KissMeData/042000/price/prices-20250201.csv at 59ece4e196f2d3ff41138127c2f8f3d77ce63211

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +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	20250212	160447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57400	-2000	5	-3.37	37075125600	646475	78.30	60100	60100	55900	77200	41600	59400	57338.78	25.81	70778	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	13921	133.80	7.49	12	2.67	429.00	7659.00	61000	20250210	-5.90	14660	20240426	291.54	61000	-5.90	20250210	33600	70.83	20250102	61000	-5.90	20250210	14660	291.54	20240426	3.04	N	042000	500	121 억	6260618	N	N	566	N	N
3	20250212	150447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57100	-2300	5	-3.87	35148199900	612887	74.23	60100	60100	55900	77200	41600	59400	57337.13	25.81	57561	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	13848	133.10	7.46	12	2.53	429.00	7659.00	61000	20250210	-6.39	14660	20240426	289.50	61000	-6.39	20250210	33600	69.94	20250102	61000	-6.39	20250210	14660	289.50	20240426	3.04	N	042000	500	121 억	6260618	N	N	680	N	N
4	20250212	140448	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57300	-2100	5	-3.54	31782463200	553749	67.07	60100	60100	55900	77200	41600	59400	57382.68	25.81	32730	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	13897	133.57	7.48	12	2.28	429.00	7659.00	61000	20250210	-6.07	14660	20240426	290.86	61000	-6.07	20250210	33600	70.54	20250102	61000	-6.07	20250210	14660	290.86	20240426	3.04	N	042000	500	121 억	6260618	N	N	680	N	N
5	20250212	130447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56600	-2800	5	-4.71	27787513500	483731	58.59	60100	60100	55900	77200	41600	59400	57430.29	25.81	14391	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	13727	131.93	7.39	12	1.99	429.00	7659.00	61000	20250210	-7.21	14660	20240426	286.08	61000	-7.21	20250210	33600	68.45	20250102	61000	-7.21	20250210	14660	286.08	20240426	3.04	N	042000	500	121 억	6260618	N	N	680	N	N
6	20250212	120447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56300	-3100	5	-5.22	25527722900	443677	53.74	60100	60100	55900	77200	41600	59400	57522.33	25.81	5104	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	13654	131.24	7.35	12	1.83	429.00	7659.00	61000	20250210	-7.70	14660	20240426	284.04	61000	-7.70	20250210	33600	67.56	20250102	61000	-7.70	20250210	14660	284.04	20240426	3.04	N	042000	500	121 억	6260618	N	N	680	N	N
7	20250212	110446	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56700	-2700	5	-4.55	20326851300	351402	42.56	60100	60100	56200	77200	41600	59400	57829.81	25.81	2497	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	13751	132.17	7.40	12	1.45	429.00	7659.00	61000	20250210	-7.05	14660	20240426	286.77	61000	-7.05	20250210	33600	68.75	20250102	61000	-7.05	20250210	14660	286.77	20240426	3.04	N	042000	500	121 억	6260618	N	N	680	N	N
8	20250212	100447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57200	-2200	5	-3.70	13357966600	229103	27.75	60100	60100	56700	77200	41600	59400	58289.01	25.81	-12400	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	13873	133.33	7.47	12	0.94	429.00	7659.00	61000	20250210	-6.23	14660	20240426	290.18	61000	-6.23	20250210	33600	70.24	20250102	61000	-6.23	20250210	14660	290.18	20240426	3.04	N	042000	500	121 억	6260618	N	N	680	N	N
9	20250212	090450	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	59300	-100	5	-0.17	2006201200	33754	4.09	60100	60100	58600	77200	41600	59400	59439.98	25.81	-10345	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	14382	138.23	7.74	12	0.14	429.00	7659.00	61000	20250210	-2.79	14660	20240426	304.50	61000	-2.79	20250210	33600	76.49	20250102	61000	-2.79	20250210	14660	304.50	20240426	3.04	N	042000	500	121 억	6260618	N	N	680	N	N
10	20250211	160447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	59400	2300	2	4.03	48069482600	818345	38.56	57100	60200	56700	74200	40000	57100	58739.32	25.67	47351	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	14406	138.46	7.76	12	3.37	429.00	7659.00	61000	20250210	-2.62	14660	20240426	305.18	61000	-2.62	20250210	33600	76.79	20250102	61000	-2.62	20250210	14660	305.18	20240426	2.94	N	042000	500	121 억	6226598	N	N	680	N	N
11	20250211	150447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	59400	2300	2	4.03	45545716000	775921	36.56	57100	60200	56700	74200	40000	57100	58698.91	25.67	44913	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	14406	138.46	7.76	12	3.20	429.00	7659.00	61000	20250210	-2.62	14660	20240426	305.18	61000	-2.62	20250210	33600	76.79	20250102	61000	-2.62	20250210	14660	305.18	20240426	2.94	N	042000	500	121 억	6226598	N	N	2778	N	N
