KissMeData/358570/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

34 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250214	161201	57	100.00	KSQ150	일반서비스	N	N	N	N	N	15250	970	2	6.79	23509891070	1547248	131.34	14280	15690	14270	18560	10000	14280	15194.62	4.58	229473	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6756	-11.92	9.38	12	3.49	-1279.00	1625.00	15690	20250214	-2.80	6859	20241223	122.34	15690	-2.80	20250214	7894	93.18	20250102	16340	-6.67	20241016	7490	103.60	20241223	1.20	N	358570	500	221 억	2031203	N	N	3124	N	N
3	20250214	151201	57	100.00	KSQ150	일반서비스	N	N	N	N	N	15200	920	2	6.44	22982556440	1512568	128.40	14280	15690	14270	18560	10000	14280	15194.40	4.58	222635	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6734	-11.88	9.35	12	3.41	-1279.00	1625.00	15690	20250214	-3.12	6859	20241223	121.61	15690	-3.12	20250214	7894	92.55	20250102	16340	-6.98	20241016	7490	102.94	20241223	1.20	N	358570	500	221 억	2031203	N	N	574	N	N
4	20250214	141201	57	100.00	KSQ150	일반서비스	N	N	N	N	N	15430	1150	2	8.05	20741849020	1366339	115.99	14280	15690	14270	18560	10000	14280	15180.60	4.58	196240	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6836	-12.06	9.50	12	3.08	-1279.00	1625.00	15690	20250214	-1.66	6859	20241223	124.96	15690	-1.66	20250214	7894	95.46	20250102	16340	-5.57	20241016	7490	106.01	20241223	1.20	N	358570	500	221 억	2031203	N	N	574	N	N
5	20250214	131204	57	100.00	KSQ150	일반서비스	N	N	N	N	N	15220	940	2	6.58	15247504520	1011555	85.87	14280	15440	14270	18560	10000	14280	15073.33	4.58	115856	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6743	-11.90	9.37	12	2.28	-1279.00	1625.00	15530	20250213	-2.00	6859	20241223	121.90	15530	-2.00	20250213	7894	92.80	20250102	16340	-6.85	20241016	7490	103.20	20241223	1.20	N	358570	500	221 억	2031203	N	N	574	N	N
6	20250214	121200	57	100.00	KSQ150	일반서비스	N	N	N	N	N	15200	920	2	6.44	14154718820	939766	79.78	14280	15440	14270	18560	10000	14280	15061.96	4.58	127017	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6734	-11.88	9.35	12	2.12	-1279.00	1625.00	15530	20250213	-2.12	6859	20241223	121.61	15530	-2.12	20250213	7894	92.55	20250102	16340	-6.98	20241016	7490	102.94	20241223	1.20	N	358570	500	221 억	2031203	N	N	574	N	N
7	20250214	111157	57	100.00	KSQ150	일반서비스	N	N	N	N	N	15330	1050	2	7.35	12029086980	800779	67.98	14280	15440	14270	18560	10000	14280	15021.73	4.58	124970	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6792	-11.99	9.43	12	1.81	-1279.00	1625.00	15530	20250213	-1.29	6859	20241223	123.50	15530	-1.29	20250213	7894	94.20	20250102	16340	-6.18	20241016	7490	104.67	20241223	1.20	N	358570	500	221 억	2031203	N	N	574	N	N
8	20250214	101157	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14990	710	2	4.97	7422813540	497636	42.24	14280	15130	14270	18560	10000	14280	14916.15	4.58	106997	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6641	-11.72	9.22	12	1.12	-1279.00	1625.00	15530	20250213	-3.48	6859	20241223	118.54	15530	-3.48	20250213	7894	89.89	20250102	16340	-8.26	20241016	7490	100.13	20241223	1.20	N	358570	500	221 억	2031203	N	N	574	N	N
9	20250214	091202	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14850	570	2	3.99	1840606200	125041	10.61	14280	14920	14270	18560	10000	14280	14720.02	4.58	38255	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6579	-11.61	9.14	12	0.28	-1279.00	1625.00	15530	20250213	-4.38	6859	20241223	116.50	15530	-4.38	20250213	7894	88.12	20250102	16340	-9.12	20241016	7490	98.26	20241223	1.20	N	358570	500	221 억	2031203	N	N	574	N	N
10	20250213	161152	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14280	-370	5	-2.53	17176040900	1173790	73.43	14650	15530	13920	19040	10260	14650	14633.19	4.61	-9288	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6327	-11.16	8.79	12	2.65	-1279.00	1625.00	15530	20250213	-8.05	6859	20241223	108.19	15530	-8.05	20250213	7894	80.90	20250102	16340	-12.61	20241016	7490	90.65	20241223	1.19	N	358570	500	221 억	2041571	N	N	573	N	N
