KissMeData/058470/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

28 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160538	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155800	2700	2	1.76	11080976300	70950	103.71	155300	158700	153700	199000	107200	153100	156180.44	35.89	17246	159033	156066	154033	151066	149033	155050	150050	76	45900	500	116350	100	1	15242370	23748	21.41	4.25	12	0.47	7277.00	36702.00	309000	20240507	-49.58	143300	20241114	8.72	309000	-49.58	20240507	143300	8.72	20241114	309000	-49.58	20240507	143300	8.72	20241114	0.95	N	058470	500	76 억	5470166	N	N	630	N	N
3	20241210	150540	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155800	2700	2	1.76	9680098500	61966	90.58	155300	158700	153700	199000	107200	153100	156216.44	35.89	15581	159033	156066	154033	151066	149033	155050	150050	76	45900	500	116350	100	1	15242370	23748	21.41	4.25	12	0.41	7277.00	36702.00	309000	20240507	-49.58	143300	20241114	8.72	309000	-49.58	20240507	143300	8.72	20241114	309000	-49.58	20240507	143300	8.72	20241114	0.95	N	058470	500	76 억	5470166	N	N	4845	N	N
4	20241210	140540	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156100	3000	2	1.96	7729264600	49452	72.28	155300	158700	153700	199000	107200	153100	156298.52	35.89	12498	159033	156066	154033	151066	149033	155050	150050	76	45900	500	116350	100	1	15242370	23793	21.45	4.25	12	0.32	7277.00	36702.00	309000	20240507	-49.48	143300	20241114	8.93	309000	-49.48	20240507	143300	8.93	20241114	309000	-49.48	20240507	143300	8.93	20241114	0.95	N	058470	500	76 억	5470166	N	N	4845	N	N
5	20241210	130539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156200	3100	2	2.02	6881558900	44021	64.35	155300	158700	153700	199000	107200	153100	156324.68	35.89	10728	159033	156066	154033	151066	149033	155050	150050	76	45900	500	116350	100	1	15242370	23809	21.46	4.26	12	0.29	7277.00	36702.00	309000	20240507	-49.45	143300	20241114	9.00	309000	-49.45	20240507	143300	9.00	20241114	309000	-49.45	20240507	143300	9.00	20241114	0.95	N	058470	500	76 억	5470166	N	N	4845	N	N
6	20241210	120539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156200	3100	2	2.02	6105008300	39047	57.08	155300	158700	153700	199000	107200	153100	156350.50	35.89	9922	159033	156066	154033	151066	149033	155050	150050	76	45900	500	116350	100	1	15242370	23809	21.46	4.26	12	0.26	7277.00	36702.00	309000	20240507	-49.45	143300	20241114	9.00	309000	-49.45	20240507	143300	9.00	20241114	309000	-49.45	20240507	143300	9.00	20241114	0.95	N	058470	500	76 억	5470166	N	N	4845	N	N
7	20241210	110538	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155900	2800	2	1.83	4814952200	30757	44.96	155300	158700	153700	199000	107200	153100	156548.51	35.89	7581	159033	156066	154033	151066	149033	155050	150050	76	45900	500	116350	100	1	15242370	23763	21.42	4.25	12	0.20	7277.00	36702.00	309000	20240507	-49.55	143300	20241114	8.79	309000	-49.55	20240507	143300	8.79	20241114	309000	-49.55	20240507	143300	8.79	20241114	0.95	N	058470	500	76 억	5470166	N	N	4845	N	N
8	20241210	100538	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157800	4700	2	3.07	2950005400	18860	27.57	155300	158700	153700	199000	107200	153100	156416.51	35.89	4699	159033	156066	154033	151066	149033	155050	150050	76	45900	500	116350	100	1	15242370	24052	21.68	4.30	12	0.12	7277.00	36702.00	309000	20240507	-48.93	143300	20241114	10.12	309000	-48.93	20240507	143300	10.12	20241114	309000	-48.93	20240507	143300	10.12	20241114	0.95	N	058470	500	76 억	5470166	N	N	4845	N	N
9	20241210	090542	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156200	3100	2	2.02	503186800	3234	4.73	155300	156300	154200	199000	107200	153100	155595.02	35.89	367	159033	156066	154033	151066	149033	155050	150050	76	45900	500	116350	100	1	15242370	23809	21.46	4.26	12	0.02	7277.00	36702.00	309000	20240507	-49.45	143300	20241114	9.00	309000	-49.45	20240507	143300	9.00	20241114	309000	-49.45	20240507	143300	9.00	20241114	0.95	N	058470	500	76 억	5470166	N	N	4845	N	N
