KissMeData/041190/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 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	20241210	160445	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8110	390	2	5.05	33886805120	4261288	98.51	7540	8180	7540	10030	5410	7720	7951.50	1.86	635673	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6812	5.59	1.30	12	5.07	1452.00	6240.00	12380	20240305	-34.49	5370	20231201	51.02	12380	-34.49	20240305	5820	39.35	20240126	12380	-34.49	20240305	5700	42.28	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
3	20241210	150447	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8080	360	2	4.66	31704704970	3991647	92.28	7540	8180	7540	10030	5410	7720	7942.82	1.86	617838	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6787	5.56	1.29	12	4.75	1452.00	6240.00	12380	20240305	-34.73	5370	20231201	50.47	12380	-34.73	20240305	5820	38.83	20240126	12380	-34.73	20240305	5700	41.75	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
4	20241210	140446	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8080	360	2	4.66	28989219430	3654384	84.48	7540	8180	7540	10030	5410	7720	7932.78	1.86	565193	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6787	5.56	1.29	12	4.35	1452.00	6240.00	12380	20240305	-34.73	5370	20231201	50.47	12380	-34.73	20240305	5820	38.83	20240126	12380	-34.73	20240305	5700	41.75	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
5	20241210	130445	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7880	160	2	2.07	22617446340	2864958	66.23	7540	8100	7540	10030	5410	7720	7894.57	1.86	408130	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6619	5.43	1.26	12	3.41	1452.00	6240.00	12380	20240305	-36.35	5370	20231201	46.74	12380	-36.35	20240305	5820	35.40	20240126	12380	-36.35	20240305	5700	38.25	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
6	20241210	120446	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7960	240	2	3.11	19385560550	2455224	56.76	7540	8100	7540	10030	5410	7720	7895.71	1.86	377409	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6686	5.48	1.28	12	2.92	1452.00	6240.00	12380	20240305	-35.70	5370	20231201	48.23	12380	-35.70	20240305	5820	36.77	20240126	12380	-35.70	20240305	5700	39.65	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
7	20241210	110444	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8060	340	2	4.40	17434161750	2211478	51.13	7540	8100	7540	10030	5410	7720	7883.56	1.86	359933	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6770	5.55	1.29	12	2.63	1452.00	6240.00	12380	20240305	-34.89	5370	20231201	50.09	12380	-34.89	20240305	5820	38.49	20240126	12380	-34.89	20240305	5700	41.40	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
8	20241210	100445	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8020	300	2	3.89	14038975710	1787011	41.31	7540	8080	7540	10030	5410	7720	7856.20	1.86	266793	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6737	5.52	1.29	12	2.13	1452.00	6240.00	12380	20240305	-35.22	5370	20231201	49.35	12380	-35.22	20240305	5820	37.80	20240126	12380	-35.22	20240305	5700	40.70	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
9	20241210	090448	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7870	150	2	1.94	5276155890	686120	15.86	7540	7930	7540	10030	5410	7720	7689.80	1.86	158084	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6611	5.42	1.26	12	0.82	1452.00	6240.00	12380	20240305	-36.43	5370	20231201	46.55	12380	-36.43	20240305	5820	35.22	20240126	12380	-36.43	20240305	5700	38.07	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
10	20241209	160443	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7720	-520	5	-6.31	33220182200	4135494	37.70	8110	8370	7720	10710	5770	8240	8034.11	1.29	511230	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6485	5.32	1.24	12	4.92	1452.00	6240.00	12380	20240305	-37.64	5370	20231201	43.76	12380	-37.64	20240305	5820	32.65	20240126	12380	-37.64	20240305	5700	35.44	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
