KissMeData/003380/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

21 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	150	2	2.83	767959290	141222	61.71	5350	5530	5340	6890	3710	5300	5437.96	7.76	11152	5513	5406	5283	5176	5053	5345	5115	112	1590	100	4020	10	1	112005621	6104	23.19	0.20	12	0.13	235.00	27586.00	7070	20240327	-22.91	4990	20240910	9.22	6160	-11.53	20250324	5090	7.07	20250228	6650	-18.05	20240510	4990	9.22	20240910	0.34	Y	003380	100	112 억	8691679	N	N	8229	N	N
3	20250408	150141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5410	110	2	2.08	694584220	127740	55.82	5350	5530	5340	6890	3710	5300	5437.48	7.76	11016	5513	5406	5283	5176	5053	5345	5115	112	1590	100	4020	10	1	112005621	6060	23.02	0.20	12	0.11	235.00	27586.00	7070	20240327	-23.48	4990	20240910	8.42	6160	-12.18	20250324	5090	6.29	20250228	6650	-18.65	20240510	4990	8.42	20240910	0.34	Y	003380	100	112 억	8691679	N	N	9820	N	N
4	20250408	140140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5410	110	2	2.08	605256480	111272	48.62	5350	5530	5340	6890	3710	5300	5439.43	7.76	11930	5513	5406	5283	5176	5053	5345	5115	112	1590	100	4020	10	1	112005621	6060	23.02	0.20	12	0.10	235.00	27586.00	7070	20240327	-23.48	4990	20240910	8.42	6160	-12.18	20250324	5090	6.29	20250228	6650	-18.65	20240510	4990	8.42	20240910	0.34	Y	003380	100	112 억	8691679	N	N	9820	N	N
5	20250408	130141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	150	2	2.83	527594730	96992	42.38	5350	5530	5340	6890	3710	5300	5439.57	7.76	14154	5513	5406	5283	5176	5053	5345	5115	112	1590	100	4020	10	1	112005621	6104	23.19	0.20	12	0.09	235.00	27586.00	7070	20240327	-22.91	4990	20240910	9.22	6160	-11.53	20250324	5090	7.07	20250228	6650	-18.05	20240510	4990	9.22	20240910	0.34	Y	003380	100	112 억	8691679	N	N	9820	N	N
6	20250408	120141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5490	190	2	3.58	460606880	84764	37.04	5350	5530	5340	6890	3710	5300	5433.99	7.76	12373	5513	5406	5283	5176	5053	5345	5115	112	1590	100	4020	10	1	112005621	6149	23.36	0.20	12	0.08	235.00	27586.00	7070	20240327	-22.35	4990	20240910	10.02	6160	-10.88	20250324	5090	7.86	20250228	6650	-17.44	20240510	4990	10.02	20240910	0.34	Y	003380	100	112 억	8691679	N	N	9820	N	N
7	20250408	110140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5500	200	2	3.77	309599530	57245	25.01	5350	5500	5340	6890	3710	5300	5408.32	7.76	7448	5513	5406	5283	5176	5053	5345	5115	112	1590	100	4020	10	1	112005621	6160	23.40	0.20	12	0.05	235.00	27586.00	7070	20240327	-22.21	4990	20240910	10.22	6160	-10.71	20250324	5090	8.06	20250228	6650	-17.29	20240510	4990	10.22	20240910	0.34	Y	003380	100	112 억	8691679	N	N	9820	N	N
8	20250408	100140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5400	100	2	1.89	191476840	35525	15.52	5350	5450	5340	6890	3710	5300	5389.92	7.76	595	5513	5406	5283	5176	5053	5345	5115	112	1590	100	4020	10	1	112005621	6048	22.98	0.20	12	0.03	235.00	27586.00	7070	20240327	-23.62	4990	20240910	8.22	6160	-12.34	20250324	5090	6.09	20250228	6650	-18.80	20240510	4990	8.22	20240910	0.34	Y	003380	100	112 억	8691679	N	N	9820	N	N
