KissMeData/036810/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

27 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	20241210	160429	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14700	510	2	3.59	3244754500	222420	103.02	14190	14840	14190	18440	9940	14190	14588.61	4.53	104298	15670	14930	14560	13820	13450	14745	13635	109	4250	500	10500	10	1	21756789	3198	-23.60	1.30	12	1.02	-623.00	11322.00	41850	20240611	-64.87	14190	20241210	3.59	41850	-64.87	20240611	14190	3.59	20241210	41850	-64.87	20240611	14190	3.59	20241210	3.52	N	036810	500	108 억	984733	N	N	661	N	N
3	20241210	150430	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14650	460	2	3.24	3039233550	208411	96.53	14190	14840	14190	18440	9940	14190	14583.17	4.53	100506	15670	14930	14560	13820	13450	14745	13635	109	4250	500	10500	10	1	21756789	3187	-23.52	1.29	12	0.96	-623.00	11322.00	41850	20240611	-64.99	14190	20241210	3.24	41850	-64.99	20240611	14190	3.24	20241210	41850	-64.99	20240611	14190	3.24	20241210	3.52	N	036810	500	108 억	984733	N	N	2993	N	N
4	20241210	140429	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14750	560	2	3.95	2661839950	182812	84.67	14190	14840	14190	18440	9940	14190	14560.84	4.53	85869	15670	14930	14560	13820	13450	14745	13635	109	4250	500	10500	10	1	21756789	3209	-23.68	1.30	12	0.84	-623.00	11322.00	41850	20240611	-64.76	14190	20241210	3.95	41850	-64.76	20240611	14190	3.95	20241210	41850	-64.76	20240611	14190	3.95	20241210	3.52	N	036810	500	108 억	984733	N	N	2993	N	N
5	20241210	130428	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14750	560	2	3.95	2461271240	169205	78.37	14190	14840	14190	18440	9940	14190	14546.41	4.53	79192	15670	14930	14560	13820	13450	14745	13635	109	4250	500	10500	10	1	21756789	3209	-23.68	1.30	12	0.78	-623.00	11322.00	41850	20240611	-64.76	14190	20241210	3.95	41850	-64.76	20240611	14190	3.95	20241210	41850	-64.76	20240611	14190	3.95	20241210	3.52	N	036810	500	108 억	984733	N	N	2993	N	N
6	20241210	120429	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14720	530	2	3.74	2167848840	149244	69.12	14190	14840	14190	18440	9940	14190	14525.87	4.53	69436	15670	14930	14560	13820	13450	14745	13635	109	4250	500	10500	10	1	21756789	3203	-23.63	1.30	12	0.69	-623.00	11322.00	41850	20240611	-64.83	14190	20241210	3.74	41850	-64.83	20240611	14190	3.74	20241210	41850	-64.83	20240611	14190	3.74	20241210	3.52	N	036810	500	108 억	984733	N	N	2993	N	N
7	20241210	110428	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14520	330	2	2.33	1948597300	134252	62.18	14190	14840	14190	18440	9940	14190	14514.84	4.53	63524	15670	14930	14560	13820	13450	14745	13635	109	4250	500	10500	10	1	21756789	3159	-23.31	1.28	12	0.62	-623.00	11322.00	41850	20240611	-65.30	14190	20241210	2.33	41850	-65.30	20240611	14190	2.33	20241210	41850	-65.30	20240611	14190	2.33	20241210	3.52	N	036810	500	108 억	984733	N	N	2993	N	N
8	20241210	100428	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14540	350	2	2.47	1616364130	111368	51.58	14190	14840	14190	18440	9940	14190	14514.16	4.53	65672	15670	14930	14560	13820	13450	14745	13635	109	4250	500	10500	10	1	21756789	3163	-23.34	1.28	12	0.51	-623.00	11322.00	41850	20240611	-65.26	14190	20241210	2.47	41850	-65.26	20240611	14190	2.47	20241210	41850	-65.26	20240611	14190	2.47	20241210	3.52	N	036810	500	108 억	984733	N	N	2993	N	N