11	20241209	150446	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7870	-370	5	-4.49	30307462920	3760579	34.28	8110	8370	7780	10710	5770	8240	8058.90	1.29	421244	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6611	5.42	1.26	12	4.48	1452.00	6240.00	12380	20240305	-36.43	5370	20231201	46.55	12380	-36.43	20240305	5820	35.22	20240126	12380	-36.43	20240305	5700	38.07	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
12	20241209	140445	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7860	-380	5	-4.61	26918115040	3328170	30.34	8110	8370	7800	10710	5770	8240	8087.62	1.29	318608	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6602	5.41	1.26	12	3.96	1452.00	6240.00	12380	20240305	-36.51	5370	20231201	46.37	12380	-36.51	20240305	5820	35.05	20240126	12380	-36.51	20240305	5700	37.89	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
13	20241209	130446	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7880	-360	5	-4.37	23647674930	2912364	26.55	8110	8370	7830	10710	5770	8240	8119.44	1.29	254545	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6619	5.43	1.26	12	3.47	1452.00	6240.00	12380	20240305	-36.35	5370	20231201	46.74	12380	-36.35	20240305	5820	35.40	20240126	12380	-36.35	20240305	5700	38.25	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
14	20241209	120444	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7910	-330	5	-4.00	20606688150	2528020	23.04	8110	8370	7860	10710	5770	8240	8151.05	1.29	213163	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6644	5.45	1.27	12	3.01	1452.00	6240.00	12380	20240305	-36.11	5370	20231201	47.30	12380	-36.11	20240305	5820	35.91	20240126	12380	-36.11	20240305	5700	38.77	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
15	20241209	110446	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8060	-180	5	-2.18	16235983080	1978512	18.04	8110	8370	8030	10710	5770	8240	8206.03	1.29	127553	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6770	5.55	1.29	12	2.36	1452.00	6240.00	12380	20240305	-34.89	5370	20231201	50.09	12380	-34.89	20240305	5820	38.49	20240126	12380	-34.89	20240305	5700	41.40	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
16	20241209	100444	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8200	-40	5	-0.49	13568195750	1650682	15.05	8110	8370	8030	10710	5770	8240	8219.66	1.29	172894	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6888	5.65	1.31	12	1.97	1452.00	6240.00	12380	20240305	-33.76	5370	20231201	52.70	12380	-33.76	20240305	5820	40.89	20240126	12380	-33.76	20240305	5700	43.86	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
17	20241209	090442	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8230	-10	5	-0.12	3105071600	378964	3.45	8110	8330	8110	10710	5770	8240	8192.65	1.29	136592	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6913	5.67	1.32	12	0.45	1452.00	6240.00	12380	20240305	-33.52	5370	20231201	53.26	12380	-33.52	20240305	5820	41.41	20240126	12380	-33.52	20240305	5700	44.39	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
18	20241206	160441	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8240	-430	5	-4.96	92466997840	10661375	28.46	8850	9170	8240	11270	6070	8670	8673.77	2.23	-741531	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	6922	5.67	1.32	12	12.69	1452.00	6240.00	12380	20240305	-33.44	5370	20231201	53.45	12380	-33.44	20240305	5820	41.58	20240126	12380	-33.44	20240305	5700	44.56	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
19	20241206	150443	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8400	-270	5	-3.11	88313095090	10159897	27.12	8850	9170	8280	11270	6070	8670	8692.34	2.23	-792425	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	7056	5.79	1.35	12	12.10	1452.00	6240.00	12380	20240305	-32.15	5370	20231201	56.42	12380	-32.15	20240305	5820	44.33	20240126	12380	-32.15	20240305	5700	47.37	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
20	20241206	140441	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8350	-320	5	-3.69	83114892870	9541619	25.47	8850	9170	8280	11270	6070	8670	8710.80	2.23	-735656	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	7014	5.75	1.34	12	11.36	1452.00	6240.00	12380	20240305	-32.55	5370	20231201	55.49	12380	-32.55	20240305	5820	43.47	20240126	12380	-32.55	20240305	5700	46.49	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