12	20250211	140448	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	59000	1900	2	3.33	40395538300	689430	32.48	57100	60200	56700	74200	40000	57100	58592.67	25.67	22801	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	14309	137.53	7.70	12	2.84	429.00	7659.00	61000	20250210	-3.28	14660	20240426	302.46	61000	-3.28	20250210	33600	75.60	20250102	61000	-3.28	20250210	14660	302.46	20240426	2.94	N	042000	500	121 억	6226598	N	N	2778	N	N
13	20250211	130446	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	59200	2100	2	3.68	37727656700	644329	30.36	57100	60200	56700	74200	40000	57100	58553.41	25.67	18232	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	14358	138.00	7.73	12	2.66	429.00	7659.00	61000	20250210	-2.95	14660	20240426	303.82	61000	-2.95	20250210	33600	76.19	20250102	61000	-2.95	20250210	14660	303.82	20240426	2.94	N	042000	500	121 억	6226598	N	N	2778	N	N
14	20250211	120446	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	59500	2400	2	4.20	30464520600	522690	24.63	57100	59900	56700	74200	40000	57100	58284.11	25.67	13832	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	14431	138.69	7.77	12	2.16	429.00	7659.00	61000	20250210	-2.46	14660	20240426	305.87	61000	-2.46	20250210	33600	77.08	20250102	61000	-2.46	20250210	14660	305.87	20240426	2.94	N	042000	500	121 억	6226598	N	N	2778	N	N
15	20250211	110447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57200	100	2	0.18	23425808800	403183	19.00	57100	59700	56700	74200	40000	57100	58102.18	25.67	-14798	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	13873	133.33	7.47	12	1.66	429.00	7659.00	61000	20250210	-6.23	14660	20240426	290.18	61000	-6.23	20250210	33600	70.24	20250102	61000	-6.23	20250210	14660	290.18	20240426	2.94	N	042000	500	121 억	6226598	N	N	2778	N	N
16	20250211	100447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57900	800	2	1.40	19625327400	336813	15.87	57100	59700	56700	74200	40000	57100	58267.73	25.67	-27945	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	14043	134.97	7.56	12	1.39	429.00	7659.00	61000	20250210	-5.08	14660	20240426	294.95	61000	-5.08	20250210	33600	72.32	20250102	61000	-5.08	20250210	14660	294.95	20240426	2.94	N	042000	500	121 억	6226598	N	N	2778	N	N
17	20250211	090449	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57400	300	2	0.53	2151200100	37274	1.76	57100	58700	56800	74200	40000	57100	57713.19	25.67	-4524	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	13921	133.80	7.49	12	0.15	429.00	7659.00	61000	20250210	-5.90	14660	20240426	291.54	61000	-5.90	20250210	33600	70.83	20250102	61000	-5.90	20250210	14660	291.54	20240426	2.94	N	042000	500	121 억	6226598	N	N	2778	N	N
18	20250210	160445	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	57100	0	3	0.00	117635200100	2117696	216.76	57600	61000	52000	74200	40000	57100	55546.35	25.60	36230	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	13848	133.10	7.46	12	8.73	429.00	7659.00	61000	20250210	-6.39	14660	20240426	289.50	61000	-6.39	20250210	33600	69.94	20250102	61000	-6.39	20250210	14660	289.50	20240426	3.09	N	042000	500	121 억	6209626	N	N	2778	N	N
19	20250210	150444	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56600	-500	5	-0.88	114199725900	2057530	210.60	57600	61000	52000	74200	40000	57100	55502.83	25.60	30047	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	13727	131.93	7.39	12	8.48	429.00	7659.00	61000	20250210	-7.21	14660	20240426	286.08	61000	-7.21	20250210	33600	68.45	20250102	61000	-7.21	20250210	14660	286.08	20240426	3.09	N	042000	500	121 억	6209626	N	N	1517	N	N
20	20250210	140445	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	57900	800	2	1.40	104383577700	1886041	193.05	57600	61000	52000	74200	40000	57100	55344.77	25.60	-1187	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	14043	134.97	7.56	12	7.78	429.00	7659.00	61000	20250210	-5.08	14660	20240426	294.95	61000	-5.08	20250210	33600	72.32	20250102	61000	-5.08	20250210	14660	294.95	20240426	3.09	N	042000	500	121 억	6209626	N	N	1517	N	N
21	20250210	130445	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	55900	-1200	5	-2.10	93281227600	1690999	173.09	57600	61000	52000	74200	40000	57100	55162.68	25.60	-3881	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	13557	130.30	7.30	12	6.97	429.00	7659.00	61000	20250210	-8.36	14660	20240426	281.31	61000	-8.36	20250210	33600	66.37	20250102	61000	-8.36	20250210	14660	281.31	20240426	3.09	N	042000	500	121 억	6209626	N	N	1517	N	N
22	20250210	120442	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	54000	-3100	5	-5.43	85515453700	1550027	158.66	57600	61000	52000	74200	40000	57100	55169.53	25.60	-41468	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	13097	125.87	7.05	12	6.39	429.00	7659.00	61000	20250210	-11.48	14660	20240426	268.35	61000	-11.48	20250210	33600	60.71	20250102	61000	-11.48	20250210	14660	268.35	20240426	3.09	N	042000	500	121 억	6209626	N	N	1517	N	N
