KissMeData/131970/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +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	20250212	160814	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	34300	-950	5	-2.70	18897005200	547675	67.66	34750	35500	33000	45800	24700	35250	34504.22	5.07	4030	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6629	12.08	1.64	12	2.83	2839.00	20922.00	53300	20240405	-35.65	22750	20241206	50.77	38350	-10.56	20250210	24200	41.74	20250102	53300	-35.65	20240405	22750	50.77	20241206	2.69	N	131970	500	96 억	979721	N	N	19	N	N
3	20250212	150812	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	34500	-750	5	-2.13	17904365700	518758	64.09	34750	35500	33000	45800	24700	35250	34513.68	5.07	-2903	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6668	12.15	1.65	12	2.68	2839.00	20922.00	53300	20240405	-35.27	22750	20241206	51.65	38350	-10.04	20250210	24200	42.56	20250102	53300	-35.27	20240405	22750	51.65	20241206	2.69	N	131970	500	96 억	979721	N	N	2591	N	N
4	20250212	140814	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	34950	-300	5	-0.85	16394297750	475049	58.69	34750	35500	33000	45800	24700	35250	34510.50	5.07	-5708	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6755	12.31	1.67	12	2.46	2839.00	20922.00	53300	20240405	-34.43	22750	20241206	53.63	38350	-8.87	20250210	24200	44.42	20250102	53300	-34.43	20240405	22750	53.63	20241206	2.69	N	131970	500	96 억	979721	N	N	2591	N	N
5	20250212	130816	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35050	-200	5	-0.57	14754068800	428423	52.93	34750	35500	33000	45800	24700	35250	34437.79	5.07	411	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6774	12.35	1.68	12	2.22	2839.00	20922.00	53300	20240405	-34.24	22750	20241206	54.07	38350	-8.60	20250210	24200	44.83	20250102	53300	-34.24	20240405	22750	54.07	20241206	2.69	N	131970	500	96 억	979721	N	N	2591	N	N
6	20250212	120812	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	34600	-650	5	-1.84	13393470000	389442	48.11	34750	35500	33000	45800	24700	35250	34391.09	5.07	7265	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6687	12.19	1.65	12	2.01	2839.00	20922.00	53300	20240405	-35.08	22750	20241206	52.09	38350	-9.78	20250210	24200	42.98	20250102	53300	-35.08	20240405	22750	52.09	20241206	2.69	N	131970	500	96 억	979721	N	N	2591	N	N
7	20250212	110812	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	34750	-500	5	-1.42	11753417400	342605	42.33	34750	35500	33000	45800	24700	35250	34305.59	5.07	14904	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6716	12.24	1.66	12	1.77	2839.00	20922.00	53300	20240405	-34.80	22750	20241206	52.75	38350	-9.39	20250210	24200	43.60	20250102	53300	-34.80	20240405	22750	52.75	20241206	2.69	N	131970	500	96 억	979721	N	N	2591	N	N
8	20250212	100806	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	33900	-1350	5	-3.83	5890056950	170734	21.09	34750	35450	33800	45800	24700	35250	34497.74	5.07	7616	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6552	11.94	1.62	12	0.88	2839.00	20922.00	53300	20240405	-36.40	22750	20241206	49.01	38350	-11.60	20250210	24200	40.08	20250102	53300	-36.40	20240405	22750	49.01	20241206	2.69	N	131970	500	96 억	979721	N	N	2591	N	N
9	20250212	090802	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35100	-150	5	-0.43	1298955000	37175	4.59	34750	35450	34500	45800	24700	35250	34940.30	5.07	2816	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6784	12.36	1.68	12	0.19	2839.00	20922.00	53300	20240405	-34.15	22750	20241206	54.29	38350	-8.47	20250210	24200	45.04	20250102	53300	-34.15	20240405	22750	54.29	20241206	2.69	N	131970	500	96 억	979721	N	N	2591	N	N
10	20250211	160816	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35250	-2650	5	-6.99	28725874350	792958	47.29	37400	37600	35000	49250	26550	37900	36225.07	4.86	27067	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	6813	12.42	1.68	12	4.10	2839.00	20922.00	53300	20240405	-33.86	22750	20241206	54.95	38350	-8.08	20250210	24200	45.66	20250102	53300	-33.86	20240405	22750	54.95	20241206	2.46	N	131970	500	96 억	939738	N	N	2569	N	N