10	20241209	160537	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	153100	-6100	5	-3.83	10333857100	66994	87.34	155500	157000	152000	206500	111500	159200	154252.15	35.90	4552	166266	162732	158366	154832	150466	160550	152650	76	47300	500	120990	100	1	15242370	23336	21.04	4.17	12	0.44	7277.00	36702.00	309000	20240507	-50.45	143300	20241114	6.84	309000	-50.45	20240507	143300	6.84	20241114	309000	-50.45	20240507	143300	6.84	20241114	0.92	N	058470	500	76 억	5471641	N	N	4844	N	N
11	20241209	150539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	153500	-5700	5	-3.58	9081330600	58832	76.70	155500	157000	152000	206500	111500	159200	154360.31	35.90	3423	166266	162732	158366	154832	150466	160550	152650	76	47300	500	120990	100	1	15242370	23397	21.09	4.18	12	0.39	7277.00	36702.00	309000	20240507	-50.32	143300	20241114	7.12	309000	-50.32	20240507	143300	7.12	20241114	309000	-50.32	20240507	143300	7.12	20241114	0.92	N	058470	500	76 억	5471641	N	N	2447	N	N
12	20241209	140539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	153300	-5900	5	-3.71	7269622100	47007	61.28	155500	157000	152000	206500	111500	159200	154649.68	35.90	2642	166266	162732	158366	154832	150466	160550	152650	76	47300	500	120990	100	1	15242370	23367	21.07	4.18	12	0.31	7277.00	36702.00	309000	20240507	-50.39	143300	20241114	6.98	309000	-50.39	20240507	143300	6.98	20241114	309000	-50.39	20240507	143300	6.98	20241114	0.92	N	058470	500	76 억	5471641	N	N	2447	N	N
13	20241209	130539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	152700	-6500	5	-4.08	5802426100	37404	48.76	155500	157000	152600	206500	111500	159200	155128.38	35.90	1556	166266	162732	158366	154832	150466	160550	152650	76	47300	500	120990	100	1	15242370	23275	20.98	4.16	12	0.25	7277.00	36702.00	309000	20240507	-50.58	143300	20241114	6.56	309000	-50.58	20240507	143300	6.56	20241114	309000	-50.58	20240507	143300	6.56	20241114	0.92	N	058470	500	76 억	5471641	N	N	2447	N	N
14	20241209	120538	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154600	-4600	5	-2.89	4627313400	29761	38.80	155500	157000	153900	206500	111500	159200	155482.33	35.90	2494	166266	162732	158366	154832	150466	160550	152650	76	47300	500	120990	100	1	15242370	23565	21.25	4.21	12	0.20	7277.00	36702.00	309000	20240507	-49.97	143300	20241114	7.89	309000	-49.97	20240507	143300	7.89	20241114	309000	-49.97	20240507	143300	7.89	20241114	0.92	N	058470	500	76 억	5471641	N	N	2447	N	N
15	20241209	110539	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155200	-4000	5	-2.51	3693546500	23728	30.93	155500	157000	154100	206500	111500	159200	155661.79	35.90	3483	166266	162732	158366	154832	150466	160550	152650	76	47300	500	120990	100	1	15242370	23656	21.33	4.23	12	0.16	7277.00	36702.00	309000	20240507	-49.77	143300	20241114	8.30	309000	-49.77	20240507	143300	8.30	20241114	309000	-49.77	20240507	143300	8.30	20241114	0.92	N	058470	500	76 억	5471641	N	N	2447	N	N
16	20241209	100537	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155700	-3500	5	-2.20	2830884400	18182	23.70	155500	157000	154100	206500	111500	159200	155696.89	35.90	2462	166266	162732	158366	154832	150466	160550	152650	76	47300	500	120990	100	1	15242370	23732	21.40	4.24	12	0.12	7277.00	36702.00	309000	20240507	-49.61	143300	20241114	8.65	309000	-49.61	20240507	143300	8.65	20241114	309000	-49.61	20240507	143300	8.65	20241114	0.92	N	058470	500	76 억	5471641	N	N	2447	N	N
