KissMeData/218410/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	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	160935	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11460	810	2	7.61	1601126260	141242	62.62	10740	11660	10740	13840	7460	10650	11335.97	7.43	29011	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	3035	17.58	1.00	12	0.53	652.00	11423.00	19800	20240117	-42.12	10630	20240806	7.81	19800	-42.12	20240117	10630	7.81	20240806	19800	-42.12	20240117	10630	7.81	20240806	2.15	N	218410	500	133 억	1968350	N	N	1223	N	N
3	20241210	150937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11540	890	2	8.36	1545226170	136371	60.46	10740	11660	10740	13840	7460	10650	11331.05	7.43	27633	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	3056	17.70	1.01	12	0.51	652.00	11423.00	19800	20240117	-41.72	10630	20240806	8.56	19800	-41.72	20240117	10630	8.56	20240806	19800	-41.72	20240117	10630	8.56	20240806	2.15	N	218410	500	133 억	1968350	N	N	4881	N	N
4	20241210	140937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11640	990	2	9.30	1371722110	121334	53.79	10740	11660	10740	13840	7460	10650	11305.34	7.43	23987	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	3083	17.85	1.02	12	0.46	652.00	11423.00	19800	20240117	-41.21	10630	20240806	9.50	19800	-41.21	20240117	10630	9.50	20240806	19800	-41.21	20240117	10630	9.50	20240806	2.15	N	218410	500	133 억	1968350	N	N	4881	N	N
5	20241210	130937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11500	850	2	7.98	1170910690	104030	46.12	10740	11530	10740	13840	7460	10650	11255.51	7.43	27232	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	3046	17.64	1.01	12	0.39	652.00	11423.00	19800	20240117	-41.92	10630	20240806	8.18	19800	-41.92	20240117	10630	8.18	20240806	19800	-41.92	20240117	10630	8.18	20240806	2.15	N	218410	500	133 억	1968350	N	N	4881	N	N
6	20241210	120937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11480	830	2	7.79	1112072040	98905	43.85	10740	11510	10740	13840	7460	10650	11243.84	7.43	25516	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	3040	17.61	1.00	12	0.37	652.00	11423.00	19800	20240117	-42.02	10630	20240806	8.00	19800	-42.02	20240117	10630	8.00	20240806	19800	-42.02	20240117	10630	8.00	20240806	2.15	N	218410	500	133 억	1968350	N	N	4881	N	N
7	20241210	110936	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11420	770	2	7.23	956604660	85351	37.84	10740	11430	10740	13840	7460	10650	11207.89	7.43	23107	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	3025	17.52	1.00	12	0.32	652.00	11423.00	19800	20240117	-42.32	10630	20240806	7.43	19800	-42.32	20240117	10630	7.43	20240806	19800	-42.32	20240117	10630	7.43	20240806	2.15	N	218410	500	133 억	1968350	N	N	4881	N	N
8	20241210	100937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11370	720	2	6.76	777706870	69650	30.88	10740	11410	10740	13840	7460	10650	11165.93	7.43	19003	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	3011	17.44	1.00	12	0.26	652.00	11423.00	19800	20240117	-42.58	10630	20240806	6.96	19800	-42.58	20240117	10630	6.96	20240806	19800	-42.58	20240117	10630	6.96	20240806	2.15	N	218410	500	133 억	1968350	N	N	4881	N	N
9	20241210	090943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11160	510	2	4.79	291051680	26428	11.72	10740	11260	10740	13840	7460	10650	11013.00	7.43	4103	11930	11290	10970	10330	10010	11130	10170	134	3190	500	7660	10	1	26484442	2956	17.12	0.98	12	0.10	652.00	11423.00	19800	20240117	-43.64	10630	20240806	4.99	19800	-43.64	20240117	10630	4.99	20240806	19800	-43.64	20240117	10630	4.99	20240806	2.15	N	218410	500	133 억	1968350	N	N	4881	N	N