11	20250213	151152	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14270	-380	5	-2.59	16532579820	1128925	70.63	14650	15530	13920	19040	10260	14650	14644.53	4.61	-5884	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6322	-11.16	8.78	12	2.55	-1279.00	1625.00	15530	20250213	-8.11	6859	20241223	108.05	15530	-8.11	20250213	7894	80.77	20250102	16340	-12.67	20241016	7490	90.52	20241223	1.19	N	358570	500	221 억	2041571	N	N	1010	N	N
12	20250213	141149	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14280	-370	5	-2.53	15346694280	1046444	65.47	14650	15530	13920	19040	10260	14650	14665.57	4.61	-14921	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6327	-11.16	8.79	12	2.36	-1279.00	1625.00	15530	20250213	-8.05	6859	20241223	108.19	15530	-8.05	20250213	7894	80.90	20250102	16340	-12.61	20241016	7490	90.65	20241223	1.19	N	358570	500	221 억	2041571	N	N	1010	N	N
13	20250213	131150	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14290	-360	5	-2.46	14556985010	991334	62.02	14650	15530	13920	19040	10260	14650	14684.24	4.61	-29468	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6331	-11.17	8.79	12	2.24	-1279.00	1625.00	15530	20250213	-7.98	6859	20241223	108.34	15530	-7.98	20250213	7894	81.02	20250102	16340	-12.55	20241016	7490	90.79	20241223	1.19	N	358570	500	221 억	2041571	N	N	1010	N	N
14	20250213	121148	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14170	-480	5	-3.28	13880132100	943679	59.04	14650	15530	13920	19040	10260	14650	14708.53	4.61	-46698	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6278	-11.08	8.72	12	2.13	-1279.00	1625.00	15530	20250213	-8.76	6859	20241223	106.59	15530	-8.76	20250213	7894	79.50	20250102	16340	-13.28	20241016	7490	89.19	20241223	1.19	N	358570	500	221 억	2041571	N	N	1010	N	N
15	20250213	111148	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14640	-10	5	-0.07	12861306150	872410	54.58	14650	15530	13920	19040	10260	14650	14742.27	4.61	-47673	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6486	-11.45	9.01	12	1.97	-1279.00	1625.00	15530	20250213	-5.73	6859	20241223	113.44	15530	-5.73	20250213	7894	85.46	20250102	16340	-10.40	20241016	7490	95.46	20241223	1.19	N	358570	500	221 억	2041571	N	N	1010	N	N
16	20250213	101149	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14320	-330	5	-2.25	10790649820	728418	45.57	14650	15530	13920	19040	10260	14650	14813.82	4.61	-44880	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6344	-11.20	8.81	12	1.64	-1279.00	1625.00	15530	20250213	-7.79	6859	20241223	108.78	15530	-7.79	20250213	7894	81.40	20250102	16340	-12.36	20241016	7490	91.19	20241223	1.19	N	358570	500	221 억	2041571	N	N	1010	N	N
17	20250213	091143	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14630	-20	5	-0.14	1431339330	99024	6.19	14650	14730	14240	19040	10260	14650	14454.44	4.61	22197	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6482	-11.44	9.00	12	0.22	-1279.00	1625.00	14970	20250212	-2.27	6859	20241223	113.30	14970	-2.27	20250212	7894	85.33	20250102	16340	-10.47	20241016	7490	95.33	20241223	1.19	N	358570	500	221 억	2041571	N	N	1010	N	N
18	20250212	161140	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14650	870	2	6.31	23108679550	1592554	61.46	13970	14970	13860	17910	9650	13780	14510.45	4.57	92358	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6491	-11.45	9.02	12	3.59	-1279.00	1625.00	14970	20250212	-2.14	6859	20241223	113.59	14970	-2.14	20250212	7894	85.58	20250102	16340	-10.34	20241016	7490	95.59	20241223	1.19	N	358570	500	221 억	2023228	N	N	1010	N	N
19	20250212	151139	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14700	920	2	6.68	22136106570	1526305	58.90	13970	14970	13860	17910	9650	13780	14503.59	4.57	100207	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6513	-11.49	9.05	12	3.45	-1279.00	1625.00	14970	20250212	-1.80	6859	20241223	114.32	14970	-1.80	20250212	7894	86.22	20250102	16340	-10.04	20241016	7490	96.26	20241223	1.19	N	358570	500	221 억	2023228	N	N	15139	N	N
