KissMeData/032190/price/prices-20250201.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

ened b2a5517dde Update 2025-02-13 2976 top30,price

2025-02-13 18:11:26 +09:00

29 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	20250213	160403	57	100.00	KSQ150	유통	N	N	N	N	N	10160	-50	5	-0.49	723184880	70874	291.82	10280	10320	10150	13270	7150	10210	10204.01	9.08	-3692	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3891	6.12	0.33	12	0.19	1660.00	30801.00	15450	20240201	-34.24	9550	20241210	6.39	10550	-3.70	20250207	9690	4.85	20250203	15020	-32.36	20240213	9550	6.39	20241210	0.11	N	032190	500	191 억	3476000	N	N	3	N	N
3	20250213	150403	57	100.00	KSQ150	유통	N	N	N	N	N	10200	-10	5	-0.10	689799010	67591	278.30	10280	10320	10150	13270	7150	10210	10205.49	9.08	-2605	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3907	6.14	0.33	12	0.18	1660.00	30801.00	15450	20240201	-33.98	9550	20241210	6.81	10550	-3.32	20250207	9690	5.26	20250203	15020	-32.09	20240213	9550	6.81	20241210	0.11	N	032190	500	191 억	3476000	N	N	7	N	N
4	20250213	140403	57	100.00	KSQ150	유통	N	N	N	N	N	10170	-40	5	-0.39	541839870	53044	218.40	10280	10320	10160	13270	7150	10210	10214.91	9.08	958	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3895	6.13	0.33	12	0.14	1660.00	30801.00	15450	20240201	-34.17	9550	20241210	6.49	10550	-3.60	20250207	9690	4.95	20250203	15020	-32.29	20240213	9550	6.49	20241210	0.11	N	032190	500	191 억	3476000	N	N	7	N	N
5	20250213	130404	57	100.00	KSQ150	유통	N	N	N	N	N	10240	30	2	0.29	314231490	30701	126.41	10280	10320	10180	13270	7150	10210	10235.22	9.08	-5822	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3922	6.17	0.33	12	0.08	1660.00	30801.00	15450	20240201	-33.72	9550	20241210	7.23	10550	-2.94	20250207	9690	5.68	20250203	15020	-31.82	20240213	9550	7.23	20241210	0.11	N	032190	500	191 억	3476000	N	N	7	N	N
6	20250213	120404	57	100.00	KSQ150	유통	N	N	N	N	N	10210	0	3	0.00	274724500	26830	110.47	10280	10320	10200	13270	7150	10210	10239.45	9.08	-4258	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3910	6.15	0.33	12	0.07	1660.00	30801.00	15450	20240201	-33.92	9550	20241210	6.91	10550	-3.22	20250207	9690	5.37	20250203	15020	-32.02	20240213	9550	6.91	20241210	0.11	N	032190	500	191 억	3476000	N	N	7	N	N
7	20250213	110401	57	100.00	KSQ150	유통	N	N	N	N	N	10230	20	2	0.20	234838360	22923	94.38	10280	10320	10200	13270	7150	10210	10244.66	9.08	-3401	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3918	6.16	0.33	12	0.06	1660.00	30801.00	15450	20240201	-33.79	9550	20241210	7.12	10550	-3.03	20250207	9690	5.57	20250203	15020	-31.89	20240213	9550	7.12	20241210	0.11	N	032190	500	191 억	3476000	N	N	7	N	N
8	20250213	100403	57	100.00	KSQ150	유통	N	N	N	N	N	10250	40	2	0.39	123498890	12030	49.53	10280	10320	10210	13270	7150	10210	10265.91	9.08	91	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3926	6.17	0.33	12	0.03	1660.00	30801.00	15450	20240201	-33.66	9550	20241210	7.33	10550	-2.84	20250207	9690	5.78	20250203	15020	-31.76	20240213	9550	7.33	20241210	0.11	N	032190	500	191 억	3476000	N	N	7	N	N
9	20250213	090402	57	100.00	KSQ150	유통	N	N	N	N	N	10260	50	2	0.49	18750830	1826	7.52	10280	10280	10250	13270	7150	10210	10268.80	9.08	-371	10350	10280	10180	10110	10010	10315	10145	192	3060	500	7750	10	1	38300000	3930	6.18	0.33	12	0.00	1660.00	30801.00	15450	20240201	-33.59	9550	20241210	7.43	10550	-2.75	20250207	9690	5.88	20250203	15020	-31.69	20240213	9550	7.43	20241210	0.11	N	032190	500	191 억	3476000	N	N	7	N	N
