KissMeData/074600/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	160624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17600	860	2	5.14	2931262730	168877	79.46	16800	17730	16800	21750	11720	16740	17356.64	8.24	31088	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4627	12.13	1.14	12	0.64	1451.00	15504.00	41000	20240607	-57.07	16680	20241209	5.52	41000	-57.07	20240607	16680	5.52	20241209	41000	-57.07	20240607	16680	5.52	20241209	1.81	N	074600	500	131 억	2165902	N	N	351	N	N
3	20241210	150625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17600	860	2	5.14	2830732320	163162	76.78	16800	17730	16800	21750	11720	16740	17349.24	8.24	32346	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4627	12.13	1.14	12	0.62	1451.00	15504.00	41000	20240607	-57.07	16680	20241209	5.52	41000	-57.07	20240607	16680	5.52	20241209	41000	-57.07	20240607	16680	5.52	20241209	1.81	N	074600	500	131 억	2165902	N	N	866	N	N
4	20241210	140625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17700	960	2	5.73	2566715320	148198	69.73	16800	17730	16800	21750	11720	16740	17319.53	8.24	33893	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4653	12.20	1.14	12	0.56	1451.00	15504.00	41000	20240607	-56.83	16680	20241209	6.12	41000	-56.83	20240607	16680	6.12	20241209	41000	-56.83	20240607	16680	6.12	20241209	1.81	N	074600	500	131 억	2165902	N	N	866	N	N
5	20241210	130624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17610	870	2	5.20	2321045520	134287	63.19	16800	17690	16800	21750	11720	16740	17284.25	8.24	35817	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4629	12.14	1.14	12	0.51	1451.00	15504.00	41000	20240607	-57.05	16680	20241209	5.58	41000	-57.05	20240607	16680	5.58	20241209	41000	-57.05	20240607	16680	5.58	20241209	1.81	N	074600	500	131 억	2165902	N	N	866	N	N
6	20241210	120625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17620	880	2	5.26	1937461480	112512	52.94	16800	17650	16800	21750	11720	16740	17220.08	8.24	26079	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4632	12.14	1.14	12	0.43	1451.00	15504.00	41000	20240607	-57.02	16680	20241209	5.64	41000	-57.02	20240607	16680	5.64	20241209	41000	-57.02	20240607	16680	5.64	20241209	1.81	N	074600	500	131 억	2165902	N	N	866	N	N
7	20241210	110624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17310	570	2	3.41	1494396950	87190	41.03	16800	17360	16800	21750	11720	16740	17139.58	8.24	20390	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4550	11.93	1.12	12	0.33	1451.00	15504.00	41000	20240607	-57.78	16680	20241209	3.78	41000	-57.78	20240607	16680	3.78	20241209	41000	-57.78	20240607	16680	3.78	20241209	1.81	N	074600	500	131 억	2165902	N	N	866	N	N
8	20241210	100624	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17170	430	2	2.57	1002163670	58626	27.59	16800	17240	16800	21750	11720	16740	17094.23	8.24	17076	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4514	11.83	1.11	12	0.22	1451.00	15504.00	41000	20240607	-58.12	16680	20241209	2.94	41000	-58.12	20240607	16680	2.94	20241209	41000	-58.12	20240607	16680	2.94	20241209	1.81	N	074600	500	131 억	2165902	N	N	866	N	N
9	20241210	090629	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17200	460	2	2.75	396898120	23320	10.97	16800	17200	16800	21750	11720	16740	17019.74	8.24	7666	17766	17252	16966	16452	16166	17110	16310	131	5010	500	12380	10	1	26288000	4522	11.85	1.11	12	0.09	1451.00	15504.00	41000	20240607	-58.05	16680	20241209	3.12	41000	-58.05	20240607	16680	3.12	20241209	41000	-58.05	20240607	16680	3.12	20241209	1.81	N	074600	500	131 억	2165902	N	N	866	N	N