9	20241210	090431	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14600	410	2	2.89	225185370	15645	7.25	14190	14840	14190	18440	9940	14190	14395.41	4.53	8157	15670	14930	14560	13820	13450	14745	13635	109	4250	500	10500	10	1	21756789	3176	-23.43	1.29	12	0.07	-623.00	11322.00	41850	20240611	-65.11	14190	20241210	2.89	41850	-65.11	20240611	14190	2.89	20241210	41850	-65.11	20240611	14190	2.89	20241210	3.52	N	036810	500	108 억	984733	N	N	2993	N	N
10	20241209	160427	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14190	-1220	5	-7.92	3147714090	214774	92.46	15170	15300	14190	20000	10790	15410	14657.99	4.53	7576	16570	15990	15460	14880	14350	15725	14615	109	4590	500	11400	10	1	21756789	3087	-22.78	1.25	12	0.99	-623.00	11322.00	41850	20240611	-66.09	14190	20241209	0.00	41850	-66.09	20240611	14190	0.00	20241209	41850	-66.09	20240611	14190	0.00	20241209	3.58	N	036810	500	108 억	986114	N	N	2993	N	N
11	20241209	150429	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14490	-920	5	-5.97	2765718710	188067	80.97	15170	15300	14400	20000	10790	15410	14706.03	4.53	1375	16570	15990	15460	14880	14350	15725	14615	109	4590	500	11400	10	1	21756789	3153	-23.26	1.28	12	0.86	-623.00	11322.00	41850	20240611	-65.38	14400	20241209	0.62	41850	-65.38	20240611	14400	0.62	20241209	41850	-65.38	20240611	14400	0.62	20241209	3.58	N	036810	500	108 억	986114	N	N	891	N	N
12	20241209	140428	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14510	-900	5	-5.84	2297637470	155723	67.04	15170	15300	14450	20000	10790	15410	14754.64	4.53	-10548	16570	15990	15460	14880	14350	15725	14615	109	4590	500	11400	10	1	21756789	3157	-23.29	1.28	12	0.72	-623.00	11322.00	41850	20240611	-65.33	14450	20241209	0.42	41850	-65.33	20240611	14450	0.42	20241209	41850	-65.33	20240611	14450	0.42	20241209	3.58	N	036810	500	108 억	986114	N	N	891	N	N
13	20241209	130429	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14670	-740	5	-4.80	1799170750	121520	52.32	15170	15300	14600	20000	10790	15410	14805.55	4.53	-22167	16570	15990	15460	14880	14350	15725	14615	109	4590	500	11400	10	1	21756789	3192	-23.55	1.30	12	0.56	-623.00	11322.00	41850	20240611	-64.95	14600	20241209	0.48	41850	-64.95	20240611	14600	0.48	20241209	41850	-64.95	20240611	14600	0.48	20241209	3.58	N	036810	500	108 억	986114	N	N	891	N	N
14	20241209	120428	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14700	-710	5	-4.61	1626167430	109753	47.25	15170	15300	14600	20000	10790	15410	14816.61	4.53	-23663	16570	15990	15460	14880	14350	15725	14615	109	4590	500	11400	10	1	21756789	3198	-23.60	1.30	12	0.50	-623.00	11322.00	41850	20240611	-64.87	14600	20241209	0.68	41850	-64.87	20240611	14600	0.68	20241209	41850	-64.87	20240611	14600	0.68	20241209	3.58	N	036810	500	108 억	986114	N	N	891	N	N
15	20241209	110429	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14810	-600	5	-3.89	1370155840	92398	39.78	15170	15300	14600	20000	10790	15410	14828.85	4.53	-27806	16570	15990	15460	14880	14350	15725	14615	109	4590	500	11400	10	1	21756789	3222	-23.77	1.31	12	0.42	-623.00	11322.00	41850	20240611	-64.61	14600	20241209	1.44	41850	-64.61	20240611	14600	1.44	20241209	41850	-64.61	20240611	14600	1.44	20241209	3.58	N	036810	500	108 억	986114	N	N	891	N	N