10	20250212	160401	57	100.00	KSQ150	유통	N	N	N	N	N	10210	70	2	0.69	246992530	24249	53.95	10110	10250	10080	13180	7100	10140	10185.58	9.08	15	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3910	6.15	0.33	12	0.06	1660.00	30801.00	15880	20240130	-35.71	9550	20241210	6.91	10550	-3.22	20250207	9690	5.37	20250203	15020	-32.02	20240213	9550	6.91	20241210	0.12	N	032190	500	191 억	3476043	N	N	7	N	N
11	20250212	150401	57	100.00	KSQ150	유통	N	N	N	N	N	10210	70	2	0.69	228920140	22478	50.01	10110	10250	10080	13180	7100	10140	10184.19	9.08	-622	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3910	6.15	0.33	12	0.06	1660.00	30801.00	15880	20240130	-35.71	9550	20241210	6.91	10550	-3.22	20250207	9690	5.37	20250203	15020	-32.02	20240213	9550	6.91	20241210	0.12	N	032190	500	191 억	3476043	N	N	402	N	N
12	20250212	140401	57	100.00	KSQ150	유통	N	N	N	N	N	10200	60	2	0.59	188401640	18506	41.17	10110	10250	10080	13180	7100	10140	10180.57	9.08	-1158	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3907	6.14	0.33	12	0.05	1660.00	30801.00	15880	20240130	-35.77	9550	20241210	6.81	10550	-3.32	20250207	9690	5.26	20250203	15020	-32.09	20240213	9550	6.81	20241210	0.12	N	032190	500	191 억	3476043	N	N	402	N	N
13	20250212	130401	57	100.00	KSQ150	유통	N	N	N	N	N	10180	40	2	0.39	176228710	17311	38.52	10110	10250	10080	13180	7100	10140	10180.16	9.08	-308	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3899	6.13	0.33	12	0.05	1660.00	30801.00	15880	20240130	-35.89	9550	20241210	6.60	10550	-3.51	20250207	9690	5.06	20250203	15020	-32.22	20240213	9550	6.60	20241210	0.12	N	032190	500	191 억	3476043	N	N	402	N	N
14	20250212	120400	57	100.00	KSQ150	유통	N	N	N	N	N	10180	40	2	0.39	152740170	15009	33.39	10110	10250	10080	13180	7100	10140	10176.57	9.08	985	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3899	6.13	0.33	12	0.04	1660.00	30801.00	15880	20240130	-35.89	9550	20241210	6.60	10550	-3.51	20250207	9690	5.06	20250203	15020	-32.22	20240213	9550	6.60	20241210	0.12	N	032190	500	191 억	3476043	N	N	402	N	N
15	20250212	110400	57	100.00	KSQ150	유통	N	N	N	N	N	10230	90	2	0.89	134947660	13265	29.51	10110	10250	10080	13180	7100	10140	10173.21	9.08	1494	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3918	6.16	0.33	12	0.03	1660.00	30801.00	15880	20240130	-35.58	9550	20241210	7.12	10550	-3.03	20250207	9690	5.57	20250203	15020	-31.89	20240213	9550	7.12	20241210	0.12	N	032190	500	191 억	3476043	N	N	402	N	N
16	20250212	100401	57	100.00	KSQ150	유통	N	N	N	N	N	10210	70	2	0.69	96539940	9501	21.14	10110	10230	10080	13180	7100	10140	10161.03	9.08	-406	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3910	6.15	0.33	12	0.02	1660.00	30801.00	15880	20240130	-35.71	9550	20241210	6.91	10550	-3.22	20250207	9690	5.37	20250203	15020	-32.02	20240213	9550	6.91	20241210	0.12	N	032190	500	191 억	3476043	N	N	402	N	N
17	20250212	090403	57	100.00	KSQ150	유통	N	N	N	N	N	10120	-20	5	-0.20	2790400	276	0.61	10110	10140	10110	13180	7100	10140	10110.14	9.08	-274	10440	10290	10200	10050	9960	10245	10005	192	3040	500	7700	10	1	38300000	3876	6.10	0.33	12	0.00	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	10550	-4.08	20250207	9690	4.44	20250203	15020	-32.62	20240213	9550	5.97	20241210	0.12	N	032190	500	191 억	3476043	N	N	402	N	N
