KissMeData/046890/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 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	160502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7130	290	2	4.24	1210610210	170938	57.75	6900	7140	6900	8890	4790	6840	7082.12	10.08	54682	7146	6992	6916	6762	6686	6955	6725	292	2050	500	5190	10	1	58305400	4157	-18.57	0.58	12	0.29	-384.00	12318.00	11960	20240122	-40.38	6830	20241204	4.39	11960	-40.38	20240122	6830	4.39	20241204	11960	-40.38	20240122	6830	4.39	20241204	1.58	N	046890	500	291 억	5877805	N	N	6	N	N
3	20241210	150504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7120	280	2	4.09	1091272000	154172	52.09	6900	7140	6900	8890	4790	6840	7078.31	10.08	45823	7146	6992	6916	6762	6686	6955	6725	292	2050	500	5190	10	1	58305400	4151	-18.54	0.58	12	0.26	-384.00	12318.00	11960	20240122	-40.47	6830	20241204	4.25	11960	-40.47	20240122	6830	4.25	20241204	11960	-40.47	20240122	6830	4.25	20241204	1.58	N	046890	500	291 억	5877805	N	N	14	N	N
4	20241210	140504	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7130	290	2	4.24	912372500	129037	43.59	6900	7140	6900	8890	4790	6840	7070.66	10.08	43654	7146	6992	6916	6762	6686	6955	6725	292	2050	500	5190	10	1	58305400	4157	-18.57	0.58	12	0.22	-384.00	12318.00	11960	20240122	-40.38	6830	20241204	4.39	11960	-40.38	20240122	6830	4.39	20241204	11960	-40.38	20240122	6830	4.39	20241204	1.58	N	046890	500	291 억	5877805	N	N	14	N	N
5	20241210	130503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7120	280	2	4.09	733057680	103869	35.09	6900	7140	6900	8890	4790	6840	7057.56	10.08	36049	7146	6992	6916	6762	6686	6955	6725	292	2050	500	5190	10	1	58305400	4151	-18.54	0.58	12	0.18	-384.00	12318.00	11960	20240122	-40.47	6830	20241204	4.25	11960	-40.47	20240122	6830	4.25	20241204	11960	-40.47	20240122	6830	4.25	20241204	1.58	N	046890	500	291 억	5877805	N	N	14	N	N
6	20241210	120503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7120	280	2	4.09	641523140	91009	30.75	6900	7130	6900	8890	4790	6840	7049.05	10.08	29437	7146	6992	6916	6762	6686	6955	6725	292	2050	500	5190	10	1	58305400	4151	-18.54	0.58	12	0.16	-384.00	12318.00	11960	20240122	-40.47	6830	20241204	4.25	11960	-40.47	20240122	6830	4.25	20241204	11960	-40.47	20240122	6830	4.25	20241204	1.58	N	046890	500	291 억	5877805	N	N	14	N	N
7	20241210	110502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7090	250	2	3.65	569493090	80865	27.32	6900	7130	6900	8890	4790	6840	7042.57	10.08	23250	7146	6992	6916	6762	6686	6955	6725	292	2050	500	5190	10	1	58305400	4134	-18.46	0.58	12	0.14	-384.00	12318.00	11960	20240122	-40.72	6830	20241204	3.81	11960	-40.72	20240122	6830	3.81	20241204	11960	-40.72	20240122	6830	3.81	20241204	1.58	N	046890	500	291 억	5877805	N	N	14	N	N
8	20241210	100503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7050	210	2	3.07	348687140	49661	16.78	6900	7080	6900	8890	4790	6840	7021.42	10.08	14893	7146	6992	6916	6762	6686	6955	6725	292	2050	500	5190	10	1	58305400	4111	-18.36	0.57	12	0.09	-384.00	12318.00	11960	20240122	-41.05	6830	20241204	3.22	11960	-41.05	20240122	6830	3.22	20241204	11960	-41.05	20240122	6830	3.22	20241204	1.58	N	046890	500	291 억	5877805	N	N	14	N	N
