KissMeData/418550/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	161222	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	13950	350	2	2.57	2008772900	144428	84.16	13540	14060	13540	17680	9520	13600	13908.44	1.65	-3483	14626	14112	13856	13342	13086	13985	13215	32	4080	100	9790	10	1	32017673	4466	24.73	3.26	12	0.45	564.00	4284.00	32400	20240326	-56.94	13200	20241115	5.68	32400	-56.94	20240326	13200	5.68	20241115	32400	-56.94	20240326	13200	5.68	20241115	1.91	N	418550	100	32 억	529530	N	N	58	N	N
3	20241210	151224	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	13910	310	2	2.28	1927167400	138575	80.75	13540	14060	13540	17680	9520	13600	13907.04	1.65	-1603	14626	14112	13856	13342	13086	13985	13215	32	4080	100	9790	10	1	32017673	4454	24.66	3.25	12	0.43	564.00	4284.00	32400	20240326	-57.07	13200	20241115	5.38	32400	-57.07	20240326	13200	5.38	20241115	32400	-57.07	20240326	13200	5.38	20241115	1.91	N	418550	100	32 억	529530	N	N	5	N	N
4	20241210	141224	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	13990	390	2	2.87	1616704580	116284	67.76	13540	14060	13540	17680	9520	13600	13903.07	1.65	2159	14626	14112	13856	13342	13086	13985	13215	32	4080	100	9790	10	1	32017673	4479	24.80	3.27	12	0.36	564.00	4284.00	32400	20240326	-56.82	13200	20241115	5.98	32400	-56.82	20240326	13200	5.98	20241115	32400	-56.82	20240326	13200	5.98	20241115	1.91	N	418550	100	32 억	529530	N	N	5	N	N
5	20241210	131226	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14030	430	2	3.16	1479433350	106481	62.05	13540	14060	13540	17680	9520	13600	13893.87	1.65	3256	14626	14112	13856	13342	13086	13985	13215	32	4080	100	9790	10	1	32017673	4492	24.88	3.27	12	0.33	564.00	4284.00	32400	20240326	-56.70	13200	20241115	6.29	32400	-56.70	20240326	13200	6.29	20241115	32400	-56.70	20240326	13200	6.29	20241115	1.91	N	418550	100	32 억	529530	N	N	5	N	N
6	20241210	121223	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	13950	350	2	2.57	1289067800	92813	54.09	13540	14060	13540	17680	9520	13600	13888.87	1.65	451	14626	14112	13856	13342	13086	13985	13215	32	4080	100	9790	10	1	32017673	4466	24.73	3.26	12	0.29	564.00	4284.00	32400	20240326	-56.94	13200	20241115	5.68	32400	-56.94	20240326	13200	5.68	20241115	32400	-56.94	20240326	13200	5.68	20241115	1.91	N	418550	100	32 억	529530	N	N	5	N	N
7	20241210	111223	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	13980	380	2	2.79	1123846740	81014	47.21	13540	14060	13540	17680	9520	13600	13872.25	1.65	1291	14626	14112	13856	13342	13086	13985	13215	32	4080	100	9790	10	1	32017673	4476	24.79	3.26	12	0.25	564.00	4284.00	32400	20240326	-56.85	13200	20241115	5.91	32400	-56.85	20240326	13200	5.91	20241115	32400	-56.85	20240326	13200	5.91	20241115	1.91	N	418550	100	32 억	529530	N	N	5	N	N
8	20241210	101224	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	13870	270	2	1.99	934169090	67426	39.29	13540	14060	13540	17680	9520	13600	13854.73	1.65	4995	14626	14112	13856	13342	13086	13985	13215	32	4080	100	9790	10	1	32017673	4441	24.59	3.24	12	0.21	564.00	4284.00	32400	20240326	-57.19	13200	20241115	5.08	32400	-57.19	20240326	13200	5.08	20241115	32400	-57.19	20240326	13200	5.08	20241115	1.91	N	418550	100	32 억	529530	N	N	5	N	N
9	20241210	091232	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	13800	200	2	1.47	316802700	23062	13.44	13540	13960	13540	17680	9520	13600	13737.00	1.65	3505	14626	14112	13856	13342	13086	13985	13215	32	4080	100	9790	10	1	32017673	4418	24.47	3.22	12	0.07	564.00	4284.00	32400	20240326	-57.41	13200	20241115	4.55	32400	-57.41	20240326	13200	4.55	20241115	32400	-57.41	20240326	13200	4.55	20241115	1.91	N	418550	100	32 억	529530	N	N	5	N	N