18	20250211	160401	57	100.00	KSQ150	유통	N	N	N	N	N	10140	-130	5	-1.27	457116860	44917	84.83	10350	10350	10110	13350	7190	10270	10176.92	9.12	-21509	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3884	6.11	0.33	12	0.12	1660.00	30801.00	15880	20240130	-36.15	9550	20241210	6.18	10550	-3.89	20250207	9690	4.64	20250203	15020	-32.49	20240213	9550	6.18	20241210	0.14	N	032190	500	191 억	3493988	N	N	402	N	N
19	20250211	150400	57	100.00	KSQ150	유통	N	N	N	N	N	10170	-100	5	-0.97	405757900	39849	75.26	10350	10350	10110	13350	7190	10270	10182.39	9.12	-19554	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3895	6.13	0.33	12	0.10	1660.00	30801.00	15880	20240130	-35.96	9550	20241210	6.49	10550	-3.60	20250207	9690	4.95	20250203	15020	-32.29	20240213	9550	6.49	20241210	0.14	N	032190	500	191 억	3493988	N	N	1883	N	N
20	20250211	140402	57	100.00	KSQ150	유통	N	N	N	N	N	10160	-110	5	-1.07	297623490	29200	55.15	10350	10350	10110	13350	7190	10270	10192.59	9.12	-17554	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3891	6.12	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	10550	-3.70	20250207	9690	4.85	20250203	15020	-32.36	20240213	9550	6.39	20241210	0.14	N	032190	500	191 억	3493988	N	N	1883	N	N
21	20250211	130359	57	100.00	KSQ150	유통	N	N	N	N	N	10170	-100	5	-0.97	270182740	26497	50.04	10350	10350	10110	13350	7190	10270	10196.73	9.12	-16678	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3895	6.13	0.33	12	0.07	1660.00	30801.00	15880	20240130	-35.96	9550	20241210	6.49	10550	-3.60	20250207	9690	4.95	20250203	15020	-32.29	20240213	9550	6.49	20241210	0.14	N	032190	500	191 억	3493988	N	N	1883	N	N
22	20250211	120400	57	100.00	KSQ150	유통	N	N	N	N	N	10160	-110	5	-1.07	212944730	20851	39.38	10350	10350	10150	13350	7190	10270	10212.69	9.12	-12704	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3891	6.12	0.33	12	0.05	1660.00	30801.00	15880	20240130	-36.02	9550	20241210	6.39	10550	-3.70	20250207	9690	4.85	20250203	15020	-32.36	20240213	9550	6.39	20241210	0.14	N	032190	500	191 억	3493988	N	N	1883	N	N
23	20250211	110401	57	100.00	KSQ150	유통	N	N	N	N	N	10170	-100	5	-0.97	187172750	18315	34.59	10350	10350	10150	13350	7190	10270	10219.64	9.12	-11062	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3895	6.13	0.33	12	0.05	1660.00	30801.00	15880	20240130	-35.96	9550	20241210	6.49	10550	-3.60	20250207	9690	4.95	20250203	15020	-32.29	20240213	9550	6.49	20241210	0.14	N	032190	500	191 억	3493988	N	N	1883	N	N
24	20250211	100400	57	100.00	KSQ150	유통	N	N	N	N	N	10230	-40	5	-0.39	90229350	8802	16.62	10350	10350	10220	13350	7190	10270	10251.01	9.12	-4500	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3918	6.16	0.33	12	0.02	1660.00	30801.00	15880	20240130	-35.58	9550	20241210	7.12	10550	-3.03	20250207	9690	5.57	20250203	15020	-31.89	20240213	9550	7.12	20241210	0.14	N	032190	500	191 억	3493988	N	N	1883	N	N
25	20250211	090402	57	100.00	KSQ150	유통	N	N	N	N	N	10260	-10	5	-0.10	14398020	1400	2.64	10350	10350	10260	13350	7190	10270	10284.30	9.12	-571	10456	10362	10286	10192	10116	10325	10155	192	3080	500	7800	10	1	38300000	3930	6.18	0.33	12	0.00	1660.00	30801.00	15880	20240130	-35.39	9550	20241210	7.43	10550	-2.75	20250207	9690	5.88	20250203	15020	-31.69	20240213	9550	7.43	20241210	0.14	N	032190	500	191 억	3493988	N	N	1883	N	N