9	20241210	090506	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7010	170	2	2.49	60809280	8724	2.95	6900	7050	6900	8890	4790	6840	6970.64	10.08	3174	7146	6992	6916	6762	6686	6955	6725	292	2050	500	5190	10	1	58305400	4087	-18.26	0.57	12	0.01	-384.00	12318.00	11960	20240122	-41.39	6830	20241204	2.64	11960	-41.39	20240122	6830	2.64	20241204	11960	-41.39	20240122	6830	2.64	20241204	1.58	N	046890	500	291 억	5877805	N	N	14	N	N
10	20241209	160501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6840	-260	5	-3.66	2046517580	294102	91.79	6900	7070	6840	9230	4970	7100	6958.70	10.07	35028	7333	7216	7023	6906	6713	7275	6965	292	2130	500	5390	10	1	58305400	3988	-17.81	0.56	12	0.50	-384.00	12318.00	11960	20240122	-42.81	6830	20241204	0.15	11960	-42.81	20240122	6830	0.15	20241204	11960	-42.81	20240122	6830	0.15	20241204	1.59	N	046890	500	291 억	5871503	N	N	14	N	N
11	20241209	150503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6950	-150	5	-2.11	1874495270	269089	83.99	6900	7070	6880	9230	4970	7100	6966.08	10.07	33678	7333	7216	7023	6906	6713	7275	6965	292	2130	500	5390	10	1	58305400	4052	-18.10	0.56	12	0.46	-384.00	12318.00	11960	20240122	-41.89	6830	20241204	1.76	11960	-41.89	20240122	6830	1.76	20241204	11960	-41.89	20240122	6830	1.76	20241204	1.59	N	046890	500	291 억	5871503	N	N	2	N	N
12	20241209	140502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6970	-130	5	-1.83	1569972620	225131	70.27	6900	7070	6880	9230	4970	7100	6973.60	10.07	31931	7333	7216	7023	6906	6713	7275	6965	292	2130	500	5390	10	1	58305400	4064	-18.15	0.57	12	0.39	-384.00	12318.00	11960	20240122	-41.72	6830	20241204	2.05	11960	-41.72	20240122	6830	2.05	20241204	11960	-41.72	20240122	6830	2.05	20241204	1.59	N	046890	500	291 억	5871503	N	N	2	N	N
13	20241209	130503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6980	-120	5	-1.69	1293619890	185463	57.89	6900	7070	6880	9230	4970	7100	6975.08	10.07	31519	7333	7216	7023	6906	6713	7275	6965	292	2130	500	5390	10	1	58305400	4070	-18.18	0.57	12	0.32	-384.00	12318.00	11960	20240122	-41.64	6830	20241204	2.20	11960	-41.64	20240122	6830	2.20	20241204	11960	-41.64	20240122	6830	2.20	20241204	1.59	N	046890	500	291 억	5871503	N	N	2	N	N
14	20241209	120502	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7010	-90	5	-1.27	1103889120	158342	49.42	6900	7070	6880	9230	4970	7100	6971.55	10.07	33986	7333	7216	7023	6906	6713	7275	6965	292	2130	500	5390	10	1	58305400	4087	-18.26	0.57	12	0.27	-384.00	12318.00	11960	20240122	-41.39	6830	20241204	2.64	11960	-41.39	20240122	6830	2.64	20241204	11960	-41.39	20240122	6830	2.64	20241204	1.59	N	046890	500	291 억	5871503	N	N	2	N	N
15	20241209	110503	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6980	-120	5	-1.69	893721570	128357	40.06	6900	7070	6880	9230	4970	7100	6962.78	10.07	31105	7333	7216	7023	6906	6713	7275	6965	292	2130	500	5390	10	1	58305400	4070	-18.18	0.57	12	0.22	-384.00	12318.00	11960	20240122	-41.64	6830	20241204	2.20	11960	-41.64	20240122	6830	2.20	20241204	11960	-41.64	20240122	6830	2.20	20241204	1.59	N	046890	500	291 억	5871503	N	N	2	N	N
