KissMeData/122870/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

26 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	160804	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44300	1100	2	2.55	10119878900	226717	66.92	43850	45350	43650	56100	30250	43200	44637.02	10.00	-40387	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8280	13.49	1.75	12	1.21	3285.00	25262.00	61900	20231206	-28.43	29950	20240909	47.91	51400	-13.81	20241125	29950	47.91	20240909	59400	-25.42	20231211	29950	47.91	20240909	2.67	N	122870	500	93 억	1868556	N	N	1200	N	N
3	20241210	150805	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44050	850	2	1.97	9791431700	219288	64.73	43850	45350	43650	56100	30250	43200	44651.08	10.00	-41018	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8233	13.41	1.74	12	1.17	3285.00	25262.00	61900	20231206	-28.84	29950	20240909	47.08	51400	-14.30	20241125	29950	47.08	20240909	59400	-25.84	20231211	29950	47.08	20240909	2.67	N	122870	500	93 억	1868556	N	N	2047	N	N
4	20241210	140805	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44600	1400	2	3.24	8419511700	188377	55.60	43850	45350	43650	56100	30250	43200	44695.09	10.00	-37197	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8336	13.58	1.77	12	1.01	3285.00	25262.00	61900	20231206	-27.95	29950	20240909	48.91	51400	-13.23	20241125	29950	48.91	20240909	59400	-24.92	20231211	29950	48.91	20240909	2.67	N	122870	500	93 억	1868556	N	N	2047	N	N
5	20241210	130805	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44700	1500	2	3.47	7316009200	163687	48.31	43850	45350	43650	56100	30250	43200	44695.21	10.00	-31151	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8355	13.61	1.77	12	0.88	3285.00	25262.00	61900	20231206	-27.79	29950	20240909	49.25	51400	-13.04	20241125	29950	49.25	20240909	59400	-24.75	20231211	29950	49.25	20240909	2.67	N	122870	500	93 억	1868556	N	N	2047	N	N
6	20241210	120804	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44850	1650	2	3.82	6454013400	144449	42.64	43850	45350	43650	56100	30250	43200	44680.32	10.00	-33353	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8383	13.65	1.78	12	0.77	3285.00	25262.00	61900	20231206	-27.54	29950	20240909	49.75	51400	-12.74	20241125	29950	49.75	20240909	59400	-24.49	20231211	29950	49.75	20240909	2.67	N	122870	500	93 억	1868556	N	N	2047	N	N
7	20241210	110804	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44700	1500	2	3.47	5541351800	124083	36.63	43850	45350	43650	56100	30250	43200	44658.55	10.00	-31943	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8355	13.61	1.77	12	0.66	3285.00	25262.00	61900	20231206	-27.79	29950	20240909	49.25	51400	-13.04	20241125	29950	49.25	20240909	59400	-24.75	20231211	29950	49.25	20240909	2.67	N	122870	500	93 억	1868556	N	N	2047	N	N
8	20241210	100804	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44850	1650	2	3.82	3295942050	74220	21.91	43850	45100	43650	56100	30250	43200	44407.90	10.00	-19165	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8383	13.65	1.78	12	0.40	3285.00	25262.00	61900	20231206	-27.54	29950	20240909	49.75	51400	-12.74	20241125	29950	49.75	20240909	59400	-24.49	20231211	29950	49.75	20240909	2.67	N	122870	500	93 억	1868556	N	N	2047	N	N
9	20241210	090810	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43950	750	2	1.74	722048200	16338	4.82	43850	44600	43650	56100	30250	43200	44195.01	10.00	-3209	44866	44032	43266	42432	41666	43650	42050	93	12900	500	31960	50	1	18691049	8215	13.38	1.74	12	0.09	3285.00	25262.00	61900	20231206	-29.00	29950	20240909	46.74	51400	-14.49	20241125	29950	46.74	20240909	59400	-26.01	20231211	29950	46.74	20240909	2.67	N	122870	500	93 억	1868556	N	N	2047	N	N