16	20241209	100428	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	14900	-510	5	-3.31	649824950	43784	18.85	15170	15300	14600	20000	10790	15410	14841.61	4.53	275	16570	15990	15460	14880	14350	15725	14615	109	4590	500	11400	10	1	21756789	3242	-23.92	1.32	12	0.20	-623.00	11322.00	41850	20240611	-64.40	14600	20241209	2.05	41850	-64.40	20240611	14600	2.05	20241209	41850	-64.40	20240611	14600	2.05	20241209	3.58	N	036810	500	108 억	986114	N	N	891	N	N
17	20241209	090426	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15010	-400	5	-2.60	128100070	8490	3.66	15170	15300	14910	20000	10790	15410	15088.35	4.53	359	16570	15990	15460	14880	14350	15725	14615	109	4590	500	11400	10	1	21756789	3266	-24.09	1.33	12	0.04	-623.00	11322.00	41850	20240611	-64.13	14910	20241209	0.67	41850	-64.13	20240611	14910	0.67	20241209	41850	-64.13	20240611	14910	0.67	20241209	3.58	N	036810	500	108 억	986114	N	N	891	N	N
18	20241206	160425	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15410	-770	5	-4.76	3547124830	231562	154.93	16010	16040	14930	21000	11330	16180	15316.67	4.78	-39391	16980	16580	15990	15590	15000	16780	15790	109	4820	500	11970	10	1	21756789	3353	-24.74	1.36	12	1.06	-623.00	11322.00	41850	20240611	-63.18	14930	20241206	3.22	41850	-63.18	20240611	14930	3.22	20241206	41850	-63.18	20240611	14930	3.22	20241206	3.58	N	036810	500	108 억	1039201	N	N	891	N	N
19	20241206	150426	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15530	-650	5	-4.02	3290915640	214966	143.83	16010	16040	14930	21000	11330	16180	15308.87	4.78	-38601	16980	16580	15990	15590	15000	16780	15790	109	4820	500	11970	10	1	21756789	3379	-24.93	1.37	12	0.99	-623.00	11322.00	41850	20240611	-62.89	14930	20241206	4.02	41850	-62.89	20240611	14930	4.02	20241206	41850	-62.89	20240611	14930	4.02	20241206	3.58	N	036810	500	108 억	1039201	N	N	713	N	N
20	20241206	140425	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15330	-850	5	-5.25	2893745220	189217	126.60	16010	16040	14930	21000	11330	16180	15293.11	4.78	-47712	16980	16580	15990	15590	15000	16780	15790	109	4820	500	11970	10	1	21756789	3335	-24.61	1.35	12	0.87	-623.00	11322.00	41850	20240611	-63.37	14930	20241206	2.68	41850	-63.37	20240611	14930	2.68	20241206	41850	-63.37	20240611	14930	2.68	20241206	3.58	N	036810	500	108 억	1039201	N	N	713	N	N
21	20241206	130426	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15200	-980	5	-6.06	2811507960	183835	123.00	16010	16040	14930	21000	11330	16180	15293.49	4.78	-49561	16980	16580	15990	15590	15000	16780	15790	109	4820	500	11970	10	1	21756789	3307	-24.40	1.34	12	0.84	-623.00	11322.00	41850	20240611	-63.68	14930	20241206	1.81	41850	-63.68	20240611	14930	1.81	20241206	41850	-63.68	20240611	14930	1.81	20241206	3.58	N	036810	500	108 억	1039201	N	N	713	N	N
22	20241206	120423	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15190	-990	5	-6.12	2542231510	166196	111.20	16010	16040	14930	21000	11330	16180	15296.41	4.78	-48831	16980	16580	15990	15590	15000	16780	15790	109	4820	500	11970	10	1	21756789	3305	-24.38	1.34	12	0.76	-623.00	11322.00	41850	20240611	-63.70	14930	20241206	1.74	41850	-63.70	20240611	14930	1.74	20241206	41850	-63.70	20240611	14930	1.74	20241206	3.58	N	036810	500	108 억	1039201	N	N	713	N	N