16	20241209	100501	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6980	-120	5	-1.69	652483300	93940	29.32	6900	7060	6880	9230	4970	7100	6945.75	10.07	24814	7333	7216	7023	6906	6713	7275	6965	292	2130	500	5390	10	1	58305400	4070	-18.18	0.57	12	0.16	-384.00	12318.00	11960	20240122	-41.64	6830	20241204	2.20	11960	-41.64	20240122	6830	2.20	20241204	11960	-41.64	20240122	6830	2.20	20241204	1.59	N	046890	500	291 억	5871503	N	N	2	N	N
17	20241209	090500	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6980	-120	5	-1.69	158427300	22752	7.10	6900	7060	6900	9230	4970	7100	6963.23	10.07	5964	7333	7216	7023	6906	6713	7275	6965	292	2130	500	5390	10	1	58305400	4070	-18.18	0.57	12	0.04	-384.00	12318.00	11960	20240122	-41.64	6830	20241204	2.20	11960	-41.64	20240122	6830	2.20	20241204	11960	-41.64	20240122	6830	2.20	20241204	1.59	N	046890	500	291 억	5871503	N	N	2	N	N
18	20241206	160458	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7100	180	2	2.60	2227881410	319731	181.53	6880	7140	6830	8990	4850	6920	6967.85	10.03	58946	7093	7006	6943	6856	6793	6975	6825	292	2070	500	5250	10	1	58305400	4140	-18.49	0.58	12	0.55	-384.00	12318.00	11960	20240122	-40.64	6830	20241206	3.95	11960	-40.64	20240122	6830	3.95	20241206	11960	-40.64	20240122	6830	3.95	20241206	1.65	N	046890	500	291 억	5849370	N	N	2	N	N
19	20241206	150500	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7120	200	2	2.89	1955332530	281385	159.76	6880	7140	6830	8990	4850	6920	6948.96	10.03	60705	7093	7006	6943	6856	6793	6975	6825	292	2070	500	5250	10	1	58305400	4151	-18.54	0.58	12	0.48	-384.00	12318.00	11960	20240122	-40.47	6830	20241206	4.25	11960	-40.47	20240122	6830	4.25	20241206	11960	-40.47	20240122	6830	4.25	20241206	1.65	N	046890	500	291 억	5849370	N	N	9	N	N
20	20241206	140458	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7000	80	2	1.16	1483726900	214841	121.98	6880	7020	6830	8990	4850	6920	6906.16	10.03	52039	7093	7006	6943	6856	6793	6975	6825	292	2070	500	5250	10	1	58305400	4081	-18.23	0.57	12	0.37	-384.00	12318.00	11960	20240122	-41.47	6830	20241206	2.49	11960	-41.47	20240122	6830	2.49	20241206	11960	-41.47	20240122	6830	2.49	20241206	1.65	N	046890	500	291 억	5849370	N	N	9	N	N
21	20241206	130459	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6950	30	2	0.43	1304417790	189143	107.39	6880	6980	6830	8990	4850	6920	6896.46	10.03	44210	7093	7006	6943	6856	6793	6975	6825	292	2070	500	5250	10	1	58305400	4052	-18.10	0.56	12	0.32	-384.00	12318.00	11960	20240122	-41.89	6830	20241206	1.76	11960	-41.89	20240122	6830	1.76	20241206	11960	-41.89	20240122	6830	1.76	20241206	1.65	N	046890	500	291 억	5849370	N	N	9	N	N
22	20241206	120456	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6930	10	2	0.14	1093584680	158799	90.16	6880	6960	6830	8990	4850	6920	6886.60	10.03	37747	7093	7006	6943	6856	6793	6975	6825	292	2070	500	5250	10	1	58305400	4041	-18.05	0.56	12	0.27	-384.00	12318.00	11960	20240122	-42.06	6830	20241206	1.46	11960	-42.06	20240122	6830	1.46	20241206	11960	-42.06	20240122	6830	1.46	20241206	1.65	N	046890	500	291 억	5849370	N	N	9	N	N