20	20250212	141140	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14920	1140	2	8.27	18581276250	1285956	49.63	13970	14970	13860	17910	9650	13780	14449.96	4.57	88964	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6610	-11.67	9.18	12	2.90	-1279.00	1625.00	14970	20250212	-0.33	6859	20241223	117.52	14970	-0.33	20250212	7894	89.00	20250102	16340	-8.69	20241016	7490	99.20	20241223	1.19	N	358570	500	221 억	2023228	N	N	15139	N	N
21	20250212	131143	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14560	780	2	5.66	13435956120	938418	36.21	13970	14660	13860	17910	9650	13780	14318.30	4.57	47378	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6451	-11.38	8.96	12	2.12	-1279.00	1625.00	14964	20241016	-2.70	6859	20241223	112.28	14940	-2.54	20250211	7894	84.44	20250102	16340	-10.89	20241016	7490	94.39	20241223	1.19	N	358570	500	221 억	2023228	N	N	15139	N	N
22	20250212	121139	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14510	730	2	5.30	12004696530	839392	32.39	13970	14660	13860	17910	9650	13780	14302.34	4.57	26504	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6429	-11.34	8.93	12	1.89	-1279.00	1625.00	14964	20241016	-3.03	6859	20241223	111.55	14940	-2.88	20250211	7894	83.81	20250102	16340	-11.20	20241016	7490	93.72	20241223	1.19	N	358570	500	221 억	2023228	N	N	15139	N	N
23	20250212	111138	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14590	810	2	5.88	10492044000	734988	28.36	13970	14660	13860	17910	9650	13780	14275.86	4.57	31728	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6464	-11.41	8.98	12	1.66	-1279.00	1625.00	14964	20241016	-2.50	6859	20241223	112.71	14940	-2.34	20250211	7894	84.82	20250102	16340	-10.71	20241016	7490	94.79	20241223	1.19	N	358570	500	221 억	2023228	N	N	15139	N	N
24	20250212	101132	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14320	540	2	3.92	7478216510	526161	20.31	13970	14420	13860	17910	9650	13780	14213.70	4.57	-15955	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6344	-11.20	8.81	12	1.19	-1279.00	1625.00	14964	20241016	-4.30	6859	20241223	108.78	14940	-4.15	20250211	7894	81.40	20250102	16340	-12.36	20241016	7490	91.19	20241223	1.19	N	358570	500	221 억	2023228	N	N	15139	N	N
25	20250212	091055	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14050	270	2	1.96	2438968880	173460	6.69	13970	14260	13860	17910	9650	13780	14062.49	4.57	-27661	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6225	-10.99	8.65	12	0.39	-1279.00	1625.00	14964	20241016	-6.11	6859	20241223	104.84	14940	-5.96	20250211	7894	77.98	20250102	16340	-14.01	20241016	7490	87.58	20241223	1.19	N	358570	500	221 억	2023228	N	N	15139	N	N
26	20250211	161143	57	100.00	KSQ150	일반서비스	N	N	N	N	N	13780	720	2	5.51	36729216730	2585305	107.47	13500	14940	13070	16970	9150	13060	14207.00	4.26	125830	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	6105	-10.77	8.48	12	5.84	-1279.00	1625.00	14964	20241016	-7.91	6859	20241223	100.90	14940	-7.76	20250211	7894	74.56	20250102	16340	-15.67	20241016	7490	83.98	20241223	1.19	N	358570	500	221 억	1886921	N	N	15139	N	N
27	20250211	151143	57	100.00	KSQ150	일반서비스	N	N	N	N	N	13700	640	2	4.90	35248800020	2478902	103.04	13500	14940	13070	16970	9150	13060	14219.52	4.26	129373	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	6070	-10.71	8.43	12	5.60	-1279.00	1625.00	14964	20241016	-8.45	6859	20241223	99.74	14940	-8.30	20250211	7894	73.55	20250102	16340	-16.16	20241016	7490	82.91	20241223	1.19	N	358570	500	221 억	1886921	N	N	8292	N	N
28	20250211	141142	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14380	1320	2	10.11	29126891470	2037904	84.71	13500	14940	13070	16970	9150	13060	14292.57	4.26	55424	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	6371	-11.24	8.85	12	4.60	-1279.00	1625.00	14964	20241016	-3.90	6859	20241223	109.65	14940	-3.75	20250211	7894	82.16	20250102	16340	-12.00	20241016	7490	91.99	20241223	1.19	N	358570	500	221 억	1886921	N	N	8292	N	N