10	20241209	160622	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16740	-970	5	-5.48	3590340460	211312	97.92	17400	17480	16680	23000	12400	17710	16991.04	8.17	20961	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4401	11.54	1.08	12	0.80	1451.00	15504.00	41000	20240607	-59.17	16680	20241209	0.36	41000	-59.17	20240607	16680	0.36	20241209	41000	-59.17	20240607	16680	0.36	20241209	1.80	N	074600	500	131 억	2148792	N	N	865	N	N
11	20241209	150624	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16760	-950	5	-5.36	3385450100	199064	92.24	17400	17480	16720	23000	12400	17710	17006.84	8.17	20035	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4406	11.55	1.08	12	0.76	1451.00	15504.00	41000	20240607	-59.12	16720	20241209	0.24	41000	-59.12	20240607	16720	0.24	20241209	41000	-59.12	20240607	16720	0.24	20241209	1.80	N	074600	500	131 억	2148792	N	N	508	N	N
12	20241209	140624	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16860	-850	5	-4.80	2856662630	167593	77.66	17400	17480	16830	23000	12400	17710	17045.23	8.17	16040	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4432	11.62	1.09	12	0.64	1451.00	15504.00	41000	20240607	-58.88	16830	20241209	0.18	41000	-58.88	20240607	16830	0.18	20241209	41000	-58.88	20240607	16830	0.18	20241209	1.80	N	074600	500	131 억	2148792	N	N	508	N	N
13	20241209	130626	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16880	-830	5	-4.69	2445709700	143260	66.38	17400	17480	16880	23000	12400	17710	17071.82	8.17	12267	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4437	11.63	1.09	12	0.54	1451.00	15504.00	41000	20240607	-58.83	16880	20241209	0.00	41000	-58.83	20240607	16880	0.00	20241209	41000	-58.83	20240607	16880	0.00	20241209	1.80	N	074600	500	131 억	2148792	N	N	508	N	N
14	20241209	120622	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17030	-680	5	-3.84	2060785600	120550	55.86	17400	17480	16940	23000	12400	17710	17094.86	8.17	11038	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4477	11.74	1.10	12	0.46	1451.00	15504.00	41000	20240607	-58.46	16940	20241209	0.53	41000	-58.46	20240607	16940	0.53	20241209	41000	-58.46	20240607	16940	0.53	20241209	1.80	N	074600	500	131 억	2148792	N	N	508	N	N
15	20241209	110624	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17000	-710	5	-4.01	1761415950	102912	47.69	17400	17480	16970	23000	12400	17710	17115.74	8.17	11562	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4469	11.72	1.10	12	0.39	1451.00	15504.00	41000	20240607	-58.54	16970	20241209	0.18	41000	-58.54	20240607	16970	0.18	20241209	41000	-58.54	20240607	16970	0.18	20241209	1.80	N	074600	500	131 억	2148792	N	N	508	N	N
16	20241209	100622	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17070	-640	5	-3.61	1255726110	73259	33.95	17400	17480	17000	23000	12400	17710	17140.90	8.17	7572	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4487	11.76	1.10	12	0.28	1451.00	15504.00	41000	20240607	-58.37	17000	20241209	0.41	41000	-58.37	20240607	17000	0.41	20241209	41000	-58.37	20240607	17000	0.41	20241209	1.80	N	074600	500	131 억	2148792	N	N	508	N	N
17	20241209	090619	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17150	-560	5	-3.16	276224130	16031	7.43	17400	17480	17090	23000	12400	17710	17230.59	8.17	-825	18570	18140	17660	17230	16750	17900	16990	131	5290	500	13100	10	1	26288000	4508	11.82	1.11	12	0.06	1451.00	15504.00	41000	20240607	-58.17	17090	20241209	0.35	41000	-58.17	20240607	17090	0.35	20241209	41000	-58.17	20240607	17090	0.35	20241209	1.80	N	074600	500	131 억	2148792	N	N	508	N	N
