KissMeData/074600/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

23 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	20250408	160605	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	16100	70	2	0.44	2662792070	162040	53.88	16500	16760	16070	20800	11230	16030	16432.97	4.04	-32217	17516	16772	16396	15652	15276	16585	15465	131	4770	500	11860	10	1	26288000	4232	8.32	0.91	12	0.62	1934.00	17636.00	41000	20240607	-60.73	16020	20250407	0.50	22750	-29.23	20250220	16020	0.50	20250407	41000	-60.73	20240607	16020	0.50	20250407	2.54	Y	074600	500	131 억	1060739	N	N	17887	N	N
3	20250408	150609	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	16100	70	2	0.44	2471572400	150158	49.93	16500	16760	16090	20800	11230	16030	16459.81	4.04	-29790	17516	16772	16396	15652	15276	16585	15465	131	4770	500	11860	10	1	26288000	4232	8.32	0.91	12	0.57	1934.00	17636.00	41000	20240607	-60.73	16020	20250407	0.50	22750	-29.23	20250220	16020	0.50	20250407	41000	-60.73	20240607	16020	0.50	20250407	2.54	Y	074600	500	131 억	1060739	N	N	29697	N	N
4	20250408	140608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	16200	170	2	1.06	2249392620	136386	45.35	16500	16760	16100	20800	11230	16030	16492.84	4.04	-26162	17516	16772	16396	15652	15276	16585	15465	131	4770	500	11860	10	1	26288000	4259	8.38	0.92	12	0.52	1934.00	17636.00	41000	20240607	-60.49	16020	20250407	1.12	22750	-28.79	20250220	16020	1.12	20250407	41000	-60.49	20240607	16020	1.12	20250407	2.54	Y	074600	500	131 억	1060739	N	N	29697	N	N
5	20250408	130607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	16380	350	2	2.18	1926837180	116525	38.75	16500	16760	16340	20800	11230	16030	16535.83	4.04	-22958	17516	16772	16396	15652	15276	16585	15465	131	4770	500	11860	10	1	26288000	4306	8.47	0.93	12	0.44	1934.00	17636.00	41000	20240607	-60.05	16020	20250407	2.25	22750	-28.00	20250220	16020	2.25	20250407	41000	-60.05	20240607	16020	2.25	20250407	2.54	Y	074600	500	131 억	1060739	N	N	29697	N	N
6	20250408	120608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	16510	480	2	2.99	1727937295	104421	34.72	16500	16760	16340	20800	11230	16030	16547.79	4.04	-17564	17516	16772	16396	15652	15276	16585	15465	131	4770	500	11860	10	1	26288000	4340	8.54	0.94	12	0.40	1934.00	17636.00	41000	20240607	-59.73	16020	20250407	3.06	22750	-27.43	20250220	16020	3.06	20250407	41000	-59.73	20240607	16020	3.06	20250407	2.54	Y	074600	500	131 억	1060739	N	N	29697	N	N
7	20250408	110607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	16520	490	2	3.06	1312772565	79391	26.40	16500	16760	16340	20800	11230	16030	16535.53	4.04	-3403	17516	16772	16396	15652	15276	16585	15465	131	4770	500	11860	10	1	26288000	4343	8.54	0.94	12	0.30	1934.00	17636.00	41000	20240607	-59.71	16020	20250407	3.12	22750	-27.38	20250220	16020	3.12	20250407	41000	-59.71	20240607	16020	3.12	20250407	2.54	Y	074600	500	131 억	1060739	N	N	29697	N	N
8	20250408	100608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	16440	410	2	2.56	1014903525	61307	20.39	16500	16760	16400	20800	11230	16030	16554.45	4.04	-2228	17516	16772	16396	15652	15276	16585	15465	131	4770	500	11860	10	1	26288000	4322	8.50	0.93	12	0.23	1934.00	17636.00	41000	20240607	-59.90	16020	20250407	2.62	22750	-27.74	20250220	16020	2.62	20250407	41000	-59.90	20240607	16020	2.62	20250407	2.54	Y	074600	500	131 억	1060739	N	N	29697	N	N
