KissMeData/141080/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

31 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	20250516	160710	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103100	800	2	0.78	17931842550	174653	53.67	104500	105200	101300	132900	71700	102300	102670.91	10.76	-14020	109366	105832	101166	97632	92966	107600	99400	183	30600	500	73650	100	1	36610338	37745	456.19	5.89	12	0.48	226.00	17504.00	143600	20241111	-28.20	60600	20240530	70.13	130800	-21.18	20250206	89500	15.20	20250407	143600	-28.20	20241111	60600	70.13	20240530	1.61	Y	141080	500	183 억	3940501	N	N	12121	N	N
3	20250516	150723	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102800	500	2	0.49	16878630050	164426	50.53	104500	105200	101300	132900	71700	102300	102651.83	10.76	-13971	109366	105832	101166	97632	92966	107600	99400	183	30600	500	73650	100	1	36610338	37635	454.87	5.87	12	0.45	226.00	17504.00	143600	20241111	-28.41	60600	20240530	69.64	130800	-21.41	20250206	89500	14.86	20250407	143600	-28.41	20241111	60600	69.64	20240530	1.61	Y	141080	500	183 억	3940501	N	N	4867	N	N
4	20250516	140718	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102400	100	2	0.10	14850863300	144649	44.45	104500	105200	101300	132900	71700	102300	102668.27	10.76	-9666	109366	105832	101166	97632	92966	107600	99400	183	30600	500	73650	100	1	36610338	37489	453.10	5.85	12	0.40	226.00	17504.00	143600	20241111	-28.69	60600	20240530	68.98	130800	-21.71	20250206	89500	14.41	20250407	143600	-28.69	20241111	60600	68.98	20240530	1.61	Y	141080	500	183 억	3940501	N	N	4867	N	N
5	20250516	130715	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103000	700	2	0.68	12814012450	124798	38.35	104500	105200	101300	132900	71700	102300	102678.03	10.76	-7156	109366	105832	101166	97632	92966	107600	99400	183	30600	500	73650	100	1	36610338	37709	455.75	5.88	12	0.34	226.00	17504.00	143600	20241111	-28.27	60600	20240530	69.97	130800	-21.25	20250206	89500	15.08	20250407	143600	-28.27	20241111	60600	69.97	20240530	1.61	Y	141080	500	183 억	3940501	N	N	4867	N	N
6	20250516	120719	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102500	200	2	0.20	11588444200	112893	34.69	104500	105200	101300	132900	71700	102300	102649.80	10.76	-5661	109366	105832	101166	97632	92966	107600	99400	183	30600	500	73650	100	1	36610338	37526	453.54	5.86	12	0.31	226.00	17504.00	143600	20241111	-28.62	60600	20240530	69.14	130800	-21.64	20250206	89500	14.53	20250407	143600	-28.62	20241111	60600	69.14	20240530	1.61	Y	141080	500	183 억	3940501	N	N	4867	N	N
7	20250516	110651	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103200	900	2	0.88	8717241950	84927	26.10	104500	105200	101300	132900	71700	102300	102643.94	10.76	-9600	109366	105832	101166	97632	92966	107600	99400	183	30600	500	73650	100	1	36610338	37782	456.64	5.90	12	0.23	226.00	17504.00	143600	20241111	-28.13	60600	20240530	70.30	130800	-21.10	20250206	89500	15.31	20250407	143600	-28.13	20241111	60600	70.30	20240530	1.61	Y	141080	500	183 억	3940501	N	N	4867	N	N
8	20250516	100717	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	101900	-400	5	-0.39	6207448850	60424	18.57	104500	105200	101300	132900	71700	102300	102731.51	10.76	-14442	109366	105832	101166	97632	92966	107600	99400	183	30600	500	73650	100	1	36610338	37306	450.88	5.82	12	0.17	226.00	17504.00	143600	20241111	-29.04	60600	20240530	68.15	130800	-22.09	20250206	89500	13.85	20250407	143600	-29.04	20241111	60600	68.15	20240530	1.61	Y	141080	500	183 억	3940501	N	N	4867	N	N
9	20250516	090722	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103100	800	2	0.78	1898191300	18340	5.64	104500	105200	102500	132900	71700	102300	103500.07	10.76	-5793	109366	105832	101166	97632	92966	107600	99400	183	30600	500	73650	100	1	36610338	37745	456.19	5.89	12	0.05	226.00	17504.00	143600	20241111	-28.20	60600	20240530	70.13	130800	-21.18	20250206	89500	15.20	20250407	143600	-28.20	20241111	60600	70.13	20240530	1.61	Y	141080	500	183 억	3940501	N	N	4867	N	N