18	20241206	160617	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17710	-320	5	-1.77	3778563870	215222	134.51	18020	18090	17180	23400	12630	18030	17554.83	8.11	32928	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4656	12.21	1.14	12	0.82	1451.00	15504.00	41000	20240607	-56.80	17180	20241206	3.08	41000	-56.80	20240607	17180	3.08	20241206	41000	-56.80	20240607	17180	3.08	20241206	1.82	N	074600	500	131 억	2132235	N	N	508	N	N
19	20241206	150621	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17760	-270	5	-1.50	3497744230	199379	124.61	18020	18090	17180	23400	12630	18030	17542.14	8.11	34657	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4669	12.24	1.15	12	0.76	1451.00	15504.00	41000	20240607	-56.68	17180	20241206	3.38	41000	-56.68	20240607	17180	3.38	20241206	41000	-56.68	20240607	17180	3.38	20241206	1.82	N	074600	500	131 억	2132235	N	N	481	N	N
20	20241206	140619	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17510	-520	5	-2.88	3053139350	174160	108.85	18020	18090	17180	23400	12630	18030	17529.42	8.11	20232	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4603	12.07	1.13	12	0.66	1451.00	15504.00	41000	20240607	-57.29	17180	20241206	1.92	41000	-57.29	20240607	17180	1.92	20241206	41000	-57.29	20240607	17180	1.92	20241206	1.82	N	074600	500	131 억	2132235	N	N	481	N	N
21	20241206	130619	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17440	-590	5	-3.27	2850705250	162608	101.63	18020	18090	17180	23400	12630	18030	17529.82	8.11	15183	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4585	12.02	1.12	12	0.62	1451.00	15504.00	41000	20240607	-57.46	17180	20241206	1.51	41000	-57.46	20240607	17180	1.51	20241206	41000	-57.46	20240607	17180	1.51	20241206	1.82	N	074600	500	131 억	2132235	N	N	481	N	N
22	20241206	120616	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17530	-500	5	-2.77	2585374670	147462	92.16	18020	18090	17180	23400	12630	18030	17531.02	8.11	8769	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4608	12.08	1.13	12	0.56	1451.00	15504.00	41000	20240607	-57.24	17180	20241206	2.04	41000	-57.24	20240607	17180	2.04	20241206	41000	-57.24	20240607	17180	2.04	20241206	1.82	N	074600	500	131 억	2132235	N	N	481	N	N
23	20241206	110618	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17390	-640	5	-3.55	2278193040	129891	81.18	18020	18090	17180	23400	12630	18030	17537.63	8.11	1429	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4571	11.98	1.12	12	0.49	1451.00	15504.00	41000	20240607	-57.59	17180	20241206	1.22	41000	-57.59	20240607	17180	1.22	20241206	41000	-57.59	20240607	17180	1.22	20241206	1.82	N	074600	500	131 억	2132235	N	N	481	N	N
24	20241206	100614	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17600	-430	5	-2.38	1080919850	61031	38.14	18020	18090	17500	23400	12630	18030	17708.73	8.11	-11684	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4627	12.13	1.14	12	0.23	1451.00	15504.00	41000	20240607	-57.07	17500	20241206	0.57	41000	-57.07	20240607	17500	0.57	20241206	41000	-57.07	20240607	17500	0.57	20241206	1.82	N	074600	500	131 억	2132235	N	N	481	N	N
25	20241206	090618	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17960	-70	5	-0.39	139250350	7783	4.86	18020	18090	17720	23400	12630	18030	17883.49	8.11	-2318	18383	18206	18013	17836	17643	18295	17925	131	5370	500	13340	10	1	26288000	4721	12.38	1.16	12	0.03	1451.00	15504.00	41000	20240607	-56.20	17720	20241206	1.35	41000	-56.20	20240607	17720	1.35	20241206	41000	-56.20	20240607	17720	1.35	20241206	1.82	N	074600	500	131 억	2132235	N	N	481	N	N