9	20250408	090610	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	16670	640	2	3.99	239671890	14475	4.81	16500	16700	16500	20800	11230	16030	16557.64	4.04	3342	17516	16772	16396	15652	15276	16585	15465	131	4770	500	11860	10	1	26288000	4382	8.62	0.95	12	0.06	1934.00	17636.00	41000	20240607	-59.34	16020	20250407	4.06	22750	-26.73	20250220	16020	4.06	20250407	41000	-59.34	20240607	16020	4.06	20250407	2.54	Y	074600	500	131 억	1060739	N	N	29697	N	N
10	20250407	160602	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16030	-1660	5	-9.38	4971099290	300737	111.09	16830	17140	16020	22950	12390	17690	16529.78	4.39	-84469	18870	18280	17780	17190	16690	18030	16940	131	5260	500	13090	10	1	26288000	4214	8.29	0.91	12	1.14	1934.00	17636.00	41000	20240607	-60.90	16020	20250407	0.06	22750	-29.54	20250220	16020	0.06	20250407	41000	-60.90	20240607	16020	0.06	20250407	2.55	Y	074600	500	131 억	1154803	N	N	29697	N	N
11	20250407	150606	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16080	-1610	5	-9.10	4572540370	275897	101.91	16830	17140	16040	22950	12390	17690	16573.36	4.39	-81411	18870	18280	17780	17190	16690	18030	16940	131	5260	500	13090	10	1	26288000	4227	8.31	0.91	12	1.05	1934.00	17636.00	41000	20240607	-60.78	16040	20250407	0.25	22750	-29.32	20250220	16040	0.25	20250407	41000	-60.78	20240607	16040	0.25	20250407	2.55	Y	074600	500	131 억	1154803	N	N	11709	N	N
12	20250407	140604	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16450	-1240	5	-7.01	3241561590	193763	71.57	16830	17140	16440	22950	12390	17690	16729.52	4.39	-90398	18870	18280	17780	17190	16690	18030	16940	131	5260	500	13090	10	1	26288000	4324	8.51	0.93	12	0.74	1934.00	17636.00	41000	20240607	-59.88	16440	20250407	0.06	22750	-27.69	20250220	16440	0.06	20250407	41000	-59.88	20240607	16440	0.06	20250407	2.55	Y	074600	500	131 억	1154803	N	N	11709	N	N
13	20250407	130602	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16730	-960	5	-5.43	2490207250	148500	54.85	16830	17140	16650	22950	12390	17690	16769.07	4.39	-62654	18870	18280	17780	17190	16690	18030	16940	131	5260	500	13090	10	1	26288000	4398	8.65	0.95	12	0.56	1934.00	17636.00	41000	20240607	-59.20	16650	20250407	0.48	22750	-26.46	20250220	16650	0.48	20250407	41000	-59.20	20240607	16650	0.48	20250407	2.55	Y	074600	500	131 억	1154803	N	N	11709	N	N
14	20250407	120603	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16860	-830	5	-4.69	2158303510	128721	47.55	16830	17140	16650	22950	12390	17690	16767.30	4.39	-53899	18870	18280	17780	17190	16690	18030	16940	131	5260	500	13090	10	1	26288000	4432	8.72	0.96	12	0.49	1934.00	17636.00	41000	20240607	-58.88	16650	20250407	1.26	22750	-25.89	20250220	16650	1.26	20250407	41000	-58.88	20240607	16650	1.26	20250407	2.55	Y	074600	500	131 억	1154803	N	N	11709	N	N
15	20250407	110603	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16960	-730	5	-4.13	1996108955	119115	44.00	16830	17140	16650	22950	12390	17690	16757.83	4.39	-47321	18870	18280	17780	17190	16690	18030	16940	131	5260	500	13090	10	1	26288000	4458	8.77	0.96	12	0.45	1934.00	17636.00	41000	20240607	-58.63	16650	20250407	1.86	22750	-25.45	20250220	16650	1.86	20250407	41000	-58.63	20240607	16650	1.86	20250407	2.55	Y	074600	500	131 억	1154803	N	N	11709	N	N
