KissMeData/144510/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

27 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	20241210	160831	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	22950	1700	2	8.00	1636976150	73218	51.55	21250	22950	21250	27600	14900	21250	22354.75	5.00	32158	23516	22382	21816	20682	20116	22100	20400	79	6350	500	15300	50	1	15800344	3626	-2086.36	0.59	12	0.46	-11.00	38742.00	48800	20240104	-52.97	21250	20241210	8.00	48800	-52.97	20240104	21250	8.00	20241210	48800	-52.97	20240104	21250	8.00	20241210	2.56	N	144510	500	79 억	789399	N	N	122	N	N
3	20241210	150831	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	22800	1550	2	7.29	1544756950	69191	48.71	21250	22950	21250	27600	14900	21250	22326.17	5.00	31837	23516	22382	21816	20682	20116	22100	20400	79	6350	500	15300	50	1	15800344	3602	-2072.73	0.59	12	0.44	-11.00	38742.00	48800	20240104	-53.28	21250	20241210	7.29	48800	-53.28	20240104	21250	7.29	20241210	48800	-53.28	20240104	21250	7.29	20241210	2.56	N	144510	500	79 억	789399	N	N	114	N	N
4	20241210	140831	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	22750	1500	2	7.06	1377818800	61885	43.57	21250	22850	21250	27600	14900	21250	22264.38	5.00	30161	23516	22382	21816	20682	20116	22100	20400	79	6350	500	15300	50	1	15800344	3595	-2068.18	0.59	12	0.39	-11.00	38742.00	48800	20240104	-53.38	21250	20241210	7.06	48800	-53.38	20240104	21250	7.06	20241210	48800	-53.38	20240104	21250	7.06	20241210	2.56	N	144510	500	79 억	789399	N	N	114	N	N
5	20241210	130831	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	22650	1400	2	6.59	1191726200	53688	37.80	21250	22700	21250	27600	14900	21250	22197.47	5.00	26515	23516	22382	21816	20682	20116	22100	20400	79	6350	500	15300	50	1	15800344	3579	-2059.09	0.58	12	0.34	-11.00	38742.00	48800	20240104	-53.59	21250	20241210	6.59	48800	-53.59	20240104	21250	6.59	20241210	48800	-53.59	20240104	21250	6.59	20241210	2.56	N	144510	500	79 억	789399	N	N	114	N	N
6	20241210	120830	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	22450	1200	2	5.65	944323850	42695	30.06	21250	22550	21250	27600	14900	21250	22118.15	5.00	21952	23516	22382	21816	20682	20116	22100	20400	79	6350	500	15300	50	1	15800344	3547	-2040.91	0.58	12	0.27	-11.00	38742.00	48800	20240104	-54.00	21250	20241210	5.65	48800	-54.00	20240104	21250	5.65	20241210	48800	-54.00	20240104	21250	5.65	20241210	2.56	N	144510	500	79 억	789399	N	N	114	N	N
7	20241210	110830	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	22450	1200	2	5.65	764925900	34700	24.43	21250	22550	21250	27600	14900	21250	22044.25	5.00	19269	23516	22382	21816	20682	20116	22100	20400	79	6350	500	15300	50	1	15800344	3547	-2040.91	0.58	12	0.22	-11.00	38742.00	48800	20240104	-54.00	21250	20241210	5.65	48800	-54.00	20240104	21250	5.65	20241210	48800	-54.00	20240104	21250	5.65	20241210	2.56	N	144510	500	79 억	789399	N	N	114	N	N
8	20241210	100831	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	22300	1050	2	4.94	598207900	27246	19.18	21250	22550	21250	27600	14900	21250	21956.12	5.00	16381	23516	22382	21816	20682	20116	22100	20400	79	6350	500	15300	50	1	15800344	3523	-2027.27	0.58	12	0.17	-11.00	38742.00	48800	20240104	-54.30	21250	20241210	4.94	48800	-54.30	20240104	21250	4.94	20241210	48800	-54.30	20240104	21250	4.94	20241210	2.56	N	144510	500	79 억	789399	N	N	114	N	N