10	20250515	160811	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102300	4000	2	4.07	33018054050	325434	114.48	97700	104700	96500	127700	68900	98300	101458.84	10.80	9935	101566	99932	97566	95932	93566	100750	96750	183	29400	500	70770	100	1	36610338	37452	452.65	5.84	12	0.89	226.00	17504.00	143600	20241111	-28.76	60600	20240530	68.81	130800	-21.79	20250206	89500	14.30	20250407	143600	-28.76	20241111	60600	68.81	20240530	1.62	Y	141080	500	183 억	3953319	N	N	4867	N	N
11	20250515	150820	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102600	4300	2	4.37	31618794850	311766	109.67	97700	104700	96500	127700	68900	98300	101418.68	10.80	8112	101566	99932	97566	95932	93566	100750	96750	183	29400	500	70770	100	1	36610338	37562	453.98	5.86	12	0.85	226.00	17504.00	143600	20241111	-28.55	60600	20240530	69.31	130800	-21.56	20250206	89500	14.64	20250407	143600	-28.55	20241111	60600	69.31	20240530	1.62	Y	141080	500	183 억	3953319	N	N	10763	N	N
12	20250515	140821	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102100	3800	2	3.87	27859297900	275126	96.79	97700	104700	96500	127700	68900	98300	101260.49	10.80	14128	101566	99932	97566	95932	93566	100750	96750	183	29400	500	70770	100	1	36610338	37379	451.77	5.83	12	0.75	226.00	17504.00	143600	20241111	-28.90	60600	20240530	68.48	130800	-21.94	20250206	89500	14.08	20250407	143600	-28.90	20241111	60600	68.48	20240530	1.62	Y	141080	500	183 억	3953319	N	N	10763	N	N
13	20250515	130818	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102200	3900	2	3.97	18838469850	187559	65.98	97700	102400	96500	127700	68900	98300	100440.60	10.80	-3867	101566	99932	97566	95932	93566	100750	96750	183	29400	500	70770	100	1	36610338	37416	452.21	5.84	12	0.51	226.00	17504.00	143600	20241111	-28.83	60600	20240530	68.65	130800	-21.87	20250206	89500	14.19	20250407	143600	-28.83	20241111	60600	68.65	20240530	1.62	Y	141080	500	183 억	3953319	N	N	10763	N	N
14	20250515	120821	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	101300	3000	2	3.05	16277955600	162389	57.13	97700	102300	96500	127700	68900	98300	100240.89	10.80	-5113	101566	99932	97566	95932	93566	100750	96750	183	29400	500	70770	100	1	36610338	37086	448.23	5.79	12	0.44	226.00	17504.00	143600	20241111	-29.46	60600	20240530	67.16	130800	-22.55	20250206	89500	13.18	20250407	143600	-29.46	20241111	60600	67.16	20240530	1.62	Y	141080	500	183 억	3953319	N	N	10763	N	N
15	20250515	110821	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100700	2400	2	2.44	14494961350	144795	50.94	97700	102300	96500	127700	68900	98300	100107.18	10.80	-5396	101566	99932	97566	95932	93566	100750	96750	183	29400	500	70770	100	1	36610338	36867	445.58	5.75	12	0.40	226.00	17504.00	143600	20241111	-29.87	60600	20240530	66.17	130800	-23.01	20250206	89500	12.51	20250407	143600	-29.87	20241111	60600	66.17	20240530	1.62	Y	141080	500	183 억	3953319	N	N	10763	N	N
16	20250515	100819	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	101100	2800	2	2.85	12215468950	122158	42.97	97700	102300	96500	127700	68900	98300	99997.73	10.80	-8100	101566	99932	97566	95932	93566	100750	96750	183	29400	500	70770	100	1	36610338	37013	447.35	5.78	12	0.33	226.00	17504.00	143600	20241111	-29.60	60600	20240530	66.83	130800	-22.71	20250206	89500	12.96	20250407	143600	-29.60	20241111	60600	66.83	20240530	1.62	Y	141080	500	183 억	3953319	N	N	10763	N	N
17	20250515	090824	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	97400	-900	5	-0.92	1588618950	16355	5.75	97700	98200	96500	127700	68900	98300	97131.25	10.80	-3533	101566	99932	97566	95932	93566	100750	96750	183	29400	500	70770	100	1	36610338	35658	430.97	5.56	12	0.04	226.00	17504.00	143600	20241111	-32.17	60600	20240530	60.73	130800	-25.54	20250206	89500	8.83	20250407	143600	-32.17	20241111	60600	60.73	20240530	1.62	Y	141080	500	183 억	3953319	N	N	10763	N	N