17	20241209	090535	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155900	-3300	5	-2.07	805114800	5161	6.73	155500	156900	155100	206500	111500	159200	155999.15	35.90	781	166266	162732	158366	154832	150466	160550	152650	76	47300	500	120990	100	1	15242370	23763	21.42	4.25	12	0.03	7277.00	36702.00	309000	20240507	-49.55	143300	20241114	8.79	309000	-49.55	20240507	143300	8.79	20241114	309000	-49.55	20240507	143300	8.79	20241114	0.92	N	058470	500	76 억	5471641	N	N	2447	N	N
18	20241206	160533	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	159200	-2400	5	-1.49	12027663300	76597	81.91	161900	161900	154000	210000	113200	161600	157024.70	36.01	-5720	169933	165766	159733	155566	149533	167850	157650	76	48400	500	122810	100	1	15242370	24266	21.88	4.34	12	0.50	7277.00	36702.00	309000	20240507	-48.48	143300	20241114	11.10	309000	-48.48	20240507	143300	11.10	20241114	309000	-48.48	20240507	143300	11.10	20241114	0.93	N	058470	500	76 억	5489094	N	N	2445	N	N
19	20241206	150536	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	159100	-2500	5	-1.55	11130702300	70952	75.87	161900	161900	154000	210000	113200	161600	156876.25	36.01	-4538	169933	165766	159733	155566	149533	167850	157650	76	48400	500	122810	100	1	15242370	24251	21.86	4.33	12	0.47	7277.00	36702.00	309000	20240507	-48.51	143300	20241114	11.03	309000	-48.51	20240507	143300	11.03	20241114	309000	-48.51	20240507	143300	11.03	20241114	0.93	N	058470	500	76 억	5489094	N	N	2224	N	N
20	20241206	140534	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157000	-4600	5	-2.85	9682293400	61813	66.10	161900	161900	154000	210000	113200	161600	156638.14	36.01	-4625	169933	165766	159733	155566	149533	167850	157650	76	48400	500	122810	100	1	15242370	23931	21.57	4.28	12	0.41	7277.00	36702.00	309000	20240507	-49.19	143300	20241114	9.56	309000	-49.19	20240507	143300	9.56	20241114	309000	-49.19	20240507	143300	9.56	20241114	0.93	N	058470	500	76 억	5489094	N	N	2224	N	N
21	20241206	130535	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156100	-5500	5	-3.40	8491782200	54237	58.00	161900	161900	154000	210000	113200	161600	156567.69	36.01	-1921	169933	165766	159733	155566	149533	167850	157650	76	48400	500	122810	100	1	15242370	23793	21.45	4.25	12	0.36	7277.00	36702.00	309000	20240507	-49.48	143300	20241114	8.93	309000	-49.48	20240507	143300	8.93	20241114	309000	-49.48	20240507	143300	8.93	20241114	0.93	N	058470	500	76 억	5489094	N	N	2224	N	N
22	20241206	120531	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156000	-5600	5	-3.47	7545535900	48187	51.53	161900	161900	154000	210000	113200	161600	156588.21	36.01	202	169933	165766	159733	155566	149533	167850	157650	76	48400	500	122810	100	1	15242370	23778	21.44	4.25	12	0.32	7277.00	36702.00	309000	20240507	-49.51	143300	20241114	8.86	309000	-49.51	20240507	143300	8.86	20241114	309000	-49.51	20240507	143300	8.86	20241114	0.93	N	058470	500	76 억	5489094	N	N	2224	N	N
23	20241206	110534	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155000	-6600	5	-4.08	6251415200	39872	42.64	161900	161900	154000	210000	113200	161600	156786.62	36.01	1394	169933	165766	159733	155566	149533	167850	157650	76	48400	500	122810	100	1	15242370	23626	21.30	4.22	12	0.26	7277.00	36702.00	309000	20240507	-49.84	143300	20241114	8.16	309000	-49.84	20240507	143300	8.16	20241114	309000	-49.84	20240507	143300	8.16	20241114	0.93	N	058470	500	76 억	5489094	N	N	2224	N	N
24	20241206	100531	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157100	-4500	5	-2.78	3289943500	20833	22.28	161900	161900	155900	210000	113200	161600	157919.11	36.01	-1110	169933	165766	159733	155566	149533	167850	157650	76	48400	500	122810	100	1	15242370	23946	21.59	4.28	12	0.14	7277.00	36702.00	309000	20240507	-49.16	143300	20241114	9.63	309000	-49.16	20240507	143300	9.63	20241114	309000	-49.16	20240507	143300	9.63	20241114	0.93	N	058470	500	76 억	5489094	N	N	2224	N	N