9	20250408	090141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5370	70	2	1.32	9843030	1839	0.80	5350	5370	5350	6890	3710	5300	5352.38	7.76	275	5513	5406	5283	5176	5053	5345	5115	112	1590	100	4020	10	1	112005621	6015	22.85	0.19	12	0.00	235.00	27586.00	7070	20240327	-24.05	4990	20240910	7.62	6160	-12.82	20250324	5090	5.50	20250228	6650	-19.25	20240510	4990	7.62	20240910	0.34	Y	003380	100	112 억	8691679	N	N	9820	N	N
10	20250407	160140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5300	-220	5	-3.99	1205882185	228843	163.80	5340	5390	5160	7170	3870	5520	5269.47	7.81	-45101	5673	5596	5463	5386	5253	5635	5425	112	1650	100	4190	10	1	112005621	5936	22.55	0.19	12	0.20	235.00	27586.00	7130	20240326	-25.67	4990	20240910	6.21	6160	-13.96	20250324	5090	4.13	20250228	6650	-20.30	20240510	4990	6.21	20240910	0.33	Y	003380	100	112 억	8752014	N	N	9820	N	N
11	20250407	150142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5330	-190	5	-3.44	1163780555	220919	158.13	5340	5390	5160	7170	3870	5520	5267.91	7.81	-42387	5673	5596	5463	5386	5253	5635	5425	112	1650	100	4190	10	1	112005621	5970	22.68	0.19	12	0.20	235.00	27586.00	7130	20240326	-25.25	4990	20240910	6.81	6160	-13.47	20250324	5090	4.72	20250228	6650	-19.85	20240510	4990	6.81	20240910	0.33	Y	003380	100	112 억	8752014	N	N	4454	N	N
12	20250407	140141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5300	-220	5	-3.99	1020541405	193939	138.82	5340	5390	5160	7170	3870	5520	5262.18	7.81	-38205	5673	5596	5463	5386	5253	5635	5425	112	1650	100	4190	10	1	112005621	5936	22.55	0.19	12	0.17	235.00	27586.00	7130	20240326	-25.67	4990	20240910	6.21	6160	-13.96	20250324	5090	4.13	20250228	6650	-20.30	20240510	4990	6.21	20240910	0.33	Y	003380	100	112 억	8752014	N	N	4454	N	N
13	20250407	130140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5300	-220	5	-3.99	840192835	159821	114.40	5340	5390	5160	7170	3870	5520	5257.09	7.81	-36863	5673	5596	5463	5386	5253	5635	5425	112	1650	100	4190	10	1	112005621	5936	22.55	0.19	12	0.14	235.00	27586.00	7130	20240326	-25.67	4990	20240910	6.21	6160	-13.96	20250324	5090	4.13	20250228	6650	-20.30	20240510	4990	6.21	20240910	0.33	Y	003380	100	112 억	8752014	N	N	4454	N	N
14	20250407	120140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5300	-220	5	-3.99	738822315	140690	100.71	5340	5390	5160	7170	3870	5520	5251.42	7.81	-28862	5673	5596	5463	5386	5253	5635	5425	112	1650	100	4190	10	1	112005621	5936	22.55	0.19	12	0.13	235.00	27586.00	7130	20240326	-25.67	4990	20240910	6.21	6160	-13.96	20250324	5090	4.13	20250228	6650	-20.30	20240510	4990	6.21	20240910	0.33	Y	003380	100	112 억	8752014	N	N	4454	N	N
15	20250407	110140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5250	-270	5	-4.89	639840055	121977	87.31	5340	5390	5160	7170	3870	5520	5245.58	7.81	-19576	5673	5596	5463	5386	5253	5635	5425	112	1650	100	4190	10	1	112005621	5880	22.34	0.19	12	0.11	235.00	27586.00	7130	20240326	-26.37	4990	20240910	5.21	6160	-14.77	20250324	5090	3.14	20250228	6650	-21.05	20240510	4990	5.21	20240910	0.33	Y	003380	100	112 억	8752014	N	N	4454	N	N
