KissMeData/060720/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	160546	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7830	280	2	3.71	436600910	56086	42.24	7550	7880	7550	9810	5290	7550	7784.33	7.54	27261	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1854	5.99	0.69	12	0.24	1307.00	11342.00	16400	20240328	-52.26	7550	20241210	3.71	16400	-52.26	20240328	7550	3.71	20241210	16400	-52.26	20240328	7550	3.71	20241210	3.23	N	060720	500	118 억	1784260	N	N	2	N	N
3	20241210	150548	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7830	280	2	3.71	409129700	52579	39.60	7550	7880	7550	9810	5290	7550	7781.24	7.54	27023	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1854	5.99	0.69	12	0.22	1307.00	11342.00	16400	20240328	-52.26	7550	20241210	3.71	16400	-52.26	20240328	7550	3.71	20241210	16400	-52.26	20240328	7550	3.71	20241210	3.23	N	060720	500	118 억	1784260	N	N	13	N	N
4	20241210	140548	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7840	290	2	3.84	341711180	43978	33.12	7550	7850	7550	9810	5290	7550	7770.05	7.54	22883	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1856	6.00	0.69	12	0.19	1307.00	11342.00	16400	20240328	-52.20	7550	20241210	3.84	16400	-52.20	20240328	7550	3.84	20241210	16400	-52.20	20240328	7550	3.84	20241210	3.23	N	060720	500	118 억	1784260	N	N	13	N	N
5	20241210	130546	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7800	250	2	3.31	296294180	38171	28.75	7550	7840	7550	9810	5290	7550	7762.28	7.54	20053	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1847	5.97	0.69	12	0.16	1307.00	11342.00	16400	20240328	-52.44	7550	20241210	3.31	16400	-52.44	20240328	7550	3.31	20241210	16400	-52.44	20240328	7550	3.31	20241210	3.23	N	060720	500	118 억	1784260	N	N	13	N	N
6	20241210	120547	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7800	250	2	3.31	258978780	33377	25.14	7550	7840	7550	9810	5290	7550	7759.20	7.54	17742	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1847	5.97	0.69	12	0.14	1307.00	11342.00	16400	20240328	-52.44	7550	20241210	3.31	16400	-52.44	20240328	7550	3.31	20241210	16400	-52.44	20240328	7550	3.31	20241210	3.23	N	060720	500	118 억	1784260	N	N	13	N	N
7	20241210	110546	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7760	210	2	2.78	208748730	26928	20.28	7550	7840	7550	9810	5290	7550	7752.11	7.54	14710	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1837	5.94	0.68	12	0.11	1307.00	11342.00	16400	20240328	-52.68	7550	20241210	2.78	16400	-52.68	20240328	7550	2.78	20241210	16400	-52.68	20240328	7550	2.78	20241210	3.23	N	060720	500	118 억	1784260	N	N	13	N	N
8	20241210	100546	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7800	250	2	3.31	141018410	18235	13.73	7550	7840	7550	9810	5290	7550	7733.39	7.54	12857	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1847	5.97	0.69	12	0.08	1307.00	11342.00	16400	20240328	-52.44	7550	20241210	3.31	16400	-52.44	20240328	7550	3.31	20241210	16400	-52.44	20240328	7550	3.31	20241210	3.23	N	060720	500	118 억	1784260	N	N	13	N	N
9	20241210	090550	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7730	180	2	2.38	54325810	7099	5.35	7550	7780	7550	9810	5290	7550	7652.60	7.54	4718	8270	7910	7730	7370	7190	7820	7280	118	2260	500	5580	10	1	23677442	1830	5.91	0.68	12	0.03	1307.00	11342.00	16400	20240328	-52.87	7550	20241210	2.38	16400	-52.87	20240328	7550	2.38	20241210	16400	-52.87	20240328	7550	2.38	20241210	3.23	N	060720	500	118 억	1784260	N	N	13	N	N
10	20241209	160545	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7550	-550	5	-6.79	1016662050	131889	130.61	8080	8090	7550	10530	5670	8100	7708.78	7.61	-11219	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1788	5.78	0.67	12	0.56	1307.00	11342.00	16400	20240328	-53.96	7550	20241209	0.00	16400	-53.96	20240328	7550	0.00	20241209	16400	-53.96	20240328	7550	0.00	20241209	3.32	N	060720	500	118 억	1802892	N	N	13	N	N
