KissMeData/032190/price/prices-20241201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160403	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10090	420	2	4.34	913853010	92415	52.28	9550	10230	9550	12570	6770	9670	9888.33	8.87	39647	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3864	6.08	0.33	12	0.24	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	15880	-36.46	20240130	9550	5.65	20241210	15880	-36.46	20240130	9550	5.65	20241210	0.07	N	032190	500	191 억	3398806	N	N	49	N	N
3	20241210	150403	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10080	410	2	4.24	861039540	87176	49.32	9550	10230	9550	12570	6770	9670	9877.03	8.87	36615	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3861	6.07	0.33	12	0.23	1660.00	30801.00	15880	20240130	-36.52	9550	20241210	5.55	15880	-36.52	20240130	9550	5.55	20241210	15880	-36.52	20240130	9550	5.55	20241210	0.07	N	032190	500	191 억	3398806	N	N	1	N	N
4	20241210	140402	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10090	420	2	4.34	754142280	76584	43.33	9550	10230	9550	12570	6770	9670	9847.26	8.87	31475	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3864	6.08	0.33	12	0.20	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	15880	-36.46	20240130	9550	5.65	20241210	15880	-36.46	20240130	9550	5.65	20241210	0.07	N	032190	500	191 억	3398806	N	N	1	N	N
5	20241210	130401	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10090	420	2	4.34	730291500	74220	41.99	9550	10230	9550	12570	6770	9670	9839.55	8.87	29965	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3864	6.08	0.33	12	0.19	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	15880	-36.46	20240130	9550	5.65	20241210	15880	-36.46	20240130	9550	5.65	20241210	0.07	N	032190	500	191 억	3398806	N	N	1	N	N
6	20241210	120402	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10130	460	2	4.76	709107240	72123	40.80	9550	10230	9550	12570	6770	9670	9831.92	8.87	28667	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3880	6.10	0.33	12	0.19	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	15880	-36.21	20240130	9550	6.07	20241210	15880	-36.21	20240130	9550	6.07	20241210	0.07	N	032190	500	191 억	3398806	N	N	1	N	N
7	20241210	110401	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10020	350	2	3.62	621234950	63419	35.88	9550	10020	9550	12570	6770	9670	9795.72	8.87	26779	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3838	6.04	0.33	12	0.17	1660.00	30801.00	15880	20240130	-36.90	9550	20241210	4.92	15880	-36.90	20240130	9550	4.92	20241210	15880	-36.90	20240130	9550	4.92	20241210	0.07	N	032190	500	191 억	3398806	N	N	1	N	N
8	20241210	100401	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10000	330	2	3.41	548946000	56184	31.78	9550	10020	9550	12570	6770	9670	9770.50	8.87	23234	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3830	6.02	0.32	12	0.15	1660.00	30801.00	15880	20240130	-37.03	9550	20241210	4.71	15880	-37.03	20240130	9550	4.71	20241210	15880	-37.03	20240130	9550	4.71	20241210	0.07	N	032190	500	191 억	3398806	N	N	1	N	N
9	20241210	090404	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9850	180	2	1.86	260688950	27146	15.36	9550	9860	9550	12570	6770	9670	9603.22	8.87	8895	10363	10016	9833	9486	9303	9925	9395	192	2900	500	6960	10	1	38300000	3773	5.93	0.32	12	0.07	1660.00	30801.00	15880	20240130	-37.97	9550	20241210	3.14	15880	-37.97	20240130	9550	3.14	20241210	15880	-37.97	20240130	9550	3.14	20241210	0.07	N	032190	500	191 억	3398806	N	N	1	N	N