18	20250514	160816	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98300	-1400	5	-1.40	27666067000	284265	131.41	98000	99200	95200	129600	69800	99700	97324.92	10.83	-42057	103566	101632	100066	98132	96566	102600	99100	183	29900	500	71780	100	1	36610338	35988	434.96	5.62	12	0.78	226.00	17504.00	143600	20241111	-31.55	60600	20240530	62.21	130800	-24.85	20250206	89500	9.83	20250407	143600	-31.55	20241111	60600	62.21	20240530	1.61	Y	141080	500	183 억	3966696	N	N	10763	N	N
19	20250514	150820	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98400	-1300	5	-1.30	26708579300	274527	126.91	98000	99200	95200	129600	69800	99700	97289.44	10.83	-37968	103566	101632	100066	98132	96566	102600	99100	183	29900	500	71780	100	1	36610338	36025	435.40	5.62	12	0.75	226.00	17504.00	143600	20241111	-31.48	60600	20240530	62.38	130800	-24.77	20250206	89500	9.94	20250407	143600	-31.48	20241111	60600	62.38	20240530	1.61	Y	141080	500	183 억	3966696	N	N	9030	N	N
20	20250514	140819	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98800	-900	5	-0.90	23603936200	242938	112.31	98000	99200	95200	129600	69800	99700	97160.33	10.83	-28095	103566	101632	100066	98132	96566	102600	99100	183	29900	500	71780	100	1	36610338	36171	437.17	5.64	12	0.66	226.00	17504.00	143600	20241111	-31.20	60600	20240530	63.04	130800	-24.46	20250206	89500	10.39	20250407	143600	-31.20	20241111	60600	63.04	20240530	1.61	Y	141080	500	183 억	3966696	N	N	9030	N	N
21	20250514	130819	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	97900	-1800	5	-1.81	19313818700	199265	92.12	98000	98500	95200	129600	69800	99700	96925.29	10.83	-27840	103566	101632	100066	98132	96566	102600	99100	183	29900	500	71780	100	1	36610338	35842	433.19	5.59	12	0.54	226.00	17504.00	143600	20241111	-31.82	60600	20240530	61.55	130800	-25.15	20250206	89500	9.39	20250407	143600	-31.82	20241111	60600	61.55	20240530	1.61	Y	141080	500	183 억	3966696	N	N	9030	N	N
22	20250514	120819	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	97300	-2400	5	-2.41	16811786650	173551	80.23	98000	98500	95200	129600	69800	99700	96869.43	10.83	-29847	103566	101632	100066	98132	96566	102600	99100	183	29900	500	71780	100	1	36610338	35622	430.53	5.56	12	0.47	226.00	17504.00	143600	20241111	-32.24	60600	20240530	60.56	130800	-25.61	20250206	89500	8.72	20250407	143600	-32.24	20241111	60600	60.56	20240530	1.61	Y	141080	500	183 억	3966696	N	N	9030	N	N
23	20250514	110817	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98100	-1600	5	-1.60	14648973300	151392	69.99	98000	98500	95200	129600	69800	99700	96761.87	10.83	-25211	103566	101632	100066	98132	96566	102600	99100	183	29900	500	71780	100	1	36610338	35915	434.07	5.60	12	0.41	226.00	17504.00	143600	20241111	-31.69	60600	20240530	61.88	130800	-25.00	20250206	89500	9.61	20250407	143600	-31.69	20241111	60600	61.88	20240530	1.61	Y	141080	500	183 억	3966696	N	N	9030	N	N
24	20250514	100818	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	96300	-3400	5	-3.41	10025290450	104025	48.09	98000	98000	95200	129600	69800	99700	96373.86	10.83	-18673	103566	101632	100066	98132	96566	102600	99100	183	29900	500	71780	100	1	36610338	35256	426.11	5.50	12	0.28	226.00	17504.00	143600	20241111	-32.94	60600	20240530	58.91	130800	-26.38	20250206	89500	7.60	20250407	143600	-32.94	20241111	60600	58.91	20240530	1.61	Y	141080	500	183 억	3966696	N	N	9030	N	N
25	20250514	090823	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	96500	-3200	5	-3.21	2194349200	22642	10.47	98000	98000	96000	129600	69800	99700	96914.99	10.83	-5799	103566	101632	100066	98132	96566	102600	99100	183	29900	500	71780	100	1	36610338	35329	426.99	5.51	12	0.06	226.00	17504.00	143600	20241111	-32.80	60600	20240530	59.24	130800	-26.22	20250206	89500	7.82	20250407	143600	-32.80	20241111	60600	59.24	20240530	1.61	Y	141080	500	183 억	3966696	N	N	9030	N	N