9	20241210	090836	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	21850	600	2	2.82	159209500	7377	5.19	21250	22000	21250	27600	14900	21250	21582.42	5.00	4462	23516	22382	21816	20682	20116	22100	20400	79	6350	500	15300	50	1	15800344	3452	-1986.36	0.56	12	0.05	-11.00	38742.00	48800	20240104	-55.23	21250	20241210	2.82	48800	-55.23	20240104	21250	2.82	20241210	48800	-55.23	20240104	21250	2.82	20241210	2.56	N	144510	500	79 억	789399	N	N	114	N	N
10	20241209	160828	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	21250	-2200	5	-9.38	3062085100	139794	118.13	22750	22950	21250	30450	16450	23450	21906.21	5.01	3426	25783	24616	23633	22466	21483	24125	21975	79	7000	500	16880	50	1	15800344	3358	-1931.82	0.55	12	0.88	-11.00	38742.00	48800	20240104	-56.45	21250	20241209	0.00	48800	-56.45	20240104	21250	0.00	20241209	48800	-56.45	20240104	21250	0.00	20241209	2.58	N	144510	500	79 억	792125	N	N	114	N	N
11	20241209	150828	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	21500	-1950	5	-8.32	2833779500	129106	109.10	22750	22950	21450	30450	16450	23450	21949.25	5.01	3078	25783	24616	23633	22466	21483	24125	21975	79	7000	500	16880	50	1	15800344	3397	-1954.55	0.55	12	0.82	-11.00	38742.00	48800	20240104	-55.94	21450	20241209	0.23	48800	-55.94	20240104	21450	0.23	20241209	48800	-55.94	20240104	21450	0.23	20241209	2.58	N	144510	500	79 억	792125	N	N	73	N	N
12	20241209	140830	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	21650	-1800	5	-7.68	2097644550	95034	80.31	22750	22950	21650	30450	16450	23450	22072.57	5.01	1055	25783	24616	23633	22466	21483	24125	21975	79	7000	500	16880	50	1	15800344	3421	-1968.18	0.56	12	0.60	-11.00	38742.00	48800	20240104	-55.64	21650	20241209	0.00	48800	-55.64	20240104	21650	0.00	20241209	48800	-55.64	20240104	21650	0.00	20241209	2.58	N	144510	500	79 억	792125	N	N	73	N	N
13	20241209	130832	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	21750	-1700	5	-7.25	1910299550	86416	73.02	22750	22950	21650	30450	16450	23450	22105.85	5.01	-608	25783	24616	23633	22466	21483	24125	21975	79	7000	500	16880	50	1	15800344	3437	-1977.27	0.56	12	0.55	-11.00	38742.00	48800	20240104	-55.43	21650	20241209	0.46	48800	-55.43	20240104	21650	0.46	20241209	48800	-55.43	20240104	21650	0.46	20241209	2.58	N	144510	500	79 억	792125	N	N	73	N	N
14	20241209	120828	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	21950	-1500	5	-6.40	1665893900	75197	63.54	22750	22950	21650	30450	16450	23450	22153.73	5.01	-2342	25783	24616	23633	22466	21483	24125	21975	79	7000	500	16880	50	1	15800344	3468	-1995.45	0.57	12	0.48	-11.00	38742.00	48800	20240104	-55.02	21650	20241209	1.39	48800	-55.02	20240104	21650	1.39	20241209	48800	-55.02	20240104	21650	1.39	20241209	2.58	N	144510	500	79 억	792125	N	N	73	N	N
15	20241209	110830	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	21900	-1550	5	-6.61	1269867650	57037	48.20	22750	22950	21900	30450	16450	23450	22263.93	5.01	-4083	25783	24616	23633	22466	21483	24125	21975	79	7000	500	16880	50	1	15800344	3460	-1990.91	0.57	12	0.36	-11.00	38742.00	48800	20240104	-55.12	21900	20241209	0.00	48800	-55.12	20240104	21900	0.00	20241209	48800	-55.12	20240104	21900	0.00	20241209	2.58	N	144510	500	79 억	792125	N	N	73	N	N