10	20241209	160933	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	10650	-1100	5	-9.36	2448354150	222947	136.34	11600	11610	10650	15270	8230	11750	10983.13	7.50	-7755	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	2821	16.33	0.93	12	0.84	652.00	11423.00	19800	20240117	-46.21	10630	20240806	0.19	19800	-46.21	20240117	10630	0.19	20240806	19800	-46.21	20240117	10630	0.19	20240806	2.23	N	218410	500	133 억	1985181	N	N	4880	N	N
11	20241209	150934	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	10710	-1040	5	-8.85	2273506130	206575	126.33	11600	11610	10660	15270	8230	11750	11005.72	7.50	-6375	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	2836	16.43	0.94	12	0.78	652.00	11423.00	19800	20240117	-45.91	10630	20240806	0.75	19800	-45.91	20240117	10630	0.75	20240806	19800	-45.91	20240117	10630	0.75	20240806	2.23	N	218410	500	133 억	1985181	N	N	467	N	N
12	20241209	140935	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	10870	-880	5	-7.49	1686683180	151996	92.95	11600	11610	10870	15270	8230	11750	11096.89	7.50	-13977	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	2879	16.67	0.95	12	0.57	652.00	11423.00	19800	20240117	-45.10	10630	20240806	2.26	19800	-45.10	20240117	10630	2.26	20240806	19800	-45.10	20240117	10630	2.26	20240806	2.23	N	218410	500	133 억	1985181	N	N	467	N	N
13	20241209	130938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	10910	-840	5	-7.15	1472794430	132371	80.95	11600	11610	10900	15270	8230	11750	11126.26	7.50	-12773	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	2889	16.73	0.96	12	0.50	652.00	11423.00	19800	20240117	-44.90	10630	20240806	2.63	19800	-44.90	20240117	10630	2.63	20240806	19800	-44.90	20240117	10630	2.63	20240806	2.23	N	218410	500	133 억	1985181	N	N	467	N	N
14	20241209	120934	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11080	-670	5	-5.70	1140995010	102099	62.44	11600	11610	11010	15270	8230	11750	11175.38	7.50	-10172	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	2934	16.99	0.97	12	0.39	652.00	11423.00	19800	20240117	-44.04	10630	20240806	4.23	19800	-44.04	20240117	10630	4.23	20240806	19800	-44.04	20240117	10630	4.23	20240806	2.23	N	218410	500	133 억	1985181	N	N	467	N	N
15	20241209	110935	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11020	-730	5	-6.21	943408760	84208	51.50	11600	11610	11020	15270	8230	11750	11203.32	7.50	-11440	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	2919	16.90	0.96	12	0.32	652.00	11423.00	19800	20240117	-44.34	10630	20240806	3.67	19800	-44.34	20240117	10630	3.67	20240806	19800	-44.34	20240117	10630	3.67	20240806	2.23	N	218410	500	133 억	1985181	N	N	467	N	N
16	20241209	100933	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11180	-570	5	-4.85	645727360	57429	35.12	11600	11610	11060	15270	8230	11750	11243.92	7.50	-5818	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	2961	17.15	0.98	12	0.22	652.00	11423.00	19800	20240117	-43.54	10630	20240806	5.17	19800	-43.54	20240117	10630	5.17	20240806	19800	-43.54	20240117	10630	5.17	20240806	2.23	N	218410	500	133 억	1985181	N	N	467	N	N
17	20241209	090928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11390	-360	5	-3.06	131477540	11497	7.03	11600	11610	11300	15270	8230	11750	11435.81	7.50	1014	12243	11996	11703	11456	11163	11850	11310	134	3520	500	8460	10	1	26484442	3017	17.47	1.00	12	0.04	652.00	11423.00	19800	20240117	-42.47	10630	20240806	7.15	19800	-42.47	20240117	10630	7.15	20240806	19800	-42.47	20240117	10630	7.15	20240806	2.23	N	218410	500	133 억	1985181	N	N	467	N	N