10	20241209	161220	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	13600	-1070	5	-7.29	2331791710	167935	90.38	14340	14370	13600	19070	10270	14670	13885.34	1.71	-7843	15183	14926	14583	14326	13983	15055	14455	32	4400	100	10560	10	1	32017673	4354	24.11	3.17	12	0.52	564.00	4284.00	32400	20240326	-58.02	13200	20241115	3.03	32400	-58.02	20240326	13200	3.03	20241115	32400	-58.02	20240326	13200	3.03	20241115	1.96	N	418550	100	32 억	548432	N	N	5	N	N
11	20241209	151222	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	13630	-1040	5	-7.09	2223254250	159960	86.09	14340	14370	13620	19070	10270	14670	13898.81	1.71	-6760	15183	14926	14583	14326	13983	15055	14455	32	4400	100	10560	10	1	32017673	4364	24.17	3.18	12	0.50	564.00	4284.00	32400	20240326	-57.93	13200	20241115	3.26	32400	-57.93	20240326	13200	3.26	20241115	32400	-57.93	20240326	13200	3.26	20241115	1.96	N	418550	100	32 억	548432	N	N	0	N	N
12	20241209	141220	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	13680	-990	5	-6.75	1824920980	130777	70.38	14340	14370	13620	19070	10270	14670	13954.45	1.71	-9358	15183	14926	14583	14326	13983	15055	14455	32	4400	100	10560	10	1	32017673	4380	24.26	3.19	12	0.41	564.00	4284.00	32400	20240326	-57.78	13200	20241115	3.64	32400	-57.78	20240326	13200	3.64	20241115	32400	-57.78	20240326	13200	3.64	20241115	1.96	N	418550	100	32 억	548432	N	N	0	N	N
13	20241209	131225	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	13780	-890	5	-6.07	1613879230	115365	62.09	14340	14370	13620	19070	10270	14670	13989.33	1.71	-12884	15183	14926	14583	14326	13983	15055	14455	32	4400	100	10560	10	1	32017673	4412	24.43	3.22	12	0.36	564.00	4284.00	32400	20240326	-57.47	13200	20241115	4.39	32400	-57.47	20240326	13200	4.39	20241115	32400	-57.47	20240326	13200	4.39	20241115	1.96	N	418550	100	32 억	548432	N	N	0	N	N
14	20241209	121220	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	13950	-720	5	-4.91	1346095400	95996	51.66	14340	14370	13860	19070	10270	14670	14022.41	1.71	-10188	15183	14926	14583	14326	13983	15055	14455	32	4400	100	10560	10	1	32017673	4466	24.73	3.26	12	0.30	564.00	4284.00	32400	20240326	-56.94	13200	20241115	5.68	32400	-56.94	20240326	13200	5.68	20241115	32400	-56.94	20240326	13200	5.68	20241115	1.96	N	418550	100	32 억	548432	N	N	0	N	N
15	20241209	111221	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	13890	-780	5	-5.32	1041882940	74169	39.92	14340	14370	13860	19070	10270	14670	14047.42	1.71	-10389	15183	14926	14583	14326	13983	15055	14455	32	4400	100	10560	10	1	32017673	4447	24.63	3.24	12	0.23	564.00	4284.00	32400	20240326	-57.13	13200	20241115	5.23	32400	-57.13	20240326	13200	5.23	20241115	32400	-57.13	20240326	13200	5.23	20241115	1.96	N	418550	100	32 억	548432	N	N	0	N	N
16	20241209	101217	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14000	-670	5	-4.57	835173510	59416	31.98	14340	14370	13860	19070	10270	14670	14056.37	1.71	-8442	15183	14926	14583	14326	13983	15055	14455	32	4400	100	10560	10	1	32017673	4482	24.82	3.27	12	0.19	564.00	4284.00	32400	20240326	-56.79	13200	20241115	6.06	32400	-56.79	20240326	13200	6.06	20241115	32400	-56.79	20240326	13200	6.06	20241115	1.96	N	418550	100	32 억	548432	N	N	0	N	N
17	20241209	091212	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14110	-560	5	-3.82	285560030	20167	10.85	14340	14370	13940	19070	10270	14670	14159.77	1.71	-2539	15183	14926	14583	14326	13983	15055	14455	32	4400	100	10560	10	1	32017673	4518	25.02	3.29	12	0.06	564.00	4284.00	32400	20240326	-56.45	13200	20241115	6.89	32400	-56.45	20240326	13200	6.89	20241115	32400	-56.45	20240326	13200	6.89	20241115	1.96	N	418550	100	32 억	548432	N	N	0	N	N