29	20250211	131143	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14630	1570	2	12.02	26335995520	1846641	76.76	13500	14940	13070	16970	9150	13060	14261.57	4.26	11260	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	6482	-11.44	9.00	12	4.17	-1279.00	1625.00	14964	20241016	-2.23	6859	20241223	113.30	14940	-2.07	20250211	7894	85.33	20250102	16340	-10.47	20241016	7490	95.33	20241223	1.19	N	358570	500	221 억	1886921	N	N	8292	N	N
30	20250211	121141	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14420	1360	2	10.41	22260167030	1566216	65.10	13500	14940	13070	16970	9150	13060	14212.71	4.26	-1894	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	6389	-11.27	8.87	12	3.54	-1279.00	1625.00	14964	20241016	-3.64	6859	20241223	110.23	14940	-3.48	20250211	7894	82.67	20250102	16340	-11.75	20241016	7490	92.52	20241223	1.19	N	358570	500	221 억	1886921	N	N	8292	N	N
31	20250211	111142	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14800	1740	2	13.32	19931965730	1406561	58.47	13500	14940	13070	16970	9150	13060	14170.71	4.26	-13939	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	6557	-11.57	9.11	12	3.17	-1279.00	1625.00	14964	20241016	-1.10	6859	20241223	115.77	14940	-0.94	20250211	7894	87.48	20250102	16340	-9.42	20241016	7490	97.60	20241223	1.19	N	358570	500	221 억	1886921	N	N	8292	N	N
32	20250211	101141	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14560	1500	2	11.49	13096098110	943623	39.22	13500	14610	13070	16970	9150	13060	13878.53	4.26	-30898	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	6451	-11.38	8.96	12	2.13	-1279.00	1625.00	14964	20241016	-2.70	6859	20241223	112.28	14610	-0.34	20250211	7894	84.44	20250102	16340	-10.89	20241016	7490	94.39	20241223	1.19	N	358570	500	221 억	1886921	N	N	8292	N	N
33	20250211	091147	57	100.00	KSQ150	일반서비스	N	N	N	N	N	13130	70	2	0.54	4461406100	328041	13.64	13500	14070	13130	16970	9150	13060	13600.15	4.26	-39907	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	5817	-10.27	8.08	12	0.74	-1279.00	1625.00	14964	20241016	-12.26	6859	20241223	91.43	14070	-6.68	20250211	7894	66.33	20250102	16340	-19.65	20241016	7490	75.30	20241223	1.19	N	358570	500	221 억	1886921	N	N	8292	N	N
34	20250210	161134	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14260	1240	2	9.52	36712310720	2611569	190.19	14410	14510	13360	16920	9120	13020	14057.26	4.06	81754	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6318	-11.15	8.78	12	5.89	-1279.00	1625.00	16340	20241016	-12.73	7490	20241223	90.39	14510	-1.72	20250210	8620	65.43	20250102	16340	-12.73	20241016	7490	90.39	20241223	1.24	N	358570	500	221 억	1798527	N	N	8292	N	N
35	20250210	151135	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14020	1000	2	7.68	35468024520	2523472	183.77	14410	14510	13360	16920	9120	13020	14055.35	4.06	70241	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6212	-10.96	8.63	12	5.70	-1279.00	1625.00	16340	20241016	-14.20	7490	20241223	87.18	14510	-3.38	20250210	8620	62.65	20250102	16340	-14.20	20241016	7490	87.18	20241223	1.24	N	358570	500	221 억	1798527	N	N	4587	N	N
36	20250210	141134	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14170	1150	2	8.83	31302223860	2227936	162.25	14410	14510	13360	16920	9120	13020	14049.99	4.06	62376	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6278	-11.08	8.72	12	5.03	-1279.00	1625.00	16340	20241016	-13.28	7490	20241223	89.19	14510	-2.34	20250210	8620	64.39	20250102	16340	-13.28	20241016	7490	89.19	20241223	1.24	N	358570	500	221 억	1798527	N	N	4587	N	N
37	20250210	131137	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14310	1290	2	9.91	27440126440	1956768	142.50	14410	14510	13360	16920	9120	13020	14023.32	4.06	39829	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6340	-11.19	8.81	12	4.42	-1279.00	1625.00	16340	20241016	-12.42	7490	20241223	91.05	14510	-1.38	20250210	8620	66.01	20250102	16340	-12.42	20241016	7490	91.05	20241223	1.24	N	358570	500	221 억	1798527	N	N	4587	N	N