16	20241209	100827	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	22250	-1200	5	-5.12	885263050	39587	33.45	22750	22950	21950	30450	16450	23450	22362.47	5.01	978	25783	24616	23633	22466	21483	24125	21975	79	7000	500	16880	50	1	15800344	3516	-2022.73	0.57	12	0.25	-11.00	38742.00	48800	20240104	-54.41	21950	20241209	1.37	48800	-54.41	20240104	21950	1.37	20241209	48800	-54.41	20240104	21950	1.37	20241209	2.58	N	144510	500	79 억	792125	N	N	73	N	N
17	20241209	090823	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	22450	-1000	5	-4.26	450146500	19989	16.89	22750	22950	22200	30450	16450	23450	22519.71	5.01	2463	25783	24616	23633	22466	21483	24125	21975	79	7000	500	16880	50	1	15800344	3547	-2040.91	0.58	12	0.13	-11.00	38742.00	48800	20240104	-54.00	22200	20241209	1.13	48800	-54.00	20240104	22200	1.13	20241209	48800	-54.00	20240104	22200	1.13	20241209	2.58	N	144510	500	79 억	792125	N	N	73	N	N
18	20241206	160820	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23450	250	2	1.08	2704377300	116252	150.98	23500	24800	22650	30150	16250	23200	23262.63	5.11	-6916	24366	23782	23416	22832	22466	23600	22650	79	6950	500	16700	50	1	15800344	3705	-2131.82	0.61	12	0.74	-11.00	38742.00	48800	20240104	-51.95	22650	20241206	3.53	48800	-51.95	20240104	22650	3.53	20241206	48800	-51.95	20240104	22650	3.53	20241206	2.60	N	144510	500	79 억	808004	N	N	73	N	N
19	20241206	150825	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23500	300	2	1.29	2622165000	112736	146.41	23500	24800	22650	30150	16250	23200	23259.34	5.11	-6666	24366	23782	23416	22832	22466	23600	22650	79	6950	500	16700	50	1	15800344	3713	-2136.36	0.61	12	0.71	-11.00	38742.00	48800	20240104	-51.84	22650	20241206	3.75	48800	-51.84	20240104	22650	3.75	20241206	48800	-51.84	20240104	22650	3.75	20241206	2.60	N	144510	500	79 억	808004	N	N	25	N	N
20	20241206	140823	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23750	550	2	2.37	2143966850	92332	119.91	23500	24800	22650	30150	16250	23200	23220.19	5.11	-11893	24366	23782	23416	22832	22466	23600	22650	79	6950	500	16700	50	1	15800344	3753	-2159.09	0.61	12	0.58	-11.00	38742.00	48800	20240104	-51.33	22650	20241206	4.86	48800	-51.33	20240104	22650	4.86	20241206	48800	-51.33	20240104	22650	4.86	20241206	2.60	N	144510	500	79 억	808004	N	N	25	N	N
21	20241206	130823	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23000	-200	5	-0.86	1601604850	69228	89.91	23500	24800	22650	30150	16250	23200	23135.22	5.11	-6425	24366	23782	23416	22832	22466	23600	22650	79	6950	500	16700	50	1	15800344	3634	-2090.91	0.59	12	0.44	-11.00	38742.00	48800	20240104	-52.87	22650	20241206	1.55	48800	-52.87	20240104	22650	1.55	20241206	48800	-52.87	20240104	22650	1.55	20241206	2.60	N	144510	500	79 억	808004	N	N	25	N	N
22	20241206	120819	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23100	-100	5	-0.43	1413903550	61079	79.33	23500	24800	22650	30150	16250	23200	23148.77	5.11	-1544	24366	23782	23416	22832	22466	23600	22650	79	6950	500	16700	50	1	15800344	3650	-2100.00	0.60	12	0.39	-11.00	38742.00	48800	20240104	-52.66	22650	20241206	1.99	48800	-52.66	20240104	22650	1.99	20241206	48800	-52.66	20240104	22650	1.99	20241206	2.60	N	144510	500	79 억	808004	N	N	25	N	N