18	20241206	161210	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14670	260	2	1.80	2638849580	181736	84.92	14350	14840	14240	18730	10090	14410	14520.27	1.67	31730	15730	15070	14740	14080	13750	14905	13915	32	4320	100	10370	10	1	32017673	4697	26.01	3.42	12	0.57	564.00	4284.00	32400	20240326	-54.72	13200	20241115	11.14	32400	-54.72	20240326	13200	11.14	20241115	32400	-54.72	20240326	13200	11.14	20241115	1.97	N	418550	100	32 억	535597	N	N	20	N	N
19	20241206	151215	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14620	210	2	1.46	2507756570	172776	80.74	14350	14840	14240	18730	10090	14410	14514.54	1.67	30333	15730	15070	14740	14080	13750	14905	13915	32	4320	100	10370	10	1	32017673	4681	25.92	3.41	12	0.54	564.00	4284.00	32400	20240326	-54.88	13200	20241115	10.76	32400	-54.88	20240326	13200	10.76	20241115	32400	-54.88	20240326	13200	10.76	20241115	1.97	N	418550	100	32 억	535597	N	N	20	N	N
20	20241206	141212	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14580	170	2	1.18	2219117150	153119	71.55	14350	14840	14240	18730	10090	14410	14492.80	1.67	28781	15730	15070	14740	14080	13750	14905	13915	32	4320	100	10370	10	1	32017673	4668	25.85	3.40	12	0.48	564.00	4284.00	32400	20240326	-55.00	13200	20241115	10.45	32400	-55.00	20240326	13200	10.45	20241115	32400	-55.00	20240326	13200	10.45	20241115	1.97	N	418550	100	32 억	535597	N	N	20	N	N
21	20241206	131212	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14620	210	2	1.46	2098825110	144870	67.70	14350	14840	14240	18730	10090	14410	14487.69	1.67	28022	15730	15070	14740	14080	13750	14905	13915	32	4320	100	10370	10	1	32017673	4681	25.92	3.41	12	0.45	564.00	4284.00	32400	20240326	-54.88	13200	20241115	10.76	32400	-54.88	20240326	13200	10.76	20241115	32400	-54.88	20240326	13200	10.76	20241115	1.97	N	418550	100	32 억	535597	N	N	20	N	N
22	20241206	121203	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14730	320	2	2.22	1905920270	131676	61.53	14350	14840	14240	18730	10090	14410	14474.36	1.67	30958	15730	15070	14740	14080	13750	14905	13915	32	4320	100	10370	10	1	32017673	4716	26.12	3.44	12	0.41	564.00	4284.00	32400	20240326	-54.54	13200	20241115	11.59	32400	-54.54	20240326	13200	11.59	20241115	32400	-54.54	20240326	13200	11.59	20241115	1.97	N	418550	100	32 억	535597	N	N	20	N	N
23	20241206	111202	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14460	50	2	0.35	1472775350	102124	47.72	14350	14610	14240	18730	10090	14410	14421.45	1.67	29363	15730	15070	14740	14080	13750	14905	13915	32	4320	100	10370	10	1	32017673	4630	25.64	3.38	12	0.32	564.00	4284.00	32400	20240326	-55.37	13200	20241115	9.55	32400	-55.37	20240326	13200	9.55	20241115	32400	-55.37	20240326	13200	9.55	20241115	1.97	N	418550	100	32 억	535597	N	N	20	N	N
24	20241206	101202	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14460	50	2	0.35	984630110	68179	31.86	14350	14610	14240	18730	10090	14410	14441.88	1.67	18799	15730	15070	14740	14080	13750	14905	13915	32	4320	100	10370	10	1	32017673	4630	25.64	3.38	12	0.21	564.00	4284.00	32400	20240326	-55.37	13200	20241115	9.55	32400	-55.37	20240326	13200	9.55	20241115	32400	-55.37	20240326	13200	9.55	20241115	1.97	N	418550	100	32 억	535597	N	N	20	N	N
25	20241206	091212	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14470	60	2	0.42	531871190	36852	17.22	14350	14590	14350	18730	10090	14410	14432.68	1.67	19361	15730	15070	14740	14080	13750	14905	13915	32	4320	100	10370	10	1	32017673	4633	25.66	3.38	12	0.12	564.00	4284.00	32400	20240326	-55.34	13200	20241115	9.62	32400	-55.34	20240326	13200	9.62	20241115	32400	-55.34	20240326	13200	9.62	20241115	1.97	N	418550	100	32 억	535597	N	N	20	N	N
