KissMeData/032190/price/prices-20250501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

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

29 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160332	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13440	80	2	0.60	1233392190	92550	76.31	13490	13500	13210	17360	9360	13360	13326.76	10.28	-3451	13753	13556	13433	13236	13113	13520	13200	192	4000	500	9880	10	1	38300000	5148	3.13	0.38	12	0.24	4290.00	35393.00	13860	20250513	-3.03	9550	20241210	40.73	13860	-3.03	20250513	9690	38.70	20250203	13860	-3.03	20250513	9550	40.73	20241210	0.36	Y	032190	500	191 억	3936514	N	N	40	N	N
3	20250516	150335	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13410	50	2	0.37	1180180130	88589	73.04	13490	13500	13210	17360	9360	13360	13321.97	10.28	-3396	13753	13556	13433	13236	13113	13520	13200	192	4000	500	9880	10	1	38300000	5136	3.13	0.38	12	0.23	4290.00	35393.00	13860	20250513	-3.25	9550	20241210	40.42	13860	-3.25	20250513	9690	38.39	20250203	13860	-3.25	20250513	9550	40.42	20241210	0.36	Y	032190	500	191 억	3936514	N	N	591	N	N
4	20250516	140334	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13380	20	2	0.15	963271880	72448	59.73	13490	13500	13210	17360	9360	13360	13296.05	10.28	-6728	13753	13556	13433	13236	13113	13520	13200	192	4000	500	9880	10	1	38300000	5125	3.12	0.38	12	0.19	4290.00	35393.00	13860	20250513	-3.46	9550	20241210	40.10	13860	-3.46	20250513	9690	38.08	20250203	13860	-3.46	20250513	9550	40.10	20241210	0.36	Y	032190	500	191 억	3936514	N	N	591	N	N
5	20250516	130334	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13300	-60	5	-0.45	796937560	59946	49.43	13490	13500	13210	17360	9360	13360	13294.26	10.28	-11203	13753	13556	13433	13236	13113	13520	13200	192	4000	500	9880	10	1	38300000	5094	3.10	0.38	12	0.16	4290.00	35393.00	13860	20250513	-4.04	9550	20241210	39.27	13860	-4.04	20250513	9690	37.25	20250203	13860	-4.04	20250513	9550	39.27	20241210	0.36	Y	032190	500	191 억	3936514	N	N	591	N	N
6	20250516	120332	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13300	-60	5	-0.45	686836940	51662	42.60	13490	13500	13210	17360	9360	13360	13294.82	10.28	-6054	13753	13556	13433	13236	13113	13520	13200	192	4000	500	9880	10	1	38300000	5094	3.10	0.38	12	0.13	4290.00	35393.00	13860	20250513	-4.04	9550	20241210	39.27	13860	-4.04	20250513	9690	37.25	20250203	13860	-4.04	20250513	9550	39.27	20241210	0.36	Y	032190	500	191 억	3936514	N	N	591	N	N
7	20250516	110322	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13330	-30	5	-0.22	596069720	44841	36.97	13490	13500	13210	17360	9360	13360	13292.96	10.28	-4939	13753	13556	13433	13236	13113	13520	13200	192	4000	500	9880	10	1	38300000	5105	3.11	0.38	12	0.12	4290.00	35393.00	13860	20250513	-3.82	9550	20241210	39.58	13860	-3.82	20250513	9690	37.56	20250203	13860	-3.82	20250513	9550	39.58	20241210	0.36	Y	032190	500	191 억	3936514	N	N	591	N	N
8	20250516	100336	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13270	-90	5	-0.67	422588840	31828	26.24	13490	13500	13210	17360	9360	13360	13277.27	10.28	-6721	13753	13556	13433	13236	13113	13520	13200	192	4000	500	9880	10	1	38300000	5082	3.09	0.37	12	0.08	4290.00	35393.00	13860	20250513	-4.26	9550	20241210	38.95	13860	-4.26	20250513	9690	36.95	20250203	13860	-4.26	20250513	9550	38.95	20241210	0.36	Y	032190	500	191 억	3936514	N	N	591	N	N
9	20250516	090335	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13300	-60	5	-0.45	56005750	4191	3.46	13490	13500	13290	17360	9360	13360	13363.34	10.28	-2798	13753	13556	13433	13236	13113	13520	13200	192	4000	500	9880	10	1	38300000	5094	3.10	0.38	12	0.01	4290.00	35393.00	13860	20250513	-4.04	9550	20241210	39.27	13860	-4.04	20250513	9690	37.25	20250203	13860	-4.04	20250513	9550	39.27	20241210	0.36	Y	032190	500	191 억	3936514	N	N	591	N	N