11	20250211	150815	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35150	-2750	5	-7.26	27218026300	750099	44.73	37400	37600	35100	49250	26550	37900	36283.46	4.86	19083	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	6794	12.38	1.68	12	3.88	2839.00	20922.00	53300	20240405	-34.05	22750	20241206	54.51	38350	-8.34	20250210	24200	45.25	20250102	53300	-34.05	20240405	22750	54.51	20241206	2.46	N	131970	500	96 억	939738	N	N	2743	N	N
12	20250211	140816	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36250	-1650	5	-4.35	21978936400	602926	35.96	37400	37600	35850	49250	26550	37900	36451.05	4.86	-10511	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	7006	12.77	1.73	12	3.12	2839.00	20922.00	53300	20240405	-31.99	22750	20241206	59.34	38350	-5.48	20250210	24200	49.79	20250102	53300	-31.99	20240405	22750	59.34	20241206	2.46	N	131970	500	96 억	939738	N	N	2743	N	N
13	20250211	130815	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36400	-1500	5	-3.96	20345187500	557850	33.27	37400	37600	35850	49250	26550	37900	36467.79	4.86	-7842	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	7035	12.82	1.74	12	2.89	2839.00	20922.00	53300	20240405	-31.71	22750	20241206	60.00	38350	-5.08	20250210	24200	50.41	20250102	53300	-31.71	20240405	22750	60.00	20241206	2.46	N	131970	500	96 억	939738	N	N	2743	N	N
14	20250211	120813	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36400	-1500	5	-3.96	18104832900	496016	29.58	37400	37600	35850	49250	26550	37900	36497.28	4.86	-4107	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	7035	12.82	1.74	12	2.57	2839.00	20922.00	53300	20240405	-31.71	22750	20241206	60.00	38350	-5.08	20250210	24200	50.41	20250102	53300	-31.71	20240405	22750	60.00	20241206	2.46	N	131970	500	96 억	939738	N	N	2743	N	N
15	20250211	110815	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36500	-1400	5	-3.69	16330939800	447609	26.69	37400	37600	35850	49250	26550	37900	36481.22	4.86	3077	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	7054	12.86	1.74	12	2.32	2839.00	20922.00	53300	20240405	-31.52	22750	20241206	60.44	38350	-4.82	20250210	24200	50.83	20250102	53300	-31.52	20240405	22750	60.44	20241206	2.46	N	131970	500	96 억	939738	N	N	2743	N	N
16	20250211	100816	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36700	-1200	5	-3.17	12071392050	330911	19.73	37400	37600	35850	49250	26550	37900	36474.36	4.86	22736	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	7093	12.93	1.75	12	1.71	2839.00	20922.00	53300	20240405	-31.14	22750	20241206	61.32	38350	-4.30	20250210	24200	51.65	20250102	53300	-31.14	20240405	22750	61.32	20241206	2.46	N	131970	500	96 억	939738	N	N	2743	N	N
17	20250211	090818	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36400	-1500	5	-3.96	3266044550	88546	5.28	37400	37600	36350	49250	26550	37900	36872.05	4.86	11755	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	7035	12.82	1.74	12	0.46	2839.00	20922.00	53300	20240405	-31.71	22750	20241206	60.00	38350	-5.08	20250210	24200	50.41	20250102	53300	-31.71	20240405	22750	60.00	20241206	2.46	N	131970	500	96 억	939738	N	N	2743	N	N
18	20250210	160811	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37900	5900	2	18.44	59782982050	1668611	213.70	32000	38350	31350	41600	22400	32000	35824.18	4.82	13758	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	7325	13.35	1.81	12	8.63	2839.00	20922.00	53300	20240405	-28.89	22750	20241206	66.59	38350	-1.17	20250210	24200	56.61	20250102	53300	-28.89	20240405	22750	66.59	20241206	2.47	N	131970	500	96 억	931792	N	N	2739	N	N
19	20250210	150810	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37100	5100	2	15.94	56489504500	1581018	202.48	32000	38350	31350	41600	22400	32000	35730.58	4.82	2488	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	7170	13.07	1.77	12	8.18	2839.00	20922.00	53300	20240405	-30.39	22750	20241206	63.08	38350	-3.26	20250210	24200	53.31	20250102	53300	-30.39	20240405	22750	63.08	20241206	2.47	N	131970	500	96 억	931792	N	N	2249	N	N