16	20250407	100603	55	40.00	KSQ150	신저가	비금속	N	N	N	Y	40	N	16710	-980	5	-5.54	1649562760	98537	36.40	16830	17140	16650	22950	12390	17690	16740.54	4.39	-49666	18870	18280	17780	17190	16690	18030	16940	131	5260	500	13090	10	1	26288000	4393	8.64	0.95	12	0.37	1934.00	17636.00	41000	20240607	-59.24	16650	20250407	0.36	22750	-26.55	20250220	16650	0.36	20250407	41000	-59.24	20240607	16650	0.36	20250407	2.55	Y	074600	500	131 억	1154803	N	N	11709	N	N
17	20250407	090604	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	16830	-860	5	-4.86	380778120	22659	8.37	16830	17140	16700	22950	12390	17690	16804.72	4.39	-5789	18870	18280	17780	17190	16690	18030	16940	131	5260	500	13090	10	1	26288000	4424	8.70	0.95	12	0.09	1934.00	17636.00	41000	20240607	-58.95	16680	20241209	0.90	22750	-26.02	20250220	16700	0.78	20250407	41000	-58.95	20240607	16680	0.90	20241209	2.55	Y	074600	500	131 억	1154803	N	N	11709	N	N
18	20250404	160601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17690	-500	5	-2.75	4789126490	270723	269.81	17790	18370	17280	23600	12740	18190	17690.14	4.62	-61647	18683	18436	18023	17776	17363	18560	17900	131	5410	500	13460	10	1	26288000	4650	9.15	1.00	12	1.03	1934.00	17636.00	41000	20240607	-56.85	16680	20241209	6.06	22750	-22.24	20250220	17050	3.75	20250311	41000	-56.85	20240607	16680	6.06	20241209	2.55	Y	074600	500	131 억	1215658	N	N	11708	N	N
19	20250404	150607	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17830	-360	5	-1.98	4558474560	257712	256.84	17790	18370	17280	23600	12740	18190	17688.25	4.62	-63965	18683	18436	18023	17776	17363	18560	17900	131	5410	500	13460	10	1	26288000	4687	9.22	1.01	12	0.98	1934.00	17636.00	41000	20240607	-56.51	16680	20241209	6.89	22750	-21.63	20250220	17050	4.57	20250311	41000	-56.51	20240607	16680	6.89	20241209	2.55	Y	074600	500	131 억	1215658	N	N	4732	N	N
20	20250404	140608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17340	-850	5	-4.67	3781256700	213064	212.35	17790	18370	17310	23600	12740	18190	17747.05	4.62	-61261	18683	18436	18023	17776	17363	18560	17900	131	5410	500	13460	10	1	26288000	4558	8.97	0.98	12	0.81	1934.00	17636.00	41000	20240607	-57.71	16680	20241209	3.96	22750	-23.78	20250220	17050	1.70	20250311	41000	-57.71	20240607	16680	3.96	20241209	2.55	Y	074600	500	131 억	1215658	N	N	4732	N	N
21	20250404	130608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17470	-720	5	-3.96	3031633840	169976	169.40	17790	18370	17430	23600	12740	18190	17835.66	4.62	-42750	18683	18436	18023	17776	17363	18560	17900	131	5410	500	13460	10	1	26288000	4593	9.03	0.99	12	0.65	1934.00	17636.00	41000	20240607	-57.39	16680	20241209	4.74	22750	-23.21	20250220	17050	2.46	20250311	41000	-57.39	20240607	16680	4.74	20241209	2.55	Y	074600	500	131 억	1215658	N	N	4732	N	N