10	20250515	160356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13360	100	2	0.75	1635528645	121283	49.88	13360	13630	13310	17230	9290	13260	13485.23	10.29	12763	14206	13732	13366	12892	12526	13550	12710	192	3970	500	9810	10	1	38300000	5117	3.11	0.38	12	0.32	4290.00	35393.00	13860	20250513	-3.61	9550	20241210	39.90	13860	-3.61	20250513	9690	37.87	20250203	13860	-3.61	20250513	9550	39.90	20241210	0.30	Y	032190	500	191 억	3942826	N	N	591	N	N
11	20250515	150358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13340	80	2	0.60	1606707175	119123	48.99	13360	13630	13310	17230	9290	13260	13487.80	10.29	12875	14206	13732	13366	12892	12526	13550	12710	192	3970	500	9810	10	1	38300000	5109	3.11	0.38	12	0.31	4290.00	35393.00	13860	20250513	-3.75	9550	20241210	39.69	13860	-3.75	20250513	9690	37.67	20250203	13860	-3.75	20250513	9550	39.69	20241210	0.30	Y	032190	500	191 억	3942826	N	N	452	N	N
12	20250515	140359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13450	190	2	1.43	1433241045	106158	43.66	13360	13630	13360	17230	9290	13260	13501.02	10.29	14186	14206	13732	13366	12892	12526	13550	12710	192	3970	500	9810	10	1	38300000	5151	3.14	0.38	12	0.28	4290.00	35393.00	13860	20250513	-2.96	9550	20241210	40.84	13860	-2.96	20250513	9690	38.80	20250203	13860	-2.96	20250513	9550	40.84	20241210	0.30	Y	032190	500	191 억	3942826	N	N	452	N	N
13	20250515	130358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13450	190	2	1.43	1322278525	97907	40.26	13360	13630	13360	17230	9290	13260	13505.45	10.29	14259	14206	13732	13366	12892	12526	13550	12710	192	3970	500	9810	10	1	38300000	5151	3.14	0.38	12	0.26	4290.00	35393.00	13860	20250513	-2.96	9550	20241210	40.84	13860	-2.96	20250513	9690	38.80	20250203	13860	-2.96	20250513	9550	40.84	20241210	0.30	Y	032190	500	191 억	3942826	N	N	452	N	N
14	20250515	120359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13530	270	2	2.04	1154713080	85458	35.14	13360	13630	13360	17230	9290	13260	13512.05	10.29	13884	14206	13732	13366	12892	12526	13550	12710	192	3970	500	9810	10	1	38300000	5182	3.15	0.38	12	0.22	4290.00	35393.00	13860	20250513	-2.38	9550	20241210	41.68	13860	-2.38	20250513	9690	39.63	20250203	13860	-2.38	20250513	9550	41.68	20241210	0.30	Y	032190	500	191 억	3942826	N	N	452	N	N
15	20250515	110359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13580	320	2	2.41	783765480	58169	23.92	13360	13590	13360	17230	9290	13260	13473.94	10.29	14892	14206	13732	13366	12892	12526	13550	12710	192	3970	500	9810	10	1	38300000	5201	3.17	0.38	12	0.15	4290.00	35393.00	13860	20250513	-2.02	9550	20241210	42.20	13860	-2.02	20250513	9690	40.14	20250203	13860	-2.02	20250513	9550	42.20	20241210	0.30	Y	032190	500	191 억	3942826	N	N	452	N	N
16	20250515	100358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13490	230	2	1.73	489078945	36357	14.95	13360	13550	13360	17230	9290	13260	13452.13	10.29	6905	14206	13732	13366	12892	12526	13550	12710	192	3970	500	9810	10	1	38300000	5167	3.14	0.38	12	0.09	4290.00	35393.00	13860	20250513	-2.67	9550	20241210	41.26	13860	-2.67	20250513	9690	39.22	20250203	13860	-2.67	20250513	9550	41.26	20241210	0.30	Y	032190	500	191 억	3942826	N	N	452	N	N
17	20250515	090401	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13470	210	2	1.58	52634620	3927	1.61	13360	13470	13360	17230	9290	13260	13403.26	10.29	-344	14206	13732	13366	12892	12526	13550	12710	192	3970	500	9810	10	1	38300000	5159	3.14	0.38	12	0.01	4290.00	35393.00	13860	20250513	-2.81	9550	20241210	41.05	13860	-2.81	20250513	9690	39.01	20250203	13860	-2.81	20250513	9550	41.05	20241210	0.30	Y	032190	500	191 억	3942826	N	N	452	N	N