11	20241209	150547	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7630	-470	5	-5.80	941374180	121952	120.77	8080	8090	7590	10530	5670	8100	7719.22	7.61	-10370	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1807	5.84	0.67	12	0.52	1307.00	11342.00	16400	20240328	-53.48	7590	20241209	0.53	16400	-53.48	20240328	7590	0.53	20241209	16400	-53.48	20240328	7590	0.53	20241209	3.32	N	060720	500	118 억	1802892	N	N	9	N	N
12	20241209	140546	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7620	-480	5	-5.93	773525420	99919	98.95	8080	8090	7600	10530	5670	8100	7741.52	7.61	-13073	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1804	5.83	0.67	12	0.42	1307.00	11342.00	16400	20240328	-53.54	7600	20241209	0.26	16400	-53.54	20240328	7600	0.26	20241209	16400	-53.54	20240328	7600	0.26	20241209	3.32	N	060720	500	118 억	1802892	N	N	9	N	N
13	20241209	130547	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7670	-430	5	-5.31	657878280	84799	83.97	8080	8090	7660	10530	5670	8100	7758.09	7.61	-15490	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1816	5.87	0.68	12	0.36	1307.00	11342.00	16400	20240328	-53.23	7660	20241209	0.13	16400	-53.23	20240328	7660	0.13	20241209	16400	-53.23	20240328	7660	0.13	20241209	3.32	N	060720	500	118 억	1802892	N	N	9	N	N
14	20241209	120545	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7700	-400	5	-4.94	540828280	69614	68.94	8080	8090	7660	10530	5670	8100	7768.96	7.61	-16801	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1823	5.89	0.68	12	0.29	1307.00	11342.00	16400	20240328	-53.05	7660	20241209	0.52	16400	-53.05	20240328	7660	0.52	20241209	16400	-53.05	20240328	7660	0.52	20241209	3.32	N	060720	500	118 억	1802892	N	N	9	N	N
15	20241209	110547	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7770	-330	5	-4.07	348795250	44767	44.33	8080	8090	7680	10530	5670	8100	7791.35	7.61	-13007	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1840	5.94	0.69	12	0.19	1307.00	11342.00	16400	20240328	-52.62	7680	20241209	1.17	16400	-52.62	20240328	7680	1.17	20241209	16400	-52.62	20240328	7680	1.17	20241209	3.32	N	060720	500	118 억	1802892	N	N	9	N	N
16	20241209	100545	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7760	-340	5	-4.20	275513150	35337	34.99	8080	8090	7680	10530	5670	8100	7796.73	7.61	-9687	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1837	5.94	0.68	12	0.15	1307.00	11342.00	16400	20240328	-52.68	7680	20241209	1.04	16400	-52.68	20240328	7680	1.04	20241209	16400	-52.68	20240328	7680	1.04	20241209	3.32	N	060720	500	118 억	1802892	N	N	9	N	N
17	20241209	090542	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	7970	-130	5	-1.60	31264930	3903	3.87	8080	8090	7870	10530	5670	8100	8010.49	7.61	845	8393	8246	8023	7876	7653	8320	7950	118	2430	500	5990	10	1	23677442	1887	6.10	0.70	12	0.02	1307.00	11342.00	16400	20240328	-51.40	7800	20241206	2.18	16400	-51.40	20240328	7800	2.18	20241206	16400	-51.40	20240328	7800	2.18	20241206	3.32	N	060720	500	118 억	1802892	N	N	9	N	N
18	20241206	160541	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8100	30	2	0.37	802853850	100846	88.95	8050	8170	7800	10490	5650	8070	7961.02	7.60	21328	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1918	6.20	0.71	12	0.43	1307.00	11342.00	16400	20240328	-50.61	7800	20241206	3.85	16400	-50.61	20240328	7800	3.85	20241206	16400	-50.61	20240328	7800	3.85	20241206	3.32	N	060720	500	118 억	1800073	N	N	9	N	N
19	20241206	150543	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8120	50	2	0.62	760188600	95580	84.30	8050	8170	7800	10490	5650	8070	7953.43	7.60	20876	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1923	6.21	0.72	12	0.40	1307.00	11342.00	16400	20240328	-50.49	7800	20241206	4.10	16400	-50.49	20240328	7800	4.10	20241206	16400	-50.49	20240328	7800	4.10	20241206	3.32	N	060720	500	118 억	1800073	N	N	5	N	N
20	20241206	140541	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7960	-110	5	-1.36	621230950	78341	69.10	8050	8170	7800	10490	5650	8070	7929.83	7.60	9915	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1885	6.09	0.70	12	0.33	1307.00	11342.00	16400	20240328	-51.46	7800	20241206	2.05	16400	-51.46	20240328	7800	2.05	20241206	16400	-51.46	20240328	7800	2.05	20241206	3.32	N	060720	500	118 억	1800073	N	N	5	N	N