20	20250210	140808	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35900	3900	2	12.19	36311197350	1037131	132.83	32000	36800	31350	41600	22400	32000	35012.12	4.82	-53181	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	6938	12.65	1.72	12	5.37	2839.00	20922.00	53300	20240405	-32.65	22750	20241206	57.80	36800	-2.45	20250210	24200	48.35	20250102	53300	-32.65	20240405	22750	57.80	20241206	2.47	N	131970	500	96 억	931792	N	N	2249	N	N
21	20250210	130811	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35450	3450	2	10.78	33419678850	956433	122.49	32000	36800	31350	41600	22400	32000	34942.97	4.82	-53291	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	6852	12.49	1.69	12	4.95	2839.00	20922.00	53300	20240405	-33.49	22750	20241206	55.82	36800	-3.67	20250210	24200	46.49	20250102	53300	-33.49	20240405	22750	55.82	20241206	2.47	N	131970	500	96 억	931792	N	N	2249	N	N
22	20250210	120807	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35800	3800	2	11.88	31070395550	890851	114.09	32000	36800	31350	41600	22400	32000	34878.23	4.82	-43616	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	6919	12.61	1.71	12	4.61	2839.00	20922.00	53300	20240405	-32.83	22750	20241206	57.36	36800	-2.72	20250210	24200	47.93	20250102	53300	-32.83	20240405	22750	57.36	20241206	2.47	N	131970	500	96 억	931792	N	N	2249	N	N
23	20250210	110805	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35850	3850	2	12.03	28053750250	806231	103.25	32000	36800	31350	41600	22400	32000	34797.27	4.82	-53216	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	6929	12.63	1.71	12	4.17	2839.00	20922.00	53300	20240405	-32.74	22750	20241206	57.58	36800	-2.58	20250210	24200	48.14	20250102	53300	-32.74	20240405	22750	57.58	20241206	2.47	N	131970	500	96 억	931792	N	N	2249	N	N
24	20250210	100805	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35900	3900	2	12.19	19061551200	556601	71.28	32000	36000	31350	41600	22400	32000	34247.63	4.82	-42332	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	6938	12.65	1.72	12	2.88	2839.00	20922.00	53300	20240405	-32.65	22750	20241206	57.80	36000	-0.28	20250210	24200	48.35	20250102	53300	-32.65	20240405	22750	57.80	20241206	2.47	N	131970	500	96 억	931792	N	N	2249	N	N
25	20250210	090801	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	32150	150	2	0.47	1160759500	36311	4.65	32000	32150	31650	41600	22400	32000	31966.87	4.82	1865	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	6214	11.32	1.54	12	0.19	2839.00	20922.00	53300	20240405	-39.68	22750	20241206	41.32	33200	-3.16	20250117	24200	32.85	20250102	53300	-39.68	20240405	22750	41.32	20241206	2.47	N	131970	500	96 억	931792	N	N	2249	N	N
26	20250207	160756	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	32000	2750	2	9.40	24611348450	778684	350.35	29300	33100	28500	38000	20500	29250	31606.17	4.73	24284	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	6185	11.27	1.53	12	4.03	2839.00	20922.00	53500	20240125	-40.19	22750	20241206	40.66	33200	-3.61	20250117	24200	32.23	20250102	53300	-39.96	20240405	22750	40.66	20241206	2.45	N	131970	500	96 억	914299	N	N	2249	N	N
27	20250207	150757	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	32200	2950	2	10.09	23762204800	752188	338.43	29300	33100	28500	38000	20500	29250	31590.78	4.73	24667	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	6223	11.34	1.54	12	3.89	2839.00	20922.00	53500	20240125	-39.81	22750	20241206	41.54	33200	-3.01	20250117	24200	33.06	20250102	53300	-39.59	20240405	22750	41.54	20241206	2.45	N	131970	500	96 억	914299	N	N	1629	N	N
28	20250207	140757	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	31900	2650	2	9.06	18786194900	597989	269.05	29300	33100	28500	38000	20500	29250	31415.62	4.73	1098	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	6165	11.24	1.52	12	3.09	2839.00	20922.00	53500	20240125	-40.37	22750	20241206	40.22	33200	-3.92	20250117	24200	31.82	20250102	53300	-40.15	20240405	22750	40.22	20241206	2.45	N	131970	500	96 억	914299	N	N	1629	N	N
29	20250207	130755	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	31800	2550	2	8.72	16120245100	514660	231.56	29300	33100	28500	38000	20500	29250	31322.13	4.73	-2310	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	6146	11.20	1.52	12	2.66	2839.00	20922.00	53500	20240125	-40.56	22750	20241206	39.78	33200	-4.22	20250117	24200	31.40	20250102	53300	-40.34	20240405	22750	39.78	20241206	2.45	N	131970	500	96 억	914299	N	N	1629	N	N