18	20250514	160356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13260	-390	5	-2.86	3233661125	243165	115.72	13840	13840	13000	17740	9560	13650	13298.22	10.31	5263	14103	13876	13633	13406	13163	13990	13520	192	4090	500	10100	10	1	38300000	5079	3.09	0.37	12	0.63	4290.00	35393.00	13860	20250513	-4.33	9550	20241210	38.85	13860	-4.33	20250513	9690	36.84	20250203	13860	-4.33	20250513	9550	38.85	20241210	0.21	Y	032190	500	191 억	3948783	N	N	451	N	N
19	20250514	150359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13230	-420	5	-3.08	3069706275	230764	109.82	13840	13840	13000	17740	9560	13650	13302.36	10.31	5621	14103	13876	13633	13406	13163	13990	13520	192	4090	500	10100	10	1	38300000	5067	3.08	0.37	12	0.60	4290.00	35393.00	13860	20250513	-4.55	9550	20241210	38.53	13860	-4.55	20250513	9690	36.53	20250203	13860	-4.55	20250513	9550	38.53	20241210	0.21	Y	032190	500	191 억	3948783	N	N	2507	N	N
20	20250514	140357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13200	-450	5	-3.30	2870784955	215680	102.64	13840	13840	13000	17740	9560	13650	13310.39	10.31	4819	14103	13876	13633	13406	13163	13990	13520	192	4090	500	10100	10	1	38300000	5056	3.08	0.37	12	0.56	4290.00	35393.00	13860	20250513	-4.76	9550	20241210	38.22	13860	-4.76	20250513	9690	36.22	20250203	13860	-4.76	20250513	9550	38.22	20241210	0.21	Y	032190	500	191 억	3948783	N	N	2507	N	N
21	20250514	130358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13220	-430	5	-3.15	2661796185	199877	95.12	13840	13840	13000	17740	9560	13650	13317.17	10.31	1897	14103	13876	13633	13406	13163	13990	13520	192	4090	500	10100	10	1	38300000	5063	3.08	0.37	12	0.52	4290.00	35393.00	13860	20250513	-4.62	9550	20241210	38.43	13860	-4.62	20250513	9690	36.43	20250203	13860	-4.62	20250513	9550	38.43	20241210	0.21	Y	032190	500	191 억	3948783	N	N	2507	N	N
22	20250514	120358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13200	-450	5	-3.30	2415303130	181180	86.22	13840	13840	13000	17740	9560	13650	13330.96	10.31	654	14103	13876	13633	13406	13163	13990	13520	192	4090	500	10100	10	1	38300000	5056	3.08	0.37	12	0.47	4290.00	35393.00	13860	20250513	-4.76	9550	20241210	38.22	13860	-4.76	20250513	9690	36.22	20250203	13860	-4.76	20250513	9550	38.22	20241210	0.21	Y	032190	500	191 억	3948783	N	N	2507	N	N
23	20250514	110357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13130	-520	5	-3.81	2155696410	161442	76.83	13840	13840	13000	17740	9560	13650	13352.76	10.31	5317	14103	13876	13633	13406	13163	13990	13520	192	4090	500	10100	10	1	38300000	5029	3.06	0.37	12	0.42	4290.00	35393.00	13860	20250513	-5.27	9550	20241210	37.49	13860	-5.27	20250513	9690	35.50	20250203	13860	-5.27	20250513	9550	37.49	20241210	0.21	Y	032190	500	191 억	3948783	N	N	2507	N	N
24	20250514	100357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13380	-270	5	-1.98	1041391495	76791	36.55	13840	13840	13280	17740	9560	13650	13561.37	10.31	-834	14103	13876	13633	13406	13163	13990	13520	192	4090	500	10100	10	1	38300000	5125	3.12	0.38	12	0.20	4290.00	35393.00	13860	20250513	-3.46	9550	20241210	40.10	13860	-3.46	20250513	9690	38.08	20250203	13860	-3.46	20250513	9550	40.10	20241210	0.21	Y	032190	500	191 억	3948783	N	N	2507	N	N
25	20250514	090400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13680	30	2	0.22	125094140	9137	4.35	13840	13840	13510	17740	9560	13650	13690.94	10.31	-3369	14103	13876	13633	13406	13163	13990	13520	192	4090	500	10100	10	1	38300000	5239	3.19	0.39	12	0.02	4290.00	35393.00	13860	20250513	-1.30	9550	20241210	43.25	13860	-1.30	20250513	9690	41.18	20250203	13860	-1.30	20250513	9550	43.25	20241210	0.21	Y	032190	500	191 억	3948783	N	N	2507	N	N
