	169 억	3284158	N	N	37291	N	N
30	20250403	121116	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7360	-20	5	-0.27	796827330	110406	64.05	7250	7360	7040	9590	5170	7380	7217.25	9.70	-12167	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2491	-3.45	0.26	12	0.33	-2134.00	28622.00	42150	20240325	-82.54	7040	20250403	4.55	12400	-40.65	20250107	7040	4.55	20250403	39550	-81.39	20240404	7040	4.55	20250403	2.85	Y	393890	500	169 억	3284158	N	N	37291	N	N
31	20250403	111119	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7310	-70	5	-0.95	730035480	101291	58.76	7250	7350	7040	9590	5170	7380	7207.31	9.70	-10895	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2474	-3.43	0.26	12	0.30	-2134.00	28622.00	42150	20240325	-82.66	7040	20250403	3.84	12400	-41.05	20250107	7040	3.84	20250403	39550	-81.52	20240404	7040	3.84	20250403	2.85	Y	393890	500	169 억	3284158	N	N	37291	N	N
32	20250403	101120	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7230	-150	5	-2.03	502981830	70010	40.61	7250	7340	7040	9590	5170	7380	7184.43	9.70	-8658	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2447	-3.39	0.25	12	0.21	-2134.00	28622.00	42150	20240325	-82.85	7040	20250403	2.70	12400	-41.69	20250107	7040	2.70	20250403	39550	-81.72	20240404	7040	2.70	20250403	2.85	Y	393890	500	169 억	3284158	N	N	37291	N	N
33	20250403	091125	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7090	-290	5	-3.93	269548280	37827	21.94	7250	7250	7040	9590	5170	7380	7125.82	9.70	-7435	8000	7690	7510	7200	7020	7600	7110	169	2210	500	5310	10	1	33843144	2399	-3.32	0.25	12	0.11	-2134.00	28622.00	42150	20240325	-83.18	7040	20250403	0.71	12400	-42.82	20250107	7040	0.71	20250403	39550	-82.07	20240404	7040	0.71	20250403	2.85	Y	393890	500	169 억	3284158	N	N	37291	N	N
34	20250402	161056	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7380	-360	5	-4.65	1283599330	172379	88.29	7740	7820	7330	10060	5420	7740	7446.38	9.91	-74366	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2498	-3.46	0.26	12	0.51	-2134.00	28622.00	42150	20240325	-82.49	7330	20250402	0.68	12400	-40.48	20250107	7330	0.68	20250402	40000	-81.55	20240402	7330	0.68	20250402	2.80	Y	393890	500	169 억	3354746	N	N	37291	N	N
35	20250402	151057	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7350	-390	5	-5.04	1213591985	162888	83.42	7740	7820	7330	10060	5420	7740	7450.47	9.91	-74200	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2487	-3.44	0.26	12	0.48	-2134.00	28622.00	42150	20240325	-82.56	7330	20250402	0.27	12400	-40.73	20250107	7330	0.27	20250402	40000	-81.62	20240402	7330	0.27	20250402	2.80	Y	393890	500	169 억	3354746	N	N	22307	N	N
36	20250402	141059	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	7340	-400	5	-5.17	1065519950	142776	73.12	7740	7820	7330	10060	5420	7740	7462.88	9.91	-63936	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2484	-3.44	0.26	12	0.42	-2134.00	28622.00	42150	20240325	-82.59	7330	20250402	0.14	12400	-40.81	20250107	7330	0.14	20250402	40000	-81.65	20240402	7330	0.14	20250402	2.80	Y	393890	500	169 억	3354746	N	N	22307	N	N
37	20250402	131100	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7380	-360	5	-4.65	821027995	109514	56.09	7740	7820	7360	10060	5420	7740	7497.01	9.91	-46330	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2498	-3.46	0.26	12	0.32	-2134.00	28622.00	42150	20240325	-82.49	7340	20250331	0.54	12400	-40.48	20250107	7340	0.54	20250331	40000	-81.55	20240402	7340	0.54	20250331	2.80	Y	393890	500	169 억	3354746	N	N	22307	N	N
38	20250402	121058	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7380	-360	5	-4.65	752078025	100182	51.31	7740	7820	7360	10060	5420	7740	7507.12	9.91	-42232	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2498	-3.46	0.26	12	0.30	-2134.00	28622.00	42150	20240325	-82.49	7340	20250331	0.54	12400	-40.48	20250107	7340	0.54	20250331	40000	-81.55	20240402	7340	0.54	20250331	2.80	Y	393890	500	169 억	3354746	N	N	22307	N	N
39	20250402	111058	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7430	-310	5	-4.01	613888380	81515	41.75	7740	7820	7360	10060	5420	7740	7530.99	9.91	-27969	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2515	-3.48	0.26	12	0.24	-2134.00	28622.00	42150	20240325	-82.37	7340	20250331	1.23	12400	-40.08	20250107	7340	1.23	20250331	40000	-81.43	20240402	7340	1.23	20250331	2.80	Y	393890	500	169 억	3354746	N	N	22307	N	N