26	20250513	160804	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99700	2700	2	2.78	21756718800	216316	76.01	99200	102000	98500	126100	67900	97000	100578.49	11.01	-23405	100600	98800	96400	94600	92200	97600	93400	183	29100	500	69840	100	1	36610338	36501	441.15	5.70	12	0.59	226.00	17504.00	143600	20241111	-30.57	60600	20240530	64.52	130800	-23.78	20250206	89500	11.40	20250407	143600	-30.57	20241111	60600	64.52	20240530	1.57	Y	141080	500	183 억	4029869	N	N	9030	N	N
27	20250513	150814	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99900	2900	2	2.99	20601293000	204731	71.93	99200	102000	98500	126100	67900	97000	100626.15	11.01	-22425	100600	98800	96400	94600	92200	97600	93400	183	29100	500	69840	100	1	36610338	36574	442.04	5.71	12	0.56	226.00	17504.00	143600	20241111	-30.43	60600	20240530	64.85	130800	-23.62	20250206	89500	11.62	20250407	143600	-30.43	20241111	60600	64.85	20240530	1.57	Y	141080	500	183 억	4029869	N	N	1407	N	N
28	20250513	140814	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99700	2700	2	2.78	18042467100	179123	62.94	99200	102000	98500	126100	67900	97000	100726.69	11.01	-15581	100600	98800	96400	94600	92200	97600	93400	183	29100	500	69840	100	1	36610338	36501	441.15	5.70	12	0.49	226.00	17504.00	143600	20241111	-30.57	60600	20240530	64.52	130800	-23.78	20250206	89500	11.40	20250407	143600	-30.57	20241111	60600	64.52	20240530	1.57	Y	141080	500	183 억	4029869	N	N	1407	N	N
29	20250513	130815	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100000	3000	2	3.09	15912779500	157768	55.43	99200	102000	98500	126100	67900	97000	100861.90	11.01	-12907	100600	98800	96400	94600	92200	97600	93400	183	29100	500	69840	100	1	36610338	36610	442.48	5.71	12	0.43	226.00	17504.00	143600	20241111	-30.36	60600	20240530	65.02	130800	-23.55	20250206	89500	11.73	20250407	143600	-30.36	20241111	60600	65.02	20240530	1.57	Y	141080	500	183 억	4029869	N	N	1407	N	N
30	20250513	120819	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	101100	4100	2	4.23	14692750500	145648	51.18	99200	102000	98500	126100	67900	97000	100878.49	11.01	-11062	100600	98800	96400	94600	92200	97600	93400	183	29100	500	69840	100	1	36610338	37013	447.35	5.78	12	0.40	226.00	17504.00	143600	20241111	-29.60	60600	20240530	66.83	130800	-22.71	20250206	89500	12.96	20250407	143600	-29.60	20241111	60600	66.83	20240530	1.57	Y	141080	500	183 억	4029869	N	N	1407	N	N
31	20250513	110817	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	101200	4200	2	4.33	13542655650	134247	47.17	99200	102000	98500	126100	67900	97000	100878.65	11.01	-7671	100600	98800	96400	94600	92200	97600	93400	183	29100	500	69840	100	1	36610338	37050	447.79	5.78	12	0.37	226.00	17504.00	143600	20241111	-29.53	60600	20240530	67.00	130800	-22.63	20250206	89500	13.07	20250407	143600	-29.53	20241111	60600	67.00	20240530	1.57	Y	141080	500	183 억	4029869	N	N	1407	N	N
32	20250513	100818	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100900	3900	2	4.02	10174648450	101056	35.51	99200	101700	98500	126100	67900	97000	100683.27	11.01	-10317	100600	98800	96400	94600	92200	97600	93400	183	29100	500	69840	100	1	36610338	36940	446.46	5.76	12	0.28	226.00	17504.00	143600	20241111	-29.74	60600	20240530	66.50	130800	-22.86	20250206	89500	12.74	20250407	143600	-29.74	20241111	60600	66.50	20240530	1.57	Y	141080	500	183 억	4029869	N	N	1407	N	N
33	20250513	090821	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100300	3300	2	3.40	2487077150	24942	8.76	99200	100700	98500	126100	67900	97000	99714.42	11.01	-5116	100600	98800	96400	94600	92200	97600	93400	183	29100	500	69840	100	1	36610338	36720	443.81	5.73	12	0.07	226.00	17504.00	143600	20241111	-30.15	60600	20240530	65.51	130800	-23.32	20250206	89500	12.07	20250407	143600	-30.15	20241111	60600	65.51	20240530	1.57	Y	141080	500	183 억	4029869	N	N	1407	N	N