38	20250210	121131	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14240	1220	2	9.37	21545346730	1547671	112.71	14410	14410	13360	16920	9120	13020	13921.29	4.06	-5803	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6309	-11.13	8.76	12	3.49	-1279.00	1625.00	16340	20241016	-12.85	7490	20241223	90.12	14410	-1.18	20250210	8620	65.20	20250102	16340	-12.85	20241016	7490	90.12	20241223	1.24	N	358570	500	221 억	1798527	N	N	4587	N	N
39	20250210	111127	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14070	1050	2	8.06	18656048630	1342989	97.80	14410	14410	13360	16920	9120	13020	13891.60	4.06	-10418	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6234	-11.00	8.66	12	3.03	-1279.00	1625.00	16340	20241016	-13.89	7490	20241223	87.85	14410	-2.36	20250210	8620	63.23	20250102	16340	-13.89	20241016	7490	87.85	20241223	1.24	N	358570	500	221 억	1798527	N	N	4587	N	N
40	20250210	101126	57	100.00	KSQ150	일반서비스	N	N	N	N	N	14080	1060	2	8.14	15028325790	1084985	79.01	14410	14410	13360	16920	9120	13020	13851.37	4.06	-18001	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6238	-11.01	8.66	12	2.45	-1279.00	1625.00	16340	20241016	-13.83	7490	20241223	87.98	14410	-2.29	20250210	8620	63.34	20250102	16340	-13.83	20241016	7490	87.98	20241223	1.24	N	358570	500	221 억	1798527	N	N	4587	N	N
41	20250210	091125	57	100.00	KSQ150	일반서비스	N	N	N	N	N	13850	830	2	6.37	6343681210	455022	33.14	14410	14410	13360	16920	9120	13020	13941.99	4.06	-75679	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6136	-10.83	8.52	12	1.03	-1279.00	1625.00	16340	20241016	-15.24	7490	20241223	84.91	14410	-3.89	20250210	8620	60.67	20250102	16340	-15.24	20241016	7490	84.91	20241223	1.24	N	358570	500	221 억	1798527	N	N	4587	N	N
42	20250207	161113	57	100.00	KSQ150	일반서비스	N	N	N	N	N	13020	740	2	6.03	17521750080	1359021	140.84	12300	13360	12230	15960	8600	12280	12892.78	4.12	-31173	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5768	-10.18	8.01	12	3.07	-1279.00	1625.00	16340	20241016	-20.32	7490	20241223	73.83	13360	-2.54	20250207	8620	51.04	20250102	16340	-20.32	20241016	7490	73.83	20241223	1.17	N	358570	500	221 억	1825134	N	N	4587	N	N
43	20250207	151115	57	100.00	KSQ150	일반서비스	N	N	N	N	N	13030	750	2	6.11	16692743300	1295129	134.22	12300	13360	12230	15960	8600	12280	12889.01	4.12	-47423	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5773	-10.19	8.02	12	2.92	-1279.00	1625.00	16340	20241016	-20.26	7490	20241223	73.97	13360	-2.47	20250207	8620	51.16	20250102	16340	-20.26	20241016	7490	73.97	20241223	1.17	N	358570	500	221 억	1825134	N	N	7973	N	N
44	20250207	141115	57	100.00	KSQ150	일반서비스	N	N	N	N	N	13020	740	2	6.03	12173016140	951779	98.63	12300	13160	12230	15960	8600	12280	12789.91	4.12	-9039	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5768	-10.18	8.01	12	2.15	-1279.00	1625.00	16340	20241016	-20.32	7490	20241223	73.83	13160	-1.06	20250207	8620	51.04	20250102	16340	-20.32	20241016	7490	73.83	20241223	1.17	N	358570	500	221 억	1825134	N	N	7973	N	N
45	20250207	131113	57	100.00	KSQ150	일반서비스	N	N	N	N	N	12920	640	2	5.21	10129271890	794009	82.28	12300	13160	12230	15960	8600	12280	12757.31	4.12	-12229	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5724	-10.10	7.95	12	1.79	-1279.00	1625.00	16340	20241016	-20.93	7490	20241223	72.50	13160	-1.82	20250207	8620	49.88	20250102	16340	-20.93	20241016	7490	72.50	20241223	1.17	N	358570	500	221 억	1825134	N	N	7973	N	N
46	20250207	121111	57	100.00	KSQ150	일반서비스	N	N	N	N	N	12820	540	2	4.40	9168994310	719592	74.57	12300	13160	12230	15960	8600	12280	12742.13	4.12	-4331	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5680	-10.02	7.89	12	1.62	-1279.00	1625.00	16340	20241016	-21.54	7490	20241223	71.16	13160	-2.58	20250207	8620	48.72	20250102	16340	-21.54	20241016	7490	71.16	20241223	1.17	N	358570	500	221 억	1825134	N	N	7973	N	N