10	20241209	160802	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43200	-1800	5	-4.00	14608007500	337813	114.71	43450	44100	42500	58500	31500	45000	43242.97	9.71	100171	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8075	13.15	1.71	12	1.81	3285.00	25262.00	61900	20231206	-30.21	29950	20240909	44.24	51400	-15.95	20241125	29950	44.24	20240909	59400	-27.27	20231211	29950	44.24	20240909	2.57	N	122870	500	93 억	1815133	N	N	2047	N	N
11	20241209	150802	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43400	-1600	5	-3.56	14019507000	324196	110.09	43450	44100	42500	58500	31500	45000	43243.92	9.71	95748	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8112	13.21	1.72	12	1.73	3285.00	25262.00	61900	20231206	-29.89	29950	20240909	44.91	51400	-15.56	20241125	29950	44.91	20240909	59400	-26.94	20231211	29950	44.91	20240909	2.57	N	122870	500	93 억	1815133	N	N	2867	N	N
12	20241209	140804	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43300	-1700	5	-3.78	12185124850	281777	95.69	43450	44100	42500	58500	31500	45000	43243.86	9.71	82686	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8093	13.18	1.71	12	1.51	3285.00	25262.00	61900	20231206	-30.05	29950	20240909	44.57	51400	-15.76	20241125	29950	44.57	20240909	59400	-27.10	20231211	29950	44.57	20240909	2.57	N	122870	500	93 억	1815133	N	N	2867	N	N
13	20241209	130805	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43150	-1850	5	-4.11	10200763650	235967	80.13	43450	44100	42500	58500	31500	45000	43229.62	9.71	62036	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8065	13.14	1.71	12	1.26	3285.00	25262.00	61900	20231206	-30.29	29950	20240909	44.07	51400	-16.05	20241125	29950	44.07	20240909	59400	-27.36	20231211	29950	44.07	20240909	2.57	N	122870	500	93 억	1815133	N	N	2867	N	N
14	20241209	120802	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43300	-1700	5	-3.78	8816546000	203861	69.23	43450	44100	42500	58500	31500	45000	43247.83	9.71	48032	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8093	13.18	1.71	12	1.09	3285.00	25262.00	61900	20231206	-30.05	29950	20240909	44.57	51400	-15.76	20241125	29950	44.57	20240909	59400	-27.10	20231211	29950	44.57	20240909	2.57	N	122870	500	93 억	1815133	N	N	2867	N	N
15	20241209	110803	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43400	-1600	5	-3.56	7535677400	174228	59.16	43450	44100	42500	58500	31500	45000	43251.82	9.71	39297	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8112	13.21	1.72	12	0.93	3285.00	25262.00	61900	20231206	-29.89	29950	20240909	44.91	51400	-15.56	20241125	29950	44.91	20240909	59400	-26.94	20231211	29950	44.91	20240909	2.57	N	122870	500	93 억	1815133	N	N	2867	N	N
16	20241209	100801	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43350	-1650	5	-3.67	5558615700	128750	43.72	43450	44100	42500	58500	31500	45000	43173.71	9.71	32151	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8103	13.20	1.72	12	0.69	3285.00	25262.00	61900	20231206	-29.97	29950	20240909	44.74	51400	-15.66	20241125	29950	44.74	20240909	59400	-27.02	20231211	29950	44.74	20240909	2.57	N	122870	500	93 억	1815133	N	N	2867	N	N
17	20241209	090758	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	43800	-1200	5	-2.67	1725194950	39824	13.52	43450	43850	42850	58500	31500	45000	43320.48	9.71	16555	47066	46032	44966	43932	42866	45500	43400	93	13500	500	33300	50	1	18691049	8187	13.33	1.73	12	0.21	3285.00	25262.00	61900	20231206	-29.24	29950	20240909	46.24	51400	-14.79	20241125	29950	46.24	20240909	59400	-26.26	20231211	29950	46.24	20240909	2.57	N	122870	500	93 억	1815133	N	N	2867	N	N