26	20241205	160608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18030	80	2	0.45	2869663250	159190	89.76	17950	18190	17820	23300	12570	17950	18026.65	8.02	18537	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4740	12.43	1.16	12	0.61	1451.00	15504.00	41000	20240607	-56.02	17780	20241204	1.41	41000	-56.02	20240607	17780	1.41	20241204	41000	-56.02	20240607	17780	1.41	20241204	1.84	N	074600	500	131 억	2108864	N	N	481	N	N
27	20241205	150611	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17890	-60	5	-0.33	2674929880	148365	83.65	17950	18190	17820	23300	12570	17950	18029.39	8.02	12683	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4703	12.33	1.15	12	0.56	1451.00	15504.00	41000	20240607	-56.37	17780	20241204	0.62	41000	-56.37	20240607	17780	0.62	20241204	41000	-56.37	20240607	17780	0.62	20241204	1.84	N	074600	500	131 억	2108864	N	N	1437	N	N
28	20241205	140604	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18090	140	2	0.78	2329620140	129169	72.83	17950	18190	17820	23300	12570	17950	18035.44	8.02	10177	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4755	12.47	1.17	12	0.49	1451.00	15504.00	41000	20240607	-55.88	17780	20241204	1.74	41000	-55.88	20240607	17780	1.74	20241204	41000	-55.88	20240607	17780	1.74	20241204	1.84	N	074600	500	131 억	2108864	N	N	1437	N	N
29	20241205	130608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18040	90	2	0.50	2015372790	111768	63.02	17950	18190	17820	23300	12570	17950	18031.75	8.02	2632	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4742	12.43	1.16	12	0.43	1451.00	15504.00	41000	20240607	-56.00	17780	20241204	1.46	41000	-56.00	20240607	17780	1.46	20241204	41000	-56.00	20240607	17780	1.46	20241204	1.84	N	074600	500	131 억	2108864	N	N	1437	N	N
30	20241205	120609	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18060	110	2	0.61	1761941420	97723	55.10	17950	18190	17820	23300	12570	17950	18029.96	8.02	-1940	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4748	12.45	1.16	12	0.37	1451.00	15504.00	41000	20240607	-55.95	17780	20241204	1.57	41000	-55.95	20240607	17780	1.57	20241204	41000	-55.95	20240607	17780	1.57	20241204	1.84	N	074600	500	131 억	2108864	N	N	1437	N	N
31	20241205	110608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18060	110	2	0.61	1376394130	76394	43.07	17950	18190	17820	23300	12570	17950	18017.04	8.02	-10574	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4748	12.45	1.16	12	0.29	1451.00	15504.00	41000	20240607	-55.95	17780	20241204	1.57	41000	-55.95	20240607	17780	1.57	20241204	41000	-55.95	20240607	17780	1.57	20241204	1.84	N	074600	500	131 억	2108864	N	N	1437	N	N
32	20241205	100605	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17900	-50	5	-0.28	1022238990	56766	32.01	17950	18190	17820	23300	12570	17950	18007.94	8.02	-15061	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4706	12.34	1.15	12	0.22	1451.00	15504.00	41000	20240607	-56.34	17780	20241204	0.67	41000	-56.34	20240607	17780	0.67	20241204	41000	-56.34	20240607	17780	0.67	20241204	1.84	N	074600	500	131 억	2108864	N	N	1437	N	N
33	20241205	090609	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18020	70	2	0.39	134190080	7468	4.21	17950	18050	17900	23300	12570	17950	17968.68	8.02	-4052	18570	18260	18020	17710	17470	18415	17865	131	5350	500	13280	10	1	26288000	4737	12.42	1.16	12	0.03	1451.00	15504.00	41000	20240607	-56.05	17780	20241204	1.35	41000	-56.05	20240607	17780	1.35	20241204	41000	-56.05	20240607	17780	1.35	20241204	1.84	N	074600	500	131 억	2108864	N	N	1437	N	N