26	20250513	160351	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13650	290	2	2.17	2871099090	210127	72.75	13510	13860	13390	17360	9360	13360	13663.64	10.11	73504	13926	13642	13386	13102	12846	13785	13245	192	4000	500	9880	10	1	38300000	5228	3.18	0.39	12	0.55	4290.00	35393.00	13860	20250513	-1.52	9550	20241210	42.93	13860	-1.52	20250513	9690	40.87	20250203	13860	-1.52	20250513	9550	42.93	20241210	0.14	Y	032190	500	191 억	3873186	N	N	2507	N	N
27	20250513	150356	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13650	290	2	2.17	2790134685	204187	70.69	13510	13860	13390	17360	9360	13360	13664.60	10.11	71694	13926	13642	13386	13102	12846	13785	13245	192	4000	500	9880	10	1	38300000	5228	3.18	0.39	12	0.53	4290.00	35393.00	13860	20250513	-1.52	9550	20241210	42.93	13860	-1.52	20250513	9690	40.87	20250203	13860	-1.52	20250513	9550	42.93	20241210	0.14	Y	032190	500	191 억	3873186	N	N	1940	N	N
28	20250513	140356	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13730	370	2	2.77	2578896390	188728	65.34	13510	13860	13390	17360	9360	13360	13664.62	10.11	64510	13926	13642	13386	13102	12846	13785	13245	192	4000	500	9880	10	1	38300000	5259	3.20	0.39	12	0.49	4290.00	35393.00	13860	20250513	-0.94	9550	20241210	43.77	13860	-0.94	20250513	9690	41.69	20250203	13860	-0.94	20250513	9550	43.77	20241210	0.14	Y	032190	500	191 억	3873186	N	N	1940	N	N
29	20250513	130358	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13760	400	2	2.99	2050946885	150356	52.05	13510	13860	13390	17360	9360	13360	13640.61	10.11	48199	13926	13642	13386	13102	12846	13785	13245	192	4000	500	9880	10	1	38300000	5270	3.21	0.39	12	0.39	4290.00	35393.00	13860	20250513	-0.72	9550	20241210	44.08	13860	-0.72	20250513	9690	42.00	20250203	13860	-0.72	20250513	9550	44.08	20241210	0.14	Y	032190	500	191 억	3873186	N	N	1940	N	N
30	20250513	120358	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13760	400	2	2.99	1843265585	135241	46.82	13510	13860	13390	17360	9360	13360	13629.49	10.11	48905	13926	13642	13386	13102	12846	13785	13245	192	4000	500	9880	10	1	38300000	5270	3.21	0.39	12	0.35	4290.00	35393.00	13860	20250513	-0.72	9550	20241210	44.08	13860	-0.72	20250513	9690	42.00	20250203	13860	-0.72	20250513	9550	44.08	20241210	0.14	Y	032190	500	191 억	3873186	N	N	1940	N	N
31	20250513	110357	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13680	320	2	2.40	1343999580	99030	34.28	13510	13760	13390	17360	9360	13360	13571.64	10.11	37635	13926	13642	13386	13102	12846	13785	13245	192	4000	500	9880	10	1	38300000	5239	3.19	0.39	12	0.26	4290.00	35393.00	13760	20250513	-0.58	9550	20241210	43.25	13760	-0.58	20250513	9690	41.18	20250203	13760	-0.58	20250513	9550	43.25	20241210	0.14	Y	032190	500	191 억	3873186	N	N	1940	N	N
32	20250513	100358	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13670	310	2	2.32	857456945	63484	21.98	13510	13700	13390	17360	9360	13360	13506.66	10.11	31595	13926	13642	13386	13102	12846	13785	13245	192	4000	500	9880	10	1	38300000	5236	3.19	0.39	12	0.17	4290.00	35393.00	13700	20250513	-0.22	9550	20241210	43.14	13700	-0.22	20250513	9690	41.07	20250203	13700	-0.22	20250513	9550	43.14	20241210	0.14	Y	032190	500	191 억	3873186	N	N	1940	N	N
33	20250513	090359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	13500	140	2	1.05	67338780	4999	1.73	13510	13520	13410	17360	9360	13360	13470.45	10.11	298	13926	13642	13386	13102	12846	13785	13245	192	4000	500	9880	10	1	38300000	5171	3.15	0.38	12	0.01	4290.00	35393.00	13670	20250512	-1.24	9550	20241210	41.36	13670	-1.24	20250512	9690	39.32	20250203	13670	-1.24	20250512	9550	41.36	20241210	0.14	Y	032190	500	191 억	3873186	N	N	1940	N	N