18	20241206	160926	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11750	-150	5	-1.26	1904247500	163511	142.10	11920	11950	11410	15470	8330	11900	11645.97	7.49	9030	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3112	18.02	1.03	12	0.62	652.00	11423.00	19800	20240117	-40.66	10630	20240806	10.54	19800	-40.66	20240117	10630	10.54	20240806	19800	-40.66	20240117	10630	10.54	20240806	2.28	N	218410	500	133 억	1983686	N	N	467	N	N
19	20241206	150931	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11710	-190	5	-1.60	1811078990	155560	135.19	11920	11950	11410	15470	8330	11900	11642.32	7.49	7825	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3101	17.96	1.03	12	0.59	652.00	11423.00	19800	20240117	-40.86	10630	20240806	10.16	19800	-40.86	20240117	10630	10.16	20240806	19800	-40.86	20240117	10630	10.16	20240806	2.28	N	218410	500	133 억	1983686	N	N	1039	N	N
20	20241206	140928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11660	-240	5	-2.02	1615951660	138901	120.72	11920	11950	11410	15470	8330	11900	11633.84	7.49	234	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3088	17.88	1.02	12	0.52	652.00	11423.00	19800	20240117	-41.11	10630	20240806	9.69	19800	-41.11	20240117	10630	9.69	20240806	19800	-41.11	20240117	10630	9.69	20240806	2.28	N	218410	500	133 억	1983686	N	N	1039	N	N
21	20241206	130928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11680	-220	5	-1.85	1482851760	127470	110.78	11920	11950	11410	15470	8330	11900	11632.95	7.49	-1860	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3093	17.91	1.02	12	0.48	652.00	11423.00	19800	20240117	-41.01	10630	20240806	9.88	19800	-41.01	20240117	10630	9.88	20240806	19800	-41.01	20240117	10630	9.88	20240806	2.28	N	218410	500	133 억	1983686	N	N	1039	N	N
22	20241206	120924	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11710	-190	5	-1.60	1374558810	118218	102.74	11920	11950	11410	15470	8330	11900	11627.32	7.49	-972	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3101	17.96	1.03	12	0.45	652.00	11423.00	19800	20240117	-40.86	10630	20240806	10.16	19800	-40.86	20240117	10630	10.16	20240806	19800	-40.86	20240117	10630	10.16	20240806	2.28	N	218410	500	133 억	1983686	N	N	1039	N	N
23	20241206	110919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11560	-340	5	-2.86	1223993620	105290	91.51	11920	11950	11410	15470	8330	11900	11624.98	7.49	-2808	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3062	17.73	1.01	12	0.40	652.00	11423.00	19800	20240117	-41.62	10630	20240806	8.75	19800	-41.62	20240117	10630	8.75	20240806	19800	-41.62	20240117	10630	8.75	20240806	2.28	N	218410	500	133 억	1983686	N	N	1039	N	N
24	20241206	100920	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11590	-310	5	-2.61	546590820	46467	40.38	11920	11950	11590	15470	8330	11900	11762.99	7.49	-13404	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3070	17.78	1.01	12	0.18	652.00	11423.00	19800	20240117	-41.46	10630	20240806	9.03	19800	-41.46	20240117	10630	9.03	20240806	19800	-41.46	20240117	10630	9.03	20240806	2.28	N	218410	500	133 억	1983686	N	N	1039	N	N
25	20241206	090927	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11870	-30	5	-0.25	110847300	9313	8.09	11920	11950	11860	15470	8330	11900	11902.43	7.49	-4057	12346	12122	11866	11642	11386	12140	11660	134	3570	500	8560	10	1	26484442	3144	18.21	1.04	12	0.04	652.00	11423.00	19800	20240117	-40.05	10630	20240806	11.67	19800	-40.05	20240117	10630	11.67	20240806	19800	-40.05	20240117	10630	11.67	20240806	2.28	N	218410	500	133 억	1983686	N	N	1039	N	N