16	20250407	100140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5210	-310	5	-5.62	468594640	89192	63.84	5340	5390	5160	7170	3870	5520	5253.77	7.81	-13111	5673	5596	5463	5386	5253	5635	5425	112	1650	100	4190	10	1	112005621	5835	22.17	0.19	12	0.08	235.00	27586.00	7130	20240326	-26.93	4990	20240910	4.41	6160	-15.42	20250324	5090	2.36	20250228	6650	-21.65	20240510	4990	4.41	20240910	0.33	Y	003380	100	112 억	8752014	N	N	4454	N	N
17	20250407	090140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5320	-200	5	-3.62	77749220	14654	10.49	5340	5390	5270	7170	3870	5520	5305.67	7.81	-7871	5673	5596	5463	5386	5253	5635	5425	112	1650	100	4190	10	1	112005621	5959	22.64	0.19	12	0.01	235.00	27586.00	7130	20240326	-25.39	4990	20240910	6.61	6160	-13.64	20250324	5090	4.52	20250228	6650	-20.00	20240510	4990	6.61	20240910	0.33	Y	003380	100	112 억	8752014	N	N	4454	N	N
18	20250404	160140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5520	100	2	1.85	761346050	139705	124.68	5440	5540	5330	7040	3800	5420	5449.54	7.80	12578	5586	5502	5416	5332	5246	5460	5290	112	1620	100	4110	10	1	112005621	6183	23.49	0.20	12	0.12	235.00	27586.00	7220	20240325	-23.55	4990	20240910	10.62	6160	-10.39	20250324	5090	8.45	20250228	6650	-16.99	20240510	4990	10.62	20240910	0.32	Y	003380	100	112 억	8732887	N	N	4454	N	N
19	20250404	150141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5480	60	2	1.11	702168440	128929	115.07	5440	5540	5330	7040	3800	5420	5446.16	7.80	10198	5586	5502	5416	5332	5246	5460	5290	112	1620	100	4110	10	1	112005621	6138	23.32	0.20	12	0.12	235.00	27586.00	7220	20240325	-24.10	4990	20240910	9.82	6160	-11.04	20250324	5090	7.66	20250228	6650	-17.59	20240510	4990	9.82	20240910	0.32	Y	003380	100	112 억	8732887	N	N	914	N	N
20	20250404	140141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	30	2	0.55	574581370	105570	94.22	5440	5540	5330	7040	3800	5420	5442.66	7.80	1742	5586	5502	5416	5332	5246	5460	5290	112	1620	100	4110	10	1	112005621	6104	23.19	0.20	12	0.09	235.00	27586.00	7220	20240325	-24.52	4990	20240910	9.22	6160	-11.53	20250324	5090	7.07	20250228	6650	-18.05	20240510	4990	9.22	20240910	0.32	Y	003380	100	112 억	8732887	N	N	914	N	N
21	20250404	130141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	20	2	0.37	544038170	99964	89.22	5440	5540	5330	7040	3800	5420	5442.34	7.80	2007	5586	5502	5416	5332	5246	5460	5290	112	1620	100	4110	10	1	112005621	6093	23.15	0.20	12	0.09	235.00	27586.00	7220	20240325	-24.65	4990	20240910	9.02	6160	-11.69	20250324	5090	6.88	20250228	6650	-18.20	20240510	4990	9.02	20240910	0.32	Y	003380	100	112 억	8732887	N	N	914	N	N
22	20250404	120140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5420	0	3	0.00	506333060	93016	83.01	5440	5540	5330	7040	3800	5420	5443.51	7.80	2400	5586	5502	5416	5332	5246	5460	5290	112	1620	100	4110	10	1	112005621	6071	23.06	0.20	12	0.08	235.00	27586.00	7220	20240325	-24.93	4990	20240910	8.62	6160	-12.01	20250324	5090	6.48	20250228	6650	-18.50	20240510	4990	8.62	20240910	0.32	Y	003380	100	112 억	8732887	N	N	914	N	N