22	20250404	120602	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17730	-460	5	-2.53	1990899480	110719	110.35	17790	18370	17640	23600	12740	18190	17981.55	4.62	-30468	18683	18436	18023	17776	17363	18560	17900	131	5410	500	13460	10	1	26288000	4661	9.17	1.01	12	0.42	1934.00	17636.00	41000	20240607	-56.76	16680	20241209	6.29	22750	-22.07	20250220	17050	3.99	20250311	41000	-56.76	20240607	16680	6.29	20241209	2.55	Y	074600	500	131 억	1215658	N	N	4732	N	N
23	20250404	110605	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18170	-20	5	-0.11	1265262140	70427	70.19	17790	18250	17640	23600	12740	18190	17965.58	4.62	-18763	18683	18436	18023	17776	17363	18560	17900	131	5410	500	13460	10	1	26288000	4777	9.40	1.03	12	0.27	1934.00	17636.00	41000	20240607	-55.68	16680	20241209	8.93	22750	-20.13	20250220	17050	6.57	20250311	41000	-55.68	20240607	16680	8.93	20241209	2.55	Y	074600	500	131 억	1215658	N	N	4732	N	N
24	20250404	100605	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17940	-250	5	-1.37	795697015	44366	44.22	17790	18250	17640	23600	12740	18190	17934.84	4.62	-13183	18683	18436	18023	17776	17363	18560	17900	131	5410	500	13460	10	1	26288000	4716	9.28	1.02	12	0.17	1934.00	17636.00	41000	20240607	-56.24	16680	20241209	7.55	22750	-21.14	20250220	17050	5.22	20250311	41000	-56.24	20240607	16680	7.55	20241209	2.55	Y	074600	500	131 억	1215658	N	N	4732	N	N
25	20250404	090608	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17730	-460	5	-2.53	166369320	9384	9.35	17790	17920	17640	23600	12740	18190	17729.04	4.62	-4674	18683	18436	18023	17776	17363	18560	17900	131	5410	500	13460	10	1	26288000	4661	9.17	1.01	12	0.04	1934.00	17636.00	41000	20240607	-56.76	16680	20241209	6.29	22750	-22.07	20250220	17050	3.99	20250311	41000	-56.76	20240607	16680	6.29	20241209	2.55	Y	074600	500	131 억	1215658	N	N	4732	N	N
26	20250403	160555	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18190	-300	5	-1.62	1811462460	100338	92.66	17830	18270	17610	24000	12950	18490	18053.29	4.74	-23115	18863	18676	18443	18256	18023	18560	18140	131	5510	500	13680	10	1	26288000	4782	9.41	1.03	12	0.38	1934.00	17636.00	41000	20240607	-55.63	16680	20241209	9.05	22750	-20.04	20250220	17050	6.69	20250311	41000	-55.63	20240607	16680	9.05	20241209	2.58	Y	074600	500	131 억	1244950	N	N	4732	N	N
27	20250403	150601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18120	-370	5	-2.00	1678769780	93024	85.90	17830	18270	17610	24000	12950	18490	18046.63	4.74	-21052	18863	18676	18443	18256	18023	18560	18140	131	5510	500	13680	10	1	26288000	4763	9.37	1.03	12	0.35	1934.00	17636.00	41000	20240607	-55.80	16680	20241209	8.63	22750	-20.35	20250220	17050	6.28	20250311	41000	-55.80	20240607	16680	8.63	20241209	2.58	Y	074600	500	131 억	1244950	N	N	7960	N	N
28	20250403	140600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18190	-300	5	-1.62	1436102360	79672	73.57	17830	18270	17610	24000	12950	18490	18025.18	4.74	-14781	18863	18676	18443	18256	18023	18560	18140	131	5510	500	13680	10	1	26288000	4782	9.41	1.03	12	0.30	1934.00	17636.00	41000	20240607	-55.63	16680	20241209	9.05	22750	-20.04	20250220	17050	6.69	20250311	41000	-55.63	20240607	16680	9.05	20241209	2.58	Y	074600	500	131 억	1244950	N	N	7960	N	N