47	20250207	111110	57	100.00	KSQ150	일반서비스	N	N	N	N	N	12840	560	2	4.56	8346018420	655586	67.94	12300	13160	12230	15960	8600	12280	12730.83	4.12	9886	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5689	-10.04	7.90	12	1.48	-1279.00	1625.00	16340	20241016	-21.42	7490	20241223	71.43	13160	-2.43	20250207	8620	48.96	20250102	16340	-21.42	20241016	7490	71.43	20241223	1.17	N	358570	500	221 억	1825134	N	N	7973	N	N
48	20250207	101114	57	100.00	KSQ150	일반서비스	N	N	N	N	N	12870	590	2	4.80	7177164300	564542	58.50	12300	13160	12230	15960	8600	12280	12713.48	4.12	31879	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5702	-10.06	7.92	12	1.27	-1279.00	1625.00	16340	20241016	-21.24	7490	20241223	71.83	13160	-2.20	20250207	8620	49.30	20250102	16340	-21.24	20241016	7490	71.83	20241223	1.17	N	358570	500	221 억	1825134	N	N	7973	N	N
49	20250207	091121	57	100.00	KSQ150	일반서비스	N	N	N	N	N	12360	80	2	0.65	531933390	43246	4.48	12300	12390	12230	15960	8600	12280	12300.32	4.12	4626	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5476	-9.66	7.61	12	0.10	-1279.00	1625.00	16340	20241016	-24.36	7490	20241223	65.02	12400	-0.32	20250206	8620	43.39	20250102	16340	-24.36	20241016	7490	65.02	20241223	1.17	N	358570	500	221 억	1825134	N	N	7973	N	N
50	20250206	161046	57	100.00	KSQ150	일반서비스	N	N	N	N	N	12280	830	2	7.25	11663211200	963254	157.94	11500	12400	11440	14880	8020	11450	12108.09	3.97	95368	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5441	-9.60	7.56	12	2.17	-1279.00	1625.00	16340	20241016	-24.85	7490	20241223	63.95	12400	-0.97	20250206	8620	42.46	20250102	16340	-24.85	20241016	7490	63.95	20241223	1.10	N	358570	500	221 억	1757930	N	N	7973	N	N
51	20250206	151051	57	100.00	KSQ150	일반서비스	N	N	N	N	N	12250	800	2	6.99	11232748850	928167	152.19	11500	12400	11440	14880	8020	11450	12102.08	3.97	90642	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5427	-9.58	7.54	12	2.09	-1279.00	1625.00	16340	20241016	-25.03	7490	20241223	63.55	12400	-1.21	20250206	8620	42.11	20250102	16340	-25.03	20241016	7490	63.55	20241223	1.10	N	358570	500	221 억	1757930	N	N	2064	N	N
52	20250206	141050	57	100.00	KSQ150	일반서비스	N	N	N	N	N	12250	800	2	6.99	10037060230	830480	136.17	11500	12400	11440	14880	8020	11450	12085.85	3.97	77159	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5427	-9.58	7.54	12	1.87	-1279.00	1625.00	16340	20241016	-25.03	7490	20241223	63.55	12400	-1.21	20250206	8620	42.11	20250102	16340	-25.03	20241016	7490	63.55	20241223	1.10	N	358570	500	221 억	1757930	N	N	2064	N	N
53	20250206	131047	57	100.00	KSQ150	일반서비스	N	N	N	N	N	12060	610	2	5.33	8716885610	722268	118.43	11500	12400	11440	14880	8020	11450	12068.77	3.97	61930	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5343	-9.43	7.42	12	1.63	-1279.00	1625.00	16340	20241016	-26.19	7490	20241223	61.01	12400	-2.74	20250206	8620	39.91	20250102	16340	-26.19	20241016	7490	61.01	20241223	1.10	N	358570	500	221 억	1757930	N	N	2064	N	N
54	20250206	121043	57	100.00	KSQ150	일반서비스	N	N	N	N	N	12120	670	2	5.85	8399467640	696035	114.13	11500	12400	11440	14880	8020	11450	12067.59	3.97	70146	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5370	-9.48	7.46	12	1.57	-1279.00	1625.00	16340	20241016	-25.83	7490	20241223	61.82	12400	-2.26	20250206	8620	40.60	20250102	16340	-25.83	20241016	7490	61.82	20241223	1.10	N	358570	500	221 억	1757930	N	N	2064	N	N
55	20250206	111039	57	100.00	KSQ150	일반서비스	N	N	N	N	N	12130	680	2	5.94	7912046740	655655	107.51	11500	12400	11440	14880	8020	11450	12067.39	3.97	79310	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5374	-9.48	7.46	12	1.48	-1279.00	1625.00	16340	20241016	-25.76	7490	20241223	61.95	12400	-2.18	20250206	8620	40.72	20250102	16340	-25.76	20241016	7490	61.95	20241223	1.10	N	358570	500	221 억	1757930	N	N	2064	N	N