25	20241206	090534	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	159800	-1800	5	-1.11	558001400	3499	3.74	161900	161900	158000	210000	113200	161600	159472.10	36.01	-172	169933	165766	159733	155566	149533	167850	157650	76	48400	500	122810	100	1	15242370	24357	21.96	4.35	12	0.02	7277.00	36702.00	309000	20240507	-48.28	143300	20241114	11.51	309000	-48.28	20240507	143300	11.51	20241114	309000	-48.28	20240507	143300	11.51	20241114	0.93	N	058470	500	76 억	5489094	N	N	2224	N	N
26	20241205	160524	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161600	3500	2	2.21	14924432800	93298	132.43	157600	163900	153700	205500	110700	158100	159964.67	35.99	-6758	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	24632	22.21	4.40	12	0.61	7277.00	36702.00	309000	20240507	-47.70	143300	20241114	12.77	309000	-47.70	20240507	143300	12.77	20241114	309000	-47.70	20240507	143300	12.77	20241114	0.93	N	058470	500	76 억	5486288	N	N	2221	N	N
27	20241205	150528	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161700	3600	2	2.28	13855863200	86692	123.05	157600	163900	153700	205500	110700	158100	159828.63	35.99	-4839	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	24647	22.22	4.41	12	0.57	7277.00	36702.00	309000	20240507	-47.67	143300	20241114	12.84	309000	-47.67	20240507	143300	12.84	20241114	309000	-47.67	20240507	143300	12.84	20241114	0.93	N	058470	500	76 억	5486288	N	N	2986	N	N
28	20241205	140524	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	162800	4700	2	2.97	11460359200	71926	102.09	157600	163900	153700	205500	110700	158100	159335.42	35.99	-2773	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	24815	22.37	4.44	12	0.47	7277.00	36702.00	309000	20240507	-47.31	143300	20241114	13.61	309000	-47.31	20240507	143300	13.61	20241114	309000	-47.31	20240507	143300	13.61	20241114	0.93	N	058470	500	76 억	5486288	N	N	2986	N	N
29	20241205	130525	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161300	3200	2	2.02	8580050400	54233	76.98	157600	161700	153700	205500	110700	158100	158207.19	35.99	-2179	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	24586	22.17	4.39	12	0.36	7277.00	36702.00	309000	20240507	-47.80	143300	20241114	12.56	309000	-47.80	20240507	143300	12.56	20241114	309000	-47.80	20240507	143300	12.56	20241114	0.93	N	058470	500	76 억	5486288	N	N	2986	N	N
30	20241205	120526	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161200	3100	2	1.96	6945696200	44076	62.56	157600	161700	153700	205500	110700	158100	157584.54	35.99	-3595	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	24571	22.15	4.39	12	0.29	7277.00	36702.00	309000	20240507	-47.83	143300	20241114	12.49	309000	-47.83	20240507	143300	12.49	20241114	309000	-47.83	20240507	143300	12.49	20241114	0.93	N	058470	500	76 억	5486288	N	N	2986	N	N
31	20241205	110525	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	158700	600	2	0.38	5152399500	32869	46.65	157600	159500	153700	205500	110700	158100	156755.59	35.99	-3672	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	24190	21.81	4.32	12	0.22	7277.00	36702.00	309000	20240507	-48.64	143300	20241114	10.75	309000	-48.64	20240507	143300	10.75	20241114	309000	-48.64	20240507	143300	10.75	20241114	0.93	N	058470	500	76 억	5486288	N	N	2986	N	N
32	20241205	100522	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156800	-1300	5	-0.82	3395256000	21763	30.89	157600	159300	153700	205500	110700	158100	156010.48	35.99	-2794	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	23900	21.55	4.27	12	0.14	7277.00	36702.00	309000	20240507	-49.26	143300	20241114	9.42	309000	-49.26	20240507	143300	9.42	20241114	309000	-49.26	20240507	143300	9.42	20241114	0.93	N	058470	500	76 억	5486288	N	N	2986	N	N