26	20241205	161147	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14410	-940	5	-6.12	3056148950	206335	77.61	15350	15400	14410	19950	10750	15350	14814.19	1.76	-29599	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4614	25.55	3.36	12	0.64	564.00	4284.00	32400	20240326	-55.52	13200	20241115	9.17	32400	-55.52	20240326	13200	9.17	20241115	32400	-55.52	20240326	13200	9.17	20241115	1.95	N	418550	100	32 억	562738	N	N	20	N	N
27	20241205	151156	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14550	-800	5	-5.21	2861769720	192866	72.55	15350	15400	14480	19950	10750	15350	14838.12	1.76	-31191	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4659	25.80	3.40	12	0.60	564.00	4284.00	32400	20240326	-55.09	13200	20241115	10.23	32400	-55.09	20240326	13200	10.23	20241115	32400	-55.09	20240326	13200	10.23	20241115	1.95	N	418550	100	32 억	562738	N	N	72	N	N
28	20241205	141140	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14610	-740	5	-4.82	2354957840	158032	59.44	15350	15400	14610	19950	10750	15350	14901.78	1.76	-21733	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4678	25.90	3.41	12	0.49	564.00	4284.00	32400	20240326	-54.91	13200	20241115	10.68	32400	-54.91	20240326	13200	10.68	20241115	32400	-54.91	20240326	13200	10.68	20241115	1.95	N	418550	100	32 억	562738	N	N	72	N	N
29	20241205	131150	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14790	-560	5	-3.65	1765408550	117928	44.36	15350	15400	14790	19950	10750	15350	14970.22	1.76	-10309	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4735	26.22	3.45	12	0.37	564.00	4284.00	32400	20240326	-54.35	13200	20241115	12.05	32400	-54.35	20240326	13200	12.05	20241115	32400	-54.35	20240326	13200	12.05	20241115	1.95	N	418550	100	32 억	562738	N	N	72	N	N
30	20241205	121150	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14950	-400	5	-2.61	1429687360	95310	35.85	15350	15400	14830	19950	10750	15350	15000.39	1.76	-6563	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4787	26.51	3.49	12	0.30	564.00	4284.00	32400	20240326	-53.86	13200	20241115	13.26	32400	-53.86	20240326	13200	13.26	20241115	32400	-53.86	20240326	13200	13.26	20241115	1.95	N	418550	100	32 억	562738	N	N	72	N	N
31	20241205	111148	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14990	-360	5	-2.35	1180324620	78627	29.58	15350	15400	14830	19950	10750	15350	15011.70	1.76	-7098	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4799	26.58	3.50	12	0.25	564.00	4284.00	32400	20240326	-53.73	13200	20241115	13.56	32400	-53.73	20240326	13200	13.56	20241115	32400	-53.73	20240326	13200	13.56	20241115	1.95	N	418550	100	32 억	562738	N	N	72	N	N
32	20241205	101147	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14990	-360	5	-2.35	888302850	59125	22.24	15350	15400	14830	19950	10750	15350	15024.15	1.76	-8343	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4799	26.58	3.50	12	0.18	564.00	4284.00	32400	20240326	-53.73	13200	20241115	13.56	32400	-53.73	20240326	13200	13.56	20241115	32400	-53.73	20240326	13200	13.56	20241115	1.95	N	418550	100	32 억	562738	N	N	72	N	N
33	20241205	091155	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	14910	-440	5	-2.87	448980960	29705	11.17	15350	15400	14870	19950	10750	15350	15114.66	1.76	-7842	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4774	26.44	3.48	12	0.09	564.00	4284.00	32400	20240326	-53.98	13200	20241115	12.95	32400	-53.98	20240326	13200	12.95	20241115	32400	-53.98	20240326	13200	12.95	20241115	1.95	N	418550	100	32 억	562738	N	N	72	N	N