56	20250206	101039	57	100.00	KSQ150	일반서비스	N	N	N	N	N	12070	620	2	5.41	7165684310	593913	97.38	11500	12400	11440	14880	8020	11450	12065.21	3.97	76122	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5348	-9.44	7.43	12	1.34	-1279.00	1625.00	16340	20241016	-26.13	7490	20241223	61.15	12400	-2.66	20250206	8620	40.02	20250102	16340	-26.13	20241016	7490	61.15	20241223	1.10	N	358570	500	221 억	1757930	N	N	2064	N	N
57	20250206	091052	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11870	420	2	3.67	1348145470	116111	19.04	11500	11870	11440	14880	8020	11450	11610.83	3.97	67734	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5259	-9.28	7.30	12	0.26	-1279.00	1625.00	16340	20241016	-27.36	7490	20241223	58.48	11870	0.00	20250205	8620	37.70	20250102	16340	-27.36	20241016	7490	58.48	20241223	1.10	N	358570	500	221 억	1757930	N	N	2064	N	N
58	20250205	161035	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11450	70	2	0.62	6978596240	609113	165.43	11410	11870	10960	14790	7970	11380	11456.98	3.97	-2659	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	5073	-8.95	7.05	12	1.37	-1279.00	1625.00	16340	20241016	-29.93	7490	20241223	52.87	11870	-3.54	20250205	8620	32.83	20250102	16340	-29.93	20241016	7490	52.87	20241223	1.16	N	358570	500	221 억	1757107	N	N	2064	N	N
59	20250205	151039	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11480	100	2	0.88	6851354220	597986	162.40	11410	11870	10960	14790	7970	11380	11457.38	3.97	-3601	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	5086	-8.98	7.06	12	1.35	-1279.00	1625.00	16340	20241016	-29.74	7490	20241223	53.27	11870	-3.29	20250205	8620	33.18	20250102	16340	-29.74	20241016	7490	53.27	20241223	1.16	N	358570	500	221 억	1757107	N	N	2353	N	N
60	20250205	141039	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11710	330	2	2.90	5687579390	497614	135.14	11410	11870	10960	14790	7970	11380	11429.70	3.97	-15476	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	5188	-9.16	7.21	12	1.12	-1279.00	1625.00	16340	20241016	-28.34	7490	20241223	56.34	11870	-1.35	20250205	8620	35.85	20250102	16340	-28.34	20241016	7490	56.34	20241223	1.16	N	358570	500	221 억	1757107	N	N	2353	N	N
61	20250205	131035	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11070	-310	5	-2.72	2263150700	203923	55.38	11410	11410	10960	14790	7970	11380	11098.06	3.97	-22496	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	4905	-8.66	6.81	12	0.46	-1279.00	1625.00	16340	20241016	-32.25	7490	20241223	47.80	11700	-5.38	20250124	8620	28.42	20250102	16340	-32.25	20241016	7490	47.80	20241223	1.16	N	358570	500	221 억	1757107	N	N	2353	N	N
62	20250205	121040	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11020	-360	5	-3.16	1972116990	177522	48.21	11410	11410	10960	14790	7970	11380	11109.14	3.97	-35596	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	4882	-8.62	6.78	12	0.40	-1279.00	1625.00	16340	20241016	-32.56	7490	20241223	47.13	11700	-5.81	20250124	8620	27.84	20250102	16340	-32.56	20241016	7490	47.13	20241223	1.16	N	358570	500	221 억	1757107	N	N	2353	N	N
63	20250205	111034	57	100.00	KSQ150	일반서비스	N	N	N	N	N	10980	-400	5	-3.51	1650188030	148278	40.27	11410	11410	10960	14790	7970	11380	11129.01	3.97	-50696	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	4865	-8.58	6.76	12	0.33	-1279.00	1625.00	16340	20241016	-32.80	7490	20241223	46.60	11700	-6.15	20250124	8620	27.38	20250102	16340	-32.80	20241016	7490	46.60	20241223	1.16	N	358570	500	221 억	1757107	N	N	2353	N	N
64	20250205	101045	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11080	-300	5	-2.64	1174757310	105143	28.56	11410	11410	11020	14790	7970	11380	11172.94	3.97	-46656	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	4909	-8.66	6.82	12	0.24	-1279.00	1625.00	16340	20241016	-32.19	7490	20241223	47.93	11700	-5.30	20250124	8620	28.54	20250102	16340	-32.19	20241016	7490	47.93	20241223	1.16	N	358570	500	221 억	1757107	N	N	2353	N	N