18	20241206	160755	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45000	-600	5	-1.32	13160236900	293136	68.59	45800	46000	43900	59200	31950	45600	44893.83	9.70	52108	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8411	13.70	1.78	12	1.57	3285.00	25262.00	61900	20231206	-27.30	29950	20240909	50.25	51400	-12.45	20241125	29950	50.25	20240909	61900	-27.30	20231206	29950	50.25	20240909	2.61	N	122870	500	93 억	1812982	N	N	2867	N	N
19	20241206	150759	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45150	-450	5	-0.99	12677499150	282411	66.08	45800	46000	43900	59200	31950	45600	44889.48	9.70	50031	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8439	13.74	1.79	12	1.51	3285.00	25262.00	61900	20231206	-27.06	29950	20240909	50.75	51400	-12.16	20241125	29950	50.75	20240909	61900	-27.06	20231206	29950	50.75	20240909	2.61	N	122870	500	93 억	1812982	N	N	3052	N	N
20	20241206	140757	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44750	-850	5	-1.86	11168466400	248876	58.23	45800	46000	43900	59200	31950	45600	44874.74	9.70	43957	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8364	13.62	1.77	12	1.33	3285.00	25262.00	61900	20231206	-27.71	29950	20240909	49.42	51400	-12.94	20241125	29950	49.42	20240909	61900	-27.71	20231206	29950	49.42	20240909	2.61	N	122870	500	93 억	1812982	N	N	3052	N	N
21	20241206	130757	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44500	-1100	5	-2.41	9633736300	214532	50.19	45800	46000	43900	59200	31950	45600	44904.84	9.70	36899	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8318	13.55	1.76	12	1.15	3285.00	25262.00	61900	20231206	-28.11	29950	20240909	48.58	51400	-13.42	20241125	29950	48.58	20240909	61900	-28.11	20231206	29950	48.58	20240909	2.61	N	122870	500	93 억	1812982	N	N	3052	N	N
22	20241206	120754	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44600	-1000	5	-2.19	8641333900	192283	44.99	45800	46000	43900	59200	31950	45600	44939.67	9.70	35899	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8336	13.58	1.77	12	1.03	3285.00	25262.00	61900	20231206	-27.95	29950	20240909	48.91	51400	-13.23	20241125	29950	48.91	20240909	61900	-27.95	20231206	29950	48.91	20240909	2.61	N	122870	500	93 억	1812982	N	N	3052	N	N
23	20241206	110751	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	44700	-900	5	-1.97	7227045400	160749	37.61	45800	46000	43900	59200	31950	45600	44957.36	9.70	36468	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8355	13.61	1.77	12	0.86	3285.00	25262.00	61900	20231206	-27.79	29950	20240909	49.25	51400	-13.04	20241125	29950	49.25	20240909	61900	-27.79	20231206	29950	49.25	20240909	2.61	N	122870	500	93 억	1812982	N	N	3052	N	N
24	20241206	100751	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45150	-450	5	-0.99	3517332100	77386	18.11	45800	46000	44950	59200	31950	45600	45451.21	9.70	5771	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8439	13.74	1.79	12	0.41	3285.00	25262.00	61900	20231206	-27.06	29950	20240909	50.75	51400	-12.16	20241125	29950	50.75	20240909	61900	-27.06	20231206	29950	50.75	20240909	2.61	N	122870	500	93 억	1812982	N	N	3052	N	N
25	20241206	090757	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45450	-150	5	-0.33	948907650	20939	4.90	45800	45950	44950	59200	31950	45600	45313.57	9.70	-55	49666	47632	46466	44432	43266	47050	43850	93	13600	500	33740	50	1	18691049	8495	13.84	1.80	12	0.11	3285.00	25262.00	61900	20231206	-26.58	29950	20240909	51.75	51400	-11.58	20241125	29950	51.75	20240909	61900	-26.58	20231206	29950	51.75	20240909	2.61	N	122870	500	93 억	1812982	N	N	3052	N	N