34	20250512	160801	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	97000	-1900	5	-1.92	27420204500	284606	120.51	98100	98200	94000	128500	69300	98900	96344.11	10.84	59894	103233	101066	99833	97666	96433	100450	97050	183	29600	500	71200	100	1	36610338	35512	429.20	5.54	12	0.78	226.00	17504.00	143600	20241111	-32.45	60600	20240530	60.07	130800	-25.84	20250206	89500	8.38	20250407	143600	-32.45	20241111	60600	60.07	20240530	1.63	Y	141080	500	183 억	3967669	N	N	1398	N	N
35	20250512	150809	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	97400	-1500	5	-1.52	26497956750	275109	116.49	98100	98200	94000	128500	69300	98900	96317.98	10.84	57942	103233	101066	99833	97666	96433	100450	97050	183	29600	500	71200	100	1	36610338	35658	430.97	5.56	12	0.75	226.00	17504.00	143600	20241111	-32.17	60600	20240530	60.73	130800	-25.54	20250206	89500	8.83	20250407	143600	-32.17	20241111	60600	60.73	20240530	1.63	Y	141080	500	183 억	3967669	N	N	8125	N	N
36	20250512	140808	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	97900	-1000	5	-1.01	23587746150	245262	103.85	98100	98200	94000	128500	69300	98900	96173.61	10.84	55341	103233	101066	99833	97666	96433	100450	97050	183	29600	500	71200	100	1	36610338	35842	433.19	5.59	12	0.67	226.00	17504.00	143600	20241111	-31.82	60600	20240530	61.55	130800	-25.15	20250206	89500	9.39	20250407	143600	-31.82	20241111	60600	61.55	20240530	1.63	Y	141080	500	183 억	3967669	N	N	8125	N	N
37	20250512	130808	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	96600	-2300	5	-2.33	19761001650	205974	87.22	98100	98200	94000	128500	69300	98900	95939.23	10.84	51410	103233	101066	99833	97666	96433	100450	97050	183	29600	500	71200	100	1	36610338	35366	427.43	5.52	12	0.56	226.00	17504.00	143600	20241111	-32.73	60600	20240530	59.41	130800	-26.15	20250206	89500	7.93	20250407	143600	-32.73	20241111	60600	59.41	20240530	1.63	Y	141080	500	183 억	3967669	N	N	8125	N	N
38	20250512	120808	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	96300	-2600	5	-2.63	17854708850	186244	78.86	98100	98200	94000	128500	69300	98900	95867.22	10.84	43941	103233	101066	99833	97666	96433	100450	97050	183	29600	500	71200	100	1	36610338	35256	426.11	5.50	12	0.51	226.00	17504.00	143600	20241111	-32.94	60600	20240530	58.91	130800	-26.38	20250206	89500	7.60	20250407	143600	-32.94	20241111	60600	58.91	20240530	1.63	Y	141080	500	183 억	3967669	N	N	8125	N	N
39	20250512	110807	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	96200	-2700	5	-2.73	15952717650	166493	70.50	98100	98200	94000	128500	69300	98900	95816.05	10.84	39376	103233	101066	99833	97666	96433	100450	97050	183	29600	500	71200	100	1	36610338	35219	425.66	5.50	12	0.45	226.00	17504.00	143600	20241111	-33.01	60600	20240530	58.75	130800	-26.45	20250206	89500	7.49	20250407	143600	-33.01	20241111	60600	58.75	20240530	1.63	Y	141080	500	183 억	3967669	N	N	8125	N	N
40	20250512	100806	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	96100	-2800	5	-2.83	13446496900	140398	59.45	98100	98200	94000	128500	69300	98900	95774.02	10.84	34109	103233	101066	99833	97666	96433	100450	97050	183	29600	500	71200	100	1	36610338	35183	425.22	5.49	12	0.38	226.00	17504.00	143600	20241111	-33.08	60600	20240530	58.58	130800	-26.53	20250206	89500	7.37	20250407	143600	-33.08	20241111	60600	58.58	20240530	1.63	Y	141080	500	183 억	3967669	N	N	8125	N	N
41	20250512	090807	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	96700	-2200	5	-2.22	2181558850	22428	9.50	98100	98200	96500	128500	69300	98900	97269.07	10.84	2816	103233	101066	99833	97666	96433	100450	97050	183	29600	500	71200	100	1	36610338	35402	427.88	5.52	12	0.06	226.00	17504.00	143600	20241111	-32.66	60600	20240530	59.57	130800	-26.07	20250206	89500	8.04	20250407	143600	-32.66	20241111	60600	59.57	20240530	1.63	Y	141080	500	183 억	3967669	N	N	8125	N	N