29	20250403	130600	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18180	-310	5	-1.68	1340432670	74414	68.72	17830	18270	17610	24000	12950	18490	18013.18	4.74	-13331	18863	18676	18443	18256	18023	18560	18140	131	5510	500	13680	10	1	26288000	4779	9.40	1.03	12	0.28	1934.00	17636.00	41000	20240607	-55.66	16680	20241209	8.99	22750	-20.09	20250220	17050	6.63	20250311	41000	-55.66	20240607	16680	8.99	20241209	2.58	Y	074600	500	131 억	1244950	N	N	7960	N	N
30	20250403	120559	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18160	-330	5	-1.78	1148671590	63858	58.97	17830	18270	17610	24000	12950	18490	17987.90	4.74	-6816	18863	18676	18443	18256	18023	18560	18140	131	5510	500	13680	10	1	26288000	4774	9.39	1.03	12	0.24	1934.00	17636.00	41000	20240607	-55.71	16680	20241209	8.87	22750	-20.18	20250220	17050	6.51	20250311	41000	-55.71	20240607	16680	8.87	20241209	2.58	Y	074600	500	131 억	1244950	N	N	7960	N	N
31	20250403	110601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18260	-230	5	-1.24	1094724950	60894	56.23	17830	18270	17610	24000	12950	18490	17977.55	4.74	-5531	18863	18676	18443	18256	18023	18560	18140	131	5510	500	13680	10	1	26288000	4800	9.44	1.04	12	0.23	1934.00	17636.00	41000	20240607	-55.46	16680	20241209	9.47	22750	-19.74	20250220	17050	7.10	20250311	41000	-55.46	20240607	16680	9.47	20241209	2.58	Y	074600	500	131 억	1244950	N	N	7960	N	N
32	20250403	100601	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18000	-490	5	-2.65	810690250	45171	41.71	17830	18250	17610	24000	12950	18490	17947.14	4.74	-5458	18863	18676	18443	18256	18023	18560	18140	131	5510	500	13680	10	1	26288000	4732	9.31	1.02	12	0.17	1934.00	17636.00	41000	20240607	-56.10	16680	20241209	7.91	22750	-20.88	20250220	17050	5.57	20250311	41000	-56.10	20240607	16680	7.91	20241209	2.58	Y	074600	500	131 억	1244950	N	N	7960	N	N
33	20250403	090603	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	17890	-600	5	-3.24	155908890	8758	8.09	17830	17910	17610	24000	12950	18490	17801.88	4.74	-893	18863	18676	18443	18256	18023	18560	18140	131	5510	500	13680	10	1	26288000	4703	9.25	1.01	12	0.03	1934.00	17636.00	41000	20240607	-56.37	16680	20241209	7.25	22750	-21.36	20250220	17050	4.93	20250311	41000	-56.37	20240607	16680	7.25	20241209	2.58	Y	074600	500	131 억	1244950	N	N	7960	N	N
34	20250402	160549	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18490	20	2	0.11	1993418230	108291	73.15	18620	18630	18210	24000	12930	18470	18407.97	4.83	-17602	18903	18686	18293	18076	17683	18795	18185	131	5530	500	13660	10	1	26288000	4861	9.56	1.05	12	0.41	1934.00	17636.00	41000	20240607	-54.90	16680	20241209	10.85	22750	-18.73	20250220	17050	8.45	20250311	41000	-54.90	20240607	16680	10.85	20241209	2.62	Y	074600	500	131 억	1270252	N	N	7960	N	N
35	20250402	150549	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18450	-20	5	-0.11	1852365070	100662	67.99	18620	18630	18210	24000	12930	18470	18401.83	4.83	-15730	18903	18686	18293	18076	17683	18795	18185	131	5530	500	13660	10	1	26288000	4850	9.54	1.05	12	0.38	1934.00	17636.00	41000	20240607	-55.00	16680	20241209	10.61	22750	-18.90	20250220	17050	8.21	20250311	41000	-55.00	20240607	16680	10.61	20241209	2.62	Y	074600	500	131 억	1270252	N	N	22111	N	N