21	20241206	130442	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8300	-370	5	-4.27	78516543520	8991424	24.00	8850	9170	8290	11270	6070	8670	8732.43	2.23	-734520	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	6972	5.72	1.33	12	10.70	1452.00	6240.00	12380	20240305	-32.96	5370	20231201	54.56	12380	-32.96	20240305	5820	42.61	20240126	12380	-32.96	20240305	5700	45.61	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
22	20241206	120439	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8440	-230	5	-2.65	72684410860	8296871	22.15	8850	9170	8410	11270	6070	8670	8760.53	2.23	-687490	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	7090	5.81	1.35	12	9.88	1452.00	6240.00	12380	20240305	-31.83	5370	20231201	57.17	12380	-31.83	20240305	5820	45.02	20240126	12380	-31.83	20240305	5700	48.07	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
23	20241206	110442	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8620	-50	5	-0.58	68225203170	7776442	20.76	8850	9170	8410	11270	6070	8670	8773.40	2.23	-640812	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	7241	5.94	1.38	12	9.26	1452.00	6240.00	12380	20240305	-30.37	5370	20231201	60.52	12380	-30.37	20240305	5820	48.11	20240126	12380	-30.37	20240305	5700	51.23	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
24	20241206	100438	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8600	-70	5	-0.81	56608163320	6419876	17.14	8850	9170	8480	11270	6070	8670	8817.79	2.23	-809323	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	7224	5.92	1.38	12	7.64	1452.00	6240.00	12380	20240305	-30.53	5370	20231201	60.15	12380	-30.53	20240305	5820	47.77	20240126	12380	-30.53	20240305	5700	50.88	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
25	20241206	090441	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8670	0	3	0.00	15375807960	1751143	4.67	8850	8980	8570	11270	6070	8670	8780.84	2.23	-403219	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	7283	5.97	1.39	12	2.08	1452.00	6240.00	12380	20240305	-29.97	5370	20231201	61.45	12380	-29.97	20240305	5820	48.97	20240126	12380	-29.97	20240305	5700	52.11	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
26	20241205	160433	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8670	-830	5	-8.74	308516951090	36127406	687.55	9820	9820	7650	12350	6650	9500	8539.14	2.41	-279099	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	7283	5.97	1.39	12	43.01	1452.00	6240.00	12380	20240305	-29.97	5370	20231201	61.45	12380	-29.97	20240305	5820	48.97	20240126	12380	-29.97	20240305	5700	52.11	20231227	4.89	N	041190	500	420 억	2024631	N	N	1	N	N
27	20241205	150437	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9130	-370	5	-3.89	291821913380	34236188	651.56	9820	9820	7650	12350	6650	9500	8523.31	2.41	-536771	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	7669	6.29	1.46	12	40.76	1452.00	6240.00	12380	20240305	-26.25	5370	20231201	70.02	12380	-26.25	20240305	5820	56.87	20240126	12380	-26.25	20240305	5700	60.18	20231227	4.89	N	041190	500	420 억	2024631	N	N	1	N	N
28	20241205	140435	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8540	-960	5	-10.11	238584976480	28324981	539.06	9820	9820	7650	12350	6650	9500	8422.50	2.41	-635323	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	7174	5.88	1.37	12	33.72	1452.00	6240.00	12380	20240305	-31.02	5370	20231201	59.03	12380	-31.02	20240305	5820	46.74	20240126	12380	-31.02	20240305	5700	49.82	20231227	4.89	N	041190	500	420 억	2024631	N	N	1	N	N
29	20241205	130435	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8690	-810	5	-8.53	224984859480	26738001	508.86	9820	9820	7650	12350	6650	9500	8413.75	2.41	-541031	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	7300	5.98	1.39	12	31.83	1452.00	6240.00	12380	20240305	-29.81	5370	20231201	61.82	12380	-29.81	20240305	5820	49.31	20240126	12380	-29.81	20240305	5700	52.46	20231227	4.89	N	041190	500	420 억	2024631	N	N	1	N	N