65	20250205	091053	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11180	-200	5	-1.76	289411520	25749	6.99	11410	11410	11020	14790	7970	11380	11239.71	3.97	-10079	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	4953	-8.74	6.88	12	0.06	-1279.00	1625.00	16340	20241016	-31.58	7490	20241223	49.27	11700	-4.44	20250124	8620	29.70	20250102	16340	-31.58	20241016	7490	49.27	20241223	1.16	N	358570	500	221 억	1757107	N	N	2353	N	N
66	20250204	161013	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11380	590	2	5.47	4141571280	366957	70.48	10890	11470	10890	14020	7560	10790	11286.19	3.93	18503	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	5042	-8.90	7.00	12	0.83	-1279.00	1625.00	16340	20241016	-30.35	7490	20241223	51.94	11700	-2.74	20250124	8620	32.02	20250102	16340	-30.35	20241016	7490	51.94	20241223	1.16	N	358570	500	221 억	1742149	N	N	2353	N	N
67	20250204	151026	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11220	430	2	3.99	3641493850	322697	61.98	10890	11470	10890	14020	7560	10790	11284.56	3.93	33888	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	4971	-8.77	6.90	12	0.73	-1279.00	1625.00	16340	20241016	-31.33	7490	20241223	49.80	11700	-4.10	20250124	8620	30.16	20250102	16340	-31.33	20241016	7490	49.80	20241223	1.16	N	358570	500	221 억	1742149	N	N	3103	N	N
68	20250204	141025	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11270	480	2	4.45	3211818650	284504	54.65	10890	11470	10890	14020	7560	10790	11289.19	3.93	29039	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	4993	-8.81	6.94	12	0.64	-1279.00	1625.00	16340	20241016	-31.03	7490	20241223	50.47	11700	-3.68	20250124	8620	30.74	20250102	16340	-31.03	20241016	7490	50.47	20241223	1.16	N	358570	500	221 억	1742149	N	N	3103	N	N
69	20250204	131028	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11220	430	2	3.99	2496477600	221177	42.48	10890	11470	10890	14020	7560	10790	11287.24	3.93	20522	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	4971	-8.77	6.90	12	0.50	-1279.00	1625.00	16340	20241016	-31.33	7490	20241223	49.80	11700	-4.10	20250124	8620	30.16	20250102	16340	-31.33	20241016	7490	49.80	20241223	1.16	N	358570	500	221 억	1742149	N	N	3103	N	N
70	20250204	121039	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11350	560	2	5.19	2160051620	191358	36.76	10890	11470	10890	14020	7560	10790	11288.01	3.93	13488	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	5029	-8.87	6.98	12	0.43	-1279.00	1625.00	16340	20241016	-30.54	7490	20241223	51.54	11700	-2.99	20250124	8620	31.67	20250102	16340	-30.54	20241016	7490	51.54	20241223	1.16	N	358570	500	221 억	1742149	N	N	3103	N	N
71	20250204	111019	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11410	620	2	5.75	1801817910	159972	30.73	10890	11430	10890	14020	7560	10790	11263.33	3.93	16634	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	5055	-8.92	7.02	12	0.36	-1279.00	1625.00	16340	20241016	-30.17	7490	20241223	52.34	11700	-2.48	20250124	8620	32.37	20250102	16340	-30.17	20241016	7490	52.34	20241223	1.16	N	358570	500	221 억	1742149	N	N	3103	N	N
72	20250204	101023	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11310	520	2	4.82	1238517180	110337	21.19	10890	11350	10890	14020	7560	10790	11224.86	3.93	13528	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	5011	-8.84	6.96	12	0.25	-1279.00	1625.00	16340	20241016	-30.78	7490	20241223	51.00	11700	-3.33	20250124	8620	31.21	20250102	16340	-30.78	20241016	7490	51.00	20241223	1.16	N	358570	500	221 억	1742149	N	N	3103	N	N
73	20250204	091023	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11200	410	2	3.80	373121010	33499	6.43	10890	11290	10890	14020	7560	10790	11138.27	3.93	8654	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	4962	-8.76	6.89	12	0.08	-1279.00	1625.00	16340	20241016	-31.46	7490	20241223	49.53	11700	-4.27	20250124	8620	29.93	20250102	16340	-31.46	20241016	7490	49.53	20241223	1.16	N	358570	500	221 억	1742149	N	N	3103	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History