10	20241209	160400	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9670	-560	5	-5.47	1741411410	176699	127.59	10140	10180	9650	13290	7170	10230	9855.71	8.98	-39238	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3704	5.83	0.31	12	0.46	1660.00	30801.00	15880	20240130	-39.11	9650	20241209	0.21	15880	-39.11	20240130	9650	0.21	20241209	15880	-39.11	20240130	9650	0.21	20241209	0.06	N	032190	500	191 억	3438476	N	N	1	N	N
11	20241209	150402	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9710	-520	5	-5.08	1584005780	160468	115.87	10140	10180	9660	13290	7170	10230	9871.16	8.98	-37995	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3719	5.85	0.32	12	0.42	1660.00	30801.00	15880	20240130	-38.85	9660	20241209	0.52	15880	-38.85	20240130	9660	0.52	20241209	15880	-38.85	20240130	9660	0.52	20241209	0.06	N	032190	500	191 억	3438476	N	N	148	N	N
12	20241209	140402	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9680	-550	5	-5.38	1379429900	139396	100.65	10140	10180	9660	13290	7170	10230	9895.76	8.98	-36313	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3707	5.83	0.31	12	0.36	1660.00	30801.00	15880	20240130	-39.04	9660	20241209	0.21	15880	-39.04	20240130	9660	0.21	20241209	15880	-39.04	20240130	9660	0.21	20241209	0.06	N	032190	500	191 억	3438476	N	N	148	N	N
13	20241209	130402	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9860	-370	5	-3.62	1004579310	100986	72.92	10140	10180	9790	13290	7170	10230	9947.71	8.98	-23064	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3776	5.94	0.32	12	0.26	1660.00	30801.00	15880	20240130	-37.91	9790	20241209	0.72	15880	-37.91	20240130	9790	0.72	20241209	15880	-37.91	20240130	9790	0.72	20241209	0.06	N	032190	500	191 억	3438476	N	N	148	N	N
14	20241209	120401	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	9960	-270	5	-2.64	735136540	73681	53.20	10140	10180	9880	13290	7170	10230	9977.29	8.98	-22213	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3815	6.00	0.32	12	0.19	1660.00	30801.00	15880	20240130	-37.28	9880	20241209	0.81	15880	-37.28	20240130	9880	0.81	20241209	15880	-37.28	20240130	9880	0.81	20241209	0.06	N	032190	500	191 억	3438476	N	N	148	N	N
15	20241209	110402	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10010	-220	5	-2.15	583240430	58441	42.20	10140	10180	9880	13290	7170	10230	9979.99	8.98	-21129	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3834	6.03	0.32	12	0.15	1660.00	30801.00	15880	20240130	-36.96	9880	20241209	1.32	15880	-36.96	20240130	9880	1.32	20241209	15880	-36.96	20240130	9880	1.32	20241209	0.06	N	032190	500	191 억	3438476	N	N	148	N	N
16	20241209	100401	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10020	-210	5	-2.05	471950100	47325	34.17	10140	10180	9880	13290	7170	10230	9972.53	8.98	-17091	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3838	6.04	0.33	12	0.12	1660.00	30801.00	15880	20240130	-36.90	9880	20241209	1.42	15880	-36.90	20240130	9880	1.42	20241209	15880	-36.90	20240130	9880	1.42	20241209	0.06	N	032190	500	191 억	3438476	N	N	148	N	N
17	20241209	090359	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10090	-140	5	-1.37	61743300	6129	4.43	10140	10180	10000	13290	7170	10230	10073.96	8.98	-2655	10483	10356	10213	10086	9943	10420	10150	192	3060	500	7360	10	1	38300000	3864	6.08	0.33	12	0.02	1660.00	30801.00	15880	20240130	-36.46	10000	20241209	0.90	15880	-36.46	20240130	10000	0.90	20241209	15880	-36.46	20240130	10000	0.90	20241209	0.06	N	032190	500	191 억	3438476	N	N	148	N	N