30	20241205	120436	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8750	-750	5	-7.89	204766678510	24435314	465.03	9820	9820	7650	12350	6650	9500	8379.19	2.41	-628808	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	7350	6.03	1.40	12	29.09	1452.00	6240.00	12380	20240305	-29.32	5370	20231201	62.94	12380	-29.32	20240305	5820	50.34	20240126	12380	-29.32	20240305	5700	53.51	20231227	4.89	N	041190	500	420 억	2024631	N	N	1	N	N
31	20241205	110434	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8180	-1320	5	-13.89	171614292420	20588239	391.82	9820	9820	7650	12350	6650	9500	8334.61	2.41	-708733	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	6871	5.63	1.31	12	24.51	1452.00	6240.00	12380	20240305	-33.93	5370	20231201	52.33	12380	-33.93	20240305	5820	40.55	20240126	12380	-33.93	20240305	5700	43.51	20231227	4.89	N	041190	500	420 억	2024631	N	N	1	N	N
32	20241205	100432	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8610	-890	5	-9.37	145864664930	17516473	333.36	9820	9820	7650	12350	6650	9500	8326.17	2.41	-712005	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	7232	5.93	1.38	12	20.85	1452.00	6240.00	12380	20240305	-30.45	5370	20231201	60.34	12380	-30.45	20240305	5820	47.94	20240126	12380	-30.45	20240305	5700	51.05	20231227	4.89	N	041190	500	420 억	2024631	N	N	1	N	N
33	20241205	090435	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8900	-600	5	-6.32	12554894890	1299590	24.73	9820	9820	8900	12350	6650	9500	9662.73	2.41	-380832	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	7476	6.13	1.43	12	1.55	1452.00	6240.00	12380	20240305	-28.11	5370	20231201	65.74	12380	-28.11	20240305	5820	52.92	20240126	12380	-28.11	20240305	5700	56.14	20231227	4.89	N	041190	500	420 억	2024631	Y	N	1	N	N
34	20241204	160427	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9500	-380	5	-3.85	46196033310	4807881	86.48	9530	9830	9400	12840	6920	9880	9608.66	2.70	-241680	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	7980	6.54	1.52	12	5.72	1452.00	6240.00	12380	20240305	-23.26	5370	20231201	76.91	12380	-23.26	20240305	5820	63.23	20240126	12380	-23.26	20240305	5700	66.67	20231227	4.89	N	041190	500	420 억	2272154	N	N	1	N	N
35	20241204	150429	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9490	-390	5	-3.95	42808157930	4451289	80.06	9530	9830	9400	12840	6920	9880	9616.83	2.70	-242587	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	7972	6.54	1.52	12	5.30	1452.00	6240.00	12380	20240305	-23.34	5370	20231201	76.72	12380	-23.34	20240305	5820	63.06	20240126	12380	-23.34	20240305	5700	66.49	20231227	4.89	N	041190	500	420 억	2272154	N	N	2932	N	N
36	20241204	140428	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9550	-330	5	-3.34	35818623170	3712584	66.78	9530	9830	9500	12840	6920	9880	9647.69	2.70	-116432	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	8022	6.58	1.53	12	4.42	1452.00	6240.00	12380	20240305	-22.86	5370	20231201	77.84	12380	-22.86	20240305	5820	64.09	20240126	12380	-22.86	20240305	5700	67.54	20231227	4.89	N	041190	500	420 억	2272154	N	N	2932	N	N
37	20241204	130424	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9640	-240	5	-2.43	30169421030	3122487	56.16	9530	9830	9530	12840	6920	9880	9661.76	2.70	-21231	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	8098	6.64	1.54	12	3.72	1452.00	6240.00	12380	20240305	-22.13	5370	20231201	79.52	12380	-22.13	20240305	5820	65.64	20240126	12380	-22.13	20240305	5700	69.12	20231227	4.89	N	041190	500	420 억	2272154	N	N	2932	N	N
38	20241204	120422	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9670	-210	5	-2.13	27644232980	2861716	51.47	9530	9830	9530	12840	6920	9880	9659.77	2.70	9530	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	8123	6.66	1.55	12	3.41	1452.00	6240.00	12380	20240305	-21.89	5370	20231201	80.07	12380	-21.89	20240305	5820	66.15	20240126	12380	-21.89	20240305	5700	69.65	20231227	4.89	N	041190	500	420 억	2272154	N	N	2932	N	N