23	20241206	110425	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15140	-1040	5	-6.43	2187414680	142897	95.61	16010	16040	14930	21000	11330	16180	15307.43	4.78	-54078	16980	16580	15990	15590	15000	16780	15790	109	4820	500	11970	10	1	21756789	3294	-24.30	1.34	12	0.66	-623.00	11322.00	41850	20240611	-63.82	14930	20241206	1.41	41850	-63.82	20240611	14930	1.41	20241206	41850	-63.82	20240611	14930	1.41	20241206	3.58	N	036810	500	108 억	1039201	N	N	713	N	N
24	20241206	100422	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15360	-820	5	-5.07	1057894370	68086	45.56	16010	16040	15300	21000	11330	16180	15537.31	4.78	-30906	16980	16580	15990	15590	15000	16780	15790	109	4820	500	11970	10	1	21756789	3342	-24.65	1.36	12	0.31	-623.00	11322.00	41850	20240611	-63.30	15300	20241206	0.39	41850	-63.30	20240611	15300	0.39	20241206	41850	-63.30	20240611	15300	0.39	20241206	3.58	N	036810	500	108 억	1039201	N	N	713	N	N
25	20241206	090424	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15710	-470	5	-2.90	115493260	7263	4.86	16010	16040	15650	21000	11330	16180	15900.32	4.78	-3667	16980	16580	15990	15590	15000	16780	15790	109	4820	500	11970	10	1	21756789	3418	-25.22	1.39	12	0.03	-623.00	11322.00	41850	20240611	-62.46	15400	20241205	2.01	41850	-62.46	20240611	15400	2.01	20241205	41850	-62.46	20240611	15400	2.01	20241205	3.58	N	036810	500	108 억	1039201	N	N	713	N	N
26	20241205	160417	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16180	680	2	4.39	2373581660	148938	66.39	15550	16390	15400	20150	10850	15500	15936.67	4.54	48144	16353	15926	15673	15246	14993	15800	15120	109	4650	500	11470	10	1	21756789	3520	-25.97	1.43	12	0.68	-623.00	11322.00	41850	20240611	-61.34	15400	20241205	5.06	41850	-61.34	20240611	15400	5.06	20241205	41850	-61.34	20240611	15400	5.06	20241205	3.57	N	036810	500	108 억	988832	N	N	713	N	N
27	20241205	150421	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16110	610	2	3.94	2283342060	143353	63.90	15550	16390	15400	20150	10850	15500	15928.11	4.54	45846	16353	15926	15673	15246	14993	15800	15120	109	4650	500	11470	10	1	21756789	3505	-25.86	1.42	12	0.66	-623.00	11322.00	41850	20240611	-61.51	15400	20241205	4.61	41850	-61.51	20240611	15400	4.61	20241205	41850	-61.51	20240611	15400	4.61	20241205	3.57	N	036810	500	108 억	988832	N	N	953	N	N
28	20241205	140419	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16320	820	2	5.29	2068346890	130022	57.96	15550	16390	15400	20150	10850	15500	15907.67	4.54	45349	16353	15926	15673	15246	14993	15800	15120	109	4650	500	11470	10	1	21756789	3551	-26.20	1.44	12	0.60	-623.00	11322.00	41850	20240611	-61.00	15400	20241205	5.97	41850	-61.00	20240611	15400	5.97	20241205	41850	-61.00	20240611	15400	5.97	20241205	3.57	N	036810	500	108 억	988832	N	N	953	N	N
29	20241205	130419	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16100	600	2	3.87	1723421670	108751	48.48	15550	16250	15400	20150	10850	15500	15847.41	4.54	38447	16353	15926	15673	15246	14993	15800	15120	109	4650	500	11470	10	1	21756789	3503	-25.84	1.42	12	0.50	-623.00	11322.00	41850	20240611	-61.53	15400	20241205	4.55	41850	-61.53	20240611	15400	4.55	20241205	41850	-61.53	20240611	15400	4.55	20241205	3.57	N	036810	500	108 억	988832	N	N	953	N	N