23	20241206	110459	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6860	-60	5	-0.87	835178760	121349	68.90	6880	6960	6830	8990	4850	6920	6882.45	10.03	27967	7093	7006	6943	6856	6793	6975	6825	292	2070	500	5250	10	1	58305400	4000	-17.86	0.56	12	0.21	-384.00	12318.00	11960	20240122	-42.64	6830	20241206	0.44	11960	-42.64	20240122	6830	0.44	20241206	11960	-42.64	20240122	6830	0.44	20241206	1.65	N	046890	500	291 억	5849370	N	N	9	N	N
24	20241206	100455	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6900	-20	5	-0.29	364646960	52934	30.05	6880	6960	6850	8990	4850	6920	6888.71	10.03	-3217	7093	7006	6943	6856	6793	6975	6825	292	2070	500	5250	10	1	58305400	4023	-17.97	0.56	12	0.09	-384.00	12318.00	11960	20240122	-42.31	6830	20241204	1.02	11960	-42.31	20240122	6830	1.02	20241204	11960	-42.31	20240122	6830	1.02	20241204	1.65	N	046890	500	291 억	5849370	N	N	9	N	N
25	20241206	090458	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6910	-10	5	-0.14	59029760	8568	4.86	6880	6960	6880	8990	4850	6920	6889.56	10.03	2420	7093	7006	6943	6856	6793	6975	6825	292	2070	500	5250	10	1	58305400	4029	-17.99	0.56	12	0.01	-384.00	12318.00	11960	20240122	-42.22	6830	20241204	1.17	11960	-42.22	20240122	6830	1.17	20241204	11960	-42.22	20240122	6830	1.17	20241204	1.65	N	046890	500	291 억	5849370	N	N	9	N	N
26	20241205	160450	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6920	-80	5	-1.14	1219711190	175823	81.71	6990	7030	6880	9100	4900	7000	6937.18	9.99	13688	7113	7056	6943	6886	6773	7085	6915	292	2100	500	5320	10	1	58305400	4035	-18.02	0.56	12	0.30	-384.00	12318.00	11960	20240122	-42.14	6830	20241204	1.32	11960	-42.14	20240122	6830	1.32	20241204	11960	-42.14	20240122	6830	1.32	20241204	1.66	N	046890	500	291 억	5827130	N	N	9	N	N
27	20241205	150453	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6930	-70	5	-1.00	1060378030	152771	71.00	6990	7030	6880	9100	4900	7000	6940.96	9.99	10798	7113	7056	6943	6886	6773	7085	6915	292	2100	500	5320	10	1	58305400	4041	-18.05	0.56	12	0.26	-384.00	12318.00	11960	20240122	-42.06	6830	20241204	1.46	11960	-42.06	20240122	6830	1.46	20241204	11960	-42.06	20240122	6830	1.46	20241204	1.66	N	046890	500	291 억	5827130	N	N	2	N	N
28	20241205	140452	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6980	-20	5	-0.29	837802380	120691	56.09	6990	7030	6880	9100	4900	7000	6941.70	9.99	7510	7113	7056	6943	6886	6773	7085	6915	292	2100	500	5320	10	1	58305400	4070	-18.18	0.57	12	0.21	-384.00	12318.00	11960	20240122	-41.64	6830	20241204	2.20	11960	-41.64	20240122	6830	2.20	20241204	11960	-41.64	20240122	6830	2.20	20241204	1.66	N	046890	500	291 억	5827130	N	N	2	N	N
29	20241205	130452	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6950	-50	5	-0.71	634592410	91487	42.52	6990	7030	6880	9100	4900	7000	6936.41	9.99	-9925	7113	7056	6943	6886	6773	7085	6915	292	2100	500	5320	10	1	58305400	4052	-18.10	0.56	12	0.16	-384.00	12318.00	11960	20240122	-41.89	6830	20241204	1.76	11960	-41.89	20240122	6830	1.76	20241204	11960	-41.89	20240122	6830	1.76	20241204	1.66	N	046890	500	291 억	5827130	N	N	2	N	N