39	20241204	110420	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9590	-290	5	-2.94	25118734280	2598608	46.74	9530	9830	9530	12840	6920	9880	9665.96	2.70	-14732	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	8056	6.60	1.54	12	3.09	1452.00	6240.00	12380	20240305	-22.54	5370	20231201	78.58	12380	-22.54	20240305	5820	64.78	20240126	12380	-22.54	20240305	5700	68.25	20231227	4.89	N	041190	500	420 억	2272154	N	N	2932	N	N
40	20241204	100420	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9720	-160	5	-1.62	20940711210	2164179	38.93	9530	9830	9530	12840	6920	9880	9675.75	2.70	68375	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	8165	6.69	1.56	12	2.58	1452.00	6240.00	12380	20240305	-21.49	5370	20231201	81.01	12380	-21.49	20240305	5820	67.01	20240126	12380	-21.49	20240305	5700	70.53	20231227	4.89	N	041190	500	420 억	2272154	N	N	2932	N	N
41	20241204	090426	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9760	-120	5	-1.21	7330563160	760974	13.69	9530	9810	9530	12840	6920	9880	9632.08	2.70	55488	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	8198	6.72	1.56	12	0.91	1452.00	6240.00	12380	20240305	-21.16	5370	20231201	81.75	12380	-21.16	20240305	5820	67.70	20240126	12380	-21.16	20240305	5700	71.23	20231227	4.89	N	041190	500	420 억	2272154	N	N	2932	N	N
42	20241203	160448	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9880	340	2	3.56	53287540220	5458350	29.42	9610	9940	9510	12400	6680	9540	9762.77	2.25	488836	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8299	6.80	1.58	12	6.50	1452.00	6240.00	12380	20240305	-20.19	5370	20231201	83.99	12380	-20.19	20240305	5820	69.76	20240126	12380	-20.19	20240305	5700	73.33	20231227	4.95	N	041190	500	420 억	1887920	N	N	2916	N	N
43	20241203	150458	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9890	350	2	3.67	50638305800	5189965	27.98	9610	9940	9510	12400	6680	9540	9757.58	2.25	474392	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8308	6.81	1.58	12	6.18	1452.00	6240.00	12380	20240305	-20.11	5370	20231201	84.17	12380	-20.11	20240305	5820	69.93	20240126	12380	-20.11	20240305	5700	73.51	20231227	4.95	N	041190	500	420 억	1887920	N	N	428	N	N
44	20241203	140450	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9830	290	2	3.04	45595084110	4678702	25.22	9610	9940	9510	12400	6680	9540	9745.89	2.25	392309	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8257	6.77	1.58	12	5.57	1452.00	6240.00	12380	20240305	-20.60	5370	20231201	83.05	12380	-20.60	20240305	5820	68.90	20240126	12380	-20.60	20240305	5700	72.46	20231227	4.95	N	041190	500	420 억	1887920	N	N	428	N	N
45	20241203	130446	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9810	270	2	2.83	40486117240	4156529	22.41	9610	9940	9510	12400	6680	9540	9741.08	2.25	327947	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8240	6.76	1.57	12	4.95	1452.00	6240.00	12380	20240305	-20.76	5370	20231201	82.68	12380	-20.76	20240305	5820	68.56	20240126	12380	-20.76	20240305	5700	72.11	20231227	4.95	N	041190	500	420 억	1887920	N	N	428	N	N
46	20241203	120505	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9850	310	2	3.25	33773316450	3476416	18.74	9610	9900	9510	12400	6680	9540	9715.73	2.25	348493	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8274	6.78	1.58	12	4.14	1452.00	6240.00	12380	20240305	-20.44	5370	20231201	83.43	12380	-20.44	20240305	5820	69.24	20240126	12380	-20.44	20240305	5700	72.81	20231227	4.95	N	041190	500	420 억	1887920	N	N	428	N	N
47	20241203	110448	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9810	270	2	2.83	27760845340	2865737	15.45	9610	9890	9510	12400	6680	9540	9687.92	2.25	217898	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8240	6.76	1.57	12	3.41	1452.00	6240.00	12380	20240305	-20.76	5370	20231201	82.68	12380	-20.76	20240305	5820	68.56	20240126	12380	-20.76	20240305	5700	72.11	20231227	4.95	N	041190	500	420 억	1887920	N	N	428	N	N
48	20241203	100439	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9680	140	2	1.47	15788980840	1640886	8.84	9610	9720	9510	12400	6680	9540	9622.97	2.25	70528	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8131	6.67	1.55	12	1.95	1452.00	6240.00	12380	20240305	-21.81	5370	20231201	80.26	12380	-21.81	20240305	5820	66.32	20240126	12380	-21.81	20240305	5700	69.82	20231227	4.95	N	041190	500	420 억	1887920	N	N	428	N	N