30	20241205	120420	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16190	690	2	4.45	1469983120	93037	41.47	15550	16250	15400	20150	10850	15500	15799.98	4.54	30636	16353	15926	15673	15246	14993	15800	15120	109	4650	500	11470	10	1	21756789	3522	-25.99	1.43	12	0.43	-623.00	11322.00	41850	20240611	-61.31	15400	20241205	5.13	41850	-61.31	20240611	15400	5.13	20241205	41850	-61.31	20240611	15400	5.13	20241205	3.57	N	036810	500	108 억	988832	N	N	953	N	N
31	20241205	110418	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15970	470	2	3.03	1217407760	77350	34.48	15550	16100	15400	20150	10850	15500	15738.95	4.54	24698	16353	15926	15673	15246	14993	15800	15120	109	4650	500	11470	10	1	21756789	3475	-25.63	1.41	12	0.36	-623.00	11322.00	41850	20240611	-61.84	15400	20241205	3.70	41850	-61.84	20240611	15400	3.70	20241205	41850	-61.84	20240611	15400	3.70	20241205	3.57	N	036810	500	108 억	988832	N	N	953	N	N
32	20241205	100416	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15710	210	2	1.35	631542360	40457	18.03	15550	15790	15400	20150	10850	15500	15610.21	4.54	7064	16353	15926	15673	15246	14993	15800	15120	109	4650	500	11470	10	1	21756789	3418	-25.22	1.39	12	0.19	-623.00	11322.00	41850	20240611	-62.46	15400	20241205	2.01	41850	-62.46	20240611	15400	2.01	20241205	41850	-62.46	20240611	15400	2.01	20241205	3.57	N	036810	500	108 억	988832	N	N	953	N	N
33	20241205	090419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15520	20	2	0.13	49185230	3163	1.41	15550	15640	15510	20150	10850	15500	15550.18	4.54	-1708	16353	15926	15673	15246	14993	15800	15120	109	4650	500	11470	10	1	21756789	3377	-24.91	1.37	12	0.01	-623.00	11322.00	41850	20240611	-62.92	15420	20241204	0.65	41850	-62.92	20240611	15420	0.65	20241204	41850	-62.92	20240611	15420	0.65	20241204	3.57	N	036810	500	108 억	988832	N	N	953	N	N
34	20241204	160412	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15500	-750	5	-4.62	3500643950	223969	259.86	16000	16100	15420	21100	11380	16250	15630.04	4.43	24511	16956	16602	16426	16072	15896	16515	15985	109	4850	500	12020	10	1	21756789	3372	-24.88	1.37	12	1.03	-623.00	11322.00	41850	20240611	-62.96	15420	20241204	0.52	41850	-62.96	20240611	15420	0.52	20241204	41850	-62.96	20240611	15420	0.52	20241204	3.63	N	036810	500	108 억	963125	N	N	953	N	N
35	20241204	150413	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15530	-720	5	-4.43	3317731930	212173	246.17	16000	16100	15420	21100	11380	16250	15636.92	4.43	21957	16956	16602	16426	16072	15896	16515	15985	109	4850	500	12020	10	1	21756789	3379	-24.93	1.37	12	0.98	-623.00	11322.00	41850	20240611	-62.89	15420	20241204	0.71	41850	-62.89	20240611	15420	0.71	20241204	41850	-62.89	20240611	15420	0.71	20241204	3.63	N	036810	500	108 억	963125	N	N	1064	N	N
36	20241204	140412	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15470	-780	5	-4.80	3043287680	194445	225.60	16000	16100	15420	21100	11380	16250	15651.15	4.43	21558	16956	16602	16426	16072	15896	16515	15985	109	4850	500	12020	10	1	21756789	3366	-24.83	1.37	12	0.89	-623.00	11322.00	41850	20240611	-63.03	15420	20241204	0.32	41850	-63.03	20240611	15420	0.32	20241204	41850	-63.03	20240611	15420	0.32	20241204	3.63	N	036810	500	108 억	963125	N	N	1064	N	N