21	20241206	130542	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7900	-170	5	-2.11	572365450	72173	63.66	8050	8170	7800	10490	5650	8070	7930.46	7.60	7499	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1871	6.04	0.70	12	0.30	1307.00	11342.00	16400	20240328	-51.83	7800	20241206	1.28	16400	-51.83	20240328	7800	1.28	20241206	16400	-51.83	20240328	7800	1.28	20241206	3.32	N	060720	500	118 억	1800073	N	N	5	N	N
22	20241206	120539	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7900	-170	5	-2.11	520315830	65609	57.87	8050	8170	7800	10490	5650	8070	7930.55	7.60	5723	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1871	6.04	0.70	12	0.28	1307.00	11342.00	16400	20240328	-51.83	7800	20241206	1.28	16400	-51.83	20240328	7800	1.28	20241206	16400	-51.83	20240328	7800	1.28	20241206	3.32	N	060720	500	118 억	1800073	N	N	5	N	N
23	20241206	110541	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7900	-170	5	-2.11	447931730	56456	49.80	8050	8170	7800	10490	5650	8070	7934.17	7.60	1592	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1871	6.04	0.70	12	0.24	1307.00	11342.00	16400	20240328	-51.83	7800	20241206	1.28	16400	-51.83	20240328	7800	1.28	20241206	16400	-51.83	20240328	7800	1.28	20241206	3.32	N	060720	500	118 억	1800073	N	N	5	N	N
24	20241206	100538	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	7960	-110	5	-1.36	204583410	25569	22.55	8050	8170	7940	10490	5650	8070	8001.23	7.60	-7952	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1885	6.09	0.70	12	0.11	1307.00	11342.00	16400	20240328	-51.46	7940	20241206	0.25	16400	-51.46	20240328	7940	0.25	20241206	16400	-51.46	20240328	7940	0.25	20241206	3.32	N	060720	500	118 억	1800073	N	N	5	N	N
25	20241206	090541	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8080	10	2	0.12	40507490	5027	4.43	8050	8170	8040	10490	5650	8070	8057.98	7.60	364	8403	8236	8143	7976	7883	8190	7930	118	2420	500	5970	10	1	23677442	1913	6.18	0.71	12	0.02	1307.00	11342.00	16400	20240328	-50.73	8040	20241206	0.50	16400	-50.73	20240328	8040	0.50	20241206	16400	-50.73	20240328	8040	0.50	20241206	3.32	N	060720	500	118 억	1800073	N	N	5	N	N
26	20241205	160532	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8070	-250	5	-3.00	907354780	111422	139.78	8290	8310	8050	10810	5830	8320	8143.72	7.64	-13775	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1911	6.17	0.71	12	0.47	1307.00	11342.00	16400	20240328	-50.79	8050	20241205	0.25	16400	-50.79	20240328	8050	0.25	20241205	16400	-50.79	20240328	8050	0.25	20241205	3.33	N	060720	500	118 억	1809701	N	N	5	N	N
27	20241205	150535	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8070	-250	5	-3.00	854349970	104852	131.54	8290	8310	8050	10810	5830	8320	8148.15	7.64	-11419	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1911	6.17	0.71	12	0.44	1307.00	11342.00	16400	20240328	-50.79	8050	20241205	0.25	16400	-50.79	20240328	8050	0.25	20241205	16400	-50.79	20240328	8050	0.25	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
28	20241205	140531	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8140	-180	5	-2.16	598833750	73308	91.96	8290	8310	8110	10810	5830	8320	8168.74	7.64	7078	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1927	6.23	0.72	12	0.31	1307.00	11342.00	16400	20240328	-50.37	8110	20241205	0.37	16400	-50.37	20240328	8110	0.37	20241205	16400	-50.37	20240328	8110	0.37	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
29	20241205	130533	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8140	-180	5	-2.16	529938950	64842	81.34	8290	8310	8110	10810	5830	8320	8172.77	7.64	6209	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1927	6.23	0.72	12	0.27	1307.00	11342.00	16400	20240328	-50.37	8110	20241205	0.37	16400	-50.37	20240328	8110	0.37	20241205	16400	-50.37	20240328	8110	0.37	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