30	20241205	120452	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6960	-40	5	-0.57	553096340	79763	37.07	6990	7030	6880	9100	4900	7000	6934.23	9.99	-11584	7113	7056	6943	6886	6773	7085	6915	292	2100	500	5320	10	1	58305400	4058	-18.12	0.57	12	0.14	-384.00	12318.00	11960	20240122	-41.81	6830	20241204	1.90	11960	-41.81	20240122	6830	1.90	20241204	11960	-41.81	20240122	6830	1.90	20241204	1.66	N	046890	500	291 억	5827130	N	N	2	N	N
31	20241205	110451	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6960	-40	5	-0.57	521816950	75272	34.98	6990	7030	6880	9100	4900	7000	6932.40	9.99	-12676	7113	7056	6943	6886	6773	7085	6915	292	2100	500	5320	10	1	58305400	4058	-18.12	0.57	12	0.13	-384.00	12318.00	11960	20240122	-41.81	6830	20241204	1.90	11960	-41.81	20240122	6830	1.90	20241204	11960	-41.81	20240122	6830	1.90	20241204	1.66	N	046890	500	291 억	5827130	N	N	2	N	N
32	20241205	100449	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6930	-70	5	-1.00	423113800	61059	28.38	6990	7030	6880	9100	4900	7000	6929.57	9.99	-17521	7113	7056	6943	6886	6773	7085	6915	292	2100	500	5320	10	1	58305400	4041	-18.05	0.56	12	0.10	-384.00	12318.00	11960	20240122	-42.06	6830	20241204	1.46	11960	-42.06	20240122	6830	1.46	20241204	11960	-42.06	20240122	6830	1.46	20241204	1.66	N	046890	500	291 억	5827130	N	N	2	N	N
33	20241205	090452	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	6940	-60	5	-0.86	79260900	11377	5.29	6990	7030	6920	9100	4900	7000	6966.70	9.99	-8717	7113	7056	6943	6886	6773	7085	6915	292	2100	500	5320	10	1	58305400	4046	-18.07	0.56	12	0.02	-384.00	12318.00	11960	20240122	-41.97	6830	20241204	1.61	11960	-41.97	20240122	6830	1.61	20241204	11960	-41.97	20240122	6830	1.61	20241204	1.66	N	046890	500	291 억	5827130	N	N	2	N	N
34	20241204	160444	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7000	-30	5	-0.43	1483788270	214299	124.17	6830	7000	6830	9130	4930	7030	6923.86	9.92	42767	7163	7096	7023	6956	6883	7130	6990	292	2100	500	5340	10	1	58305400	4081	-18.23	0.57	12	0.37	-384.00	12318.00	11960	20240122	-41.47	6830	20241204	2.49	11960	-41.47	20240122	6830	2.49	20241204	11960	-41.47	20240122	6830	2.49	20241204	1.66	N	046890	500	291 억	5784335	N	N	2	N	N
35	20241204	150445	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6980	-50	5	-0.71	1419921330	205159	118.87	6830	6990	6830	9130	4930	7030	6921.08	9.92	38368	7163	7096	7023	6956	6883	7130	6990	292	2100	500	5340	10	1	58305400	4070	-18.18	0.57	12	0.35	-384.00	12318.00	11960	20240122	-41.64	6830	20241204	2.20	11960	-41.64	20240122	6830	2.20	20241204	11960	-41.64	20240122	6830	2.20	20241204	1.66	N	046890	500	291 억	5784335	N	N	1951	N	N
36	20241204	140444	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6950	-80	5	-1.14	1306605940	188877	109.44	6830	6990	6830	9130	4930	7030	6917.76	9.92	34088	7163	7096	7023	6956	6883	7130	6990	292	2100	500	5340	10	1	58305400	4052	-18.10	0.56	12	0.32	-384.00	12318.00	11960	20240122	-41.89	6830	20241204	1.76	11960	-41.89	20240122	6830	1.76	20241204	11960	-41.89	20240122	6830	1.76	20241204	1.66	N	046890	500	291 억	5784335	N	N	1951	N	N