37	20241204	130410	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15500	-750	5	-4.62	2612769630	166583	193.28	16000	16100	15430	21100	11380	16250	15684.49	4.43	29206	16956	16602	16426	16072	15896	16515	15985	109	4850	500	12020	10	1	21756789	3372	-24.88	1.37	12	0.77	-623.00	11322.00	41850	20240611	-62.96	15430	20241204	0.45	41850	-62.96	20240611	15430	0.45	20241204	41850	-62.96	20240611	15430	0.45	20241204	3.63	N	036810	500	108 억	963125	N	N	1064	N	N
38	20241204	120408	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15650	-600	5	-3.69	1707136050	108123	125.45	16000	16100	15510	21100	11380	16250	15788.83	4.43	2674	16956	16602	16426	16072	15896	16515	15985	109	4850	500	12020	10	1	21756789	3405	-25.12	1.38	12	0.50	-623.00	11322.00	41850	20240611	-62.60	15510	20241204	0.90	41850	-62.60	20240611	15510	0.90	20241204	41850	-62.60	20240611	15510	0.90	20241204	3.63	N	036810	500	108 억	963125	N	N	1064	N	N
39	20241204	110405	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	15580	-670	5	-4.12	1312962020	82863	96.14	16000	16100	15570	21100	11380	16250	15844.97	4.43	-2836	16956	16602	16426	16072	15896	16515	15985	109	4850	500	12020	10	1	21756789	3390	-25.01	1.38	12	0.38	-623.00	11322.00	41850	20240611	-62.77	15570	20241204	0.06	41850	-62.77	20240611	15570	0.06	20241204	41850	-62.77	20240611	15570	0.06	20241204	3.63	N	036810	500	108 억	963125	N	N	1064	N	N
40	20241204	100404	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15840	-410	5	-2.52	871649510	54777	63.55	16000	16100	15710	21100	11380	16250	15912.69	4.43	5930	16956	16602	16426	16072	15896	16515	15985	109	4850	500	12020	10	1	21756789	3446	-25.43	1.40	12	0.25	-623.00	11322.00	41850	20240611	-62.15	15680	20241202	1.02	41850	-62.15	20240611	15680	1.02	20241202	41850	-62.15	20240611	15680	1.02	20241202	3.63	N	036810	500	108 억	963125	N	N	1064	N	N
41	20241204	090410	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	15980	-270	5	-1.66	184928500	11603	13.46	16000	16010	15800	21100	11380	16250	15937.99	4.43	1842	16956	16602	16426	16072	15896	16515	15985	109	4850	500	12020	10	1	21756789	3477	-25.65	1.41	12	0.05	-623.00	11322.00	41850	20240611	-61.82	15680	20241202	1.91	41850	-61.82	20240611	15680	1.91	20241202	41850	-61.82	20240611	15680	1.91	20241202	3.63	N	036810	500	108 억	963125	N	N	1064	N	N
42	20241203	160433	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16250	-200	5	-1.22	1401324410	85448	73.40	16440	16780	16250	21350	11520	16450	16401.29	4.50	-21470	17523	16986	16333	15796	15143	16660	15470	109	4900	500	12170	10	1	21756789	3535	-26.08	1.44	12	0.39	-623.00	11322.00	41850	20240611	-61.17	15680	20241202	3.64	41850	-61.17	20240611	15680	3.64	20241202	41850	-61.17	20240611	15680	3.64	20241202	3.65	N	036810	500	108 억	979506	N	N	1018	N	N
43	20241203	150442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16330	-120	5	-0.73	1117650430	68022	58.43	16440	16780	16300	21350	11520	16450	16430.72	4.50	-14920	17523	16986	16333	15796	15143	16660	15470	109	4900	500	12170	10	1	21756789	3553	-26.21	1.44	12	0.31	-623.00	11322.00	41850	20240611	-60.98	15680	20241202	4.15	41850	-60.98	20240611	15680	4.15	20241202	41850	-60.98	20240611	15680	4.15	20241202	3.65	N	036810	500	108 억	979506	N	N	408	N	N