33	20241205	090526	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156000	-2100	5	-1.33	809089100	5138	7.29	157600	159300	155400	205500	110700	158100	157471.60	35.99	-1308	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	23778	21.44	4.25	12	0.03	7277.00	36702.00	309000	20240507	-49.51	143300	20241114	8.86	309000	-49.51	20240507	143300	8.86	20241114	309000	-49.51	20240507	143300	8.86	20241114	0.93	N	058470	500	76 억	5486288	N	N	2986	N	N
34	20241204	160517	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	158100	800	2	0.51	11008903700	70311	98.81	152300	159000	151400	204000	110200	157300	156573.22	35.95	13062	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	24098	21.73	4.31	12	0.46	7277.00	36702.00	309000	20240507	-48.83	143300	20241114	10.33	309000	-48.83	20240507	143300	10.33	20241114	309000	-48.83	20240507	143300	10.33	20241114	0.93	N	058470	500	76 억	5479953	N	N	2985	N	N
35	20241204	150518	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	158200	900	2	0.57	10020278500	64064	90.03	152300	159000	151400	204000	110200	157300	156410.44	35.95	13124	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	24113	21.74	4.31	12	0.42	7277.00	36702.00	309000	20240507	-48.80	143300	20241114	10.40	309000	-48.80	20240507	143300	10.40	20241114	309000	-48.80	20240507	143300	10.40	20241114	0.93	N	058470	500	76 억	5479953	N	N	5752	N	N
36	20241204	140517	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157300	0	3	0.00	8447309600	54078	76.00	152300	159000	151400	204000	110200	157300	156206.03	35.95	12780	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	23976	21.62	4.29	12	0.35	7277.00	36702.00	309000	20240507	-49.09	143300	20241114	9.77	309000	-49.09	20240507	143300	9.77	20241114	309000	-49.09	20240507	143300	9.77	20241114	0.93	N	058470	500	76 억	5479953	N	N	5752	N	N
37	20241204	130513	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157600	300	2	0.19	7479742100	47938	67.37	152300	159000	151400	204000	110200	157300	156029.50	35.95	13417	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	24022	21.66	4.29	12	0.31	7277.00	36702.00	309000	20240507	-49.00	143300	20241114	9.98	309000	-49.00	20240507	143300	9.98	20241114	309000	-49.00	20240507	143300	9.98	20241114	0.93	N	058470	500	76 억	5479953	N	N	5752	N	N
38	20241204	120512	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155900	-1400	5	-0.89	6482108600	41569	58.42	152300	159000	151400	204000	110200	157300	155936.12	35.95	12647	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	23763	21.42	4.25	12	0.27	7277.00	36702.00	309000	20240507	-49.55	143300	20241114	8.79	309000	-49.55	20240507	143300	8.79	20241114	309000	-49.55	20240507	143300	8.79	20241114	0.93	N	058470	500	76 억	5479953	N	N	5752	N	N
39	20241204	110509	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155200	-2100	5	-1.34	4917608000	31535	44.32	152300	159000	151400	204000	110200	157300	155941.27	35.95	9980	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	23656	21.33	4.23	12	0.21	7277.00	36702.00	309000	20240507	-49.77	143300	20241114	8.30	309000	-49.77	20240507	143300	8.30	20241114	309000	-49.77	20240507	143300	8.30	20241114	0.93	N	058470	500	76 억	5479953	N	N	5752	N	N
40	20241204	100510	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157300	0	3	0.00	4037950100	25893	36.39	152300	159000	151400	204000	110200	157300	155947.56	35.95	9969	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	23976	21.62	4.29	12	0.17	7277.00	36702.00	309000	20240507	-49.09	143300	20241114	9.77	309000	-49.09	20240507	143300	9.77	20241114	309000	-49.09	20240507	143300	9.77	20241114	0.93	N	058470	500	76 억	5479953	N	N	5752	N	N