49	20241203	090438	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9650	110	2	1.15	4321072340	449144	2.42	9610	9700	9550	12400	6680	9540	9623.42	2.25	-49165	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8106	6.65	1.55	12	0.53	1452.00	6240.00	12380	20240305	-22.05	5370	20231201	79.70	12380	-22.05	20240305	5820	65.81	20240126	12380	-22.05	20240305	5700	69.30	20231227	4.95	N	041190	500	420 억	1887920	N	N	428	N	N
50	20241202	160425	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9540	760	2	8.66	176781399830	18258396	552.23	9150	10060	9010	11410	6150	8780	9682.29	1.61	539834	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	8014	6.57	1.53	12	21.74	1452.00	6240.00	12380	20240305	-22.94	5370	20231201	77.65	12380	-22.94	20240305	5820	63.92	20240126	12380	-22.94	20240305	5700	67.37	20231227	4.97	N	041190	500	420 억	1352470	N	N	428	N	N
51	20241202	150455	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9580	800	2	9.11	172551656090	17815873	538.84	9150	10060	9010	11410	6150	8780	9685.28	1.61	538009	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	8047	6.60	1.54	12	21.21	1452.00	6240.00	12380	20240305	-22.62	5370	20231201	78.40	12380	-22.62	20240305	5820	64.60	20240126	12380	-22.62	20240305	5700	68.07	20231227	4.97	N	041190	500	420 억	1352470	N	N	0	N	N
52	20241202	140436	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9680	900	2	10.25	164757537880	17006675	514.37	9150	10060	9010	11410	6150	8780	9687.82	1.61	613785	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	8131	6.67	1.55	12	20.25	1452.00	6240.00	12380	20240305	-21.81	5370	20231201	80.26	12380	-21.81	20240305	5820	66.32	20240126	12380	-21.81	20240305	5700	69.82	20231227	4.97	N	041190	500	420 억	1352470	N	N	0	N	N
53	20241202	130438	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9580	800	2	9.11	153688541440	15854670	479.53	9150	10060	9010	11410	6150	8780	9693.59	1.61	711104	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	8047	6.60	1.54	12	18.87	1452.00	6240.00	12380	20240305	-22.62	5370	20231201	78.40	12380	-22.62	20240305	5820	64.60	20240126	12380	-22.62	20240305	5700	68.07	20231227	4.97	N	041190	500	420 억	1352470	N	N	0	N	N
54	20241202	120453	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9740	960	2	10.93	143878886470	14832355	448.61	9150	10060	9010	11410	6150	8780	9700.35	1.61	664886	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	8182	6.71	1.56	12	17.66	1452.00	6240.00	12380	20240305	-21.32	5370	20231201	81.38	12380	-21.32	20240305	5820	67.35	20240126	12380	-21.32	20240305	5700	70.88	20231227	4.97	N	041190	500	420 억	1352470	N	N	0	N	N
55	20241202	110427	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9920	1140	2	12.98	129022528520	13311024	402.59	9150	10060	9010	11410	6150	8780	9692.91	1.61	622688	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	8333	6.83	1.59	12	15.85	1452.00	6240.00	12380	20240305	-19.87	5370	20231201	84.73	12380	-19.87	20240305	5820	70.45	20240126	12380	-19.87	20240305	5700	74.04	20231227	4.97	N	041190	500	420 억	1352470	N	N	0	N	N
56	20241202	100425	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9840	1060	2	12.07	80648784710	8416023	254.54	9150	10060	9010	11410	6150	8780	9582.77	1.61	520140	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	8266	6.78	1.58	12	10.02	1452.00	6240.00	12380	20240305	-20.52	5370	20231201	83.24	12380	-20.52	20240305	5820	69.07	20240126	12380	-20.52	20240305	5700	72.63	20231227	4.97	N	041190	500	420 억	1352470	N	N	0	N	N
57	20241202	090426	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9070	290	2	3.30	7383333590	810728	24.52	9150	9230	9010	11410	6150	8780	9107.08	1.61	-193082	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	7619	6.25	1.45	12	0.97	1452.00	6240.00	12380	20240305	-26.74	5370	20231201	68.90	12380	-26.74	20240305	5820	55.84	20240126	12380	-26.74	20240305	5700	59.12	20231227	4.97	N	041190	500	420 억	1352470	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History