44	20241203	140432	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16460	10	2	0.06	1026377710	62460	53.65	16440	16780	16300	21350	11520	16450	16432.56	4.50	-12553	17523	16986	16333	15796	15143	16660	15470	109	4900	500	12170	10	1	21756789	3581	-26.42	1.45	12	0.29	-623.00	11322.00	41850	20240611	-60.67	15680	20241202	4.97	41850	-60.67	20240611	15680	4.97	20241202	41850	-60.67	20240611	15680	4.97	20241202	3.65	N	036810	500	108 억	979506	N	N	408	N	N
45	20241203	130431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16430	-20	5	-0.12	930439500	56619	48.64	16440	16780	16300	21350	11520	16450	16433.34	4.50	-13619	17523	16986	16333	15796	15143	16660	15470	109	4900	500	12170	10	1	21756789	3575	-26.37	1.45	12	0.26	-623.00	11322.00	41850	20240611	-60.74	15680	20241202	4.78	41850	-60.74	20240611	15680	4.78	20241202	41850	-60.74	20240611	15680	4.78	20241202	3.65	N	036810	500	108 억	979506	N	N	408	N	N
46	20241203	120446	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16390	-60	5	-0.36	822045370	49991	42.94	16440	16780	16300	21350	11520	16450	16443.87	4.50	-14183	17523	16986	16333	15796	15143	16660	15470	109	4900	500	12170	10	1	21756789	3566	-26.31	1.45	12	0.23	-623.00	11322.00	41850	20240611	-60.84	15680	20241202	4.53	41850	-60.84	20240611	15680	4.53	20241202	41850	-60.84	20240611	15680	4.53	20241202	3.65	N	036810	500	108 억	979506	N	N	408	N	N
47	20241203	110431	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16320	-130	5	-0.79	569419850	34523	29.66	16440	16780	16310	21350	11520	16450	16493.93	4.50	-9592	17523	16986	16333	15796	15143	16660	15470	109	4900	500	12170	10	1	21756789	3551	-26.20	1.44	12	0.16	-623.00	11322.00	41850	20240611	-61.00	15680	20241202	4.08	41850	-61.00	20240611	15680	4.08	20241202	41850	-61.00	20240611	15680	4.08	20241202	3.65	N	036810	500	108 억	979506	N	N	408	N	N
48	20241203	100422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16420	-30	5	-0.18	383599610	23197	19.93	16440	16780	16350	21350	11520	16450	16536.60	4.50	-4437	17523	16986	16333	15796	15143	16660	15470	109	4900	500	12170	10	1	21756789	3572	-26.36	1.45	12	0.11	-623.00	11322.00	41850	20240611	-60.76	15680	20241202	4.72	41850	-60.76	20240611	15680	4.72	20241202	41850	-60.76	20240611	15680	4.72	20241202	3.65	N	036810	500	108 억	979506	N	N	408	N	N
49	20241203	090422	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16450	0	3	0.00	64881130	3939	3.38	16440	16610	16380	21350	11520	16450	16471.47	4.50	1863	17523	16986	16333	15796	15143	16660	15470	109	4900	500	12170	10	1	21756789	3579	-26.40	1.45	12	0.02	-623.00	11322.00	41850	20240611	-60.69	15680	20241202	4.91	41850	-60.69	20240611	15680	4.91	20241202	41850	-60.69	20240611	15680	4.91	20241202	3.65	N	036810	500	108 억	979506	N	N	408	N	N
50	20241202	160410	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16450	-50	5	-0.30	1918855640	116101	109.68	16660	16870	15680	21450	11550	16500	16527.74	4.48	5559	17500	17000	16650	16150	15800	16825	15975	109	4950	500	12210	10	1	21756789	3579	-26.40	1.45	12	0.53	-623.00	11322.00	41850	20240611	-60.69	15680	20241202	4.91	41850	-60.69	20240611	15680	4.91	20241202	41850	-60.69	20240611	15680	4.91	20241202	3.69	N	036810	500	108 억	975139	N	N	408	N	N