41	20241204	090516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154700	-2600	5	-1.65	1208329200	7900	11.10	152300	155000	151400	204000	110200	157300	152953.06	35.95	2256	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	23580	21.26	4.22	12	0.05	7277.00	36702.00	309000	20240507	-49.94	143300	20241114	7.96	309000	-49.94	20240507	143300	7.96	20241114	309000	-49.94	20240507	143300	7.96	20241114	0.93	N	058470	500	76 억	5479953	N	N	5752	N	N
42	20241203	160538	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157300	3000	2	1.94	11155696200	71090	128.73	154400	159100	153400	200500	108100	154300	156923.30	36.03	625	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	23976	21.62	4.29	12	0.47	7277.00	36702.00	309000	20240507	-49.09	143300	20241114	9.77	309000	-49.09	20240507	143300	9.77	20241114	309000	-49.09	20240507	143300	9.77	20241114	0.92	N	058470	500	76 억	5491810	N	N	5727	N	N
43	20241203	150557	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157400	3100	2	2.01	10189214000	64949	117.61	154400	159100	153400	200500	108100	154300	156880.47	36.03	4191	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	23991	21.63	4.29	12	0.43	7277.00	36702.00	309000	20240507	-49.06	143300	20241114	9.84	309000	-49.06	20240507	143300	9.84	20241114	309000	-49.06	20240507	143300	9.84	20241114	0.92	N	058470	500	76 억	5491810	N	N	3846	N	N
44	20241203	140544	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157900	3600	2	2.33	9001400600	57432	104.00	154400	159100	153400	200500	108100	154300	156731.70	36.03	3846	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	24068	21.70	4.30	12	0.38	7277.00	36702.00	309000	20240507	-48.90	143300	20241114	10.19	309000	-48.90	20240507	143300	10.19	20241114	309000	-48.90	20240507	143300	10.19	20241114	0.92	N	058470	500	76 억	5491810	N	N	3846	N	N
45	20241203	130545	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157100	2800	2	1.81	8095879300	51685	93.59	154400	159100	153400	200500	108100	154300	156639.13	36.03	3604	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	23946	21.59	4.28	12	0.34	7277.00	36702.00	309000	20240507	-49.16	143300	20241114	9.63	309000	-49.16	20240507	143300	9.63	20241114	309000	-49.16	20240507	143300	9.63	20241114	0.92	N	058470	500	76 억	5491810	N	N	3846	N	N
46	20241203	120601	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156200	1900	2	1.23	7028775300	44878	81.27	154400	159100	153400	200500	108100	154300	156619.93	36.03	2340	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	23809	21.46	4.26	12	0.29	7277.00	36702.00	309000	20240507	-49.45	143300	20241114	9.00	309000	-49.45	20240507	143300	9.00	20241114	309000	-49.45	20240507	143300	9.00	20241114	0.92	N	058470	500	76 억	5491810	N	N	3846	N	N
47	20241203	110542	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155900	1600	2	1.04	5858262400	37380	67.69	154400	159100	153400	200500	108100	154300	156722.23	36.03	1021	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	23763	21.42	4.25	12	0.25	7277.00	36702.00	309000	20240507	-49.55	143300	20241114	8.79	309000	-49.55	20240507	143300	8.79	20241114	309000	-49.55	20240507	143300	8.79	20241114	0.92	N	058470	500	76 억	5491810	N	N	3846	N	N
48	20241203	100532	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156100	1800	2	1.17	4616653300	29423	53.28	154400	159100	153400	200500	108100	154300	156906.81	36.03	629	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	23793	21.45	4.25	12	0.19	7277.00	36702.00	309000	20240507	-49.48	143300	20241114	8.93	309000	-49.48	20240507	143300	8.93	20241114	309000	-49.48	20240507	143300	8.93	20241114	0.92	N	058470	500	76 억	5491810	N	N	3846	N	N
49	20241203	090531	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155900	1600	2	1.04	832942600	5381	9.74	154400	155900	153400	200500	108100	154300	154793.82	36.03	-4	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	23763	21.42	4.25	12	0.04	7277.00	36702.00	309000	20240507	-49.55	143300	20241114	8.79	309000	-49.55	20240507	143300	8.79	20241114	309000	-49.55	20240507	143300	8.79	20241114	0.92	N	058470	500	76 억	5491810	N	N	3846	N	N