26	20241205	160742	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45600	-2350	5	-4.90	19604067800	425618	160.32	48000	48500	45300	62300	33600	47950	46061.39	9.12	93311	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	8523	13.88	1.81	12	2.28	3285.00	25262.00	61900	20231206	-26.33	29950	20240909	52.25	51400	-11.28	20241125	29950	52.25	20240909	61900	-26.33	20231206	29950	52.25	20240909	2.68	N	122870	500	93 억	1705477	N	N	3052	N	N
27	20241205	150748	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45550	-2400	5	-5.01	18947086600	411221	154.89	48000	48500	45300	62300	33600	47950	46075.19	9.12	86511	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	8514	13.87	1.80	12	2.20	3285.00	25262.00	61900	20231206	-26.41	29950	20240909	52.09	51400	-11.38	20241125	29950	52.09	20240909	61900	-26.41	20231206	29950	52.09	20240909	2.68	N	122870	500	93 억	1705477	N	N	540	N	N
28	20241205	140734	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45700	-2250	5	-4.69	15220953050	329347	124.05	48000	48500	45550	62300	33600	47950	46215.55	9.12	55224	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	8542	13.91	1.81	12	1.76	3285.00	25262.00	61900	20231206	-26.17	29950	20240909	52.59	51400	-11.09	20241125	29950	52.59	20240909	61900	-26.17	20231206	29950	52.59	20240909	2.68	N	122870	500	93 억	1705477	N	N	540	N	N
29	20241205	130743	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45750	-2200	5	-4.59	12694970850	274099	103.24	48000	48500	45550	62300	33600	47950	46315.28	9.12	24324	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	8551	13.93	1.81	12	1.47	3285.00	25262.00	61900	20231206	-26.09	29950	20240909	52.75	51400	-10.99	20241125	29950	52.75	20240909	61900	-26.09	20231206	29950	52.75	20240909	2.68	N	122870	500	93 억	1705477	N	N	540	N	N
30	20241205	120744	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45700	-2250	5	-4.69	10784340750	232295	87.50	48000	48500	45550	62300	33600	47950	46425.20	9.12	20110	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	8542	13.91	1.81	12	1.24	3285.00	25262.00	61900	20231206	-26.17	29950	20240909	52.59	51400	-11.09	20241125	29950	52.59	20240909	61900	-26.17	20231206	29950	52.59	20240909	2.68	N	122870	500	93 억	1705477	N	N	540	N	N
31	20241205	110743	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45950	-2000	5	-4.17	9286683450	199701	75.22	48000	48500	45550	62300	33600	47950	46502.94	9.12	12476	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	8589	13.99	1.82	12	1.07	3285.00	25262.00	61900	20231206	-25.77	29950	20240909	53.42	51400	-10.60	20241125	29950	53.42	20240909	61900	-25.77	20231206	29950	53.42	20240909	2.68	N	122870	500	93 억	1705477	N	N	540	N	N
32	20241205	100739	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	45900	-2050	5	-4.28	6620230950	141887	53.44	48000	48500	45550	62300	33600	47950	46658.47	9.12	-4722	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	8579	13.97	1.82	12	0.76	3285.00	25262.00	61900	20231206	-25.85	29950	20240909	53.26	51400	-10.70	20241125	29950	53.26	20240909	61900	-25.85	20231206	29950	53.26	20240909	2.68	N	122870	500	93 억	1705477	N	N	540	N	N
33	20241205	090746	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48250	300	2	0.63	483058900	10049	3.79	48000	48500	47850	62300	33600	47950	48070.35	9.12	-4295	50183	49066	47883	46766	45583	49625	47325	93	14350	500	35480	50	1	18691049	9018	14.69	1.91	12	0.05	3285.00	25262.00	61900	20231206	-22.05	29950	20240909	61.10	51400	-6.13	20241125	29950	61.10	20240909	61900	-22.05	20231206	29950	61.10	20240909	2.68	N	122870	500	93 억	1705477	N	N	540	N	N