26	20250210	160359	57	100.00	KSQ150	유통	N	N	N	N	N	10270	-90	5	-0.87	544728450	52920	47.49	10330	10380	10210	13460	7260	10360	10293.53	9.13	-7375	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3933	6.19	0.33	12	0.14	1660.00	30801.00	15880	20240130	-35.33	9550	20241210	7.54	10550	-2.65	20250207	9690	5.99	20250203	15020	-31.62	20240213	9550	7.54	20241210	0.13	N	032190	500	191 억	3495557	N	N	1879	N	N
27	20250210	150358	57	100.00	KSQ150	유통	N	N	N	N	N	10280	-80	5	-0.77	521612880	50671	45.47	10330	10380	10210	13460	7260	10360	10294.11	9.13	-6196	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3937	6.19	0.33	12	0.13	1660.00	30801.00	15880	20240130	-35.26	9550	20241210	7.64	10550	-2.56	20250207	9690	6.09	20250203	15020	-31.56	20240213	9550	7.64	20241210	0.13	N	032190	500	191 억	3495557	N	N	863	N	N
28	20250210	140359	57	100.00	KSQ150	유통	N	N	N	N	N	10300	-60	5	-0.58	460487660	44729	40.14	10330	10380	10210	13460	7260	10360	10295.06	9.13	-5060	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3945	6.20	0.33	12	0.12	1660.00	30801.00	15880	20240130	-35.14	9550	20241210	7.85	10550	-2.37	20250207	9690	6.30	20250203	15020	-31.42	20240213	9550	7.85	20241210	0.13	N	032190	500	191 억	3495557	N	N	863	N	N
29	20250210	130359	57	100.00	KSQ150	유통	N	N	N	N	N	10280	-80	5	-0.77	409757650	39800	35.71	10330	10380	10210	13460	7260	10360	10295.42	9.13	-5445	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3937	6.19	0.33	12	0.10	1660.00	30801.00	15880	20240130	-35.26	9550	20241210	7.64	10550	-2.56	20250207	9690	6.09	20250203	15020	-31.56	20240213	9550	7.64	20241210	0.13	N	032190	500	191 억	3495557	N	N	863	N	N
30	20250210	120357	57	100.00	KSQ150	유통	N	N	N	N	N	10320	-40	5	-0.39	305718510	29684	26.64	10330	10380	10210	13460	7260	10360	10299.10	9.13	-4645	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3953	6.22	0.34	12	0.08	1660.00	30801.00	15880	20240130	-35.01	9550	20241210	8.06	10550	-2.18	20250207	9690	6.50	20250203	15020	-31.29	20240213	9550	8.06	20241210	0.13	N	032190	500	191 억	3495557	N	N	863	N	N
31	20250210	110357	57	100.00	KSQ150	유통	N	N	N	N	N	10280	-80	5	-0.77	267716420	25999	23.33	10330	10380	10210	13460	7260	10360	10297.18	9.13	-4296	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3937	6.19	0.33	12	0.07	1660.00	30801.00	15880	20240130	-35.26	9550	20241210	7.64	10550	-2.56	20250207	9690	6.09	20250203	15020	-31.56	20240213	9550	7.64	20241210	0.13	N	032190	500	191 억	3495557	N	N	863	N	N
32	20250210	100356	57	100.00	KSQ150	유통	N	N	N	N	N	10340	-20	5	-0.19	211681200	20562	18.45	10330	10380	10210	13460	7260	10360	10294.78	9.13	-3305	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3960	6.23	0.34	12	0.05	1660.00	30801.00	15880	20240130	-34.89	9550	20241210	8.27	10550	-1.99	20250207	9690	6.71	20250203	15020	-31.16	20240213	9550	8.27	20241210	0.13	N	032190	500	191 억	3495557	N	N	863	N	N
33	20250210	090356	57	100.00	KSQ150	유통	N	N	N	N	N	10300	-60	5	-0.58	43147940	4201	3.77	10330	10330	10210	13460	7260	10360	10270.87	9.13	-2847	10800	10580	10330	10110	9860	10690	10220	192	3100	500	7870	10	1	38300000	3945	6.20	0.33	12	0.01	1660.00	30801.00	15880	20240130	-35.14	9550	20241210	7.85	10550	-2.37	20250207	9690	6.30	20250203	15020	-31.42	20240213	9550	7.85	20241210	0.13	N	032190	500	191 억	3495557	N	N	863	N	N