18	20241206	160358	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10230	-70	5	-0.68	1406704530	138439	69.25	10220	10340	10070	13390	7210	10300	10161.19	8.91	39599	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3918	6.16	0.33	12	0.36	1660.00	30801.00	15880	20240130	-35.58	10070	20241206	1.59	15880	-35.58	20240130	10070	1.59	20241206	15880	-35.58	20240130	10070	1.59	20241206	0.06	N	032190	500	191 억	3413123	N	N	148	N	N
19	20241206	150359	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10220	-80	5	-0.78	1359627660	133830	66.94	10220	10340	10070	13390	7210	10300	10159.36	8.91	38734	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3914	6.16	0.33	12	0.35	1660.00	30801.00	15880	20240130	-35.64	10070	20241206	1.49	15880	-35.64	20240130	10070	1.49	20241206	15880	-35.64	20240130	10070	1.49	20241206	0.06	N	032190	500	191 억	3413123	N	N	63	N	N
20	20241206	140358	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10140	-160	5	-1.55	1190523680	117261	58.66	10220	10340	10070	13390	7210	10300	10152.77	8.91	34569	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3884	6.11	0.33	12	0.31	1660.00	30801.00	15880	20240130	-36.15	10070	20241206	0.70	15880	-36.15	20240130	10070	0.70	20241206	15880	-36.15	20240130	10070	0.70	20241206	0.06	N	032190	500	191 억	3413123	N	N	63	N	N
21	20241206	130359	57	100.00	KSQ150		유통	N	N	N	N	N	10090	-210	5	-2.04	1122323030	110518	55.28	10220	10340	10080	13390	7210	10300	10155.12	8.91	36593	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3864	6.08	0.33	12	0.29	1660.00	30801.00	15880	20240130	-36.46	10070	20241204	0.20	15880	-36.46	20240130	10070	0.20	20241204	15880	-36.46	20240130	10070	0.20	20241204	0.06	N	032190	500	191 억	3413123	N	N	63	N	N
22	20241206	120357	57	100.00	KSQ150		유통	N	N	N	N	N	10120	-180	5	-1.75	1037916330	102188	51.12	10220	10340	10080	13390	7210	10300	10156.93	8.91	38060	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3876	6.10	0.33	12	0.27	1660.00	30801.00	15880	20240130	-36.27	10070	20241204	0.50	15880	-36.27	20240130	10070	0.50	20241204	15880	-36.27	20240130	10070	0.50	20241204	0.06	N	032190	500	191 억	3413123	N	N	63	N	N
23	20241206	110359	57	100.00	KSQ150		유통	N	N	N	N	N	10160	-140	5	-1.36	587948190	57668	28.85	10220	10340	10100	13390	7210	10300	10195.40	8.91	12237	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3891	6.12	0.33	12	0.15	1660.00	30801.00	15880	20240130	-36.02	10070	20241204	0.89	15880	-36.02	20240130	10070	0.89	20241204	15880	-36.02	20240130	10070	0.89	20241204	0.06	N	032190	500	191 억	3413123	N	N	63	N	N
24	20241206	100356	57	100.00	KSQ150		유통	N	N	N	N	N	10270	-30	5	-0.29	342801910	33551	16.78	10220	10340	10160	13390	7210	10300	10217.34	8.91	12411	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3933	6.19	0.33	12	0.09	1660.00	30801.00	15880	20240130	-35.33	10070	20241204	1.99	15880	-35.33	20240130	10070	1.99	20241204	15880	-35.33	20240130	10070	1.99	20241204	0.06	N	032190	500	191 억	3413123	N	N	63	N	N
25	20241206	090358	57	100.00	KSQ150		유통	N	N	N	N	N	10250	-50	5	-0.49	29293240	2862	1.43	10220	10340	10220	13390	7210	10300	10235.23	8.91	824	10600	10450	10370	10220	10140	10410	10180	192	3090	500	7410	10	1	38300000	3926	6.17	0.33	12	0.01	1660.00	30801.00	15880	20240130	-35.45	10070	20241204	1.79	15880	-35.45	20240130	10070	1.79	20241204	15880	-35.45	20240130	10070	1.79	20241204	0.06	N	032190	500	191 억	3413123	N	N	63	N	N