42	20250509	160800	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98900	-1600	5	-1.59	23480325300	236168	106.53	100900	102000	98600	130600	70400	100500	99422.50	10.83	9009	103433	101966	101033	99566	98633	101500	99100	183	30100	500	72360	100	1	36610338	36208	437.61	5.65	12	0.65	226.00	17504.00	143600	20241111	-31.13	60600	20240530	63.20	130800	-24.39	20250206	89500	10.50	20250407	143600	-31.13	20241111	60600	63.20	20240530	1.52	Y	141080	500	183 억	3963334	N	N	8125	N	N
43	20250509	150809	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99100	-1400	5	-1.39	21760929750	218789	98.69	100900	102000	98600	130600	70400	100500	99460.80	10.83	6829	103433	101966	101033	99566	98633	101500	99100	183	30100	500	72360	100	1	36610338	36281	438.50	5.66	12	0.60	226.00	17504.00	143600	20241111	-30.99	60600	20240530	63.53	130800	-24.24	20250206	89500	10.73	20250407	143600	-30.99	20241111	60600	63.53	20240530	1.52	Y	141080	500	183 억	3963334	N	N	17427	N	N
44	20250509	140805	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98900	-1600	5	-1.59	17013725600	170779	77.04	100900	102000	98700	130600	70400	100500	99624.23	10.83	-13382	103433	101966	101033	99566	98633	101500	99100	183	30100	500	72360	100	1	36610338	36208	437.61	5.65	12	0.47	226.00	17504.00	143600	20241111	-31.13	60600	20240530	63.20	130800	-24.39	20250206	89500	10.50	20250407	143600	-31.13	20241111	60600	63.20	20240530	1.52	Y	141080	500	183 억	3963334	N	N	17427	N	N
45	20250509	130805	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99000	-1500	5	-1.49	14347109600	143834	64.88	100900	102000	98800	130600	70400	100500	99747.69	10.83	-11981	103433	101966	101033	99566	98633	101500	99100	183	30100	500	72360	100	1	36610338	36244	438.05	5.66	12	0.39	226.00	17504.00	143600	20241111	-31.06	60600	20240530	63.37	130800	-24.31	20250206	89500	10.61	20250407	143600	-31.06	20241111	60600	63.37	20240530	1.52	Y	141080	500	183 억	3963334	N	N	17427	N	N
46	20250509	120807	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99200	-1300	5	-1.29	11898287300	119115	53.73	100900	102000	98900	130600	70400	100500	99889.08	10.83	-13351	103433	101966	101033	99566	98633	101500	99100	183	30100	500	72360	100	1	36610338	36317	438.94	5.67	12	0.33	226.00	17504.00	143600	20241111	-30.92	60600	20240530	63.70	130800	-24.16	20250206	89500	10.84	20250407	143600	-30.92	20241111	60600	63.70	20240530	1.52	Y	141080	500	183 억	3963334	N	N	17427	N	N
47	20250509	110803	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99000	-1500	5	-1.49	10042097850	100391	45.28	100900	102000	98900	130600	70400	100500	100029.86	10.83	-11827	103433	101966	101033	99566	98633	101500	99100	183	30100	500	72360	100	1	36610338	36244	438.05	5.66	12	0.27	226.00	17504.00	143600	20241111	-31.06	60600	20240530	63.37	130800	-24.31	20250206	89500	10.61	20250407	143600	-31.06	20241111	60600	63.37	20240530	1.52	Y	141080	500	183 억	3963334	N	N	17427	N	N
48	20250509	100807	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100200	-300	5	-0.30	6475857850	64507	29.10	100900	102000	99000	130600	70400	100500	100390.00	10.83	-7404	103433	101966	101033	99566	98633	101500	99100	183	30100	500	72360	100	1	36610338	36684	443.36	5.72	12	0.18	226.00	17504.00	143600	20241111	-30.22	60600	20240530	65.35	130800	-23.39	20250206	89500	11.96	20250407	143600	-30.22	20241111	60600	65.35	20240530	1.52	Y	141080	500	183 억	3963334	N	N	17427	N	N
49	20250509	090809	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	101300	800	2	0.80	2326984300	23031	10.39	100900	102000	100200	130600	70400	100500	101037.05	10.83	7142	103433	101966	101033	99566	98633	101500	99100	183	30100	500	72360	100	1	36610338	37086	448.23	5.79	12	0.06	226.00	17504.00	143600	20241111	-29.46	60600	20240530	67.16	130800	-22.55	20250206	89500	13.18	20250407	143600	-29.46	20241111	60600	67.16	20240530	1.52	Y	141080	500	183 억	3963334	N	N	17427	N	N