26	20241205	160909	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11900	-10	5	-0.08	1357030010	114571	72.52	11900	12090	11610	15480	8340	11910	11844.39	7.50	-7346	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3152	18.25	1.04	12	0.43	652.00	11423.00	19800	20240117	-39.90	10630	20240806	11.95	19800	-39.90	20240117	10630	11.95	20240806	19800	-39.90	20240117	10630	11.95	20240806	2.24	N	218410	500	133 억	1985242	N	N	1039	N	N
27	20241205	150915	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11910	0	3	0.00	1272171990	107447	68.01	11900	12090	11610	15480	8340	11910	11840.00	7.50	-8280	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3154	18.27	1.04	12	0.41	652.00	11423.00	19800	20240117	-39.85	10630	20240806	12.04	19800	-39.85	20240117	10630	12.04	20240806	19800	-39.85	20240117	10630	12.04	20240806	2.24	N	218410	500	133 억	1985242	N	N	1579	N	N
28	20241205	140901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11970	60	2	0.50	915508830	77437	49.02	11900	12090	11610	15480	8340	11910	11822.63	7.50	-4955	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3170	18.36	1.05	12	0.29	652.00	11423.00	19800	20240117	-39.55	10630	20240806	12.61	19800	-39.55	20240117	10630	12.61	20240806	19800	-39.55	20240117	10630	12.61	20240806	2.24	N	218410	500	133 억	1985242	N	N	1579	N	N
29	20241205	130911	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12000	90	2	0.76	821365410	69584	44.05	11900	12090	11610	15480	8340	11910	11803.94	7.50	-6107	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3178	18.40	1.05	12	0.26	652.00	11423.00	19800	20240117	-39.39	10630	20240806	12.89	19800	-39.39	20240117	10630	12.89	20240806	19800	-39.39	20240117	10630	12.89	20240806	2.24	N	218410	500	133 억	1985242	N	N	1579	N	N
30	20241205	120911	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11930	20	2	0.17	727572350	61741	39.08	11900	12090	11610	15480	8340	11910	11784.27	7.50	-5004	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3160	18.30	1.04	12	0.23	652.00	11423.00	19800	20240117	-39.75	10630	20240806	12.23	19800	-39.75	20240117	10630	12.23	20240806	19800	-39.75	20240117	10630	12.23	20240806	2.24	N	218410	500	133 억	1985242	N	N	1579	N	N
31	20241205	110910	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11830	-80	5	-0.67	627130180	53335	33.76	11900	12090	11610	15480	8340	11910	11758.32	7.50	-4969	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3133	18.14	1.04	12	0.20	652.00	11423.00	19800	20240117	-40.25	10630	20240806	11.29	19800	-40.25	20240117	10630	11.29	20240806	19800	-40.25	20240117	10630	11.29	20240806	2.24	N	218410	500	133 억	1985242	N	N	1579	N	N
32	20241205	100907	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11760	-150	5	-1.26	556155410	47317	29.95	11900	12090	11610	15480	8340	11910	11753.82	7.50	-3603	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3115	18.04	1.03	12	0.18	652.00	11423.00	19800	20240117	-40.61	10630	20240806	10.63	19800	-40.61	20240117	10630	10.63	20240806	19800	-40.61	20240117	10630	10.63	20240806	2.24	N	218410	500	133 억	1985242	N	N	1579	N	N
33	20241205	090914	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11900	-10	5	-0.08	80729520	6789	4.30	11900	12090	11800	15480	8340	11910	11891.22	7.50	-2719	12163	12036	11823	11696	11483	12100	11760	134	3570	500	8570	10	1	26484442	3152	18.25	1.04	12	0.03	652.00	11423.00	19800	20240117	-39.90	10630	20240806	11.95	19800	-39.90	20240117	10630	11.95	20240806	19800	-39.90	20240117	10630	11.95	20240806	2.24	N	218410	500	133 억	1985242	N	N	1579	N	N