26	20241205	160352	57	100.00	KSQ150		유통	N	N	N	N	N	10300	-320	5	-3.01	2073453660	199866	274.47	10520	10520	10290	13800	7440	10620	10374.25	8.91	-592	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	3945	6.20	0.33	12	0.52	1660.00	30801.00	15880	20240130	-35.14	10070	20241204	2.28	15880	-35.14	20240130	10070	2.28	20241204	15880	-35.14	20240130	10070	2.28	20241204	0.06	N	032190	500	191 억	3411173	N	N	63	N	N
27	20241205	150355	57	100.00	KSQ150		유통	N	N	N	N	N	10300	-320	5	-3.01	2047093880	197308	270.96	10520	10520	10290	13800	7440	10620	10375.12	8.91	-527	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	3945	6.20	0.33	12	0.52	1660.00	30801.00	15880	20240130	-35.14	10070	20241204	2.28	15880	-35.14	20240130	10070	2.28	20241204	15880	-35.14	20240130	10070	2.28	20241204	0.06	N	032190	500	191 억	3411173	N	N	129	N	N
28	20241205	140353	57	100.00	KSQ150		유통	N	N	N	N	N	10350	-270	5	-2.54	1735741970	167093	229.46	10520	10520	10300	13800	7440	10620	10387.88	8.91	-6760	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	3964	6.23	0.34	12	0.44	1660.00	30801.00	15880	20240130	-34.82	10070	20241204	2.78	15880	-34.82	20240130	10070	2.78	20241204	15880	-34.82	20240130	10070	2.78	20241204	0.06	N	032190	500	191 억	3411173	N	N	129	N	N
29	20241205	130353	57	100.00	KSQ150		유통	N	N	N	N	N	10370	-250	5	-2.35	1386107650	133181	182.89	10520	10520	10350	13800	7440	10620	10407.70	8.91	-7389	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	3972	6.25	0.34	12	0.35	1660.00	30801.00	15880	20240130	-34.70	10070	20241204	2.98	15880	-34.70	20240130	10070	2.98	20241204	15880	-34.70	20240130	10070	2.98	20241204	0.06	N	032190	500	191 억	3411173	N	N	129	N	N
30	20241205	120354	57	100.00	KSQ150		유통	N	N	N	N	N	10390	-230	5	-2.17	1320372200	126851	174.20	10520	10520	10350	13800	7440	10620	10408.84	8.91	-6309	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	3979	6.26	0.34	12	0.33	1660.00	30801.00	15880	20240130	-34.57	10070	20241204	3.18	15880	-34.57	20240130	10070	3.18	20241204	15880	-34.57	20240130	10070	3.18	20241204	0.06	N	032190	500	191 억	3411173	N	N	129	N	N
31	20241205	110352	57	100.00	KSQ150		유통	N	N	N	N	N	10400	-220	5	-2.07	1225004740	117681	161.61	10520	10520	10350	13800	7440	10620	10409.54	8.91	-9462	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	3983	6.27	0.34	12	0.31	1660.00	30801.00	15880	20240130	-34.51	10070	20241204	3.28	15880	-34.51	20240130	10070	3.28	20241204	15880	-34.51	20240130	10070	3.28	20241204	0.06	N	032190	500	191 억	3411173	N	N	129	N	N
32	20241205	100351	57	100.00	KSQ150		유통	N	N	N	N	N	10400	-220	5	-2.07	199257770	19129	26.27	10520	10520	10350	13800	7440	10620	10416.52	8.91	-11880	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	3983	6.27	0.34	12	0.05	1660.00	30801.00	15880	20240130	-34.51	10070	20241204	3.28	15880	-34.51	20240130	10070	3.28	20241204	15880	-34.51	20240130	10070	3.28	20241204	0.06	N	032190	500	191 억	3411173	N	N	129	N	N
33	20241205	090353	57	100.00	KSQ150		유통	N	N	N	N	N	10470	-150	5	-1.41	33469830	3188	4.38	10520	10520	10460	13800	7440	10620	10498.65	8.91	-2903	11160	10890	10480	10210	9800	10685	10005	192	3180	500	7640	10	1	38300000	4010	6.31	0.34	12	0.01	1660.00	30801.00	15880	20240130	-34.07	10070	20241204	3.97	15880	-34.07	20240130	10070	3.97	20241204	15880	-34.07	20240130	10070	3.97	20241204	0.06	N	032190	500	191 억	3411173	N	N	129	N	N