50	20241202	160518	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154300	0	3	0.00	8572776500	55044	113.73	156200	158900	154000	200500	108100	154300	155745.59	36.02	8094	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23519	21.20	4.20	12	0.36	7277.00	36702.00	309000	20240507	-50.06	143300	20241114	7.68	309000	-50.06	20240507	143300	7.68	20241114	309000	-50.06	20240507	143300	7.68	20241114	0.91	N	058470	500	76 억	5489709	N	N	3846	N	N
51	20241202	150553	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154900	600	2	0.39	7354949400	47159	97.44	156200	158900	154400	200500	108100	154300	155962.29	36.02	8030	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23610	21.29	4.22	12	0.31	7277.00	36702.00	309000	20240507	-49.87	143300	20241114	8.09	309000	-49.87	20240507	143300	8.09	20241114	309000	-49.87	20240507	143300	8.09	20241114	0.91	N	058470	500	76 억	5489709	N	N	5468	N	N
52	20241202	140538	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155500	1200	2	0.78	6116090900	39176	80.95	156200	158900	154400	200500	108100	154300	156120.45	36.02	7181	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23702	21.37	4.24	12	0.26	7277.00	36702.00	309000	20240507	-49.68	143300	20241114	8.51	309000	-49.68	20240507	143300	8.51	20241114	309000	-49.68	20240507	143300	8.51	20241114	0.91	N	058470	500	76 억	5489709	N	N	5468	N	N
53	20241202	130525	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155300	1000	2	0.65	4840454200	30977	64.00	156200	158900	154400	200500	108100	154300	156262.53	36.02	5720	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23671	21.34	4.23	12	0.20	7277.00	36702.00	309000	20240507	-49.74	143300	20241114	8.37	309000	-49.74	20240507	143300	8.37	20241114	309000	-49.74	20240507	143300	8.37	20241114	0.91	N	058470	500	76 억	5489709	N	N	5468	N	N
54	20241202	120548	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155800	1500	2	0.97	4055524200	25931	53.58	156200	158900	154400	200500	108100	154300	156400.48	36.02	4585	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23748	21.41	4.25	12	0.17	7277.00	36702.00	309000	20240507	-49.58	143300	20241114	8.72	309000	-49.58	20240507	143300	8.72	20241114	309000	-49.58	20240507	143300	8.72	20241114	0.91	N	058470	500	76 억	5489709	N	N	5468	N	N
55	20241202	110513	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156500	2200	2	1.43	3314215300	21177	43.76	156200	158900	154400	200500	108100	154300	156505.49	36.02	4068	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23854	21.51	4.26	12	0.14	7277.00	36702.00	309000	20240507	-49.35	143300	20241114	9.21	309000	-49.35	20240507	143300	9.21	20241114	309000	-49.35	20240507	143300	9.21	20241114	0.91	N	058470	500	76 억	5489709	N	N	5468	N	N
56	20241202	100519	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155100	800	2	0.52	2097209400	13412	27.71	156200	158900	154400	200500	108100	154300	156375.25	36.02	2168	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23641	21.31	4.23	12	0.09	7277.00	36702.00	309000	20240507	-49.81	143300	20241114	8.23	309000	-49.81	20240507	143300	8.23	20241114	309000	-49.81	20240507	143300	8.23	20241114	0.91	N	058470	500	76 억	5489709	N	N	5468	N	N
57	20241202	090516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156900	2600	2	1.69	384841700	2456	5.07	156200	157800	156000	200500	108100	154300	156740.21	36.02	292	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23915	21.56	4.27	12	0.02	7277.00	36702.00	309000	20240507	-49.22	143300	20241114	9.49	309000	-49.22	20240507	143300	9.49	20241114	309000	-49.22	20240507	143300	9.49	20241114	0.91	N	058470	500	76 억	5489709	N	N	5468	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History