34	20241204	160559	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17950	-250	5	-1.37	3174289870	177069	74.26	17850	18330	17780	23650	12740	18200	17926.78	7.86	39593	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4719	12.37	1.16	12	0.67	1451.00	15504.00	41000	20240607	-56.22	17780	20241204	0.96	41000	-56.22	20240607	17780	0.96	20241204	41000	-56.22	20240607	17780	0.96	20241204	1.88	N	074600	500	131 억	2067318	N	N	1436	N	N
35	20241204	150600	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17880	-320	5	-1.76	3028824130	168965	70.86	17850	18330	17780	23650	12740	18200	17925.75	7.86	38250	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4700	12.32	1.15	12	0.64	1451.00	15504.00	41000	20240607	-56.39	17780	20241204	0.56	41000	-56.39	20240607	17780	0.56	20241204	41000	-56.39	20240607	17780	0.56	20241204	1.88	N	074600	500	131 억	2067318	N	N	3022	N	N
36	20241204	140559	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17810	-390	5	-2.14	2698567540	150456	63.10	17850	18330	17780	23650	12740	18200	17935.93	7.86	28972	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4682	12.27	1.15	12	0.57	1451.00	15504.00	41000	20240607	-56.56	17780	20241204	0.17	41000	-56.56	20240607	17780	0.17	20241204	41000	-56.56	20240607	17780	0.17	20241204	1.88	N	074600	500	131 억	2067318	N	N	3022	N	N
37	20241204	130555	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17960	-240	5	-1.32	2399997520	133740	56.09	17850	18330	17780	23650	12740	18200	17945.25	7.86	28771	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4721	12.38	1.16	12	0.51	1451.00	15504.00	41000	20240607	-56.20	17780	20241204	1.01	41000	-56.20	20240607	17780	1.01	20241204	41000	-56.20	20240607	17780	1.01	20241204	1.88	N	074600	500	131 억	2067318	N	N	3022	N	N
38	20241204	120554	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17860	-340	5	-1.87	2079235560	115759	48.55	17850	18330	17800	23650	12740	18200	17961.76	7.86	23521	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4695	12.31	1.15	12	0.44	1451.00	15504.00	41000	20240607	-56.44	17800	20241204	0.34	41000	-56.44	20240607	17800	0.34	20241204	41000	-56.44	20240607	17800	0.34	20241204	1.88	N	074600	500	131 억	2067318	N	N	3022	N	N
39	20241204	110548	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17820	-380	5	-2.09	1659439130	92234	38.68	17850	18330	17800	23650	12740	18200	17991.62	7.86	11787	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4685	12.28	1.15	12	0.35	1451.00	15504.00	41000	20240607	-56.54	17800	20241204	0.11	41000	-56.54	20240607	17800	0.11	20241204	41000	-56.54	20240607	17800	0.11	20241204	1.88	N	074600	500	131 억	2067318	N	N	3022	N	N
40	20241204	100552	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18020	-180	5	-0.99	1257201190	69780	29.26	17850	18330	17840	23650	12740	18200	18016.64	7.86	16254	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4737	12.42	1.16	12	0.27	1451.00	15504.00	41000	20240607	-56.05	17820	20241202	1.12	41000	-56.05	20240607	17820	1.12	20241202	41000	-56.05	20240607	17820	1.12	20241202	1.88	N	074600	500	131 억	2067318	N	N	3022	N	N
41	20241204	090559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17870	-330	5	-1.81	370543990	20708	8.68	17850	18090	17840	23650	12740	18200	17893.76	7.86	2727	18740	18470	18160	17890	17580	18605	18025	131	5450	500	13460	10	1	26288000	4698	12.32	1.15	12	0.08	1451.00	15504.00	41000	20240607	-56.41	17820	20241202	0.28	41000	-56.41	20240607	17820	0.28	20241202	41000	-56.41	20240607	17820	0.28	20241202	1.88	N	074600	500	131 억	2067318	N	N	3022	N	N