34	20241204	160855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11910	-80	5	-0.67	1845851650	156707	116.19	11830	11950	11610	15580	8400	11990	11779.00	7.43	15705	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3154	18.27	1.04	12	0.59	652.00	11423.00	19800	20240117	-39.85	10630	20240806	12.04	19800	-39.85	20240117	10630	12.04	20240806	19800	-39.85	20240117	10630	12.04	20240806	2.26	N	218410	500	133 억	1968195	N	N	1579	N	N
35	20241204	150855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11890	-100	5	-0.83	1751861710	148808	110.34	11830	11950	11610	15580	8400	11990	11772.63	7.43	14127	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3149	18.24	1.04	12	0.56	652.00	11423.00	19800	20240117	-39.95	10630	20240806	11.85	19800	-39.95	20240117	10630	11.85	20240806	19800	-39.95	20240117	10630	11.85	20240806	2.26	N	218410	500	133 억	1968195	N	N	1587	N	N
36	20241204	140857	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11750	-240	5	-2.00	1509988750	128364	95.18	11830	11910	11610	15580	8400	11990	11763.34	7.43	9197	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3112	18.02	1.03	12	0.48	652.00	11423.00	19800	20240117	-40.66	10630	20240806	10.54	19800	-40.66	20240117	10630	10.54	20240806	19800	-40.66	20240117	10630	10.54	20240806	2.26	N	218410	500	133 억	1968195	N	N	1587	N	N
37	20241204	130850	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11820	-170	5	-1.42	1341729390	114061	84.57	11830	11910	11610	15580	8400	11990	11763.26	7.43	8043	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3130	18.13	1.03	12	0.43	652.00	11423.00	19800	20240117	-40.30	10630	20240806	11.19	19800	-40.30	20240117	10630	11.19	20240806	19800	-40.30	20240117	10630	11.19	20240806	2.26	N	218410	500	133 억	1968195	N	N	1587	N	N
38	20241204	120845	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11710	-280	5	-2.34	1224177440	104050	77.15	11830	11910	11610	15580	8400	11990	11765.28	7.43	3734	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3101	17.96	1.03	12	0.39	652.00	11423.00	19800	20240117	-40.86	10630	20240806	10.16	19800	-40.86	20240117	10630	10.16	20240806	19800	-40.86	20240117	10630	10.16	20240806	2.26	N	218410	500	133 억	1968195	N	N	1587	N	N
39	20241204	110838	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11690	-300	5	-2.50	1111587750	94406	70.00	11830	11910	11610	15580	8400	11990	11774.55	7.43	3948	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3096	17.93	1.02	12	0.36	652.00	11423.00	19800	20240117	-40.96	10630	20240806	9.97	19800	-40.96	20240117	10630	9.97	20240806	19800	-40.96	20240117	10630	9.97	20240806	2.26	N	218410	500	133 억	1968195	N	N	1587	N	N
40	20241204	100842	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11830	-160	5	-1.33	867202370	73562	54.54	11830	11910	11610	15580	8400	11990	11788.73	7.43	8932	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3133	18.14	1.04	12	0.28	652.00	11423.00	19800	20240117	-40.25	10630	20240806	11.29	19800	-40.25	20240117	10630	11.29	20240806	19800	-40.25	20240117	10630	11.29	20240806	2.26	N	218410	500	133 억	1968195	N	N	1587	N	N
41	20241204	090901	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11830	-160	5	-1.33	364152310	30941	22.94	11830	11890	11610	15580	8400	11990	11769.25	7.43	2536	12276	12132	11986	11842	11696	12060	11770	134	3590	500	8630	10	1	26484442	3133	18.14	1.04	12	0.12	652.00	11423.00	19800	20240117	-40.25	10630	20240806	11.29	19800	-40.25	20240117	10630	11.29	20240806	19800	-40.25	20240117	10630	11.29	20240806	2.26	N	218410	500	133 억	1968195	N	N	1587	N	N