30	20241205	120533	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8150	-170	5	-2.04	462752200	56592	70.99	8290	8310	8110	10810	5830	8320	8176.99	7.64	3856	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1930	6.24	0.72	12	0.24	1307.00	11342.00	16400	20240328	-50.30	8110	20241205	0.49	16400	-50.30	20240328	8110	0.49	20241205	16400	-50.30	20240328	8110	0.49	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
31	20241205	110533	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8130	-190	5	-2.28	369505490	45174	56.67	8290	8310	8110	10810	5830	8320	8179.61	7.64	-1284	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1925	6.22	0.72	12	0.19	1307.00	11342.00	16400	20240328	-50.43	8110	20241205	0.25	16400	-50.43	20240328	8110	0.25	20241205	16400	-50.43	20240328	8110	0.25	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
32	20241205	100530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8180	-140	5	-1.68	179785050	21886	27.46	8290	8310	8140	10810	5830	8320	8214.61	7.64	-7904	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1937	6.26	0.72	12	0.09	1307.00	11342.00	16400	20240328	-50.12	8110	20241115	0.86	16400	-50.12	20240328	8110	0.86	20241115	16400	-50.12	20240328	8110	0.86	20241115	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
33	20241205	090533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8220	-100	5	-1.20	53199740	6427	8.06	8290	8310	8220	10810	5830	8320	8277.54	7.64	-4512	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1946	6.29	0.72	12	0.03	1307.00	11342.00	16400	20240328	-49.88	8110	20241115	1.36	16400	-49.88	20240328	8110	1.36	20241115	16400	-49.88	20240328	8110	1.36	20241115	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
34	20241204	160524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8320	-240	5	-2.80	664552780	79673	155.89	8400	8490	8250	11120	6000	8560	8341.00	7.61	7148	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1970	6.37	0.73	12	0.34	1307.00	11342.00	16400	20240328	-49.27	8110	20241115	2.59	16400	-49.27	20240328	8110	2.59	20241115	16400	-49.27	20240328	8110	2.59	20241115	3.40	N	060720	500	118 억	1802191	N	N	1	N	N
35	20241204	150525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8310	-250	5	-2.92	638127230	76493	149.66	8400	8490	8250	11120	6000	8560	8342.30	7.61	7401	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1968	6.36	0.73	12	0.32	1307.00	11342.00	16400	20240328	-49.33	8110	20241115	2.47	16400	-49.33	20240328	8110	2.47	20241115	16400	-49.33	20240328	8110	2.47	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
36	20241204	140524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8310	-250	5	-2.92	580035140	69493	135.97	8400	8490	8250	11120	6000	8560	8346.67	7.61	6661	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1968	6.36	0.73	12	0.29	1307.00	11342.00	16400	20240328	-49.33	8110	20241115	2.47	16400	-49.33	20240328	8110	2.47	20241115	16400	-49.33	20240328	8110	2.47	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
37	20241204	130520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8320	-240	5	-2.80	537333080	64350	125.90	8400	8490	8250	11120	6000	8560	8350.16	7.61	8052	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1970	6.37	0.73	12	0.27	1307.00	11342.00	16400	20240328	-49.27	8110	20241115	2.59	16400	-49.27	20240328	8110	2.59	20241115	16400	-49.27	20240328	8110	2.59	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
38	20241204	120519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8300	-260	5	-3.04	430964650	51486	100.74	8400	8490	8250	11120	6000	8560	8370.52	7.61	7039	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1965	6.35	0.73	12	0.22	1307.00	11342.00	16400	20240328	-49.39	8110	20241115	2.34	16400	-49.39	20240328	8110	2.34	20241115	16400	-49.39	20240328	8110	2.34	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