34	20241204	160348	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10620	-250	5	-2.30	770271320	72809	248.77	10750	10750	10070	14130	7610	10870	10579.34	8.89	7649	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	4067	6.40	0.34	12	0.19	1660.00	30801.00	15880	20240130	-33.12	10070	20241204	5.46	15880	-33.12	20240130	10070	5.46	20241204	15880	-33.12	20240130	10070	5.46	20241204	0.06	N	032190	500	191 억	3403761	N	N	129	N	N
35	20241204	150349	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10580	-290	5	-2.67	746468870	70559	241.08	10750	10750	10070	14130	7610	10870	10579.36	8.89	8139	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	4052	6.37	0.34	12	0.18	1660.00	30801.00	15880	20240130	-33.38	10070	20241204	5.06	15880	-33.38	20240130	10070	5.06	20241204	15880	-33.38	20240130	10070	5.06	20241204	0.06	N	032190	500	191 억	3403761	N	N	1926	N	N
36	20241204	140347	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10610	-260	5	-2.39	680465390	64312	219.73	10750	10750	10070	14130	7610	10870	10580.69	8.89	8489	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	4064	6.39	0.34	12	0.17	1660.00	30801.00	15880	20240130	-33.19	10070	20241204	5.36	15880	-33.19	20240130	10070	5.36	20241204	15880	-33.19	20240130	10070	5.36	20241204	0.06	N	032190	500	191 억	3403761	N	N	1926	N	N
37	20241204	130347	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10620	-250	5	-2.30	646630530	61118	208.82	10750	10750	10070	14130	7610	10870	10580.03	8.89	10880	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	4067	6.40	0.34	12	0.16	1660.00	30801.00	15880	20240130	-33.12	10070	20241204	5.46	15880	-33.12	20240130	10070	5.46	20241204	15880	-33.12	20240130	10070	5.46	20241204	0.06	N	032190	500	191 억	3403761	N	N	1926	N	N
38	20241204	120345	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10590	-280	5	-2.58	640136270	60506	206.73	10750	10750	10070	14130	7610	10870	10579.72	8.89	11133	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	4056	6.38	0.34	12	0.16	1660.00	30801.00	15880	20240130	-33.31	10070	20241204	5.16	15880	-33.31	20240130	10070	5.16	20241204	15880	-33.31	20240130	10070	5.16	20241204	0.06	N	032190	500	191 억	3403761	N	N	1926	N	N
39	20241204	110340	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10610	-260	5	-2.39	557036840	52657	179.91	10750	10750	10070	14130	7610	10870	10578.59	8.89	11656	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	4064	6.39	0.34	12	0.14	1660.00	30801.00	15880	20240130	-33.19	10070	20241204	5.36	15880	-33.19	20240130	10070	5.36	20241204	15880	-33.19	20240130	10070	5.36	20241204	0.06	N	032190	500	191 억	3403761	N	N	1926	N	N
40	20241204	100340	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10640	-230	5	-2.12	482441200	45628	155.90	10750	10750	10070	14130	7610	10870	10573.36	8.89	10810	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	4075	6.41	0.35	12	0.12	1660.00	30801.00	15880	20240130	-33.00	10070	20241204	5.66	15880	-33.00	20240130	10070	5.66	20241204	15880	-33.00	20240130	10070	5.66	20241204	0.06	N	032190	500	191 억	3403761	N	N	1926	N	N
41	20241204	090346	57	100.00	KSQ150	신저가	유통	N	N	N	N	N	10070	-800	5	-7.36	51081370	4866	16.63	10750	10750	10070	14130	7610	10870	10497.61	8.89	563	11016	10942	10806	10732	10596	10980	10770	192	3260	500	7820	10	1	38300000	3857	6.07	0.33	12	0.01	1660.00	30801.00	15880	20240130	-36.59	10070	20241204	0.00	15880	-36.59	20240130	10070	0.00	20241204	15880	-36.59	20240130	10070	0.00	20241204	0.06	N	032190	500	191 억	3403761	Y	N	1926	N	N