30	20250207	120755	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	30800	1550	2	5.30	5274249450	176542	79.43	29300	30850	28500	38000	20500	29250	29875.32	4.73	-24113	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	5953	10.85	1.47	12	0.91	2839.00	20922.00	53500	20240125	-42.43	22750	20241206	35.38	33200	-7.23	20250117	24200	27.27	20250102	53300	-42.21	20240405	22750	35.38	20241206	2.45	N	131970	500	96 억	914299	N	N	1629	N	N
31	20250207	110752	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	30100	850	2	2.91	2922383100	99354	44.70	29300	30250	28500	38000	20500	29250	29413.84	4.73	-18483	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	5817	10.60	1.44	12	0.51	2839.00	20922.00	53500	20240125	-43.74	22750	20241206	32.31	33200	-9.34	20250117	24200	24.38	20250102	53300	-43.53	20240405	22750	32.31	20241206	2.45	N	131970	500	96 억	914299	N	N	1629	N	N
32	20250207	100755	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29000	-250	5	-0.85	1185608550	41151	18.52	29300	29300	28500	38000	20500	29250	28811.17	4.73	-11119	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	5605	10.21	1.39	12	0.21	2839.00	20922.00	53500	20240125	-45.79	22750	20241206	27.47	33200	-12.65	20250117	24200	19.83	20250102	53300	-45.59	20240405	22750	27.47	20241206	2.45	N	131970	500	96 억	914299	N	N	1629	N	N
33	20250207	090800	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	28750	-500	5	-1.71	156907100	5419	2.44	29300	29300	28600	38000	20500	29250	28954.99	4.73	-3199	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	5557	10.13	1.37	12	0.03	2839.00	20922.00	53500	20240125	-46.26	22750	20241206	26.37	33200	-13.40	20250117	24200	18.80	20250102	53300	-46.06	20240405	22750	26.37	20241206	2.45	N	131970	500	96 억	914299	N	N	1629	N	N
34	20250206	160736	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29250	1800	2	6.56	6355942100	221116	177.42	28000	29500	27600	35650	19250	27450	28742.93	4.69	4867	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5653	10.30	1.40	12	1.14	2839.00	20922.00	54000	20240124	-45.83	22750	20241206	28.57	33200	-11.90	20250117	24200	20.87	20250102	53300	-45.12	20240405	22750	28.57	20241206	2.40	N	131970	500	96 억	905872	N	N	1629	N	N
35	20250206	150740	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29250	1800	2	6.56	6004577900	209072	167.76	28000	29500	27600	35650	19250	27450	28720.14	4.69	1020	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5653	10.30	1.40	12	1.08	2839.00	20922.00	54000	20240124	-45.83	22750	20241206	28.57	33200	-11.90	20250117	24200	20.87	20250102	53300	-45.12	20240405	22750	28.57	20241206	2.40	N	131970	500	96 억	905872	N	N	816	N	N
36	20250206	140741	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29250	1800	2	6.56	5054755100	176535	141.65	28000	29500	27600	35650	19250	27450	28633.16	4.69	1435	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5653	10.30	1.40	12	0.91	2839.00	20922.00	54000	20240124	-45.83	22750	20241206	28.57	33200	-11.90	20250117	24200	20.87	20250102	53300	-45.12	20240405	22750	28.57	20241206	2.40	N	131970	500	96 억	905872	N	N	816	N	N
37	20250206	130738	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29350	1900	2	6.92	4042868950	142032	113.97	28000	29400	27600	35650	19250	27450	28464.49	4.69	6077	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5673	10.34	1.40	12	0.73	2839.00	20922.00	54000	20240124	-45.65	22750	20241206	29.01	33200	-11.60	20250117	24200	21.28	20250102	53300	-44.93	20240405	22750	29.01	20241206	2.40	N	131970	500	96 억	905872	N	N	816	N	N
38	20250206	120735	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	28700	1250	2	4.55	3185213200	112503	90.27	28000	29100	27600	35650	19250	27450	28312.25	4.69	1781	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5547	10.11	1.37	12	0.58	2839.00	20922.00	54000	20240124	-46.85	22750	20241206	26.15	33200	-13.55	20250117	24200	18.60	20250102	53300	-46.15	20240405	22750	26.15	20241206	2.40	N	131970	500	96 억	905872	N	N	816	N	N