36	20250402	140549	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18230	-240	5	-1.30	1411723640	76746	51.84	18620	18630	18220	24000	12930	18470	18394.75	4.83	-13802	18903	18686	18293	18076	17683	18795	18185	131	5530	500	13660	10	1	26288000	4792	9.43	1.03	12	0.29	1934.00	17636.00	41000	20240607	-55.54	16680	20241209	9.29	22750	-19.87	20250220	17050	6.92	20250311	41000	-55.54	20240607	16680	9.29	20241209	2.62	Y	074600	500	131 억	1270252	N	N	22111	N	N
37	20250402	130551	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18450	-20	5	-0.11	1143724090	62120	41.96	18620	18630	18250	24000	12930	18470	18411.53	4.83	-6849	18903	18686	18293	18076	17683	18795	18185	131	5530	500	13660	10	1	26288000	4850	9.54	1.05	12	0.24	1934.00	17636.00	41000	20240607	-55.00	16680	20241209	10.61	22750	-18.90	20250220	17050	8.21	20250311	41000	-55.00	20240607	16680	10.61	20241209	2.62	Y	074600	500	131 억	1270252	N	N	22111	N	N
38	20250402	120551	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18430	-40	5	-0.22	943045060	51255	34.62	18620	18630	18250	24000	12930	18470	18399.08	4.83	-8534	18903	18686	18293	18076	17683	18795	18185	131	5530	500	13660	10	1	26288000	4845	9.53	1.05	12	0.19	1934.00	17636.00	41000	20240607	-55.05	16680	20241209	10.49	22750	-18.99	20250220	17050	8.09	20250311	41000	-55.05	20240607	16680	10.49	20241209	2.62	Y	074600	500	131 억	1270252	N	N	22111	N	N
39	20250402	110549	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18480	10	2	0.05	704703015	38321	25.88	18620	18630	18250	24000	12930	18470	18389.47	4.83	-5064	18903	18686	18293	18076	17683	18795	18185	131	5530	500	13660	10	1	26288000	4858	9.56	1.05	12	0.15	1934.00	17636.00	41000	20240607	-54.93	16680	20241209	10.79	22750	-18.77	20250220	17050	8.39	20250311	41000	-54.93	20240607	16680	10.79	20241209	2.62	Y	074600	500	131 억	1270252	N	N	22111	N	N
40	20250402	100548	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18290	-180	5	-0.97	415143465	22514	15.21	18620	18630	18290	24000	12930	18470	18439.35	4.83	-7609	18903	18686	18293	18076	17683	18795	18185	131	5530	500	13660	10	1	26288000	4808	9.46	1.04	12	0.09	1934.00	17636.00	41000	20240607	-55.39	16680	20241209	9.65	22750	-19.60	20250220	17050	7.27	20250311	41000	-55.39	20240607	16680	9.65	20241209	2.62	Y	074600	500	131 억	1270252	N	N	22111	N	N
41	20250402	090554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18470	0	3	0.00	104355460	5620	3.80	18620	18630	18470	24000	12930	18470	18568.59	4.83	-1514	18903	18686	18293	18076	17683	18795	18185	131	5530	500	13660	10	1	26288000	4855	9.55	1.05	12	0.02	1934.00	17636.00	41000	20240607	-54.95	16680	20241209	10.73	22750	-18.81	20250220	17050	8.33	20250311	41000	-54.95	20240607	16680	10.73	20241209	2.62	Y	074600	500	131 억	1270252	N	N	22111	N	N
42	20250401	160554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18470	570	2	3.18	2706525880	148046	83.90	18250	18510	17900	23250	12530	17900	18281.52	5.03	-52183	18506	18202	18046	17742	17586	18125	17665	131	5350	500	13240	10	1	26288000	4855	9.55	1.05	12	0.56	1934.00	17636.00	41000	20240607	-54.95	16680	20241209	10.73	22750	-18.81	20250220	17050	8.33	20250311	41000	-54.95	20240607	16680	10.73	20241209	2.63	Y	074600	500	131 억	1322784	N	N	22111	N	N