39	20241204	110516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8260	-300	5	-3.50	371678300	44326	86.73	8400	8490	8260	11120	6000	8560	8385.11	7.61	9076	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1956	6.32	0.73	12	0.19	1307.00	11342.00	16400	20240328	-49.63	8110	20241115	1.85	16400	-49.63	20240328	8110	1.85	20241115	16400	-49.63	20240328	8110	1.85	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
40	20241204	100517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8430	-130	5	-1.52	259585750	30908	60.47	8400	8490	8330	11120	6000	8560	8398.66	7.61	14778	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1996	6.45	0.74	12	0.13	1307.00	11342.00	16400	20240328	-48.60	8110	20241115	3.95	16400	-48.60	20240328	8110	3.95	20241115	16400	-48.60	20240328	8110	3.95	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
41	20241204	090523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8400	-160	5	-1.87	34907100	4155	8.13	8400	8490	8330	11120	6000	8560	8401.23	7.61	1370	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1989	6.43	0.74	12	0.02	1307.00	11342.00	16400	20240328	-48.78	8110	20241115	3.58	16400	-48.78	20240328	8110	3.58	20241115	16400	-48.78	20240328	8110	3.58	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
42	20241203	160546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8560	190	2	2.27	431621350	50876	55.14	8450	8620	8290	10880	5860	8370	8483.78	7.84	14903	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2027	6.55	0.75	12	0.21	1307.00	11342.00	16400	20240328	-47.80	8110	20241115	5.55	16400	-47.80	20240328	8110	5.55	20241115	16400	-47.80	20240328	8110	5.55	20241115	3.40	N	060720	500	118 억	1855702	N	N	852	N	N
43	20241203	150605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8560	190	2	2.27	366728340	43282	46.91	8450	8620	8290	10880	5860	8370	8473.00	7.84	15633	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2027	6.55	0.75	12	0.18	1307.00	11342.00	16400	20240328	-47.80	8110	20241115	5.55	16400	-47.80	20240328	8110	5.55	20241115	16400	-47.80	20240328	8110	5.55	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
44	20241203	140552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8510	140	2	1.67	267406980	31674	34.33	8450	8540	8290	10880	5860	8370	8442.48	7.84	7455	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2015	6.51	0.75	12	0.13	1307.00	11342.00	16400	20240328	-48.11	8110	20241115	4.93	16400	-48.11	20240328	8110	4.93	20241115	16400	-48.11	20240328	8110	4.93	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
45	20241203	130553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8500	130	2	1.55	233801400	27714	30.04	8450	8540	8290	10880	5860	8370	8436.22	7.84	6892	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2013	6.50	0.75	12	0.12	1307.00	11342.00	16400	20240328	-48.17	8110	20241115	4.81	16400	-48.17	20240328	8110	4.81	20241115	16400	-48.17	20240328	8110	4.81	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
46	20241203	120608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8530	160	2	1.91	194918050	23144	25.08	8450	8540	8290	10880	5860	8370	8421.97	7.84	5213	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2020	6.53	0.75	12	0.10	1307.00	11342.00	16400	20240328	-47.99	8110	20241115	5.18	16400	-47.99	20240328	8110	5.18	20241115	16400	-47.99	20240328	8110	5.18	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
47	20241203	110550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8420	50	2	0.60	129303220	15411	16.70	8450	8490	8290	10880	5860	8370	8390.32	7.84	999	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	1994	6.44	0.74	12	0.07	1307.00	11342.00	16400	20240328	-48.66	8110	20241115	3.82	16400	-48.66	20240328	8110	3.82	20241115	16400	-48.66	20240328	8110	3.82	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
48	20241203	100540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8380	10	2	0.12	83086610	9906	10.74	8450	8490	8290	10880	5860	8370	8387.50	7.84	-709	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	1984	6.41	0.74	12	0.04	1307.00	11342.00	16400	20240328	-48.90	8110	20241115	3.33	16400	-48.90	20240328	8110	3.33	20241115	16400	-48.90	20240328	8110	3.33	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