39	20250206	110731	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27950	500	2	1.82	1890850850	67276	53.98	28000	28450	27600	35650	19250	27450	28105.88	4.69	-14434	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5402	9.85	1.34	12	0.35	2839.00	20922.00	54000	20240124	-48.24	22750	20241206	22.86	33200	-15.81	20250117	24200	15.50	20250102	53300	-47.56	20240405	22750	22.86	20241206	2.40	N	131970	500	96 억	905872	N	N	816	N	N
40	20250206	100732	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27850	400	2	1.46	1708874500	60732	48.73	28000	28450	27700	35650	19250	27450	28137.96	4.69	-12286	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5383	9.81	1.33	12	0.31	2839.00	20922.00	54000	20240124	-48.43	22750	20241206	22.42	33200	-16.11	20250117	24200	15.08	20250102	53300	-47.75	20240405	22750	22.42	20241206	2.40	N	131970	500	96 억	905872	N	N	816	N	N
41	20250206	090741	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	28250	800	2	2.91	492592250	17484	14.03	28000	28450	27950	35650	19250	27450	28173.89	4.69	3454	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5460	9.95	1.35	12	0.09	2839.00	20922.00	54000	20240124	-47.69	22750	20241206	24.18	33200	-14.91	20250117	24200	16.74	20250102	53300	-47.00	20240405	22750	24.18	20241206	2.40	N	131970	500	96 억	905872	N	N	816	N	N
42	20250205	160729	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27450	100	2	0.37	3396775500	123359	103.85	27900	28350	27150	35550	19150	27350	27535.90	4.73	948	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5305	9.67	1.31	12	0.64	2839.00	20922.00	55200	20240123	-50.27	22750	20241206	20.66	33200	-17.32	20250117	24200	13.43	20250102	53300	-48.50	20240405	22750	20.66	20241206	2.44	N	131970	500	96 억	914207	N	N	816	N	N
43	20250205	150733	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27350	0	3	0.00	3227331150	117178	98.64	27900	28350	27150	35550	19150	27350	27542.13	4.73	1179	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5286	9.63	1.31	12	0.61	2839.00	20922.00	55200	20240123	-50.45	22750	20241206	20.22	33200	-17.62	20250117	24200	13.02	20250102	53300	-48.69	20240405	22750	20.22	20241206	2.44	N	131970	500	96 억	914207	N	N	1674	N	N
44	20250205	140730	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27300	-50	5	-0.18	2693432200	97655	82.21	27900	28350	27150	35550	19150	27350	27581.10	4.73	-4939	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5276	9.62	1.30	12	0.51	2839.00	20922.00	55200	20240123	-50.54	22750	20241206	20.00	33200	-17.77	20250117	24200	12.81	20250102	53300	-48.78	20240405	22750	20.00	20241206	2.44	N	131970	500	96 억	914207	N	N	1674	N	N
45	20250205	130730	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27300	-50	5	-0.18	2256405050	81626	68.72	27900	28350	27150	35550	19150	27350	27643.21	4.73	-5208	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5276	9.62	1.30	12	0.42	2839.00	20922.00	55200	20240123	-50.54	22750	20241206	20.00	33200	-17.77	20250117	24200	12.81	20250102	53300	-48.78	20240405	22750	20.00	20241206	2.44	N	131970	500	96 억	914207	N	N	1674	N	N
46	20250205	120731	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27500	150	2	0.55	1942337250	70144	59.05	27900	28350	27150	35550	19150	27350	27690.71	4.73	-5357	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5315	9.69	1.31	12	0.36	2839.00	20922.00	55200	20240123	-50.18	22750	20241206	20.88	33200	-17.17	20250117	24200	13.64	20250102	53300	-48.41	20240405	22750	20.88	20241206	2.44	N	131970	500	96 억	914207	N	N	1674	N	N
47	20250205	110730	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27550	200	2	0.73	1595262550	57495	48.40	27900	28350	27150	35550	19150	27350	27746.11	4.73	-4848	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5325	9.70	1.32	12	0.30	2839.00	20922.00	55200	20240123	-50.09	22750	20241206	21.10	33200	-17.02	20250117	24200	13.84	20250102	53300	-48.31	20240405	22750	21.10	20241206	2.44	N	131970	500	96 억	914207	N	N	1674	N	N
48	20250205	100738	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27650	300	2	1.10	909334750	32453	27.32	27900	28350	27650	35550	19150	27350	28020.05	4.73	-2694	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5344	9.74	1.32	12	0.17	2839.00	20922.00	55200	20240123	-49.91	22750	20241206	21.54	33200	-16.72	20250117	24200	14.26	20250102	53300	-48.12	20240405	22750	21.54	20241206	2.44	N	131970	500	96 억	914207	N	N	1674	N	N