42	20241203	160625	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18200	310	2	1.73	4333409250	237534	81.26	17850	18430	17850	23250	12530	17890	18243.80	7.85	73090	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4784	12.54	1.17	12	0.90	1451.00	15504.00	41000	20240607	-55.61	17820	20241202	2.13	41000	-55.61	20240607	17820	2.13	20241202	41000	-55.61	20240607	17820	2.13	20241202	1.85	N	074600	500	131 억	2063018	N	N	3003	N	N
43	20241203	150646	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18250	360	2	2.01	4123788420	226032	77.33	17850	18430	17850	23250	12530	17890	18244.74	7.85	72357	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4798	12.58	1.18	12	0.86	1451.00	15504.00	41000	20240607	-55.49	17820	20241202	2.41	41000	-55.49	20240607	17820	2.41	20241202	41000	-55.49	20240607	17820	2.41	20241202	1.85	N	074600	500	131 억	2063018	N	N	310	N	N
44	20241203	140632	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18300	410	2	2.29	3710766580	203458	69.60	17850	18430	17850	23250	12530	17890	18239.00	7.85	57866	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4811	12.61	1.18	12	0.77	1451.00	15504.00	41000	20240607	-55.37	17820	20241202	2.69	41000	-55.37	20240607	17820	2.69	20241202	41000	-55.37	20240607	17820	2.69	20241202	1.85	N	074600	500	131 억	2063018	N	N	310	N	N
45	20241203	130635	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18220	330	2	1.84	3312871960	181671	62.15	17850	18430	17850	23250	12530	17890	18236.13	7.85	43906	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4790	12.56	1.18	12	0.69	1451.00	15504.00	41000	20240607	-55.56	17820	20241202	2.24	41000	-55.56	20240607	17820	2.24	20241202	41000	-55.56	20240607	17820	2.24	20241202	1.85	N	074600	500	131 억	2063018	N	N	310	N	N
46	20241203	120646	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18250	360	2	2.01	2978020860	163325	55.87	17850	18430	17850	23250	12530	17890	18234.34	7.85	38994	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4798	12.58	1.18	12	0.62	1451.00	15504.00	41000	20240607	-55.49	17820	20241202	2.41	41000	-55.49	20240607	17820	2.41	20241202	41000	-55.49	20240607	17820	2.41	20241202	1.85	N	074600	500	131 억	2063018	N	N	310	N	N
47	20241203	110628	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18270	380	2	2.12	2482877160	136167	46.58	17850	18430	17850	23250	12530	17890	18234.82	7.85	36924	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4803	12.59	1.18	12	0.52	1451.00	15504.00	41000	20240607	-55.44	17820	20241202	2.53	41000	-55.44	20240607	17820	2.53	20241202	41000	-55.44	20240607	17820	2.53	20241202	1.85	N	074600	500	131 억	2063018	N	N	310	N	N
48	20241203	100617	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18180	290	2	1.62	1208404480	66569	22.77	17850	18310	17850	23250	12530	17890	18153.85	7.85	21833	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4779	12.53	1.17	12	0.25	1451.00	15504.00	41000	20240607	-55.66	17820	20241202	2.02	41000	-55.66	20240607	17820	2.02	20241202	41000	-55.66	20240607	17820	2.02	20241202	1.85	N	074600	500	131 억	2063018	N	N	310	N	N
49	20241203	090615	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18040	150	2	0.84	135857180	7543	2.58	17850	18150	17850	23250	12530	17890	18016.04	7.85	3964	19216	18552	18186	17522	17156	18370	17340	131	5360	500	13230	10	1	26288000	4742	12.43	1.16	12	0.03	1451.00	15504.00	41000	20240607	-56.00	17820	20241202	1.23	41000	-56.00	20240607	17820	1.23	20241202	41000	-56.00	20240607	17820	1.23	20241202	1.85	N	074600	500	131 억	2063018	N	N	310	N	N