40	20250402	101057	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7440	-300	5	-3.88	439667285	57963	29.69	7740	7820	7440	10060	5420	7740	7585.31	9.91	-21016	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2518	-3.49	0.26	12	0.17	-2134.00	28622.00	42150	20240325	-82.35	7340	20250331	1.36	12400	-40.00	20250107	7340	1.36	20250331	40000	-81.40	20240402	7340	1.36	20250331	2.80	Y	393890	500	169 억	3354746	N	N	22307	N	N
41	20250402	091107	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7600	-140	5	-1.81	160657995	20933	10.72	7740	7820	7590	10060	5420	7740	7674.87	9.91	-2761	8013	7876	7663	7526	7313	7945	7595	169	2320	500	5570	10	1	33843144	2572	-3.56	0.27	12	0.06	-2134.00	28622.00	42150	20240325	-81.97	7340	20250331	3.54	12400	-38.71	20250107	7340	3.54	20250331	40000	-81.00	20240402	7340	3.54	20250331	2.80	Y	393890	500	169 억	3354746	N	N	22307	N	N
42	20250401	161107	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7740	310	2	4.17	1498705390	195252	63.26	7450	7800	7450	9650	5210	7430	7675.34	9.77	46508	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2619	-3.63	0.27	12	0.58	-2134.00	28622.00	42300	20240320	-81.70	7340	20250331	5.45	12400	-37.58	20250107	7340	5.45	20250331	40250	-80.77	20240401	7340	5.45	20250331	2.79	Y	393890	500	169 억	3306215	N	N	22307	N	N
43	20250401	151105	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7670	240	2	3.23	1410885740	183868	59.57	7450	7800	7450	9650	5210	7430	7673.36	9.77	48017	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2596	-3.59	0.27	12	0.54	-2134.00	28622.00	42300	20240320	-81.87	7340	20250331	4.50	12400	-38.15	20250107	7340	4.50	20250331	40250	-80.94	20240401	7340	4.50	20250331	2.79	Y	393890	500	169 억	3306215	N	N	57259	N	N
44	20250401	141106	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7720	290	2	3.90	1220837575	159220	51.58	7450	7800	7450	9650	5210	7430	7667.61	9.77	43427	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2613	-3.62	0.27	12	0.47	-2134.00	28622.00	42300	20240320	-81.75	7340	20250331	5.18	12400	-37.74	20250107	7340	5.18	20250331	40250	-80.82	20240401	7340	5.18	20250331	2.79	Y	393890	500	169 억	3306215	N	N	57259	N	N
45	20250401	131107	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7690	260	2	3.50	1096093525	143066	46.35	7450	7800	7450	9650	5210	7430	7661.45	9.77	38886	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2603	-3.60	0.27	12	0.42	-2134.00	28622.00	42300	20240320	-81.82	7340	20250331	4.77	12400	-37.98	20250107	7340	4.77	20250331	40250	-80.89	20240401	7340	4.77	20250331	2.79	Y	393890	500	169 억	3306215	N	N	57259	N	N
46	20250401	121107	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7780	350	2	4.71	940171745	122867	39.80	7450	7800	7450	9650	5210	7430	7651.95	9.77	33859	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2633	-3.65	0.27	12	0.36	-2134.00	28622.00	42300	20240320	-81.61	7340	20250331	5.99	12400	-37.26	20250107	7340	5.99	20250331	40250	-80.67	20240401	7340	5.99	20250331	2.79	Y	393890	500	169 억	3306215	N	N	57259	N	N
47	20250401	111053	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7740	310	2	4.17	796385730	104364	33.81	7450	7760	7450	9650	5210	7430	7630.85	9.77	27275	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2619	-3.63	0.27	12	0.31	-2134.00	28622.00	42300	20240320	-81.70	7340	20250331	5.45	12400	-37.58	20250107	7340	5.45	20250331	40250	-80.77	20240401	7340	5.45	20250331	2.79	Y	393890	500	169 억	3306215	N	N	57259	N	N
48	20250401	101049	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7670	240	2	3.23	458229970	60484	19.59	7450	7750	7450	9650	5210	7430	7576.05	9.77	9056	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2596	-3.59	0.27	12	0.18	-2134.00	28622.00	42300	20240320	-81.87	7340	20250331	4.50	12400	-38.15	20250107	7340	4.50	20250331	40250	-80.94	20240401	7340	4.50	20250331	2.79	Y	393890	500	169 억	3306215	N	N	57259	N	N
49	20250401	091051	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	7640	210	2	2.83	154561430	20524	6.65	7450	7640	7450	9650	5210	7430	7530.77	9.77	3115	7996	7712	7526	7242	7056	7620	7150	169	2220	500	5340	10	1	33843144	2586	-3.58	0.27	12	0.06	-2134.00	28622.00	42300	20240320	-81.94	7340	20250331	4.09	12400	-38.39	20250107	7340	4.09	20250331	40250	-81.02	20240401	7340	4.09	20250331	2.79	Y	393890	500	169 억	3306215	N	N	57259	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History