49	20250205	090741	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27950	600	2	2.19	259192250	9278	7.81	27900	28250	27800	35550	19150	27350	27936.22	4.73	4834	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5402	9.85	1.34	12	0.05	2839.00	20922.00	55200	20240123	-49.37	22750	20241206	22.86	33200	-15.81	20250117	24200	15.50	20250102	53300	-47.56	20240405	22750	22.86	20241206	2.44	N	131970	500	96 억	914207	N	N	1674	N	N
50	20250204	160712	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27350	400	2	1.48	3254183850	117963	49.97	27450	27950	26950	35000	18900	26950	27586.97	4.82	-7335	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5286	9.63	1.31	12	0.61	2839.00	20922.00	55200	20240123	-50.45	22750	20241206	20.22	33200	-17.62	20250117	24200	13.02	20250102	53300	-48.69	20240405	22750	20.22	20241206	2.36	N	131970	500	96 억	932149	N	N	1674	N	N
51	20250204	150725	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27500	550	2	2.04	3023398050	109540	46.40	27450	27950	26950	35000	18900	26950	27600.86	4.82	-10579	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5315	9.69	1.31	12	0.57	2839.00	20922.00	55200	20240123	-50.18	22750	20241206	20.88	33200	-17.17	20250117	24200	13.64	20250102	53300	-48.41	20240405	22750	20.88	20241206	2.36	N	131970	500	96 억	932149	N	N	5488	N	N
52	20250204	140723	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27350	400	2	1.48	2634949200	95393	40.41	27450	27950	26950	35000	18900	26950	27622.04	4.82	-11831	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5286	9.63	1.31	12	0.49	2839.00	20922.00	55200	20240123	-50.45	22750	20241206	20.22	33200	-17.62	20250117	24200	13.02	20250102	53300	-48.69	20240405	22750	20.22	20241206	2.36	N	131970	500	96 억	932149	N	N	5488	N	N
53	20250204	130725	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27700	750	2	2.78	2301705900	83319	35.29	27450	27950	26950	35000	18900	26950	27625.22	4.82	-7491	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5354	9.76	1.32	12	0.43	2839.00	20922.00	55200	20240123	-49.82	22750	20241206	21.76	33200	-16.57	20250117	24200	14.46	20250102	53300	-48.03	20240405	22750	21.76	20241206	2.36	N	131970	500	96 억	932149	N	N	5488	N	N
54	20250204	120732	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27700	750	2	2.78	2064553700	74781	31.68	27450	27950	26950	35000	18900	26950	27608.00	4.82	-9002	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5354	9.76	1.32	12	0.39	2839.00	20922.00	55200	20240123	-49.82	22750	20241206	21.76	33200	-16.57	20250117	24200	14.46	20250102	53300	-48.03	20240405	22750	21.76	20241206	2.36	N	131970	500	96 억	932149	N	N	5488	N	N
55	20250204	110715	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27900	950	2	3.53	1878568550	68077	28.84	27450	27950	26950	35000	18900	26950	27594.76	4.82	-9235	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5392	9.83	1.33	12	0.35	2839.00	20922.00	55200	20240123	-49.46	22750	20241206	22.64	33200	-15.96	20250117	24200	15.29	20250102	53300	-47.65	20240405	22750	22.64	20241206	2.36	N	131970	500	96 억	932149	N	N	5488	N	N
56	20250204	100721	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27750	800	2	2.97	1291575800	46938	19.88	27450	27950	26950	35000	18900	26950	27516.63	4.82	-16876	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5363	9.77	1.33	12	0.24	2839.00	20922.00	55200	20240123	-49.73	22750	20241206	21.98	33200	-16.42	20250117	24200	14.67	20250102	53300	-47.94	20240405	22750	21.98	20241206	2.36	N	131970	500	96 억	932149	N	N	5488	N	N
57	20250204	090722	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	27000	50	2	0.19	427537050	15687	6.64	27450	27550	27000	35000	18900	26950	27254.23	4.82	-6352	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5218	9.51	1.29	12	0.08	2839.00	20922.00	55200	20240123	-51.09	22750	20241206	18.68	33200	-18.67	20250117	24200	11.57	20250102	53300	-49.34	20240405	22750	18.68	20241206	2.36	N	131970	500	96 억	932149	N	N	5488	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History