34	20241204	160730	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47950	-650	5	-1.34	12651345450	263405	82.22	47600	49000	46700	63100	34050	48600	48030.05	8.93	37503	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	8962	14.60	1.90	12	1.41	3285.00	25262.00	61900	20231206	-22.54	29950	20240909	60.10	51400	-6.71	20241125	29950	60.10	20240909	61900	-22.54	20231206	29950	60.10	20240909	2.63	N	122870	500	93 억	1668596	N	N	538	N	N
35	20241204	150731	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47900	-700	5	-1.44	12190001350	253783	79.22	47600	49000	46700	63100	34050	48600	48033.16	8.93	35768	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	8953	14.58	1.90	12	1.36	3285.00	25262.00	61900	20231206	-22.62	29950	20240909	59.93	51400	-6.81	20241125	29950	59.93	20240909	61900	-22.62	20231206	29950	59.93	20240909	2.63	N	122870	500	93 억	1668596	N	N	3457	N	N
36	20241204	140731	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47750	-850	5	-1.75	10111233150	210252	65.63	47600	49000	46700	63100	34050	48600	48091.01	8.93	25103	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	8925	14.54	1.89	12	1.12	3285.00	25262.00	61900	20231206	-22.86	29950	20240909	59.43	51400	-7.10	20241125	29950	59.43	20240909	61900	-22.86	20231206	29950	59.43	20240909	2.63	N	122870	500	93 억	1668596	N	N	3457	N	N
37	20241204	130729	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48350	-250	5	-0.51	8961740900	186334	58.16	47600	49000	46700	63100	34050	48600	48095.03	8.93	24209	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	9037	14.72	1.91	12	1.00	3285.00	25262.00	61900	20231206	-21.89	29950	20240909	61.44	51400	-5.93	20241125	29950	61.44	20240909	61900	-21.89	20231206	29950	61.44	20240909	2.63	N	122870	500	93 억	1668596	N	N	3457	N	N
38	20241204	120726	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48350	-250	5	-0.51	8453421200	175816	54.88	47600	49000	46700	63100	34050	48600	48081.06	8.93	24213	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	9037	14.72	1.91	12	0.94	3285.00	25262.00	61900	20231206	-21.89	29950	20240909	61.44	51400	-5.93	20241125	29950	61.44	20240909	61900	-21.89	20231206	29950	61.44	20240909	2.63	N	122870	500	93 억	1668596	N	N	3457	N	N
39	20241204	110716	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48400	-200	5	-0.41	7843133750	163205	50.94	47600	49000	46700	63100	34050	48600	48056.94	8.93	22790	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	9046	14.73	1.92	12	0.87	3285.00	25262.00	61900	20231206	-21.81	29950	20240909	61.60	51400	-5.84	20241125	29950	61.60	20240909	61900	-21.81	20231206	29950	61.60	20240909	2.63	N	122870	500	93 억	1668596	N	N	3457	N	N
40	20241204	100720	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48400	-200	5	-0.41	6726285700	140032	43.71	47600	49000	46700	63100	34050	48600	48033.91	8.93	20601	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	9046	14.73	1.92	12	0.75	3285.00	25262.00	61900	20231206	-21.81	29950	20240909	61.60	51400	-5.84	20241125	29950	61.60	20240909	61900	-21.81	20231206	29950	61.60	20240909	2.63	N	122870	500	93 억	1668596	N	N	3457	N	N
41	20241204	090732	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48100	-500	5	-1.03	2312054500	48573	15.16	47600	48150	46700	63100	34050	48600	47599.52	8.93	9717	52200	50400	48400	46600	44600	49400	45600	93	14500	500	35960	50	1	18691049	8990	14.64	1.90	12	0.26	3285.00	25262.00	61900	20231206	-22.29	29950	20240909	60.60	51400	-6.42	20241125	29950	60.60	20240909	61900	-22.29	20231206	29950	60.60	20240909	2.63	N	122870	500	93 억	1668596	N	N	3457	N	N