34	20241204	161128	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15350	-850	5	-5.25	4093581320	263379	16.88	15500	16080	15290	21050	11340	16200	15542.69	1.80	-12517	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	4915	27.22	3.58	12	0.82	564.00	4284.00	32400	20240326	-52.62	13200	20241115	16.29	32400	-52.62	20240326	13200	16.29	20241115	32400	-52.62	20240326	13200	16.29	20241115	1.98	N	418550	100	32 억	576923	N	N	72	N	N
35	20241204	151130	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15400	-800	5	-4.94	3980081970	255990	16.41	15500	16080	15290	21050	11340	16200	15547.79	1.80	-12753	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	4931	27.30	3.59	12	0.80	564.00	4284.00	32400	20240326	-52.47	13200	20241115	16.67	32400	-52.47	20240326	13200	16.67	20241115	32400	-52.47	20240326	13200	16.67	20241115	1.98	N	418550	100	32 억	576923	N	N	872	N	N
36	20241204	141132	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15370	-830	5	-5.12	3699840620	237787	15.24	15500	16080	15290	21050	11340	16200	15559.46	1.80	-15144	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	4921	27.25	3.59	12	0.74	564.00	4284.00	32400	20240326	-52.56	13200	20241115	16.44	32400	-52.56	20240326	13200	16.44	20241115	32400	-52.56	20240326	13200	16.44	20241115	1.98	N	418550	100	32 억	576923	N	N	872	N	N
37	20241204	131125	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15420	-780	5	-4.81	3469145160	222793	14.28	15500	16080	15290	21050	11340	16200	15571.14	1.80	-10789	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	4937	27.34	3.60	12	0.70	564.00	4284.00	32400	20240326	-52.41	13200	20241115	16.82	32400	-52.41	20240326	13200	16.82	20241115	32400	-52.41	20240326	13200	16.82	20241115	1.98	N	418550	100	32 억	576923	N	N	872	N	N
38	20241204	121119	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15350	-850	5	-5.25	3247263400	208359	13.35	15500	16080	15290	21050	11340	16200	15584.93	1.80	-11809	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	4915	27.22	3.58	12	0.65	564.00	4284.00	32400	20240326	-52.62	13200	20241115	16.29	32400	-52.62	20240326	13200	16.29	20241115	32400	-52.62	20240326	13200	16.29	20241115	1.98	N	418550	100	32 억	576923	N	N	872	N	N
39	20241204	111107	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15350	-850	5	-5.25	2978601950	190826	12.23	15500	16080	15300	21050	11340	16200	15608.98	1.80	-12523	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	4915	27.22	3.58	12	0.60	564.00	4284.00	32400	20240326	-52.62	13200	20241115	16.29	32400	-52.62	20240326	13200	16.29	20241115	32400	-52.62	20240326	13200	16.29	20241115	1.98	N	418550	100	32 억	576923	N	N	872	N	N
40	20241204	101109	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15480	-720	5	-4.44	2202175870	140420	9.00	15500	16080	15350	21050	11340	16200	15682.76	1.80	-4126	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	4956	27.45	3.61	12	0.44	564.00	4284.00	32400	20240326	-52.22	13200	20241115	17.27	32400	-52.22	20240326	13200	17.27	20241115	32400	-52.22	20240326	13200	17.27	20241115	1.98	N	418550	100	32 억	576923	N	N	872	N	N
41	20241204	091132	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15910	-290	5	-1.79	748313920	47485	3.04	15500	16050	15350	21050	11340	16200	15758.90	1.80	10101	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	5094	28.21	3.71	12	0.15	564.00	4284.00	32400	20240326	-50.90	13200	20241115	20.53	32400	-50.90	20240326	13200	20.53	20241115	32400	-50.90	20240326	13200	20.53	20241115	1.98	N	418550	100	32 억	576923	N	N	872	N	N