42	20241203	160407	57	100.00	KSQ150		유통	N	N	N	N	N	10870	180	2	1.68	315709100	29266	123.40	10790	10880	10670	13890	7490	10690	10787.57	8.87	115	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4163	6.55	0.35	12	0.08	1660.00	30801.00	15880	20240130	-31.55	10100	20240805	7.62	15880	-31.55	20240130	10100	7.62	20240805	15880	-31.55	20240130	10100	7.62	20240805	0.06	N	032190	500	191 억	3398988	N	N	1925	N	N
43	20241203	150414	57	100.00	KSQ150		유통	N	N	N	N	N	10810	120	2	1.12	255443930	23705	99.95	10790	10880	10670	13890	7490	10690	10775.95	8.87	2192	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4140	6.51	0.35	12	0.06	1660.00	30801.00	15880	20240130	-31.93	10100	20240805	7.03	15880	-31.93	20240130	10100	7.03	20240805	15880	-31.93	20240130	10100	7.03	20240805	0.06	N	032190	500	191 억	3398988	N	N	0	N	N
44	20241203	140405	57	100.00	KSQ150		유통	N	N	N	N	N	10800	110	2	1.03	174897310	16273	68.62	10790	10850	10670	13890	7490	10690	10747.70	8.87	1775	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4136	6.51	0.35	12	0.04	1660.00	30801.00	15880	20240130	-31.99	10100	20240805	6.93	15880	-31.99	20240130	10100	6.93	20240805	15880	-31.99	20240130	10100	6.93	20240805	0.06	N	032190	500	191 억	3398988	N	N	0	N	N
45	20241203	130402	57	100.00	KSQ150		유통	N	N	N	N	N	10810	120	2	1.12	155182040	14449	60.93	10790	10850	10670	13890	7490	10690	10739.98	8.87	1177	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4140	6.51	0.35	12	0.04	1660.00	30801.00	15880	20240130	-31.93	10100	20240805	7.03	15880	-31.93	20240130	10100	7.03	20240805	15880	-31.93	20240130	10100	7.03	20240805	0.06	N	032190	500	191 억	3398988	N	N	0	N	N
46	20241203	120418	57	100.00	KSQ150		유통	N	N	N	N	N	10790	100	2	0.94	121863990	11368	47.93	10790	10800	10670	13890	7490	10690	10719.91	8.87	-214	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4133	6.50	0.35	12	0.03	1660.00	30801.00	15880	20240130	-32.05	10100	20240805	6.83	15880	-32.05	20240130	10100	6.83	20240805	15880	-32.05	20240130	10100	6.83	20240805	0.06	N	032190	500	191 억	3398988	N	N	0	N	N
47	20241203	110403	57	100.00	KSQ150		유통	N	N	N	N	N	10770	80	2	0.75	101480700	9477	39.96	10790	10800	10670	13890	7490	10690	10708.10	8.87	-752	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4125	6.49	0.35	12	0.02	1660.00	30801.00	15880	20240130	-32.18	10100	20240805	6.63	15880	-32.18	20240130	10100	6.63	20240805	15880	-32.18	20240130	10100	6.63	20240805	0.06	N	032190	500	191 억	3398988	N	N	0	N	N
48	20241203	100355	57	100.00	KSQ150		유통	N	N	N	N	N	10710	20	2	0.19	86667790	8099	34.15	10790	10800	10670	13890	7490	10690	10701.05	8.87	-842	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4102	6.45	0.35	12	0.02	1660.00	30801.00	15880	20240130	-32.56	10100	20240805	6.04	15880	-32.56	20240130	10100	6.04	20240805	15880	-32.56	20240130	10100	6.04	20240805	0.06	N	032190	500	191 억	3398988	N	N	0	N	N
49	20241203	090355	57	100.00	KSQ150		유통	N	N	N	N	N	10690	0	3	0.00	4405580	411	1.73	10790	10790	10680	13890	7490	10690	10719.17	8.87	59	11063	10876	10743	10556	10423	10810	10490	192	3200	500	7690	10	1	38300000	4094	6.44	0.35	12	0.00	1660.00	30801.00	15880	20240130	-32.68	10100	20240805	5.84	15880	-32.68	20240130	10100	5.84	20240805	15880	-32.68	20240130	10100	5.84	20240805	0.06	N	032190	500	191 억	3398988	N	N	0	N	N