42	20241203	160803	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48600	-650	5	-1.32	15553486600	318990	65.16	49400	50200	46400	64000	34500	49250	48758.59	8.85	-3550	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	50	1	18691049	9084	14.79	1.92	12	1.71	3285.00	25262.00	61900	20231206	-21.49	29950	20240909	62.27	51400	-5.45	20241125	29950	62.27	20240909	61900	-21.49	20231206	29950	62.27	20240909	2.64	N	122870	500	93 억	1654965	N	N	3448	N	N
43	20241203	150829	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48700	-550	5	-1.12	15026584050	308154	62.95	49400	50200	46400	64000	34500	49250	48763.21	8.85	-729	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	50	1	18691049	9103	14.82	1.93	12	1.65	3285.00	25262.00	61900	20231206	-21.32	29950	20240909	62.60	51400	-5.25	20241125	29950	62.60	20240909	61900	-21.32	20231206	29950	62.60	20240909	2.64	N	122870	500	93 억	1654965	N	N	4401	N	N
44	20241203	140818	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48750	-500	5	-1.02	13772903850	282397	57.68	49400	50200	46400	64000	34500	49250	48771.40	8.85	-1447	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	50	1	18691049	9112	14.84	1.93	12	1.51	3285.00	25262.00	61900	20231206	-21.24	29950	20240909	62.77	51400	-5.16	20241125	29950	62.77	20240909	61900	-21.24	20231206	29950	62.77	20240909	2.64	N	122870	500	93 억	1654965	N	N	4401	N	N
45	20241203	130820	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48200	-1050	5	-2.13	12309372200	252215	51.52	49400	50200	46400	64000	34500	49250	48805.05	8.85	-5589	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	50	1	18691049	9009	14.67	1.91	12	1.35	3285.00	25262.00	61900	20231206	-22.13	29950	20240909	60.93	51400	-6.23	20241125	29950	60.93	20240909	61900	-22.13	20231206	29950	60.93	20240909	2.64	N	122870	500	93 억	1654965	N	N	4401	N	N
46	20241203	120829	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48250	-1000	5	-2.03	11310474800	231493	47.29	49400	50200	46400	64000	34500	49250	48858.79	8.85	-2042	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	50	1	18691049	9018	14.69	1.91	12	1.24	3285.00	25262.00	61900	20231206	-22.05	29950	20240909	61.10	51400	-6.13	20241125	29950	61.10	20240909	61900	-22.05	20231206	29950	61.10	20240909	2.64	N	122870	500	93 억	1654965	N	N	4401	N	N
47	20241203	110810	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48400	-850	5	-1.73	10090973750	206188	42.12	49400	50200	46400	64000	34500	49250	48940.62	8.85	2477	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	50	1	18691049	9046	14.73	1.92	12	1.10	3285.00	25262.00	61900	20231206	-21.81	29950	20240909	61.60	51400	-5.84	20241125	29950	61.60	20240909	61900	-21.81	20231206	29950	61.60	20240909	2.64	N	122870	500	93 억	1654965	N	N	4401	N	N
48	20241203	100758	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	48650	-600	5	-1.22	5923592500	119562	24.42	49400	50200	48500	64000	34500	49250	49544.14	8.85	-15652	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	50	1	18691049	9093	14.81	1.93	12	0.64	3285.00	25262.00	61900	20231206	-21.41	29950	20240909	62.44	51400	-5.35	20241125	29950	62.44	20240909	61900	-21.41	20231206	29950	62.44	20240909	2.64	N	122870	500	93 억	1654965	N	N	4401	N	N
49	20241203	090750	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	50000	750	2	1.52	1484007400	29718	6.07	49400	50200	49400	64000	34500	49250	49936.66	8.85	1990	51683	50466	48983	47766	46283	51075	48375	93	14750	500	36440	100	1	18691049	9346	15.22	1.98	12	0.16	3285.00	25262.00	61900	20231206	-19.22	29950	20240909	66.94	51400	-2.72	20241125	29950	66.94	20240909	61900	-19.22	20231206	29950	66.94	20240909	2.64	N	122870	500	93 억	1654965	N	N	4401	N	N