23	20250404	110140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5480	60	2	1.11	296484460	54647	48.77	5440	5520	5330	7040	3800	5420	5425.45	7.80	-3524	5586	5502	5416	5332	5246	5460	5290	112	1620	100	4110	10	1	112005621	6138	23.32	0.20	12	0.05	235.00	27586.00	7220	20240325	-24.10	4990	20240910	9.82	6160	-11.04	20250324	5090	7.66	20250228	6650	-17.59	20240510	4990	9.82	20240910	0.32	Y	003380	100	112 억	8732887	N	N	914	N	N
24	20250404	100140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	30	2	0.55	186196080	34488	30.78	5440	5460	5330	7040	3800	5420	5398.86	7.80	-1046	5586	5502	5416	5332	5246	5460	5290	112	1620	100	4110	10	1	112005621	6104	23.19	0.20	12	0.03	235.00	27586.00	7220	20240325	-24.52	4990	20240910	9.22	6160	-11.53	20250324	5090	7.07	20250228	6650	-18.05	20240510	4990	9.22	20240910	0.32	Y	003380	100	112 억	8732887	N	N	914	N	N
25	20250404	090141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5380	-40	5	-0.74	19593000	3624	3.23	5440	5440	5380	7040	3800	5420	5406.45	7.80	978	5586	5502	5416	5332	5246	5460	5290	112	1620	100	4110	10	1	112005621	6026	22.89	0.20	12	0.00	235.00	27586.00	7220	20240325	-25.48	4990	20240910	7.82	6160	-12.66	20250324	5090	5.70	20250228	6650	-19.10	20240510	4990	7.82	20240910	0.32	Y	003380	100	112 억	8732887	N	N	914	N	N
26	20250403	160139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5420	-130	5	-2.34	605404645	112048	167.40	5470	5500	5330	7210	3890	5550	5403.08	7.83	-39957	5770	5660	5590	5480	5410	5625	5445	112	1660	100	4210	10	1	112005621	6071	23.06	0.20	12	0.10	235.00	27586.00	7320	20240322	-25.96	4990	20240910	8.62	6160	-12.01	20250324	5090	6.48	20250228	6650	-18.50	20240403	4990	8.62	20240910	0.32	Y	003380	100	112 억	8772754	N	N	914	N	N
27	20250403	150140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5400	-150	5	-2.70	554602775	102650	153.36	5470	5500	5330	7210	3890	5550	5402.85	7.83	-42272	5770	5660	5590	5480	5410	5625	5445	112	1660	100	4210	10	1	112005621	6048	22.98	0.20	12	0.09	235.00	27586.00	7320	20240322	-26.23	4990	20240910	8.22	6160	-12.34	20250324	5090	6.09	20250228	6650	-18.80	20240403	4990	8.22	20240910	0.32	Y	003380	100	112 억	8772754	N	N	680	N	N
28	20250403	140140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5420	-130	5	-2.34	516195595	95554	142.76	5470	5500	5330	7210	3890	5550	5402.13	7.83	-42790	5770	5660	5590	5480	5410	5625	5445	112	1660	100	4210	10	1	112005621	6071	23.06	0.20	12	0.09	235.00	27586.00	7320	20240322	-25.96	4990	20240910	8.62	6160	-12.01	20250324	5090	6.48	20250228	6650	-18.50	20240403	4990	8.62	20240910	0.32	Y	003380	100	112 억	8772754	N	N	680	N	N