50	20241202	160344	57	100.00	KSQ150		유통	N	N	N	N	N	10690	-120	5	-1.11	253926770	23708	61.33	10930	10930	10610	14050	7570	10810	10710.21	8.86	5564	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4094	6.44	0.35	12	0.06	1660.00	30801.00	15880	20240130	-32.68	10100	20240805	5.84	15880	-32.68	20240130	10100	5.84	20240805	15880	-32.68	20240130	10100	5.84	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N
51	20241202	150408	57	100.00	KSQ150		유통	N	N	N	N	N	10730	-80	5	-0.74	232312650	21687	56.10	10930	10930	10610	14050	7570	10810	10711.65	8.86	5434	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4110	6.46	0.35	12	0.06	1660.00	30801.00	15880	20240130	-32.43	10100	20240805	6.24	15880	-32.43	20240130	10100	6.24	20240805	15880	-32.43	20240130	10100	6.24	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N
52	20241202	140355	57	100.00	KSQ150		유통	N	N	N	N	N	10740	-70	5	-0.65	194941930	18201	47.08	10930	10930	10610	14050	7570	10810	10710.00	8.86	4187	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4113	6.47	0.35	12	0.05	1660.00	30801.00	15880	20240130	-32.37	10100	20240805	6.34	15880	-32.37	20240130	10100	6.34	20240805	15880	-32.37	20240130	10100	6.34	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N
53	20241202	130359	57	100.00	KSQ150		유통	N	N	N	N	N	10720	-90	5	-0.83	183067120	17095	44.22	10930	10930	10610	14050	7570	10810	10708.26	8.86	3510	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4106	6.46	0.35	12	0.04	1660.00	30801.00	15880	20240130	-32.49	10100	20240805	6.14	15880	-32.49	20240130	10100	6.14	20240805	15880	-32.49	20240130	10100	6.14	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N
54	20241202	120411	57	100.00	KSQ150		유통	N	N	N	N	N	10720	-90	5	-0.83	168153550	15704	40.62	10930	10930	10610	14050	7570	10810	10707.09	8.86	3252	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4106	6.46	0.35	12	0.04	1660.00	30801.00	15880	20240130	-32.49	10100	20240805	6.14	15880	-32.49	20240130	10100	6.14	20240805	15880	-32.49	20240130	10100	6.14	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N
55	20241202	110348	57	100.00	KSQ150		유통	N	N	N	N	N	10730	-80	5	-0.74	159628460	14908	38.56	10930	10930	10610	14050	7570	10810	10706.93	8.86	3071	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4110	6.46	0.35	12	0.04	1660.00	30801.00	15880	20240130	-32.43	10100	20240805	6.24	15880	-32.43	20240130	10100	6.24	20240805	15880	-32.43	20240130	10100	6.24	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N
56	20241202	100346	57	100.00	KSQ150		유통	N	N	N	N	N	10740	-70	5	-0.65	81726620	7613	19.69	10930	10930	10690	14050	7570	10810	10734.22	8.86	1625	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4113	6.47	0.35	12	0.02	1660.00	30801.00	15880	20240130	-32.37	10100	20240805	6.34	15880	-32.37	20240130	10100	6.34	20240805	15880	-32.37	20240130	10100	6.34	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N
57	20241202	090346	57	100.00	KSQ150		유통	N	N	N	N	N	10820	10	2	0.09	6976240	640	1.66	10930	10930	10820	14050	7570	10810	10915.55	8.86	83	11070	10940	10790	10660	10510	10865	10585	192	3240	500	7780	10	1	38300000	4144	6.52	0.35	12	0.00	1660.00	30801.00	15880	20240130	-31.86	10100	20240805	7.13	15880	-31.86	20240130	10100	7.13	20240805	15880	-31.86	20240130	10100	7.13	20240805	0.07	N	032190	500	191 억	3395086	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History