42	20241203	161216	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	16200	530	2	3.38	26368542940	1550103	859.00	16500	17970	16120	20350	10970	15670	17012.00	1.80	-20110	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5187	28.72	3.78	12	4.84	564.00	4284.00	32400	20240326	-50.00	13200	20241115	22.73	32400	-50.00	20240326	13200	22.73	20241115	32400	-50.00	20240326	13200	22.73	20241115	1.99	N	418550	100	32 억	577179	N	N	870	N	N
43	20241203	151305	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	16210	540	2	3.45	26036548560	1529624	847.65	16500	17970	16120	20350	10970	15670	17021.54	1.80	-19550	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5190	28.74	3.78	12	4.78	564.00	4284.00	32400	20240326	-49.97	13200	20241115	22.80	32400	-49.97	20240326	13200	22.80	20241115	32400	-49.97	20240326	13200	22.80	20241115	1.99	N	418550	100	32 억	577179	N	N	12	N	N
44	20241203	141240	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	16420	750	2	4.79	22698132980	1328452	736.17	16500	17970	16120	20350	10970	15670	17086.15	1.80	-18779	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5257	29.11	3.83	12	4.15	564.00	4284.00	32400	20240326	-49.32	13200	20241115	24.39	32400	-49.32	20240326	13200	24.39	20241115	32400	-49.32	20240326	13200	24.39	20241115	1.99	N	418550	100	32 억	577179	N	N	12	N	N
45	20241203	131238	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	16380	710	2	4.53	22120377800	1293282	716.68	16500	17970	16120	20350	10970	15670	17104.06	1.80	-15664	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5244	29.04	3.82	12	4.04	564.00	4284.00	32400	20240326	-49.44	13200	20241115	24.09	32400	-49.44	20240326	13200	24.09	20241115	32400	-49.44	20240326	13200	24.09	20241115	1.99	N	418550	100	32 억	577179	N	N	12	N	N
46	20241203	121300	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	16370	700	2	4.47	21688378690	1266815	702.02	16500	17970	16120	20350	10970	15670	17120.40	1.80	-16656	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5241	29.02	3.82	12	3.96	564.00	4284.00	32400	20240326	-49.48	13200	20241115	24.02	32400	-49.48	20240326	13200	24.02	20241115	32400	-49.48	20240326	13200	24.02	20241115	1.99	N	418550	100	32 억	577179	N	N	12	N	N
47	20241203	111229	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	16620	950	2	6.06	20498399330	1194970	662.20	16500	17970	16120	20350	10970	15670	17153.90	1.80	-18344	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5321	29.47	3.88	12	3.73	564.00	4284.00	32400	20240326	-48.70	13200	20241115	25.91	32400	-48.70	20240326	13200	25.91	20241115	32400	-48.70	20240326	13200	25.91	20241115	1.99	N	418550	100	32 억	577179	N	N	12	N	N
48	20241203	101217	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	17610	1940	2	12.38	13259999850	766899	424.98	16500	17970	16120	20350	10970	15670	17290.41	1.80	-3353	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5638	31.22	4.11	12	2.40	564.00	4284.00	32400	20240326	-45.65	13200	20241115	33.41	32400	-45.65	20240326	13200	33.41	20241115	32400	-45.65	20240326	13200	33.41	20241115	1.99	N	418550	100	32 억	577179	N	N	12	N	N
49	20241203	091205	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	16300	630	2	4.02	1398945230	85502	47.38	16500	16500	16220	20350	10970	15670	16361.55	1.80	-2398	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5219	28.90	3.80	12	0.27	564.00	4284.00	32400	20240326	-49.69	13200	20241115	23.48	32400	-49.69	20240326	13200	23.48	20241115	32400	-49.69	20240326	13200	23.48	20241115	1.99	N	418550	100	32 억	577179	N	N	12	N	N