42	20241203	160933	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11990	0	3	0.00	1583827220	132258	104.59	12000	12130	11840	15580	8400	11990	11975.23	7.49	-48561	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3175	18.39	1.05	12	0.50	652.00	11423.00	19800	20240117	-39.44	10630	20240806	12.79	19800	-39.44	20240117	10630	12.79	20240806	19800	-39.44	20240117	10630	12.79	20240806	2.23	N	218410	500	133 억	1982818	N	N	1530	N	N
43	20241203	151008	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12010	20	2	0.17	1473055160	123028	97.29	12000	12130	11840	15580	8400	11990	11973.33	7.49	-44505	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3181	18.42	1.05	12	0.46	652.00	11423.00	19800	20240117	-39.34	10630	20240806	12.98	19800	-39.34	20240117	10630	12.98	20240806	19800	-39.34	20240117	10630	12.98	20240806	2.23	N	218410	500	133 억	1982818	N	N	1136	N	N
44	20241203	140949	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12030	40	2	0.33	1326978490	110873	87.68	12000	12130	11840	15580	8400	11990	11968.45	7.49	-41597	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3186	18.45	1.05	12	0.42	652.00	11423.00	19800	20240117	-39.24	10630	20240806	13.17	19800	-39.24	20240117	10630	13.17	20240806	19800	-39.24	20240117	10630	13.17	20240806	2.23	N	218410	500	133 억	1982818	N	N	1136	N	N
45	20241203	130951	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12060	70	2	0.58	1218393030	101842	80.54	12000	12130	11840	15580	8400	11990	11963.56	7.49	-36218	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3194	18.50	1.06	12	0.38	652.00	11423.00	19800	20240117	-39.09	10630	20240806	13.45	19800	-39.09	20240117	10630	13.45	20240806	19800	-39.09	20240117	10630	13.45	20240806	2.23	N	218410	500	133 억	1982818	N	N	1136	N	N
46	20241203	121003	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12100	110	2	0.92	1078260480	90220	71.34	12000	12130	11840	15580	8400	11990	11951.46	7.49	-31315	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3205	18.56	1.06	12	0.34	652.00	11423.00	19800	20240117	-38.89	10630	20240806	13.83	19800	-38.89	20240117	10630	13.83	20240806	19800	-38.89	20240117	10630	13.83	20240806	2.23	N	218410	500	133 억	1982818	N	N	1136	N	N
47	20241203	110945	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11920	-70	5	-0.58	849967510	71186	56.29	12000	12130	11840	15580	8400	11990	11940.09	7.49	-26339	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3157	18.28	1.04	12	0.27	652.00	11423.00	19800	20240117	-39.80	10630	20240806	12.14	19800	-39.80	20240117	10630	12.14	20240806	19800	-39.80	20240117	10630	12.14	20240806	2.23	N	218410	500	133 억	1982818	N	N	1136	N	N
48	20241203	100930	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11890	-100	5	-0.83	663834140	55555	43.93	12000	12130	11840	15580	8400	11990	11949.13	7.49	-20609	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3149	18.24	1.04	12	0.21	652.00	11423.00	19800	20240117	-39.95	10630	20240806	11.85	19800	-39.95	20240117	10630	11.85	20240806	19800	-39.95	20240117	10630	11.85	20240806	2.23	N	218410	500	133 억	1982818	N	N	1136	N	N
49	20241203	090921	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12060	70	2	0.58	49383330	4104	3.25	12000	12100	12000	15580	8400	11990	12032.98	7.49	-366	12623	12306	12143	11826	11663	12225	11745	134	3590	500	8630	10	1	26484442	3194	18.50	1.06	12	0.02	652.00	11423.00	19800	20240117	-39.09	10630	20240806	13.45	19800	-39.09	20240117	10630	13.45	20240806	19800	-39.09	20240117	10630	13.45	20240806	2.23	N	218410	500	133 억	1982818	N	N	1136	N	N