29	20250403	130140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5410	-140	5	-2.52	500859805	92724	138.53	5470	5500	5330	7210	3890	5550	5401.62	7.83	-42454	5770	5660	5590	5480	5410	5625	5445	112	1660	100	4210	10	1	112005621	6060	23.02	0.20	12	0.08	235.00	27586.00	7320	20240322	-26.09	4990	20240910	8.42	6160	-12.18	20250324	5090	6.29	20250228	6650	-18.65	20240403	4990	8.42	20240910	0.32	Y	003380	100	112 억	8772754	N	N	680	N	N
30	20250403	120141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5410	-140	5	-2.52	466400725	86339	128.99	5470	5500	5330	7210	3890	5550	5401.97	7.83	-40302	5770	5660	5590	5480	5410	5625	5445	112	1660	100	4210	10	1	112005621	6060	23.02	0.20	12	0.08	235.00	27586.00	7320	20240322	-26.09	4990	20240910	8.42	6160	-12.18	20250324	5090	6.29	20250228	6650	-18.65	20240403	4990	8.42	20240910	0.32	Y	003380	100	112 억	8772754	N	N	680	N	N
31	20250403	110140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5400	-150	5	-2.70	429128200	79448	118.70	5470	5500	5330	7210	3890	5550	5401.37	7.83	-38049	5770	5660	5590	5480	5410	5625	5445	112	1660	100	4210	10	1	112005621	6048	22.98	0.20	12	0.07	235.00	27586.00	7320	20240322	-26.23	4990	20240910	8.22	6160	-12.34	20250324	5090	6.09	20250228	6650	-18.80	20240403	4990	8.22	20240910	0.32	Y	003380	100	112 억	8772754	N	N	680	N	N
32	20250403	100140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5420	-130	5	-2.34	188614410	34721	51.87	5470	5500	5370	7210	3890	5550	5432.29	7.83	-19038	5770	5660	5590	5480	5410	5625	5445	112	1660	100	4210	10	1	112005621	6071	23.06	0.20	12	0.03	235.00	27586.00	7320	20240322	-25.96	4990	20240910	8.62	6160	-12.01	20250324	5090	6.48	20250228	6650	-18.50	20240403	4990	8.62	20240910	0.32	Y	003380	100	112 억	8772754	N	N	680	N	N
33	20250403	090140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	-100	5	-1.80	33175450	6066	9.06	5470	5500	5450	7210	3890	5550	5469.08	7.83	-354	5770	5660	5590	5480	5410	5625	5445	112	1660	100	4210	10	1	112005621	6104	23.19	0.20	12	0.01	235.00	27586.00	7320	20240322	-25.55	4990	20240910	9.22	6160	-11.53	20250324	5090	7.07	20250228	6650	-18.05	20240403	4990	9.22	20240910	0.32	Y	003380	100	112 억	8772754	N	N	680	N	N
34	20250402	160138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5550	-140	5	-2.46	372157635	66934	50.34	5690	5700	5520	7390	3990	5690	5560.11	7.86	-30624	5836	5762	5666	5592	5496	5800	5630	112	1700	100	4320	10	1	112005621	6216	23.62	0.20	12	0.06	235.00	27586.00	7320	20240322	-24.18	4990	20240910	11.22	6160	-9.90	20250324	5090	9.04	20250228	6760	-17.90	20240402	4990	11.22	20240910	0.33	Y	003380	100	112 억	8804969	N	N	680	N	N
35	20250402	150137	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5530	-160	5	-2.81	319345505	57411	43.17	5690	5700	5520	7390	3990	5690	5562.44	7.86	-29841	5836	5762	5666	5592	5496	5800	5630	112	1700	100	4320	10	1	112005621	6194	23.53	0.20	12	0.05	235.00	27586.00	7320	20240322	-24.45	4990	20240910	10.82	6160	-10.23	20250324	5090	8.64	20250228	6760	-18.20	20240402	4990	10.82	20240910	0.33	Y	003380	100	112 억	8804969	N	N	129	N	N