34	20250512	160351	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13360	440	2	3.41	3875540810	288853	109.60	13180	13670	13130	16790	9050	12920	13417.04	10.05	39779	13266	13092	12846	12672	12426	13180	12760	192	3870	500	9560	10	1	38300000	5117	3.11	0.38	12	0.75	4290.00	35393.00	13670	20250512	-2.27	9550	20241210	39.90	13670	-2.27	20250512	9690	37.87	20250203	13670	-2.27	20250512	9550	39.90	20241210	0.13	Y	032190	500	191 억	3849995	N	N	1938	N	N
35	20250512	150355	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13330	410	2	3.17	3764425850	280526	106.44	13180	13670	13130	16790	9050	12920	13419.17	10.05	38062	13266	13092	12846	12672	12426	13180	12760	192	3870	500	9560	10	1	38300000	5105	3.11	0.38	12	0.73	4290.00	35393.00	13670	20250512	-2.49	9550	20241210	39.58	13670	-2.49	20250512	9690	37.56	20250203	13670	-2.49	20250512	9550	39.58	20241210	0.13	Y	032190	500	191 억	3849995	N	N	3505	N	N
36	20250512	140354	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13340	420	2	3.25	3512224395	261595	99.26	13180	13670	13130	16790	9050	12920	13426.19	10.05	39691	13266	13092	12846	12672	12426	13180	12760	192	3870	500	9560	10	1	38300000	5109	3.11	0.38	12	0.68	4290.00	35393.00	13670	20250512	-2.41	9550	20241210	39.69	13670	-2.41	20250512	9690	37.67	20250203	13670	-2.41	20250512	9550	39.69	20241210	0.13	Y	032190	500	191 억	3849995	N	N	3505	N	N
37	20250512	130353	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13420	500	2	3.87	3335916735	248429	94.26	13180	13670	13130	16790	9050	12920	13428.05	10.05	42479	13266	13092	12846	12672	12426	13180	12760	192	3870	500	9560	10	1	38300000	5140	3.13	0.38	12	0.65	4290.00	35393.00	13670	20250512	-1.83	9550	20241210	40.52	13670	-1.83	20250512	9690	38.49	20250203	13670	-1.83	20250512	9550	40.52	20241210	0.13	Y	032190	500	191 억	3849995	N	N	3505	N	N
38	20250512	120355	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13430	510	2	3.95	3216081615	239500	90.87	13180	13670	13130	16790	9050	12920	13428.32	10.05	40662	13266	13092	12846	12672	12426	13180	12760	192	3870	500	9560	10	1	38300000	5144	3.13	0.38	12	0.63	4290.00	35393.00	13670	20250512	-1.76	9550	20241210	40.63	13670	-1.76	20250512	9690	38.60	20250203	13670	-1.76	20250512	9550	40.63	20241210	0.13	Y	032190	500	191 억	3849995	N	N	3505	N	N
39	20250512	110354	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13420	500	2	3.87	2964550450	220775	83.77	13180	13670	13130	16790	9050	12920	13427.93	10.05	37251	13266	13092	12846	12672	12426	13180	12760	192	3870	500	9560	10	1	38300000	5140	3.13	0.38	12	0.58	4290.00	35393.00	13670	20250512	-1.83	9550	20241210	40.52	13670	-1.83	20250512	9690	38.49	20250203	13670	-1.83	20250512	9550	40.52	20241210	0.13	Y	032190	500	191 억	3849995	N	N	3505	N	N
40	20250512	100353	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13330	410	2	3.17	2580848400	192190	72.92	13180	13670	13130	16790	9050	12920	13428.63	10.05	41511	13266	13092	12846	12672	12426	13180	12760	192	3870	500	9560	10	1	38300000	5105	3.11	0.38	12	0.50	4290.00	35393.00	13670	20250512	-2.49	9550	20241210	39.58	13670	-2.49	20250512	9690	37.56	20250203	13670	-2.49	20250512	9550	39.58	20241210	0.13	Y	032190	500	191 억	3849995	N	N	3505	N	N
41	20250512	090354	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	13210	290	2	2.24	259984170	19733	7.49	13180	13220	13130	16790	9050	12920	13175.10	10.05	3111	13266	13092	12846	12672	12426	13180	12760	192	3870	500	9560	10	1	38300000	5059	3.08	0.37	12	0.05	4290.00	35393.00	13220	20250512	-0.08	9550	20241210	38.32	13220	-0.08	20250512	9690	36.33	20250203	13220	-0.08	20250512	9550	38.32	20241210	0.13	Y	032190	500	191 억	3849995	N	N	3505	N	N