37	20241204	130439	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6940	-90	5	-1.28	1215401150	175741	101.83	6830	6990	6830	9130	4930	7030	6915.86	9.92	30839	7163	7096	7023	6956	6883	7130	6990	292	2100	500	5340	10	1	58305400	4046	-18.07	0.56	12	0.30	-384.00	12318.00	11960	20240122	-41.97	6830	20241204	1.61	11960	-41.97	20240122	6830	1.61	20241204	11960	-41.97	20240122	6830	1.61	20241204	1.66	N	046890	500	291 억	5784335	N	N	1951	N	N
38	20241204	120439	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6940	-90	5	-1.28	1124561980	162654	94.24	6830	6990	6830	9130	4930	7030	6913.83	9.92	25817	7163	7096	7023	6956	6883	7130	6990	292	2100	500	5340	10	1	58305400	4046	-18.07	0.56	12	0.28	-384.00	12318.00	11960	20240122	-41.97	6830	20241204	1.61	11960	-41.97	20240122	6830	1.61	20241204	11960	-41.97	20240122	6830	1.61	20241204	1.66	N	046890	500	291 억	5784335	N	N	1951	N	N
39	20241204	110437	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6910	-120	5	-1.71	1024408490	148189	85.86	6830	6990	6830	9130	4930	7030	6912.85	9.92	20199	7163	7096	7023	6956	6883	7130	6990	292	2100	500	5340	10	1	58305400	4029	-17.99	0.56	12	0.25	-384.00	12318.00	11960	20240122	-42.22	6830	20241204	1.17	11960	-42.22	20240122	6830	1.17	20241204	11960	-42.22	20240122	6830	1.17	20241204	1.66	N	046890	500	291 억	5784335	N	N	1951	N	N
40	20241204	100436	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6950	-80	5	-1.14	839878680	121576	70.44	6830	6990	6830	9130	4930	7030	6908.26	9.92	16145	7163	7096	7023	6956	6883	7130	6990	292	2100	500	5340	10	1	58305400	4052	-18.10	0.56	12	0.21	-384.00	12318.00	11960	20240122	-41.89	6830	20241204	1.76	11960	-41.89	20240122	6830	1.76	20241204	11960	-41.89	20240122	6830	1.76	20241204	1.66	N	046890	500	291 억	5784335	N	N	1951	N	N
41	20241204	090442	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6920	-110	5	-1.56	254761550	37160	21.53	6830	6970	6830	9130	4930	7030	6855.78	9.92	7538	7163	7096	7023	6956	6883	7130	6990	292	2100	500	5340	10	1	58305400	4035	-18.02	0.56	12	0.06	-384.00	12318.00	11960	20240122	-42.14	6830	20241204	1.32	11960	-42.14	20240122	6830	1.32	20241204	11960	-42.14	20240122	6830	1.32	20241204	1.66	N	046890	500	291 억	5784335	N	N	1951	N	N
42	20241203	160504	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7030	80	2	1.15	1209037890	172074	84.77	6950	7090	6950	9030	4870	6950	7026.84	9.87	32738	7216	7082	7016	6882	6816	7050	6850	292	2080	500	5280	10	1	58305400	4099	-18.31	0.57	12	0.30	-384.00	12318.00	11960	20240122	-41.22	6950	20241203	1.15	11960	-41.22	20240122	6950	1.15	20241203	11960	-41.22	20240122	6950	1.15	20241203	1.66	N	046890	500	291 억	5755340	N	N	1940	N	N
43	20241203	150518	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7040	90	2	1.29	1087907700	154862	76.29	6950	7090	6950	9030	4870	6950	7025.65	9.87	35486	7216	7082	7016	6882	6816	7050	6850	292	2080	500	5280	10	1	58305400	4105	-18.33	0.57	12	0.27	-384.00	12318.00	11960	20240122	-41.14	6950	20241203	1.29	11960	-41.14	20240122	6950	1.29	20241203	11960	-41.14	20240122	6950	1.29	20241203	1.66	N	046890	500	291 억	5755340	N	N	0	N	N