23	20241206	110815	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23050	-150	5	-0.65	1159409150	50082	65.04	23500	24800	22650	30150	16250	23200	23150.22	5.11	-2903	24366	23782	23416	22832	22466	23600	22650	79	6950	500	16700	50	1	15800344	3642	-2095.45	0.59	12	0.32	-11.00	38742.00	48800	20240104	-52.77	22650	20241206	1.77	48800	-52.77	20240104	22650	1.77	20241206	48800	-52.77	20240104	22650	1.77	20241206	2.60	N	144510	500	79 억	808004	N	N	25	N	N
24	20241206	100816	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23150	-50	5	-0.22	742347850	31838	41.35	23500	24800	22900	30150	16250	23200	23316.41	5.11	-3652	24366	23782	23416	22832	22466	23600	22650	79	6950	500	16700	50	1	15800344	3658	-2104.55	0.60	12	0.20	-11.00	38742.00	48800	20240104	-52.56	22900	20241206	1.09	48800	-52.56	20240104	22900	1.09	20241206	48800	-52.56	20240104	22900	1.09	20241206	2.60	N	144510	500	79 억	808004	N	N	25	N	N
25	20241206	090823	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	23750	550	2	2.37	232165200	9910	12.87	23500	24800	23100	30150	16250	23200	23427.37	5.11	-1687	24366	23782	23416	22832	22466	23600	22650	79	6950	500	16700	50	1	15800344	3753	-2159.09	0.61	12	0.06	-11.00	38742.00	48800	20240104	-51.33	23050	20241205	3.04	48800	-51.33	20240104	23050	3.04	20241205	48800	-51.33	20240104	23050	3.04	20241205	2.60	N	144510	500	79 억	808004	N	N	25	N	N
26	20241205	160807	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23200	-600	5	-2.52	1776011350	76284	71.85	23850	24000	23050	30900	16700	23800	23281.74	5.12	-3539	24733	24266	23883	23416	23033	24075	23225	79	7100	500	17130	50	1	15800344	3666	-2109.09	0.60	12	0.48	-11.00	38742.00	48800	20240104	-52.46	23050	20241205	0.65	48800	-52.46	20240104	23050	0.65	20241205	48800	-52.46	20240104	23050	0.65	20241205	2.63	N	144510	500	79 억	809682	N	N	25	N	N
27	20241205	150812	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23100	-700	5	-2.94	1597788200	68587	64.60	23850	24000	23050	30900	16700	23800	23295.79	5.12	-6178	24733	24266	23883	23416	23033	24075	23225	79	7100	500	17130	50	1	15800344	3650	-2100.00	0.60	12	0.43	-11.00	38742.00	48800	20240104	-52.66	23050	20241205	0.22	48800	-52.66	20240104	23050	0.22	20241205	48800	-52.66	20240104	23050	0.22	20241205	2.63	N	144510	500	79 억	809682	N	N	121	N	N
28	20241205	140759	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23250	-550	5	-2.31	1168269100	50037	47.13	23850	24000	23100	30900	16700	23800	23348.10	5.12	-7321	24733	24266	23883	23416	23033	24075	23225	79	7100	500	17130	50	1	15800344	3674	-2113.64	0.60	12	0.32	-11.00	38742.00	48800	20240104	-52.36	23100	20241205	0.65	48800	-52.36	20240104	23100	0.65	20241205	48800	-52.36	20240104	23100	0.65	20241205	2.63	N	144510	500	79 억	809682	N	N	121	N	N
29	20241205	130808	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23250	-550	5	-2.31	1020642050	43694	41.15	23850	24000	23100	30900	16700	23800	23358.86	5.12	-10686	24733	24266	23883	23416	23033	24075	23225	79	7100	500	17130	50	1	15800344	3674	-2113.64	0.60	12	0.28	-11.00	38742.00	48800	20240104	-52.36	23100	20241205	0.65	48800	-52.36	20240104	23100	0.65	20241205	48800	-52.36	20240104	23100	0.65	20241205	2.63	N	144510	500	79 억	809682	N	N	121	N	N