50	20241202	160738	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49250	1500	2	3.14	24130780950	488103	199.95	48300	50200	47500	62000	33450	47750	49440.59	8.76	19901	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	9205	14.99	1.95	12	2.61	3285.00	25262.00	61900	20231206	-20.44	29950	20240909	64.44	51400	-4.18	20241125	29950	64.44	20240909	61900	-20.44	20231206	29950	64.44	20240909	2.62	N	122870	500	93 억	1637312	N	N	4401	N	N
51	20241202	150842	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49250	1500	2	3.14	23495715550	475190	194.66	48300	50200	47500	62000	33450	47750	49447.60	8.76	21121	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	9205	14.99	1.95	12	2.54	3285.00	25262.00	61900	20231206	-20.44	29950	20240909	64.44	51400	-4.18	20241125	29950	64.44	20240909	61900	-20.44	20231206	29950	64.44	20240909	2.62	N	122870	500	93 억	1637312	N	N	2509	N	N
52	20241202	140759	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49350	1600	2	3.35	21438334150	433513	177.59	48300	50200	47500	62000	33450	47750	49455.57	8.76	31004	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	9224	15.02	1.95	12	2.32	3285.00	25262.00	61900	20231206	-20.27	29950	20240909	64.77	51400	-3.99	20241125	29950	64.77	20240909	61900	-20.27	20231206	29950	64.77	20240909	2.62	N	122870	500	93 억	1637312	N	N	2509	N	N
53	20241202	130754	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49900	2150	2	4.50	18301018950	370235	151.67	48300	50200	47500	62000	33450	47750	49434.28	8.76	41436	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	9327	15.19	1.98	12	1.98	3285.00	25262.00	61900	20231206	-19.39	29950	20240909	66.61	51400	-2.92	20241125	29950	66.61	20240909	61900	-19.39	20231206	29950	66.61	20240909	2.62	N	122870	500	93 억	1637312	N	N	2509	N	N
54	20241202	120810	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49950	2200	2	4.61	16316422200	330389	135.35	48300	50200	47500	62000	33450	47750	49389.26	8.76	45781	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	9336	15.21	1.98	12	1.77	3285.00	25262.00	61900	20231206	-19.31	29950	20240909	66.78	51400	-2.82	20241125	29950	66.78	20240909	61900	-19.31	20231206	29950	66.78	20240909	2.62	N	122870	500	93 억	1637312	N	N	2509	N	N
55	20241202	110727	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49750	2000	2	4.19	11842695900	240902	98.69	48300	50000	47500	62000	33450	47750	49164.27	8.76	18380	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	9299	15.14	1.97	12	1.29	3285.00	25262.00	61900	20231206	-19.63	29950	20240909	66.11	51400	-3.21	20241125	29950	66.11	20240909	61900	-19.63	20231206	29950	66.11	20240909	2.62	N	122870	500	93 억	1637312	N	N	2509	N	N
56	20241202	100732	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	49500	1750	2	3.66	7187072400	147264	60.33	48300	49650	47500	62000	33450	47750	48809.47	8.76	21499	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	9252	15.07	1.96	12	0.79	3285.00	25262.00	61900	20231206	-20.03	29950	20240909	65.28	51400	-3.70	20241125	29950	65.28	20240909	61900	-20.03	20231206	29950	65.28	20240909	2.62	N	122870	500	93 억	1637312	N	N	2509	N	N
57	20241202	090729	55	40.00	KSQ150	오락문화	N	N	N	Y	40	N	47800	50	2	0.10	594730400	12446	5.10	48300	48400	47500	62000	33450	47750	47787.13	8.76	-2550	49583	48666	47283	46366	44983	49125	46825	93	14250	500	35330	50	1	18691049	8934	14.55	1.89	12	0.07	3285.00	25262.00	61900	20231206	-22.78	29950	20240909	59.60	51400	-7.00	20241125	29950	59.60	20240909	61900	-22.78	20231206	29950	59.60	20240909	2.62	N	122870	500	93 억	1637312	N	N	2509	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History