44	20241203	140508	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7050	100	2	1.44	888786620	126685	62.41	6950	7050	6950	9030	4870	6950	7016.40	9.87	31144	7216	7082	7016	6882	6816	7050	6850	292	2080	500	5280	10	1	58305400	4111	-18.36	0.57	12	0.22	-384.00	12318.00	11960	20240122	-41.05	6950	20241203	1.44	11960	-41.05	20240122	6950	1.44	20241203	11960	-41.05	20240122	6950	1.44	20241203	1.66	N	046890	500	291 억	5755340	N	N	0	N	N
45	20241203	130505	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7040	90	2	1.29	780399520	111297	54.83	6950	7050	6950	9030	4870	6950	7012.59	9.87	23542	7216	7082	7016	6882	6816	7050	6850	292	2080	500	5280	10	1	58305400	4105	-18.33	0.57	12	0.19	-384.00	12318.00	11960	20240122	-41.14	6950	20241203	1.29	11960	-41.14	20240122	6950	1.29	20241203	11960	-41.14	20240122	6950	1.29	20241203	1.66	N	046890	500	291 억	5755340	N	N	0	N	N
46	20241203	120523	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7030	80	2	1.15	711287130	101462	49.99	6950	7050	6950	9030	4870	6950	7011.16	9.87	20844	7216	7082	7016	6882	6816	7050	6850	292	2080	500	5280	10	1	58305400	4099	-18.31	0.57	12	0.17	-384.00	12318.00	11960	20240122	-41.22	6950	20241203	1.15	11960	-41.22	20240122	6950	1.15	20241203	11960	-41.22	20240122	6950	1.15	20241203	1.66	N	046890	500	291 억	5755340	N	N	0	N	N
47	20241203	110505	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7010	60	2	0.86	631698400	90135	44.41	6950	7050	6950	9030	4870	6950	7009.21	9.87	17218	7216	7082	7016	6882	6816	7050	6850	292	2080	500	5280	10	1	58305400	4087	-18.26	0.57	12	0.15	-384.00	12318.00	11960	20240122	-41.39	6950	20241203	0.86	11960	-41.39	20240122	6950	0.86	20241203	11960	-41.39	20240122	6950	0.86	20241203	1.66	N	046890	500	291 억	5755340	N	N	0	N	N
48	20241203	100456	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7010	60	2	0.86	494075900	70550	34.76	6950	7050	6950	9030	4870	6950	7004.20	9.87	12417	7216	7082	7016	6882	6816	7050	6850	292	2080	500	5280	10	1	58305400	4087	-18.26	0.57	12	0.12	-384.00	12318.00	11960	20240122	-41.39	6950	20241203	0.86	11960	-41.39	20240122	6950	0.86	20241203	11960	-41.39	20240122	6950	0.86	20241203	1.66	N	046890	500	291 억	5755340	N	N	0	N	N
49	20241203	090455	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6960	10	2	0.14	111855190	16079	7.92	6950	7000	6950	9030	4870	6950	6957.18	9.87	4870	7216	7082	7016	6882	6816	7050	6850	292	2080	500	5280	10	1	58305400	4058	-18.12	0.57	12	0.03	-384.00	12318.00	11960	20240122	-41.81	6950	20241203	0.14	11960	-41.81	20240122	6950	0.14	20241203	11960	-41.81	20240122	6950	0.14	20241203	1.66	N	046890	500	291 억	5755340	N	N	0	N	N
50	20241202	160443	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6950	-80	5	-1.14	1370896480	195275	60.82	7100	7150	6950	9130	4930	7030	7020.35	9.90	-15470	7323	7176	7083	6936	6843	7130	6890	292	2100	500	5340	10	1	58305400	4052	-18.10	0.56	12	0.33	-384.00	12318.00	11960	20240122	-41.89	6950	20241202	0.00	11960	-41.89	20240122	6950	0.00	20241202	11960	-41.89	20240122	6950	0.00	20241202	1.67	N	046890	500	291 억	5772837	N	N	6	N	N