34	20250207	160353	57	100.00	KSQ150	유통	N	N	N	N	N	10360	180	2	1.77	1155921890	111380	257.89	10200	10550	10080	13230	7130	10180	10378.20	9.07	17512	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	3968	6.24	0.34	12	0.29	1660.00	30801.00	15880	20240130	-34.76	9550	20241210	8.48	10550	-1.80	20250207	9690	6.91	20250203	15020	-31.03	20240213	9550	8.48	20241210	0.12	N	032190	500	191 억	3474611	N	N	863	N	N
35	20250207	150354	57	100.00	KSQ150	유통	N	N	N	N	N	10410	230	2	2.26	1113802710	107321	248.49	10200	10550	10080	13230	7130	10180	10378.24	9.07	19148	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	3987	6.27	0.34	12	0.28	1660.00	30801.00	15880	20240130	-34.45	9550	20241210	9.01	10550	-1.33	20250207	9690	7.43	20250203	15020	-30.69	20240213	9550	9.01	20241210	0.12	N	032190	500	191 억	3474611	N	N	488	N	N
36	20250207	140353	57	100.00	KSQ150	유통	N	N	N	N	N	10360	180	2	1.77	1027912730	99028	229.29	10200	10550	10080	13230	7130	10180	10380.02	9.07	17482	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	3968	6.24	0.34	12	0.26	1660.00	30801.00	15880	20240130	-34.76	9550	20241210	8.48	10550	-1.80	20250207	9690	6.91	20250203	15020	-31.03	20240213	9550	8.48	20241210	0.12	N	032190	500	191 억	3474611	N	N	488	N	N
37	20250207	130353	57	100.00	KSQ150	유통	N	N	N	N	N	10450	270	2	2.65	945443500	91083	210.89	10200	10550	10080	13230	7130	10180	10380.02	9.07	19386	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	4002	6.30	0.34	12	0.24	1660.00	30801.00	15880	20240130	-34.19	9550	20241210	9.42	10550	-0.95	20250207	9690	7.84	20250203	15020	-30.43	20240213	9550	9.42	20241210	0.12	N	032190	500	191 억	3474611	N	N	488	N	N
38	20250207	120353	57	100.00	KSQ150	유통	N	N	N	N	N	10520	340	2	3.34	857135580	82643	191.35	10200	10550	10080	13230	7130	10180	10371.54	9.07	21526	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	4029	6.34	0.34	12	0.22	1660.00	30801.00	15880	20240130	-33.75	9550	20241210	10.16	10550	-0.28	20250207	9690	8.57	20250203	15020	-29.96	20240213	9550	10.16	20241210	0.12	N	032190	500	191 억	3474611	N	N	488	N	N
39	20250207	110352	57	100.00	KSQ150	유통	N	N	N	N	N	10340	160	2	1.57	486587380	47104	109.06	10200	10410	10080	13230	7130	10180	10330.06	9.07	9168	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	3960	6.23	0.34	12	0.12	1660.00	30801.00	15880	20240130	-34.89	9550	20241210	8.27	10410	-0.67	20250207	9690	6.71	20250203	15020	-31.16	20240213	9550	8.27	20241210	0.12	N	032190	500	191 억	3474611	N	N	488	N	N
40	20250207	100352	57	100.00	KSQ150	유통	N	N	N	N	N	10320	140	2	1.38	416497630	40321	93.36	10200	10410	10080	13230	7130	10180	10329.55	9.07	10190	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	3953	6.22	0.34	12	0.11	1660.00	30801.00	15880	20240130	-35.01	9550	20241210	8.06	10410	-0.86	20250207	9690	6.50	20250203	15020	-31.29	20240213	9550	8.06	20241210	0.12	N	032190	500	191 억	3474611	N	N	488	N	N
41	20250207	090354	57	100.00	KSQ150	유통	N	N	N	N	N	10180	0	3	0.00	31247750	3072	7.11	10200	10200	10080	13230	7130	10180	10171.79	9.07	-2677	10340	10260	10150	10070	9960	10300	10110	192	3050	500	7730	10	1	38300000	3899	6.13	0.33	12	0.01	1660.00	30801.00	15880	20240130	-35.89	9550	20241210	6.60	10280	-0.97	20250107	9690	5.06	20250203	15020	-32.22	20240213	9550	6.60	20241210	0.12	N	032190	500	191 억	3474611	N	N	488	N	N