30	20241205	120809	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23450	-350	5	-1.47	859126650	36771	34.63	23850	24000	23100	30900	16700	23800	23364.24	5.12	-10778	24733	24266	23883	23416	23033	24075	23225	79	7100	500	17130	50	1	15800344	3705	-2131.82	0.61	12	0.23	-11.00	38742.00	48800	20240104	-51.95	23100	20241205	1.52	48800	-51.95	20240104	23100	1.52	20241205	48800	-51.95	20240104	23100	1.52	20241205	2.63	N	144510	500	79 억	809682	N	N	121	N	N
31	20241205	110807	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23300	-500	5	-2.10	736297100	31529	29.70	23850	24000	23100	30900	16700	23800	23353.01	5.12	-10340	24733	24266	23883	23416	23033	24075	23225	79	7100	500	17130	50	1	15800344	3681	-2118.18	0.60	12	0.20	-11.00	38742.00	48800	20240104	-52.25	23100	20241205	0.87	48800	-52.25	20240104	23100	0.87	20241205	48800	-52.25	20240104	23100	0.87	20241205	2.63	N	144510	500	79 억	809682	N	N	121	N	N
32	20241205	100804	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23400	-400	5	-1.68	577189350	24685	23.25	23850	24000	23100	30900	16700	23800	23382.19	5.12	-8473	24733	24266	23883	23416	23033	24075	23225	79	7100	500	17130	50	1	15800344	3697	-2127.27	0.60	12	0.16	-11.00	38742.00	48800	20240104	-52.05	23100	20241205	1.30	48800	-52.05	20240104	23100	1.30	20241205	48800	-52.05	20240104	23100	1.30	20241205	2.63	N	144510	500	79 억	809682	N	N	121	N	N
33	20241205	090811	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23450	-350	5	-1.47	144229950	6115	5.76	23850	24000	23350	30900	16700	23800	23586.26	5.12	-4806	24733	24266	23883	23416	23033	24075	23225	79	7100	500	17130	50	1	15800344	3705	-2131.82	0.61	12	0.04	-11.00	38742.00	48800	20240104	-51.95	23350	20241205	0.43	48800	-51.95	20240104	23350	0.43	20241205	48800	-51.95	20240104	23350	0.43	20241205	2.63	N	144510	500	79 억	809682	N	N	121	N	N
34	20241204	160755	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23800	-850	5	-3.45	2519172200	105634	251.73	23900	24350	23500	32000	17300	24650	23848.15	5.18	5129	25283	24966	24633	24316	23983	25125	24475	79	7350	500	17740	50	1	15800344	3760	-2163.64	0.61	12	0.67	-11.00	38742.00	48800	20240104	-51.23	23500	20241204	1.28	48800	-51.23	20240104	23500	1.28	20241204	48800	-51.23	20240104	23500	1.28	20241204	2.59	N	144510	500	79 억	817832	N	N	121	N	N
35	20241204	150755	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23950	-700	5	-2.84	2440854500	102349	243.90	23900	24350	23500	32000	17300	24650	23848.35	5.18	4363	25283	24966	24633	24316	23983	25125	24475	79	7350	500	17740	50	1	15800344	3784	-2177.27	0.62	12	0.65	-11.00	38742.00	48800	20240104	-50.92	23500	20241204	1.91	48800	-50.92	20240104	23500	1.91	20241204	48800	-50.92	20240104	23500	1.91	20241204	2.59	N	144510	500	79 억	817832	N	N	456	N	N
36	20241204	140755	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23700	-950	5	-3.85	2058478250	86268	205.58	23900	24350	23500	32000	17300	24650	23861.43	5.18	679	25283	24966	24633	24316	23983	25125	24475	79	7350	500	17740	50	1	15800344	3745	-2154.55	0.61	12	0.55	-11.00	38742.00	48800	20240104	-51.43	23500	20241204	0.85	48800	-51.43	20240104	23500	0.85	20241204	48800	-51.43	20240104	23500	0.85	20241204	2.59	N	144510	500	79 억	817832	N	N	456	N	N