51	20241202	150518	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	6990	-40	5	-0.57	1159939260	164992	51.39	7100	7150	6970	9130	4930	7030	7030.28	9.90	-11172	7323	7176	7083	6936	6843	7130	6890	292	2100	500	5340	10	1	58305400	4076	-18.20	0.57	12	0.28	-384.00	12318.00	11960	20240122	-41.56	6970	20241202	0.29	11960	-41.56	20240122	6970	0.29	20241202	11960	-41.56	20240122	6970	0.29	20241202	1.67	N	046890	500	291 억	5772837	N	N	6	N	N
52	20241202	140456	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7000	-30	5	-0.43	1075500820	152934	47.63	7100	7150	6970	9130	4930	7030	7032.45	9.90	-13101	7323	7176	7083	6936	6843	7130	6890	292	2100	500	5340	10	1	58305400	4081	-18.23	0.57	12	0.26	-384.00	12318.00	11960	20240122	-41.47	6970	20241202	0.43	11960	-41.47	20240122	6970	0.43	20241202	11960	-41.47	20240122	6970	0.43	20241202	1.67	N	046890	500	291 억	5772837	N	N	6	N	N
53	20241202	130454	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7000	-30	5	-0.43	795062940	112887	35.16	7100	7150	6990	9130	4930	7030	7043.03	9.90	-20028	7323	7176	7083	6936	6843	7130	6890	292	2100	500	5340	10	1	58305400	4081	-18.23	0.57	12	0.19	-384.00	12318.00	11960	20240122	-41.47	6990	20241202	0.14	11960	-41.47	20240122	6990	0.14	20241202	11960	-41.47	20240122	6990	0.14	20241202	1.67	N	046890	500	291 억	5772837	N	N	6	N	N
54	20241202	120511	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7020	-10	5	-0.14	596472660	84541	26.33	7100	7150	7020	9130	4930	7030	7055.50	9.90	-7946	7323	7176	7083	6936	6843	7130	6890	292	2100	500	5340	10	1	58305400	4093	-18.28	0.57	12	0.14	-384.00	12318.00	11960	20240122	-41.30	6990	20241129	0.43	11960	-41.30	20240122	6990	0.43	20241129	11960	-41.30	20240122	6990	0.43	20241129	1.67	N	046890	500	291 억	5772837	N	N	6	N	N
55	20241202	110441	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7050	20	2	0.28	426988730	60419	18.82	7100	7150	7020	9130	4930	7030	7067.29	9.90	-5456	7323	7176	7083	6936	6843	7130	6890	292	2100	500	5340	10	1	58305400	4111	-18.36	0.57	12	0.10	-384.00	12318.00	11960	20240122	-41.05	6990	20241129	0.86	11960	-41.05	20240122	6990	0.86	20241129	11960	-41.05	20240122	6990	0.86	20241129	1.67	N	046890	500	291 억	5772837	N	N	6	N	N
56	20241202	100443	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7040	10	2	0.14	325615730	46043	14.34	7100	7150	7020	9130	4930	7030	7072.23	9.90	-4114	7323	7176	7083	6936	6843	7130	6890	292	2100	500	5340	10	1	58305400	4105	-18.33	0.57	12	0.08	-384.00	12318.00	11960	20240122	-41.14	6990	20241129	0.72	11960	-41.14	20240122	6990	0.72	20241129	11960	-41.14	20240122	6990	0.72	20241129	1.67	N	046890	500	291 억	5772837	N	N	6	N	N
57	20241202	090442	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7130	100	2	1.42	76117420	10698	3.33	7100	7150	7090	9130	4930	7030	7117.22	9.90	4168	7323	7176	7083	6936	6843	7130	6890	292	2100	500	5340	10	1	58305400	4157	-18.57	0.58	12	0.02	-384.00	12318.00	11960	20240122	-40.38	6990	20241129	2.00	11960	-40.38	20240122	6990	2.00	20241129	11960	-40.38	20240122	6990	2.00	20241129	1.67	N	046890	500	291 억	5772837	N	N	6	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History