42	20250509	160353	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	12920	320	2	2.54	3383146280	263552	154.42	12610	13020	12600	16380	8820	12600	12836.73	9.94	37118	13046	12822	12386	12162	11726	12935	12275	192	3780	500	9320	10	1	38300000	4948	3.01	0.37	12	0.69	4290.00	35393.00	13020	20250509	-0.77	9550	20241210	35.29	13020	-0.77	20250509	9690	33.33	20250203	13020	-0.77	20250509	9550	35.29	20241210	0.13	Y	032190	500	191 억	3806877	N	N	3505	N	N
43	20250509	150354	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	12920	320	2	2.54	3191377210	248685	145.71	12610	13020	12600	16380	8820	12600	12833.01	9.94	33922	13046	12822	12386	12162	11726	12935	12275	192	3780	500	9320	10	1	38300000	4948	3.01	0.37	12	0.65	4290.00	35393.00	13020	20250509	-0.77	9550	20241210	35.29	13020	-0.77	20250509	9690	33.33	20250203	13020	-0.77	20250509	9550	35.29	20241210	0.13	Y	032190	500	191 억	3806877	N	N	239	N	N
44	20250509	140353	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	12970	370	2	2.94	2565367160	200073	117.22	12610	13020	12600	16380	8820	12600	12822.16	9.94	27791	13046	12822	12386	12162	11726	12935	12275	192	3780	500	9320	10	1	38300000	4968	3.02	0.37	12	0.52	4290.00	35393.00	13020	20250509	-0.38	9550	20241210	35.81	13020	-0.38	20250509	9690	33.85	20250203	13020	-0.38	20250509	9550	35.81	20241210	0.13	Y	032190	500	191 억	3806877	N	N	239	N	N
45	20250509	130352	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	12880	280	2	2.22	1988605085	155535	91.13	12610	12940	12600	16380	8820	12600	12785.58	9.94	17771	13046	12822	12386	12162	11726	12935	12275	192	3780	500	9320	10	1	38300000	4933	3.00	0.36	12	0.41	4290.00	35393.00	12940	20250509	-0.46	9550	20241210	34.87	12940	-0.46	20250509	9690	32.92	20250203	12940	-0.46	20250509	9550	34.87	20241210	0.13	Y	032190	500	191 억	3806877	N	N	239	N	N
46	20250509	120353	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	12780	180	2	1.43	1440952210	112979	66.20	12610	12850	12600	16380	8820	12600	12754.16	9.94	14128	13046	12822	12386	12162	11726	12935	12275	192	3780	500	9320	10	1	38300000	4895	2.98	0.36	12	0.29	4290.00	35393.00	12850	20250509	-0.54	9550	20241210	33.82	12850	-0.54	20250509	9690	31.89	20250203	12850	-0.54	20250509	9550	33.82	20241210	0.13	Y	032190	500	191 억	3806877	N	N	239	N	N
47	20250509	110352	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	12840	240	2	1.90	1242959670	97505	57.13	12610	12850	12600	16380	8820	12600	12747.65	9.94	10044	13046	12822	12386	12162	11726	12935	12275	192	3780	500	9320	10	1	38300000	4918	2.99	0.36	12	0.25	4290.00	35393.00	12850	20250509	-0.08	9550	20241210	34.45	12850	-0.08	20250509	9690	32.51	20250203	12850	-0.08	20250509	9550	34.45	20241210	0.13	Y	032190	500	191 억	3806877	N	N	239	N	N
48	20250509	100355	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	12730	130	2	1.03	700995510	55066	32.26	12610	12850	12600	16380	8820	12600	12730.10	9.94	3551	13046	12822	12386	12162	11726	12935	12275	192	3780	500	9320	10	1	38300000	4876	2.97	0.36	12	0.14	4290.00	35393.00	12850	20250509	-0.93	9550	20241210	33.30	12850	-0.93	20250509	9690	31.37	20250203	12850	-0.93	20250509	9550	33.30	20241210	0.13	Y	032190	500	191 억	3806877	N	N	239	N	N
49	20250509	090354	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	12690	90	2	0.71	45486200	3598	2.11	12610	12690	12610	16380	8820	12600	12642.08	9.94	504	13046	12822	12386	12162	11726	12935	12275	192	3780	500	9320	10	1	38300000	4860	2.96	0.36	12	0.01	4290.00	35393.00	12690	20250509	0.00	9550	20241210	32.88	12690	0.00	20250509	9690	30.96	20250203	12690	0.00	20250509	9550	32.88	20241210	0.13	Y	032190	500	191 억	3806877	N	N	239	N	N