36	20250402	140138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5560	-130	5	-2.28	261500535	46967	35.32	5690	5700	5530	7390	3990	5690	5567.75	7.86	-24058	5836	5762	5666	5592	5496	5800	5630	112	1700	100	4320	10	1	112005621	6228	23.66	0.20	12	0.04	235.00	27586.00	7320	20240322	-24.04	4990	20240910	11.42	6160	-9.74	20250324	5090	9.23	20250228	6760	-17.75	20240402	4990	11.42	20240910	0.33	Y	003380	100	112 억	8804969	N	N	129	N	N
37	20250402	130139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5570	-120	5	-2.11	237929385	42727	32.13	5690	5700	5530	7390	3990	5690	5568.60	7.86	-20684	5836	5762	5666	5592	5496	5800	5630	112	1700	100	4320	10	1	112005621	6239	23.70	0.20	12	0.04	235.00	27586.00	7320	20240322	-23.91	4990	20240910	11.62	6160	-9.58	20250324	5090	9.43	20250228	6760	-17.60	20240402	4990	11.62	20240910	0.33	Y	003380	100	112 억	8804969	N	N	129	N	N
38	20250402	120139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5580	-110	5	-1.93	203407535	36528	27.47	5690	5700	5530	7390	3990	5690	5568.54	7.86	-18611	5836	5762	5666	5592	5496	5800	5630	112	1700	100	4320	10	1	112005621	6250	23.74	0.20	12	0.03	235.00	27586.00	7320	20240322	-23.77	4990	20240910	11.82	6160	-9.42	20250324	5090	9.63	20250228	6760	-17.46	20240402	4990	11.82	20240910	0.33	Y	003380	100	112 억	8804969	N	N	129	N	N
39	20250402	110139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5590	-100	5	-1.76	182377185	32764	24.64	5690	5700	5530	7390	3990	5690	5566.39	7.86	-16975	5836	5762	5666	5592	5496	5800	5630	112	1700	100	4320	10	1	112005621	6261	23.79	0.20	12	0.03	235.00	27586.00	7320	20240322	-23.63	4990	20240910	12.02	6160	-9.25	20250324	5090	9.82	20250228	6760	-17.31	20240402	4990	12.02	20240910	0.33	Y	003380	100	112 억	8804969	N	N	129	N	N
40	20250402	100138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5550	-140	5	-2.46	104300330	18732	14.09	5690	5700	5530	7390	3990	5690	5568.03	7.86	-9706	5836	5762	5666	5592	5496	5800	5630	112	1700	100	4320	10	1	112005621	6216	23.62	0.20	12	0.02	235.00	27586.00	7320	20240322	-24.18	4990	20240910	11.22	6160	-9.90	20250324	5090	9.04	20250228	6760	-17.90	20240402	4990	11.22	20240910	0.33	Y	003380	100	112 억	8804969	N	N	129	N	N
41	20250402	090139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5670	-20	5	-0.35	7371110	1298	0.98	5690	5700	5650	7390	3990	5690	5678.82	7.86	-551	5836	5762	5666	5592	5496	5800	5630	112	1700	100	4320	10	1	112005621	6351	24.13	0.21	12	0.00	235.00	27586.00	7320	20240322	-22.54	4990	20240910	13.63	6160	-7.95	20250324	5090	11.39	20250228	6760	-16.12	20240402	4990	13.63	20240910	0.33	Y	003380	100	112 억	8804969	N	N	129	N	N
42	20250401	160139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5690	100	2	1.79	756612940	132973	86.20	5590	5740	5570	7260	3920	5590	5689.98	7.89	-5972	5803	5696	5583	5476	5363	5640	5420	112	1670	100	4240	10	1	112005621	6373	24.21	0.21	12	0.12	235.00	27586.00	7320	20240322	-22.27	4990	20240910	14.03	6160	-7.63	20250324	5090	11.79	20250228	6860	-17.06	20240401	4990	14.03	20240910	0.31	Y	003380	100	112 억	8839128	N	N	129	N	N