37	20241204	130752	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23950	-700	5	-2.84	1796978300	75279	179.39	23900	24350	23500	32000	17300	24650	23870.91	5.18	-692	25283	24966	24633	24316	23983	25125	24475	79	7350	500	17740	50	1	15800344	3784	-2177.27	0.62	12	0.48	-11.00	38742.00	48800	20240104	-50.92	23500	20241204	1.91	48800	-50.92	20240104	23500	1.91	20241204	48800	-50.92	20240104	23500	1.91	20241204	2.59	N	144510	500	79 억	817832	N	N	456	N	N
38	20241204	120748	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23950	-700	5	-2.84	1650011450	69121	164.71	23900	24350	23500	32000	17300	24650	23871.35	5.18	-2433	25283	24966	24633	24316	23983	25125	24475	79	7350	500	17740	50	1	15800344	3784	-2177.27	0.62	12	0.44	-11.00	38742.00	48800	20240104	-50.92	23500	20241204	1.91	48800	-50.92	20240104	23500	1.91	20241204	48800	-50.92	20240104	23500	1.91	20241204	2.59	N	144510	500	79 억	817832	N	N	456	N	N
39	20241204	110739	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23900	-750	5	-3.04	1463146800	61283	146.04	23900	24350	23500	32000	17300	24650	23875.25	5.18	-3490	25283	24966	24633	24316	23983	25125	24475	79	7350	500	17740	50	1	15800344	3776	-2172.73	0.62	12	0.39	-11.00	38742.00	48800	20240104	-51.02	23500	20241204	1.70	48800	-51.02	20240104	23500	1.70	20241204	48800	-51.02	20240104	23500	1.70	20241204	2.59	N	144510	500	79 억	817832	N	N	456	N	N
40	20241204	100744	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24050	-600	5	-2.43	1315393650	55106	131.32	23900	24350	23500	32000	17300	24650	23870.24	5.18	-1898	25283	24966	24633	24316	23983	25125	24475	79	7350	500	17740	50	1	15800344	3800	-2186.36	0.62	12	0.35	-11.00	38742.00	48800	20240104	-50.72	23500	20241204	2.34	48800	-50.72	20240104	23500	2.34	20241204	48800	-50.72	20240104	23500	2.34	20241204	2.59	N	144510	500	79 억	817832	N	N	456	N	N
41	20241204	090758	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24300	-350	5	-1.42	446680350	18615	44.36	23900	24300	23850	32000	17300	24650	23995.72	5.18	1447	25283	24966	24633	24316	23983	25125	24475	79	7350	500	17740	50	1	15800344	3839	-2209.09	0.63	12	0.12	-11.00	38742.00	48800	20240104	-50.20	23850	20241204	1.89	48800	-50.20	20240104	23850	1.89	20241204	48800	-50.20	20240104	23850	1.89	20241204	2.59	N	144510	500	79 억	817832	N	N	456	N	N
42	20241203	160827	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24650	400	2	1.65	1033469700	41759	41.17	24300	24950	24300	31500	17000	24250	24748.66	5.09	11631	26416	25332	24766	23682	23116	25050	23400	79	7250	500	17460	50	1	15800344	3895	-2240.91	0.64	12	0.26	-11.00	38742.00	48800	20240104	-49.49	24200	20241202	1.86	48800	-49.49	20240104	24200	1.86	20241202	48800	-49.49	20240104	24200	1.86	20241202	2.59	N	144510	500	79 억	804188	N	N	454	N	N
43	20241203	150857	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24850	600	2	2.47	897233800	36250	35.74	24300	24950	24300	31500	17000	24250	24751.28	5.09	11688	26416	25332	24766	23682	23116	25050	23400	79	7250	500	17460	50	1	15800344	3926	-2259.09	0.64	12	0.23	-11.00	38742.00	48800	20240104	-49.08	24200	20241202	2.69	48800	-49.08	20240104	24200	2.69	20241202	48800	-49.08	20240104	24200	2.69	20241202	2.59	N	144510	500	79 억	804188	N	N	31	N	N