50	20250508	160348	55	60.00	KSQ150	신고가	유통	N	N	N	Y	60	N	12600	670	2	5.62	2107220560	170675	487.21	12010	12610	11950	15500	8360	11930	12346.32	9.76	59695	12070	12000	11910	11840	11750	11955	11795	192	3570	500	8820	10	1	38300000	4826	2.94	0.36	12	0.45	4290.00	35393.00	12670	20240507	-0.55	9550	20241210	31.94	12610	-0.08	20250508	9690	30.03	20250203	12610	-0.08	20250508	9550	31.94	20241210	0.14	Y	032190	500	191 억	3737923	N	N	239	N	N
51	20250508	150353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12550	620	2	5.20	1751482725	142415	406.54	12010	12550	11950	15500	8360	11930	12298.44	9.76	49123	12070	12000	11910	11840	11750	11955	11795	192	3570	500	8820	10	1	38300000	4807	2.93	0.35	12	0.37	4290.00	35393.00	12670	20240507	-0.95	9550	20241210	31.41	12550	0.00	20250508	9690	29.51	20250203	12560	-0.08	20240508	9550	31.41	20241210	0.14	Y	032190	500	191 억	3737923	N	N	166	N	N
52	20250508	140352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12430	500	2	4.19	1337975660	109346	312.14	12010	12500	11950	15500	8360	11930	12236.16	9.76	40074	12070	12000	11910	11840	11750	11955	11795	192	3570	500	8820	10	1	38300000	4761	2.90	0.35	12	0.29	4290.00	35393.00	12670	20240507	-1.89	9550	20241210	30.16	12500	-0.56	20250508	9690	28.28	20250203	12560	-1.04	20240508	9550	30.16	20241210	0.14	Y	032190	500	191 억	3737923	N	N	166	N	N
53	20250508	130352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12270	340	2	2.85	876224710	72042	205.65	12010	12280	11950	15500	8360	11930	12162.69	9.76	27179	12070	12000	11910	11840	11750	11955	11795	192	3570	500	8820	10	1	38300000	4699	2.86	0.35	12	0.19	4290.00	35393.00	12670	20240507	-3.16	9550	20241210	28.48	12280	-0.08	20250508	9690	26.63	20250203	12560	-2.31	20240508	9550	28.48	20241210	0.14	Y	032190	500	191 억	3737923	N	N	166	N	N
54	20250508	120350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12170	240	2	2.01	502368875	41436	118.28	12010	12190	11950	15500	8360	11930	12123.97	9.76	15408	12070	12000	11910	11840	11750	11955	11795	192	3570	500	8820	10	1	38300000	4661	2.84	0.34	12	0.11	4290.00	35393.00	12670	20240507	-3.95	9550	20241210	27.43	12190	-0.16	20250508	9690	25.59	20250203	12560	-3.11	20240508	9550	27.43	20241210	0.14	Y	032190	500	191 억	3737923	N	N	166	N	N
55	20250508	110351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12110	180	2	1.51	375691145	30992	88.47	12010	12190	11950	15500	8360	11930	12122.20	9.76	10905	12070	12000	11910	11840	11750	11955	11795	192	3570	500	8820	10	1	38300000	4638	2.82	0.34	12	0.08	4290.00	35393.00	12670	20240507	-4.42	9550	20241210	26.81	12190	-0.66	20250508	9690	24.97	20250203	12560	-3.58	20240508	9550	26.81	20241210	0.14	Y	032190	500	191 억	3737923	N	N	166	N	N
56	20250508	100351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12140	210	2	1.76	293578050	24215	69.12	12010	12190	11950	15500	8360	11930	12123.81	9.76	11265	12070	12000	11910	11840	11750	11955	11795	192	3570	500	8820	10	1	38300000	4650	2.83	0.34	12	0.06	4290.00	35393.00	12670	20240507	-4.18	9550	20241210	27.12	12190	-0.41	20250508	9690	25.28	20250203	12560	-3.34	20240508	9550	27.12	20241210	0.14	Y	032190	500	191 억	3737923	N	N	166	N	N
57	20250508	090353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	12090	160	2	1.34	64630320	5364	15.31	12010	12120	11950	15500	8360	11930	12048.90	9.76	3685	12070	12000	11910	11840	11750	11955	11795	192	3570	500	8820	10	1	38300000	4630	2.82	0.34	12	0.01	4290.00	35393.00	12670	20240507	-4.58	9550	20241210	26.60	12120	0.00	20250324	9690	24.77	20250203	12560	-3.74	20240508	9550	26.60	20241210	0.14	Y	032190	500	191 억	3737923	N	N	166	N	N