50	20241202	160908	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	11990	-250	5	-2.04	1504901310	124638	68.38	12240	12460	11980	15910	8570	12240	12074.78	7.43	15037	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3175	18.39	1.05	12	0.47	652.00	11423.00	19800	20240117	-39.44	10630	20240806	12.79	19800	-39.44	20240117	10630	12.79	20240806	19800	-39.44	20240117	10630	12.79	20240806	2.20	N	218410	500	133 억	1968114	N	N	1136	N	N
51	20241202	151014	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12030	-210	5	-1.72	1350638360	111780	61.33	12240	12460	11980	15910	8570	12240	12083.01	7.43	15086	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3186	18.45	1.05	12	0.42	652.00	11423.00	19800	20240117	-39.24	10630	20240806	13.17	19800	-39.24	20240117	10630	13.17	20240806	19800	-39.24	20240117	10630	13.17	20240806	2.20	N	218410	500	133 억	1968114	N	N	1155	N	N
52	20241202	140942	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12060	-180	5	-1.47	1172565270	96991	53.21	12240	12460	11980	15910	8570	12240	12089.42	7.43	12683	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3194	18.50	1.06	12	0.37	652.00	11423.00	19800	20240117	-39.09	10630	20240806	13.45	19800	-39.09	20240117	10630	13.45	20240806	19800	-39.09	20240117	10630	13.45	20240806	2.20	N	218410	500	133 억	1968114	N	N	1155	N	N
53	20241202	130919	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12020	-220	5	-1.80	1057815390	87492	48.00	12240	12460	11980	15910	8570	12240	12090.42	7.43	9974	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3183	18.44	1.05	12	0.33	652.00	11423.00	19800	20240117	-39.29	10630	20240806	13.08	19800	-39.29	20240117	10630	13.08	20240806	19800	-39.29	20240117	10630	13.08	20240806	2.20	N	218410	500	133 억	1968114	N	N	1155	N	N
54	20241202	120938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12000	-240	5	-1.96	986119540	81523	44.73	12240	12460	11980	15910	8570	12240	12096.21	7.43	9755	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3178	18.40	1.05	12	0.31	652.00	11423.00	19800	20240117	-39.39	10630	20240806	12.89	19800	-39.39	20240117	10630	12.89	20240806	19800	-39.39	20240117	10630	12.89	20240806	2.20	N	218410	500	133 억	1968114	N	N	1155	N	N
55	20241202	110846	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12060	-180	5	-1.47	831881830	68695	37.69	12240	12460	11980	15910	8570	12240	12109.79	7.43	8386	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3194	18.50	1.06	12	0.26	652.00	11423.00	19800	20240117	-39.09	10630	20240806	13.45	19800	-39.09	20240117	10630	13.45	20240806	19800	-39.09	20240117	10630	13.45	20240806	2.20	N	218410	500	133 억	1968114	N	N	1155	N	N
56	20241202	100900	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12040	-200	5	-1.63	707293040	58353	32.02	12240	12460	11980	15910	8570	12240	12120.94	7.43	5191	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3189	18.47	1.05	12	0.22	652.00	11423.00	19800	20240117	-39.19	10630	20240806	13.26	19800	-39.19	20240117	10630	13.26	20240806	19800	-39.19	20240117	10630	13.26	20240806	2.20	N	218410	500	133 억	1968114	N	N	1155	N	N
57	20241202	090855	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	N	12240	0	3	0.00	130862650	10645	5.84	12240	12460	12210	15910	8570	12240	12293.34	7.43	4083	12833	12536	12363	12066	11893	12450	11980	134	3670	500	8810	10	1	26484442	3242	18.77	1.07	12	0.04	652.00	11423.00	19800	20240117	-38.18	10630	20240806	15.15	19800	-38.18	20240117	10630	15.15	20240806	19800	-38.18	20240117	10630	15.15	20240806	2.20	N	218410	500	133 억	1968114	N	N	1155	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History