44	20241203	140845	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24950	700	2	2.89	813466600	32882	32.42	24300	24950	24300	31500	17000	24250	24738.96	5.09	11267	26416	25332	24766	23682	23116	25050	23400	79	7250	500	17460	50	1	15800344	3942	-2268.18	0.64	12	0.21	-11.00	38742.00	48800	20240104	-48.87	24200	20241202	3.10	48800	-48.87	20240104	24200	3.10	20241202	48800	-48.87	20240104	24200	3.10	20241202	2.59	N	144510	500	79 억	804188	N	N	31	N	N
45	20241203	130846	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24850	600	2	2.47	608652000	24634	24.29	24300	24850	24300	31500	17000	24250	24707.80	5.09	5918	26416	25332	24766	23682	23116	25050	23400	79	7250	500	17460	50	1	15800344	3926	-2259.09	0.64	12	0.16	-11.00	38742.00	48800	20240104	-49.08	24200	20241202	2.69	48800	-49.08	20240104	24200	2.69	20241202	48800	-49.08	20240104	24200	2.69	20241202	2.59	N	144510	500	79 억	804188	N	N	31	N	N
46	20241203	120856	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24750	500	2	2.06	467512950	18942	18.67	24300	24850	24300	31500	17000	24250	24681.29	5.09	3105	26416	25332	24766	23682	23116	25050	23400	79	7250	500	17460	50	1	15800344	3911	-2250.00	0.64	12	0.12	-11.00	38742.00	48800	20240104	-49.28	24200	20241202	2.27	48800	-49.28	20240104	24200	2.27	20241202	48800	-49.28	20240104	24200	2.27	20241202	2.59	N	144510	500	79 억	804188	N	N	31	N	N
47	20241203	110837	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24600	350	2	1.44	319258000	12946	12.76	24300	24850	24300	31500	17000	24250	24660.74	5.09	1642	26416	25332	24766	23682	23116	25050	23400	79	7250	500	17460	50	1	15800344	3887	-2236.36	0.63	12	0.08	-11.00	38742.00	48800	20240104	-49.59	24200	20241202	1.65	48800	-49.59	20240104	24200	1.65	20241202	48800	-49.59	20240104	24200	1.65	20241202	2.59	N	144510	500	79 억	804188	N	N	31	N	N
48	20241203	100824	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24650	400	2	1.65	238855500	9688	9.55	24300	24850	24300	31500	17000	24250	24654.78	5.09	711	26416	25332	24766	23682	23116	25050	23400	79	7250	500	17460	50	1	15800344	3895	-2240.91	0.64	12	0.06	-11.00	38742.00	48800	20240104	-49.49	24200	20241202	1.86	48800	-49.49	20240104	24200	1.86	20241202	48800	-49.49	20240104	24200	1.86	20241202	2.59	N	144510	500	79 억	804188	N	N	31	N	N
49	20241203	090816	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24650	400	2	1.65	31298800	1279	1.26	24300	24750	24300	31500	17000	24250	24471.31	5.09	-29	26416	25332	24766	23682	23116	25050	23400	79	7250	500	17460	50	1	15800344	3895	-2240.91	0.64	12	0.01	-11.00	38742.00	48800	20240104	-49.49	24200	20241202	1.86	48800	-49.49	20240104	24200	1.86	20241202	48800	-49.49	20240104	24200	1.86	20241202	2.59	N	144510	500	79 억	804188	N	N	31	N	N
50	20241202	160805	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24250	-1300	5	-5.09	2476684150	100499	159.44	25550	25850	24200	33200	17900	25550	24644.43	5.08	3273	26916	26232	25816	25132	24716	26025	24925	79	7650	500	18390	50	1	15800344	3832	-2204.55	0.63	12	0.64	-11.00	38742.00	48800	20240104	-50.31	24200	20241202	0.21	48800	-50.31	20240104	24200	0.21	20241202	48800	-50.31	20240104	24200	0.21	20241202	2.63	N	144510	500	79 억	803047	N	N	31	N	N