58	20250502	160348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11830	-20	5	-0.17	382039050	32248	66.97	11900	11900	11790	15400	8300	11850	11846.91	9.72	9513	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4531	2.76	0.33	12	0.08	4290.00	35393.00	12670	20240507	-6.63	9550	20241210	23.87	12120	-2.39	20250324	9690	22.08	20250203	12670	-6.63	20240507	9550	23.87	20241210	0.14	Y	032190	500	191 억	3721325	N	N	747	N	N
59	20250502	150351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11850	0	3	0.00	362459450	30594	63.54	11900	11900	11790	15400	8300	11850	11847.40	9.72	9695	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4539	2.76	0.33	12	0.08	4290.00	35393.00	12670	20240507	-6.47	9550	20241210	24.08	12120	-2.23	20250324	9690	22.29	20250203	12670	-6.47	20240507	9550	24.08	20241210	0.14	Y	032190	500	191 억	3721325	N	N	2059	N	N
60	20250502	140351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11880	30	2	0.25	317837430	26832	55.72	11900	11900	11790	15400	8300	11850	11845.46	9.72	8555	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4550	2.77	0.34	12	0.07	4290.00	35393.00	12670	20240507	-6.24	9550	20241210	24.40	12120	-1.98	20250324	9690	22.60	20250203	12670	-6.24	20240507	9550	24.40	20241210	0.14	Y	032190	500	191 억	3721325	N	N	2059	N	N
61	20250502	130352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11890	40	2	0.34	264738420	22361	46.44	11900	11900	11790	15400	8300	11850	11839.29	9.72	5379	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4554	2.77	0.34	12	0.06	4290.00	35393.00	12670	20240507	-6.16	9550	20241210	24.50	12120	-1.90	20250324	9690	22.70	20250203	12670	-6.16	20240507	9550	24.50	20241210	0.14	Y	032190	500	191 억	3721325	N	N	2059	N	N
62	20250502	120351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11880	30	2	0.25	216837960	18330	38.07	11900	11900	11790	15400	8300	11850	11829.68	9.72	4467	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4550	2.77	0.34	12	0.05	4290.00	35393.00	12670	20240507	-6.24	9550	20241210	24.40	12120	-1.98	20250324	9690	22.60	20250203	12670	-6.24	20240507	9550	24.40	20241210	0.14	Y	032190	500	191 억	3721325	N	N	2059	N	N
63	20250502	110351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11860	10	2	0.08	186707820	15789	32.79	11900	11900	11790	15400	8300	11850	11825.18	9.72	3712	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4542	2.76	0.34	12	0.04	4290.00	35393.00	12670	20240507	-6.39	9550	20241210	24.19	12120	-2.15	20250324	9690	22.39	20250203	12670	-6.39	20240507	9550	24.19	20241210	0.14	Y	032190	500	191 억	3721325	N	N	2059	N	N
64	20250502	100350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11860	10	2	0.08	103376900	8738	18.15	11900	11900	11790	15400	8300	11850	11830.73	9.72	1906	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4542	2.76	0.34	12	0.02	4290.00	35393.00	12670	20240507	-6.39	9550	20241210	24.19	12120	-2.15	20250324	9690	22.39	20250203	12670	-6.39	20240507	9550	24.19	20241210	0.14	Y	032190	500	191 억	3721325	N	N	2059	N	N
65	20250502	090350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	11810	-40	5	-0.34	5723200	482	1.00	11900	11900	11810	15400	8300	11850	11873.86	9.72	-180	12050	11950	11860	11760	11670	12000	11810	192	3550	500	8760	10	1	38300000	4523	2.75	0.33	12	0.00	4290.00	35393.00	12670	20240507	-6.79	9550	20241210	23.66	12120	-2.56	20250324	9690	21.88	20250203	12670	-6.79	20240507	9550	23.66	20241210	0.14	Y	032190	500	191 억	3721325	N	N	2059	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History