50	20241202	160600	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17890	-590	5	-3.19	5261812840	291440	105.99	18520	18850	17820	24000	12940	18480	18054.78	7.57	76055	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4703	12.33	1.15	12	1.11	1451.00	15504.00	41000	20240607	-56.37	17820	20241202	0.39	41000	-56.37	20240607	17820	0.39	20241202	41000	-56.37	20240607	17820	0.39	20241202	1.85	N	074600	500	131 억	1988851	N	N	310	N	N
51	20241202	150644	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17850	-630	5	-3.41	4782367710	264574	96.22	18520	18850	17850	24000	12940	18480	18075.73	7.57	68225	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4692	12.30	1.15	12	1.01	1451.00	15504.00	41000	20240607	-56.46	17850	20241202	0.00	41000	-56.46	20240607	17850	0.00	20241202	41000	-56.46	20240607	17850	0.00	20241202	1.85	N	074600	500	131 억	1988851	N	N	856	N	N
52	20241202	140629	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	18060	-420	5	-2.27	3876849270	214147	77.88	18520	18850	17900	24000	12940	18480	18103.68	7.57	50676	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4748	12.45	1.16	12	0.81	1451.00	15504.00	41000	20240607	-55.95	17900	20241202	0.89	41000	-55.95	20240607	17900	0.89	20241202	41000	-55.95	20240607	17900	0.89	20241202	1.85	N	074600	500	131 억	1988851	N	N	856	N	N
53	20241202	130613	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17920	-560	5	-3.03	3356111210	185347	67.40	18520	18850	17900	24000	12940	18480	18107.18	7.57	43270	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4711	12.35	1.16	12	0.71	1451.00	15504.00	41000	20240607	-56.29	17900	20241202	0.11	41000	-56.29	20240607	17900	0.11	20241202	41000	-56.29	20240607	17900	0.11	20241202	1.85	N	074600	500	131 억	1988851	N	N	856	N	N
54	20241202	120631	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	18020	-460	5	-2.49	2868776830	158190	57.53	18520	18850	17930	24000	12940	18480	18135.01	7.57	36522	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4737	12.42	1.16	12	0.60	1451.00	15504.00	41000	20240607	-56.05	17930	20241202	0.50	41000	-56.05	20240607	17930	0.50	20241202	41000	-56.05	20240607	17930	0.50	20241202	1.85	N	074600	500	131 억	1988851	N	N	856	N	N
55	20241202	110554	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	18010	-470	5	-2.54	2381547560	131161	47.70	18520	18850	17930	24000	12940	18480	18157.44	7.57	26191	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4734	12.41	1.16	12	0.50	1451.00	15504.00	41000	20240607	-56.07	17930	20241202	0.45	41000	-56.07	20240607	17930	0.45	20241202	41000	-56.07	20240607	17930	0.45	20241202	1.85	N	074600	500	131 억	1988851	N	N	856	N	N
56	20241202	100600	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	17990	-490	5	-2.65	1652980970	90757	33.00	18520	18850	17940	24000	12940	18480	18213.26	7.57	10292	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4729	12.40	1.16	12	0.35	1451.00	15504.00	41000	20240607	-56.12	17940	20241202	0.28	41000	-56.12	20240607	17940	0.28	20241202	41000	-56.12	20240607	17940	0.28	20241202	1.85	N	074600	500	131 억	1988851	N	N	856	N	N
57	20241202	090558	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18520	40	2	0.22	217448520	11678	4.25	18520	18850	18520	24000	12940	18480	18620.36	7.57	4855	19586	19032	18716	18162	17846	18875	18005	131	5520	500	13670	10	1	26288000	4869	12.76	1.19	12	0.04	1451.00	15504.00	41000	20240607	-54.83	18400	20241129	0.65	41000	-54.83	20240607	18400	0.65	20241129	41000	-54.83	20240607	18400	0.65	20241129	1.85	N	074600	500	131 억	1988851	N	N	856	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History