51	20241202	150908	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24350	-1200	5	-4.70	2331004650	94498	149.92	25550	25850	24200	33200	17900	25550	24667.24	5.08	3905	26916	26232	25816	25132	24716	26025	24925	79	7650	500	18390	50	1	15800344	3847	-2213.64	0.63	12	0.60	-11.00	38742.00	48800	20240104	-50.10	24200	20241202	0.62	48800	-50.10	20240104	24200	0.62	20241202	48800	-50.10	20240104	24200	0.62	20241202	2.63	N	144510	500	79 억	803047	N	N	41	N	N
52	20241202	140823	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24550	-1000	5	-3.91	2161383500	87565	138.92	25550	25850	24200	33200	17900	25550	24683.19	5.08	3971	26916	26232	25816	25132	24716	26025	24925	79	7650	500	18390	50	1	15800344	3879	-2231.82	0.63	12	0.55	-11.00	38742.00	48800	20240104	-49.69	24200	20241202	1.45	48800	-49.69	20240104	24200	1.45	20241202	48800	-49.69	20240104	24200	1.45	20241202	2.63	N	144510	500	79 억	803047	N	N	41	N	N
53	20241202	130817	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24400	-1150	5	-4.50	2029174200	82173	130.37	25550	25850	24200	33200	17900	25550	24693.93	5.08	4621	26916	26232	25816	25132	24716	26025	24925	79	7650	500	18390	50	1	15800344	3855	-2218.18	0.63	12	0.52	-11.00	38742.00	48800	20240104	-50.00	24200	20241202	0.83	48800	-50.00	20240104	24200	0.83	20241202	48800	-50.00	20240104	24200	0.83	20241202	2.63	N	144510	500	79 억	803047	N	N	41	N	N
54	20241202	120835	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24550	-1000	5	-3.91	1757347050	71018	112.67	25550	25850	24200	33200	17900	25550	24745.09	5.08	5155	26916	26232	25816	25132	24716	26025	24925	79	7650	500	18390	50	1	15800344	3879	-2231.82	0.63	12	0.45	-11.00	38742.00	48800	20240104	-49.69	24200	20241202	1.45	48800	-49.69	20240104	24200	1.45	20241202	48800	-49.69	20240104	24200	1.45	20241202	2.63	N	144510	500	79 억	803047	N	N	41	N	N
55	20241202	110750	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24700	-850	5	-3.33	1643759100	66399	105.34	25550	25850	24200	33200	17900	25550	24755.78	5.08	5971	26916	26232	25816	25132	24716	26025	24925	79	7650	500	18390	50	1	15800344	3903	-2245.45	0.64	12	0.42	-11.00	38742.00	48800	20240104	-49.39	24200	20241202	2.07	48800	-49.39	20240104	24200	2.07	20241202	48800	-49.39	20240104	24200	2.07	20241202	2.63	N	144510	500	79 억	803047	N	N	41	N	N
56	20241202	100756	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24200	-1350	5	-5.28	1449290600	58478	92.78	25550	25850	24200	33200	17900	25550	24783.52	5.08	5584	26916	26232	25816	25132	24716	26025	24925	79	7650	500	18390	50	1	15800344	3824	-2200.00	0.62	12	0.37	-11.00	38742.00	48800	20240104	-50.41	24200	20241202	0.00	48800	-50.41	20240104	24200	0.00	20241202	48800	-50.41	20240104	24200	0.00	20241202	2.63	N	144510	500	79 억	803047	N	N	41	N	N
57	20241202	090754	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25600	50	2	0.20	93518950	3648	5.79	25550	25850	25550	33200	17900	25550	25635.68	5.08	1005	26916	26232	25816	25132	24716	26025	24925	79	7650	500	18390	50	1	15800344	4045	-2327.27	0.66	12	0.02	-11.00	38742.00	48800	20240104	-47.54	25000	20241126	2.40	48800	-47.54	20240104	25000	2.40	20241126	48800	-47.54	20240104	25000	2.40	20241126	2.63	N	144510	500	79 억	803047	N	N	41	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History