50	20250508	160755	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100500	-300	5	-0.30	22400387200	221690	61.61	101700	102500	100100	131000	70600	100800	101043.79	10.97	19264	107600	104200	102100	98700	96600	103150	97650	183	30200	500	72570	100	1	36610338	36793	444.69	5.74	12	0.61	226.00	17504.00	143600	20241111	-30.01	60600	20240530	65.84	130800	-23.17	20250206	89500	12.29	20250407	143600	-30.01	20241111	60600	65.84	20240530	1.55	Y	141080	500	183 억	4016814	N	N	17427	N	N
51	20250508	150805	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	101000	200	2	0.20	18357334400	181507	50.44	101700	102500	100100	131000	70600	100800	101138.44	10.97	-3115	107600	104200	102100	98700	96600	103150	97650	183	30200	500	72570	100	1	36610338	36976	446.90	5.77	12	0.50	226.00	17504.00	143600	20241111	-29.67	60600	20240530	66.67	130800	-22.78	20250206	89500	12.85	20250407	143600	-29.67	20241111	60600	66.67	20240530	1.55	Y	141080	500	183 억	4016814	N	N	39941	N	N
52	20250508	140802	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	101400	600	2	0.60	15842929000	156668	43.54	101700	102500	100100	131000	70600	100800	101124.22	10.97	778	107600	104200	102100	98700	96600	103150	97650	183	30200	500	72570	100	1	36610338	37123	448.67	5.79	12	0.43	226.00	17504.00	143600	20241111	-29.39	60600	20240530	67.33	130800	-22.48	20250206	89500	13.30	20250407	143600	-29.39	20241111	60600	67.33	20240530	1.55	Y	141080	500	183 억	4016814	N	N	39941	N	N
53	20250508	130802	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	101300	500	2	0.50	13132741050	129963	36.12	101700	102500	100100	131000	70600	100800	101049.85	10.97	1508	107600	104200	102100	98700	96600	103150	97650	183	30200	500	72570	100	1	36610338	37086	448.23	5.79	12	0.35	226.00	17504.00	143600	20241111	-29.46	60600	20240530	67.16	130800	-22.55	20250206	89500	13.18	20250407	143600	-29.46	20241111	60600	67.16	20240530	1.55	Y	141080	500	183 억	4016814	N	N	39941	N	N
54	20250508	120802	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100600	-200	5	-0.20	10689641650	105738	29.39	101700	102500	100100	131000	70600	100800	101095.55	10.97	1489	107600	104200	102100	98700	96600	103150	97650	183	30200	500	72570	100	1	36610338	36830	445.13	5.75	12	0.29	226.00	17504.00	143600	20241111	-29.94	60600	20240530	66.01	130800	-23.09	20250206	89500	12.40	20250407	143600	-29.94	20241111	60600	66.01	20240530	1.55	Y	141080	500	183 억	4016814	N	N	39941	N	N
55	20250508	110759	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100900	100	2	0.10	8649360800	85485	23.76	101700	102500	100100	131000	70600	100800	101179.87	10.97	1510	107600	104200	102100	98700	96600	103150	97650	183	30200	500	72570	100	1	36610338	36940	446.46	5.76	12	0.23	226.00	17504.00	143600	20241111	-29.74	60600	20240530	66.50	130800	-22.86	20250206	89500	12.74	20250407	143600	-29.74	20241111	60600	66.50	20240530	1.55	Y	141080	500	183 억	4016814	N	N	39941	N	N
56	20250508	100801	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	101300	500	2	0.50	4672101750	45989	12.78	101700	102500	100800	131000	70600	100800	101591.72	10.97	193	107600	104200	102100	98700	96600	103150	97650	183	30200	500	72570	100	1	36610338	37086	448.23	5.79	12	0.13	226.00	17504.00	143600	20241111	-29.46	60600	20240530	67.16	130800	-22.55	20250206	89500	13.18	20250407	143600	-29.46	20241111	60600	67.16	20240530	1.55	Y	141080	500	183 억	4016814	N	N	39941	N	N
57	20250508	090804	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102100	1300	2	1.29	939158650	9227	2.56	101700	102300	101300	131000	70600	100800	101783.75	10.97	-3254	107600	104200	102100	98700	96600	103150	97650	183	30200	500	72570	100	1	36610338	37379	451.77	5.83	12	0.03	226.00	17504.00	143600	20241111	-28.90	60600	20240530	68.48	130800	-21.94	20250206	89500	14.08	20250407	143600	-28.90	20241111	60600	68.48	20240530	1.55	Y	141080	500	183 억	4016814	N	N	39941	N	N