49	20241203	090538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8400	30	2	0.36	14175640	1686	1.83	8450	8450	8290	10880	5860	8370	8407.85	7.84	318	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	1989	6.43	0.74	12	0.01	1307.00	11342.00	16400	20240328	-48.78	8110	20241115	3.58	16400	-48.78	20240328	8110	3.58	20241115	16400	-48.78	20240328	8110	3.58	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
50	20241202	160525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8370	120	2	1.45	766397550	92261	89.85	8410	8450	8130	10720	5780	8250	8306.94	7.90	-11629	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1982	6.40	0.74	12	0.39	1307.00	11342.00	16400	20240328	-48.96	8110	20241115	3.21	16400	-48.96	20240328	8110	3.21	20241115	16400	-48.96	20240328	8110	3.21	20241115	3.39	N	060720	500	118 억	1869672	N	N	8	N	N
51	20241202	150600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8400	150	2	1.82	721086430	86841	84.57	8410	8450	8130	10720	5780	8250	8303.65	7.90	-11109	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1989	6.43	0.74	12	0.37	1307.00	11342.00	16400	20240328	-48.78	8110	20241115	3.58	16400	-48.78	20240328	8110	3.58	20241115	16400	-48.78	20240328	8110	3.58	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
52	20241202	140550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8400	150	2	1.82	657291710	79268	77.20	8410	8450	8130	10720	5780	8250	8292.13	7.90	-13083	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1989	6.43	0.74	12	0.33	1307.00	11342.00	16400	20240328	-48.78	8110	20241115	3.58	16400	-48.78	20240328	8110	3.58	20241115	16400	-48.78	20240328	8110	3.58	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
53	20241202	130532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8360	110	2	1.33	507787110	61494	59.89	8410	8410	8130	10720	5780	8250	8257.53	7.90	-13093	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1979	6.40	0.74	12	0.26	1307.00	11342.00	16400	20240328	-49.02	8110	20241115	3.08	16400	-49.02	20240328	8110	3.08	20241115	16400	-49.02	20240328	8110	3.08	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
54	20241202	120555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8320	70	2	0.85	441734180	53566	52.17	8410	8410	8130	10720	5780	8250	8246.53	7.90	-10734	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1970	6.37	0.73	12	0.23	1307.00	11342.00	16400	20240328	-49.27	8110	20241115	2.59	16400	-49.27	20240328	8110	2.59	20241115	16400	-49.27	20240328	8110	2.59	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
55	20241202	110519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8290	40	2	0.48	303439190	36912	35.95	8410	8410	8130	10720	5780	8250	8220.45	7.90	-16082	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1963	6.34	0.73	12	0.16	1307.00	11342.00	16400	20240328	-49.45	8110	20241115	2.22	16400	-49.45	20240328	8110	2.22	20241115	16400	-49.45	20240328	8110	2.22	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
56	20241202	100527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8180	-70	5	-0.85	227028760	27627	26.91	8410	8410	8130	10720	5780	8250	8217.40	7.90	-15816	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1937	6.26	0.72	12	0.12	1307.00	11342.00	16400	20240328	-50.12	8110	20241115	0.86	16400	-50.12	20240328	8110	0.86	20241115	16400	-50.12	20240328	8110	0.86	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
57	20241202	090523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8300	50	2	0.61	20938520	2504	2.44	8410	8410	8280	10720	5780	8250	8372.07	7.90	-375	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1965	6.35	0.73	12	0.01	1307.00	11342.00	16400	20240328	-49.39	8110	20241115	2.34	16400	-49.39	20240328	8110	2.34	20241115	16400	-49.39	20240328	8110	2.34	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History