43	20250401	150553	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18400	500	2	2.79	2566344050	140441	79.59	18250	18510	17900	23250	12530	17900	18273.47	5.03	-49563	18506	18202	18046	17742	17586	18125	17665	131	5350	500	13240	10	1	26288000	4837	9.51	1.04	12	0.53	1934.00	17636.00	41000	20240607	-55.12	16680	20241209	10.31	22750	-19.12	20250220	17050	7.92	20250311	41000	-55.12	20240607	16680	10.31	20241209	2.63	Y	074600	500	131 억	1322784	N	N	11872	N	N
44	20250401	140553	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18470	570	2	3.18	2314174040	126774	71.84	18250	18510	17900	23250	12530	17900	18254.33	5.03	-42534	18506	18202	18046	17742	17586	18125	17665	131	5350	500	13240	10	1	26288000	4855	9.55	1.05	12	0.48	1934.00	17636.00	41000	20240607	-54.95	16680	20241209	10.73	22750	-18.81	20250220	17050	8.33	20250311	41000	-54.95	20240607	16680	10.73	20241209	2.63	Y	074600	500	131 억	1322784	N	N	11872	N	N
45	20250401	130554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18330	430	2	2.40	2032115610	111453	63.16	18250	18510	17900	23250	12530	17900	18232.94	5.03	-33574	18506	18202	18046	17742	17586	18125	17665	131	5350	500	13240	10	1	26288000	4819	9.48	1.04	12	0.42	1934.00	17636.00	41000	20240607	-55.29	16680	20241209	9.89	22750	-19.43	20250220	17050	7.51	20250311	41000	-55.29	20240607	16680	9.89	20241209	2.63	Y	074600	500	131 억	1322784	N	N	11872	N	N
46	20250401	120554	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18480	580	2	3.24	1789021440	98253	55.68	18250	18510	17900	23250	12530	17900	18208.31	5.03	-25403	18506	18202	18046	17742	17586	18125	17665	131	5350	500	13240	10	1	26288000	4858	9.56	1.05	12	0.37	1934.00	17636.00	41000	20240607	-54.93	16680	20241209	10.79	22750	-18.77	20250220	17050	8.39	20250311	41000	-54.93	20240607	16680	10.79	20241209	2.63	Y	074600	500	131 억	1322784	N	N	11872	N	N
47	20250401	110550	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18450	550	2	3.07	1415192940	77979	44.19	18250	18470	17900	23250	12530	17900	18148.39	5.03	-15309	18506	18202	18046	17742	17586	18125	17665	131	5350	500	13240	10	1	26288000	4850	9.54	1.05	12	0.30	1934.00	17636.00	41000	20240607	-55.00	16680	20241209	10.61	22750	-18.90	20250220	17050	8.21	20250311	41000	-55.00	20240607	16680	10.61	20241209	2.63	Y	074600	500	131 억	1322784	N	N	11872	N	N
48	20250401	100545	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18030	130	2	0.73	868253275	48007	27.21	18250	18340	17900	23250	12530	17900	18085.97	5.03	-19136	18506	18202	18046	17742	17586	18125	17665	131	5350	500	13240	10	1	26288000	4740	9.32	1.02	12	0.18	1934.00	17636.00	41000	20240607	-56.02	16680	20241209	8.09	22750	-20.75	20250220	17050	5.75	20250311	41000	-56.02	20240607	16680	8.09	20241209	2.63	Y	074600	500	131 억	1322784	N	N	11872	N	N
49	20250401	090546	55	40.00	KSQ150		비금속	N	N	N	Y	40	N	18150	250	2	1.40	143710000	7896	4.47	18250	18340	18080	23250	12530	17900	18200.35	5.03	-1970	18506	18202	18046	17742	17586	18125	17665	131	5350	500	13240	10	1	26288000	4771	9.38	1.03	12	0.03	1934.00	17636.00	41000	20240607	-55.73	16680	20241209	8.81	22750	-20.22	20250220	17050	6.45	20250311	41000	-55.73	20240607	16680	8.81	20241209	2.63	Y	074600	500	131 억	1322784	N	N	11872	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History