58	20250502	160753	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	108200	3200	2	3.05	18632451250	174751	89.48	104000	108400	103300	136500	73500	105000	106621.13	11.00	47564	112066	108532	106366	102832	100666	107450	101750	183	31500	500	75600	100	1	36610338	39612	478.76	6.18	12	0.48	226.00	17504.00	143600	20241111	-24.65	60600	20240530	78.55	130800	-17.28	20250206	89500	20.89	20250407	143600	-24.65	20241111	60600	78.55	20240530	1.56	Y	141080	500	183 억	4028055	N	N	7724	N	N
59	20250502	150801	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	107800	2800	2	2.67	17335469150	162740	83.33	104000	108400	103300	136500	73500	105000	106522.48	11.00	42257	112066	108532	106366	102832	100666	107450	101750	183	31500	500	75600	100	1	36610338	39466	476.99	6.16	12	0.44	226.00	17504.00	143600	20241111	-24.93	60600	20240530	77.89	130800	-17.58	20250206	89500	20.45	20250407	143600	-24.93	20241111	60600	77.89	20240530	1.56	Y	141080	500	183 억	4028055	N	N	27315	N	N
60	20250502	140800	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	108100	3100	2	2.95	15044906450	141508	72.46	104000	108400	103300	136500	73500	105000	106318.42	11.00	38785	112066	108532	106366	102832	100666	107450	101750	183	31500	500	75600	100	1	36610338	39576	478.32	6.18	12	0.39	226.00	17504.00	143600	20241111	-24.72	60600	20240530	78.38	130800	-17.35	20250206	89500	20.78	20250407	143600	-24.72	20241111	60600	78.38	20240530	1.56	Y	141080	500	183 억	4028055	N	N	27315	N	N
61	20250502	130800	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	107300	2300	2	2.19	11667039300	110188	56.42	104000	107700	103300	136500	73500	105000	105883.03	11.00	27279	112066	108532	106366	102832	100666	107450	101750	183	31500	500	75600	100	1	36610338	39283	474.78	6.13	12	0.30	226.00	17504.00	143600	20241111	-25.28	60600	20240530	77.06	130800	-17.97	20250206	89500	19.89	20250407	143600	-25.28	20241111	60600	77.06	20240530	1.56	Y	141080	500	183 억	4028055	N	N	27315	N	N
62	20250502	120800	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	107300	2300	2	2.19	9878900300	93536	47.89	104000	107300	103300	136500	73500	105000	105616.02	11.00	20034	112066	108532	106366	102832	100666	107450	101750	183	31500	500	75600	100	1	36610338	39283	474.78	6.13	12	0.26	226.00	17504.00	143600	20241111	-25.28	60600	20240530	77.06	130800	-17.97	20250206	89500	19.89	20250407	143600	-25.28	20241111	60600	77.06	20240530	1.56	Y	141080	500	183 억	4028055	N	N	27315	N	N
63	20250502	110800	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	106200	1200	2	1.14	7181493850	68271	34.96	104000	106500	103300	136500	73500	105000	105190.99	11.00	15936	112066	108532	106366	102832	100666	107450	101750	183	31500	500	75600	100	1	36610338	38880	469.91	6.07	12	0.19	226.00	17504.00	143600	20241111	-26.04	60600	20240530	75.25	130800	-18.81	20250206	89500	18.66	20250407	143600	-26.04	20241111	60600	75.25	20240530	1.56	Y	141080	500	183 억	4028055	N	N	27315	N	N
64	20250502	100757	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	105700	700	2	0.67	4918315250	46825	23.98	104000	106500	103300	136500	73500	105000	105036.10	11.00	7422	112066	108532	106366	102832	100666	107450	101750	183	31500	500	75600	100	1	36610338	38697	467.70	6.04	12	0.13	226.00	17504.00	143600	20241111	-26.39	60600	20240530	74.42	130800	-19.19	20250206	89500	18.10	20250407	143600	-26.39	20241111	60600	74.42	20240530	1.56	Y	141080	500	183 억	4028055	N	N	27315	N	N
65	20250502	090801	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104500	-500	5	-0.48	1339846050	12909	6.61	104000	104900	103300	136500	73500	105000	103791.62	11.00	292	112066	108532	106366	102832	100666	107450	101750	183	31500	500	75600	100	1	36610338	38258	462.39	5.97	12	0.04	226.00	17504.00	143600	20241111	-27.23	60600	20240530	72.44	130800	-20.11	20250206	89500	16.76	20250407	143600	-27.23	20241111	60600	72.44	20240530	1.56	Y	141080	500	183 억	4028055	N	N	27315	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History