51	20241202	150434	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	16450	-50	5	-0.30	1735888970	104962	99.16	16660	16870	15680	21450	11550	16500	16538.26	4.48	3534	17500	17000	16650	16150	15800	16825	15975	109	4950	500	12210	10	1	21756789	3579	-26.40	1.45	12	0.48	-623.00	11322.00	41850	20240611	-60.69	15680	20241202	4.91	41850	-60.69	20240611	15680	4.91	20241202	41850	-60.69	20240611	15680	4.91	20241202	3.69	N	036810	500	108 억	975139	N	N	120	N	N
52	20241202	140419	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16700	200	2	1.21	1209366820	72941	68.91	16660	16870	16290	21450	11550	16500	16580.07	4.48	1497	17500	17000	16650	16150	15800	16825	15975	109	4950	500	12210	10	1	21756789	3633	-26.81	1.48	12	0.34	-623.00	11322.00	41850	20240611	-60.10	16130	20241115	3.53	41850	-60.10	20240611	16130	3.53	20241115	41850	-60.10	20240611	16130	3.53	20241115	3.69	N	036810	500	108 억	975139	N	N	120	N	N
53	20241202	130423	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16620	120	2	0.73	952168210	57526	54.35	16660	16870	16290	21450	11550	16500	16551.97	4.48	4553	17500	17000	16650	16150	15800	16825	15975	109	4950	500	12210	10	1	21756789	3616	-26.68	1.47	12	0.26	-623.00	11322.00	41850	20240611	-60.29	16130	20241115	3.04	41850	-60.29	20240611	16130	3.04	20241115	41850	-60.29	20240611	16130	3.04	20241115	3.69	N	036810	500	108 억	975139	N	N	120	N	N
54	20241202	120436	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16650	150	2	0.91	804162280	48622	45.93	16660	16870	16290	21450	11550	16500	16539.07	4.48	7305	17500	17000	16650	16150	15800	16825	15975	109	4950	500	12210	10	1	21756789	3623	-26.73	1.47	12	0.22	-623.00	11322.00	41850	20240611	-60.22	16130	20241115	3.22	41850	-60.22	20240611	16130	3.22	20241115	41850	-60.22	20240611	16130	3.22	20241115	3.69	N	036810	500	108 억	975139	N	N	120	N	N
55	20241202	110413	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16700	200	2	1.21	638758840	38703	36.56	16660	16870	16290	21450	11550	16500	16504.12	4.48	8011	17500	17000	16650	16150	15800	16825	15975	109	4950	500	12210	10	1	21756789	3633	-26.81	1.48	12	0.18	-623.00	11322.00	41850	20240611	-60.10	16130	20241115	3.53	41850	-60.10	20240611	16130	3.53	20241115	41850	-60.10	20240611	16130	3.53	20241115	3.69	N	036810	500	108 억	975139	N	N	120	N	N
56	20241202	100410	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16380	-120	5	-0.73	493546120	29937	28.28	16660	16870	16290	21450	11550	16500	16486.16	4.48	5886	17500	17000	16650	16150	15800	16825	15975	109	4950	500	12210	10	1	21756789	3564	-26.29	1.45	12	0.14	-623.00	11322.00	41850	20240611	-60.86	16130	20241115	1.55	41850	-60.86	20240611	16130	1.55	20241115	41850	-60.86	20240611	16130	1.55	20241115	3.69	N	036810	500	108 억	975139	N	N	120	N	N
57	20241202	090411	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	16780	280	2	1.70	80497160	4804	4.54	16660	16870	16580	21450	11550	16500	16756.55	4.48	2475	17500	17000	16650	16150	15800	16825	15975	109	4950	500	12210	10	1	21756789	3651	-26.93	1.48	12	0.02	-623.00	11322.00	41850	20240611	-59.90	16130	20241115	4.03	41850	-59.90	20240611	16130	4.03	20241115	41850	-59.90	20240611	16130	4.03	20241115	3.69	N	036810	500	108 억	975139	N	N	120	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History