42	20250206	160345	57	100.00	KSQ150	유통	N	N	N	N	N	10180	110	2	1.09	437981290	43161	110.12	10040	10230	10040	13090	7050	10070	10147.62	9.07	666	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3899	6.13	0.33	12	0.11	1660.00	30801.00	15880	20240130	-35.89	9550	20241210	6.60	10280	-0.97	20250107	9690	5.06	20250203	15020	-32.22	20240213	9550	6.60	20241210	0.12	N	032190	500	191 억	3472111	N	N	488	N	N
43	20250206	150346	57	100.00	KSQ150	유통	N	N	N	N	N	10180	110	2	1.09	401505500	39580	100.98	10040	10230	10040	13090	7050	10070	10144.15	9.07	951	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3899	6.13	0.33	12	0.10	1660.00	30801.00	15880	20240130	-35.89	9550	20241210	6.60	10280	-0.97	20250107	9690	5.06	20250203	15020	-32.22	20240213	9550	6.60	20241210	0.12	N	032190	500	191 억	3472111	N	N	148	N	N
44	20250206	140348	57	100.00	KSQ150	유통	N	N	N	N	N	10180	110	2	1.09	342413280	33769	86.16	10040	10230	10040	13090	7050	10070	10139.87	9.07	2193	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3899	6.13	0.33	12	0.09	1660.00	30801.00	15880	20240130	-35.89	9550	20241210	6.60	10280	-0.97	20250107	9690	5.06	20250203	15020	-32.22	20240213	9550	6.60	20241210	0.12	N	032190	500	191 억	3472111	N	N	148	N	N
45	20250206	130346	57	100.00	KSQ150	유통	N	N	N	N	N	10210	140	2	1.39	295813530	29193	74.48	10040	10230	10040	13090	7050	10070	10133.03	9.07	1993	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3910	6.15	0.33	12	0.08	1660.00	30801.00	15880	20240130	-35.71	9550	20241210	6.91	10280	-0.68	20250107	9690	5.37	20250203	15020	-32.02	20240213	9550	6.91	20241210	0.12	N	032190	500	191 억	3472111	N	N	148	N	N
46	20250206	120344	57	100.00	KSQ150	유통	N	N	N	N	N	10140	70	2	0.70	139210450	13790	35.18	10040	10140	10040	13090	7050	10070	10095.03	9.07	762	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3884	6.11	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.15	9550	20241210	6.18	10280	-1.36	20250107	9690	4.64	20250203	15020	-32.49	20240213	9550	6.18	20241210	0.12	N	032190	500	191 억	3472111	N	N	148	N	N
47	20250206	110338	57	100.00	KSQ150	유통	N	N	N	N	N	10130	60	2	0.60	121237560	12016	30.66	10040	10130	10040	13090	7050	10070	10089.68	9.07	793	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3880	6.10	0.33	12	0.03	1660.00	30801.00	15880	20240130	-36.21	9550	20241210	6.07	10280	-1.46	20250107	9690	4.54	20250203	15020	-32.56	20240213	9550	6.07	20241210	0.12	N	032190	500	191 억	3472111	N	N	148	N	N
48	20250206	100345	57	100.00	KSQ150	유통	N	N	N	N	N	10120	50	2	0.50	71620830	7110	18.14	10040	10120	10040	13090	7050	10070	10073.25	9.07	-1149	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3876	6.10	0.33	12	0.02	1660.00	30801.00	15880	20240130	-36.27	9550	20241210	5.97	10280	-1.56	20250107	9690	4.44	20250203	15020	-32.62	20240213	9550	5.97	20241210	0.12	N	032190	500	191 억	3472111	N	N	148	N	N
49	20250206	090345	57	100.00	KSQ150	유통	N	N	N	N	N	10070	0	3	0.00	2480300	247	0.63	10040	10070	10040	13090	7050	10070	10041.70	9.07	-196	10243	10156	10093	10006	9943	10125	9975	192	3020	500	7650	10	1	38300000	3857	6.07	0.33	12	0.00	1660.00	30801.00	15880	20240130	-36.59	9550	20241210	5.45	10280	-2.04	20250107	9690	3.92	20250203	15020	-32.96	20240213	9550	5.45	20241210	0.12	N	032190	500	191 억	3472111	N	N	148	N	N