50	20241202	161146	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15670	-300	5	-1.88	2172625930	136392	87.94	15960	16540	15640	20750	11180	15970	15930.75	1.76	16991	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5017	27.78	3.66	12	0.43	564.00	4284.00	32400	20240326	-51.64	13200	20241115	18.71	32400	-51.64	20240326	13200	18.71	20241115	32400	-51.64	20240326	13200	18.71	20241115	2.05	N	418550	100	32 억	562250	N	N	12	N	N
51	20241202	151400	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15720	-250	5	-1.57	2065224280	129555	83.53	15960	16540	15640	20750	11180	15970	15940.91	1.76	17050	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5033	27.87	3.67	12	0.40	564.00	4284.00	32400	20240326	-51.48	13200	20241115	19.09	32400	-51.48	20240326	13200	19.09	20241115	32400	-51.48	20240326	13200	19.09	20241115	2.05	N	418550	100	32 억	562250	N	N	0	N	N
52	20241202	141251	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15780	-190	5	-1.19	1715690410	107279	69.17	15960	16540	15640	20750	11180	15970	15992.79	1.76	14023	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5052	27.98	3.68	12	0.34	564.00	4284.00	32400	20240326	-51.30	13200	20241115	19.55	32400	-51.30	20240326	13200	19.55	20241115	32400	-51.30	20240326	13200	19.55	20241115	2.05	N	418550	100	32 억	562250	N	N	0	N	N
53	20241202	131201	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15730	-240	5	-1.50	1567834580	97900	63.12	15960	16540	15640	20750	11180	15970	16014.65	1.76	13146	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5036	27.89	3.67	12	0.31	564.00	4284.00	32400	20240326	-51.45	13200	20241115	19.17	32400	-51.45	20240326	13200	19.17	20241115	32400	-51.45	20240326	13200	19.17	20241115	2.05	N	418550	100	32 억	562250	N	N	0	N	N
54	20241202	121231	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15770	-200	5	-1.25	1328621920	82668	53.30	15960	16540	15760	20750	11180	15970	16071.78	1.76	10603	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5049	27.96	3.68	12	0.26	564.00	4284.00	32400	20240326	-51.33	13200	20241115	19.47	32400	-51.33	20240326	13200	19.47	20241115	32400	-51.33	20240326	13200	19.47	20241115	2.05	N	418550	100	32 억	562250	N	N	0	N	N
55	20241202	111128	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15920	-50	5	-0.31	1018931040	63145	40.71	15960	16540	15900	20750	11180	15970	16136.37	1.76	9100	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5097	28.23	3.72	12	0.20	564.00	4284.00	32400	20240326	-50.86	13200	20241115	20.61	32400	-50.86	20240326	13200	20.61	20241115	32400	-50.86	20240326	13200	20.61	20241115	2.05	N	418550	100	32 억	562250	N	N	0	N	N
56	20241202	101140	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	15990	20	2	0.13	825942780	51077	32.93	15960	16540	15930	20750	11180	15970	16170.55	1.76	8396	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5120	28.35	3.73	12	0.16	564.00	4284.00	32400	20240326	-50.65	13200	20241115	21.14	32400	-50.65	20240326	13200	21.14	20241115	32400	-50.65	20240326	13200	21.14	20241115	2.05	N	418550	100	32 억	562250	N	N	0	N	N
57	20241202	091133	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	16400	430	2	2.69	364539880	22388	14.43	15960	16540	15960	20750	11180	15970	16282.85	1.76	9356	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5251	29.08	3.83	12	0.07	564.00	4284.00	32400	20240326	-49.38	13200	20241115	24.24	32400	-49.38	20240326	13200	24.24	20241115	32400	-49.38	20240326	13200	24.24	20241115	2.05	N	418550	100	32 억	562250	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History