43	20250401	150139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5640	50	2	0.89	737622030	129619	84.02	5590	5740	5570	7260	3920	5590	5690.70	7.89	-5881	5803	5696	5583	5476	5363	5640	5420	112	1670	100	4240	10	1	112005621	6317	24.00	0.20	12	0.12	235.00	27586.00	7320	20240322	-22.95	4990	20240910	13.03	6160	-8.44	20250324	5090	10.81	20250228	6860	-17.78	20240401	4990	13.03	20240910	0.31	Y	003380	100	112 억	8839128	N	N	460	N	N
44	20250401	140139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5710	120	2	2.15	686205805	120542	78.14	5590	5740	5570	7260	3920	5590	5692.67	7.89	-5756	5803	5696	5583	5476	5363	5640	5420	112	1670	100	4240	10	1	112005621	6396	24.30	0.21	12	0.11	235.00	27586.00	7320	20240322	-21.99	4990	20240910	14.43	6160	-7.31	20250324	5090	12.18	20250228	6860	-16.76	20240401	4990	14.43	20240910	0.31	Y	003380	100	112 억	8839128	N	N	460	N	N
45	20250401	130140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5700	110	2	1.97	646073785	113498	73.57	5590	5740	5570	7260	3920	5590	5692.38	7.89	-2369	5803	5696	5583	5476	5363	5640	5420	112	1670	100	4240	10	1	112005621	6384	24.26	0.21	12	0.10	235.00	27586.00	7320	20240322	-22.13	4990	20240910	14.23	6160	-7.47	20250324	5090	11.98	20250228	6860	-16.91	20240401	4990	14.23	20240910	0.31	Y	003380	100	112 억	8839128	N	N	460	N	N
46	20250401	120139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5730	140	2	2.50	576995180	101383	65.72	5590	5740	5570	7260	3920	5590	5691.24	7.89	2826	5803	5696	5583	5476	5363	5640	5420	112	1670	100	4240	10	1	112005621	6418	24.38	0.21	12	0.09	235.00	27586.00	7320	20240322	-21.72	4990	20240910	14.83	6160	-6.98	20250324	5090	12.57	20250228	6860	-16.47	20240401	4990	14.83	20240910	0.31	Y	003380	100	112 억	8839128	N	N	460	N	N
47	20250401	110139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5710	120	2	2.15	449637460	79103	51.28	5590	5740	5570	7260	3920	5590	5684.20	7.89	7840	5803	5696	5583	5476	5363	5640	5420	112	1670	100	4240	10	1	112005621	6396	24.30	0.21	12	0.07	235.00	27586.00	7320	20240322	-21.99	4990	20240910	14.43	6160	-7.31	20250324	5090	12.18	20250228	6860	-16.76	20240401	4990	14.43	20240910	0.31	Y	003380	100	112 억	8839128	N	N	460	N	N
48	20250401	100137	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5640	50	2	0.89	149896720	26560	17.22	5590	5710	5570	7260	3920	5590	5643.71	7.89	-3720	5803	5696	5583	5476	5363	5640	5420	112	1670	100	4240	10	1	112005621	6317	24.00	0.20	12	0.02	235.00	27586.00	7320	20240322	-22.95	4990	20240910	13.03	6160	-8.44	20250324	5090	10.81	20250228	6860	-17.78	20240401	4990	13.03	20240910	0.31	Y	003380	100	112 억	8839128	N	N	460	N	N
49	20250401	090138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5630	40	2	0.72	10211520	1825	1.18	5590	5630	5570	7260	3920	5590	5595.36	7.89	1070	5803	5696	5583	5476	5363	5640	5420	112	1670	100	4240	10	1	112005621	6306	23.96	0.20	12	0.00	235.00	27586.00	7320	20240322	-23.09	4990	20240910	12.83	6160	-8.60	20250324	5090	10.61	20250228	6860	-17.93	20240401	4990	12.83	20240910	0.31	Y	003380	100	112 억	8839128	N	N	460	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History