50	20250205	160342	57	100.00	KSQ150	유통	N	N	N	N	N	10070	20	2	0.20	395030740	39175	65.38	10090	10180	10030	13060	7040	10050	10083.75	9.04	7747	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3857	6.07	0.33	12	0.10	1660.00	30801.00	15880	20240130	-36.59	9550	20241210	5.45	10280	-2.04	20250107	9690	3.92	20250203	15030	-33.00	20240205	9550	5.45	20241210	0.12	N	032190	500	191 억	3462638	N	N	148	N	N
51	20250205	150343	57	100.00	KSQ150	유통	N	N	N	N	N	10050	0	3	0.00	375189830	37201	62.09	10090	10180	10030	13060	7040	10050	10085.48	9.04	8543	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3849	6.05	0.33	12	0.10	1660.00	30801.00	15880	20240130	-36.71	9550	20241210	5.24	10280	-2.24	20250107	9690	3.72	20250203	15030	-33.13	20240205	9550	5.24	20241210	0.12	N	032190	500	191 억	3462638	N	N	617	N	N
52	20250205	140343	57	100.00	KSQ150	유통	N	N	N	N	N	10060	10	2	0.10	319555780	31665	52.85	10090	10180	10050	13060	7040	10050	10091.77	9.04	9573	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3853	6.06	0.33	12	0.08	1660.00	30801.00	15880	20240130	-36.65	9550	20241210	5.34	10280	-2.14	20250107	9690	3.82	20250203	15030	-33.07	20240205	9550	5.34	20241210	0.12	N	032190	500	191 억	3462638	N	N	617	N	N
53	20250205	130343	57	100.00	KSQ150	유통	N	N	N	N	N	10090	40	2	0.40	264497830	26193	43.71	10090	10180	10050	13060	7040	10050	10098.03	9.04	8605	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3864	6.08	0.33	12	0.07	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	10280	-1.85	20250107	9690	4.13	20250203	15030	-32.87	20240205	9550	5.65	20241210	0.12	N	032190	500	191 억	3462638	N	N	617	N	N
54	20250205	120344	57	100.00	KSQ150	유통	N	N	N	N	N	10100	50	2	0.50	193892300	19184	32.02	10090	10180	10080	13060	7040	10050	10106.98	9.04	7157	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3868	6.08	0.33	12	0.05	1660.00	30801.00	15880	20240130	-36.40	9550	20241210	5.76	10280	-1.75	20250107	9690	4.23	20250203	15030	-32.80	20240205	9550	5.76	20241210	0.12	N	032190	500	191 억	3462638	N	N	617	N	N
55	20250205	110342	57	100.00	KSQ150	유통	N	N	N	N	N	10110	60	2	0.60	136226460	13474	22.49	10090	10180	10080	13060	7040	10050	10110.32	9.04	4016	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3872	6.09	0.33	12	0.04	1660.00	30801.00	15880	20240130	-36.34	9550	20241210	5.86	10280	-1.65	20250107	9690	4.33	20250203	15030	-32.73	20240205	9550	5.86	20241210	0.12	N	032190	500	191 억	3462638	N	N	617	N	N
56	20250205	100344	57	100.00	KSQ150	유통	N	N	N	N	N	10090	40	2	0.40	62915530	6214	10.37	10090	10180	10080	13060	7040	10050	10124.80	9.04	1319	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3864	6.08	0.33	12	0.02	1660.00	30801.00	15880	20240130	-36.46	9550	20241210	5.65	10280	-1.85	20250107	9690	4.13	20250203	15030	-32.87	20240205	9550	5.65	20241210	0.12	N	032190	500	191 억	3462638	N	N	617	N	N
57	20250205	090348	57	100.00	KSQ150	유통	N	N	N	N	N	10110	60	2	0.60	23783290	2343	3.91	10090	10180	10080	13060	7040	10050	10150.79	9.04	1860	10290	10170	9990	9870	9690	10230	9930	192	3010	500	7630	10	1	38300000	3872	6.09	0.33	12	0.01	1660.00	30801.00	15880	20240130	-36.34	9550	20241210	5.86	10280	-1.65	20250107	9690	4.33	20250203	15030	-32.73	20240205	9550	5.86	20241210	0.12	N	032190	500	191 억	3462638	N	N	617	N	N
58	20250204	160339	57	100.00	KSQ150	유통	N	N	N	N	N	10050	240	2	2.45	592314800	59361	69.59	9870	10110	9810	12750	6870	9810	9978.18	9.00	18897	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3849	6.05	0.33	12	0.15	1660.00	30801.00	15880	20240130	-36.71	9550	20241210	5.24	10280	-2.24	20250107	9690	3.72	20250203	15030	-33.13	20240205	9550	5.24	20241210	0.12	N	032190	500	191 억	3447810	N	N	617	N	N
59	20250204	150340	57	100.00	KSQ150	유통	N	N	N	N	N	10100	290	2	2.96	570416790	57184	67.04	9870	10110	9810	12750	6870	9810	9975.11	9.00	18780	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3868	6.08	0.33	12	0.15	1660.00	30801.00	15880	20240130	-36.40	9550	20241210	5.76	10280	-1.75	20250107	9690	4.23	20250203	15030	-32.80	20240205	9550	5.76	20241210	0.12	N	032190	500	191 억	3447810	N	N	1408	N	N
60	20250204	140339	57	100.00	KSQ150	유통	N	N	N	N	N	10050	240	2	2.45	422220850	42460	49.78	9870	10070	9810	12750	6870	9810	9943.97	9.00	17300	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3849	6.05	0.33	12	0.11	1660.00	30801.00	15880	20240130	-36.71	9550	20241210	5.24	10280	-2.24	20250107	9690	3.72	20250203	15030	-33.13	20240205	9550	5.24	20241210	0.12	N	032190	500	191 억	3447810	N	N	1408	N	N
61	20250204	130339	57	100.00	KSQ150	유통	N	N	N	N	N	10050	240	2	2.45	359371460	36199	42.44	9870	10050	9810	12750	6870	9810	9927.66	9.00	16330	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3849	6.05	0.33	12	0.09	1660.00	30801.00	15880	20240130	-36.71	9550	20241210	5.24	10280	-2.24	20250107	9690	3.72	20250203	15030	-33.13	20240205	9550	5.24	20241210	0.12	N	032190	500	191 억	3447810	N	N	1408	N	N
62	20250204	120343	57	100.00	KSQ150	유통	N	N	N	N	N	9980	170	2	1.73	268547040	27124	31.80	9870	10000	9810	12750	6870	9810	9900.72	9.00	13533	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3822	6.01	0.32	12	0.07	1660.00	30801.00	15880	20240130	-37.15	9550	20241210	4.50	10280	-2.92	20250107	9690	2.99	20250203	15030	-33.60	20240205	9550	4.50	20241210	0.12	N	032190	500	191 억	3447810	N	N	1408	N	N
63	20250204	110336	57	100.00	KSQ150	유통	N	N	N	N	N	9980	170	2	1.73	259286730	26195	30.71	9870	10000	9810	12750	6870	9810	9898.33	9.00	12887	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3822	6.01	0.32	12	0.07	1660.00	30801.00	15880	20240130	-37.15	9550	20241210	4.50	10280	-2.92	20250107	9690	2.99	20250203	15030	-33.60	20240205	9550	4.50	20241210	0.12	N	032190	500	191 억	3447810	N	N	1408	N	N
64	20250204	100339	57	100.00	KSQ150	유통	N	N	N	N	N	9930	120	2	1.22	191560380	19397	22.74	9870	9940	9810	12750	6870	9810	9875.77	9.00	8831	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3803	5.98	0.32	12	0.05	1660.00	30801.00	15880	20240130	-37.47	9550	20241210	3.98	10280	-3.40	20250107	9690	2.48	20250203	15030	-33.93	20240205	9550	3.98	20241210	0.12	N	032190	500	191 억	3447810	N	N	1408	N	N
65	20250204	090339	57	100.00	KSQ150	유통	N	N	N	N	N	9920	110	2	1.12	28779060	2912	3.41	9870	9930	9850	12750	6870	9810	9882.92	9.00	2186	10130	9970	9830	9670	9530	9900	9600	192	2940	500	7450	10	1	38300000	3799	5.98	0.32	12	0.01	1660.00	30801.00	15880	20240130	-37.53	9550	20241210	3.87	10280	-3.50	20250107	9690	2.37	20250203	15030	-34.00	20240205	9550	3.87	20241210	0.12	N	032190	500	191 억	3447810	N	N	1408	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History