23	20250210	110442	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	53700	-3400	5	-5.95	80386606600	1454394	148.87	57600	61000	52000	74200	40000	57100	55270.77	25.60	-33832	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	13024	125.17	7.01	12	6.00	429.00	7659.00	61000	20250210	-11.97	14660	20240426	266.30	61000	-11.97	20250210	33600	59.82	20250102	61000	-11.97	20250210	14660	266.30	20240426	3.09	N	042000	500	121 억	6209626	N	N	1517	N	N
24	20250210	100441	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	53400	-3700	5	-6.48	72359533500	1305503	133.63	57600	61000	52000	74200	40000	57100	55425.76	25.60	-39015	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	12951	124.48	6.97	12	5.38	429.00	7659.00	61000	20250210	-12.46	14660	20240426	264.26	61000	-12.46	20250210	33600	58.93	20250102	61000	-12.46	20250210	14660	264.26	20240426	3.09	N	042000	500	121 억	6209626	N	N	1517	N	N
25	20250210	090440	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	58000	900	2	1.58	4128933700	71459	7.31	57600	58600	56700	74200	40000	57100	57786.37	25.60	-25739	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	14067	135.20	7.57	12	0.29	429.00	7659.00	58600	20250210	-1.02	14660	20240426	295.63	58600	-1.02	20250210	33600	72.62	20250102	58600	-1.02	20250210	14660	295.63	20240426	3.09	N	042000	500	121 억	6209626	N	N	1517	N	N
26	20250207	160437	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	57100	800	2	1.42	55123926600	969101	110.17	55600	58300	54700	73100	39500	56300	56881.62	25.54	7911	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	13848	133.10	7.46	12	4.00	429.00	7659.00	58300	20250207	-2.06	14660	20240426	289.50	58300	-2.06	20250207	33600	69.94	20250102	58300	-2.06	20250207	14660	289.50	20240426	3.13	N	042000	500	121 억	6194217	N	N	1517	N	N
27	20250207	150439	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	57400	1100	2	1.95	52044943300	915221	104.04	55600	58300	54700	73100	39500	56300	56866.32	25.54	5790	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	13921	133.80	7.49	12	3.77	429.00	7659.00	58300	20250207	-1.54	14660	20240426	291.54	58300	-1.54	20250207	33600	70.83	20250102	58300	-1.54	20250207	14660	291.54	20240426	3.13	N	042000	500	121 억	6194217	N	N	1858	N	N
28	20250207	140437	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	58200	1900	2	3.37	46433438600	817822	92.97	55600	58300	54700	73100	39500	56300	56777.27	25.54	10661	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	14115	135.66	7.60	12	3.37	429.00	7659.00	58300	20250207	-0.17	14660	20240426	297.00	58300	-0.17	20250207	33600	73.21	20250102	58300	-0.17	20250207	14660	297.00	20240426	3.13	N	042000	500	121 억	6194217	N	N	1858	N	N
29	20250207	130437	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	57100	800	2	1.42	35881147100	635412	72.23	55600	57900	54700	73100	39500	56300	56469.25	25.54	5703	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	13848	133.10	7.46	12	2.62	429.00	7659.00	57900	20250207	-1.38	14660	20240426	289.50	57900	-1.38	20250207	33600	69.94	20250102	57900	-1.38	20250207	14660	289.50	20240426	3.13	N	042000	500	121 억	6194217	N	N	1858	N	N
30	20250207	120437	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56800	500	2	0.89	29307347600	520756	59.20	55600	57900	54700	73100	39500	56300	56278.44	25.54	-2776	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	13776	132.40	7.42	12	2.15	429.00	7659.00	57900	20250207	-1.90	14660	20240426	287.45	57900	-1.90	20250207	33600	69.05	20250102	57900	-1.90	20250207	14660	287.45	20240426	3.13	N	042000	500	121 억	6194217	N	N	1858	N	N
31	20250207	110436	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56200	-100	5	-0.18	27098827800	481695	54.76	55600	57900	54700	73100	39500	56300	56257.18	25.54	-14226	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	13630	131.00	7.34	12	1.99	429.00	7659.00	57900	20250207	-2.94	14660	20240426	283.36	57900	-2.94	20250207	33600	67.26	20250102	57900	-2.94	20250207	14660	283.36	20240426	3.13	N	042000	500	121 억	6194217	N	N	1858	N	N
32	20250207	100437	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55800	-500	5	-0.89	11672814200	210377	23.92	55600	56600	54700	73100	39500	56300	55483.12	25.54	11775	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	13533	130.07	7.29	12	0.87	429.00	7659.00	57100	20250206	-2.28	14660	20240426	280.63	57100	-2.28	20250206	33600	66.07	20250102	57100	-2.28	20250206	14660	280.63	20240426	3.13	N	042000	500	121 억	6194217	N	N	1858	N	N
33	20250207	090439	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55000	-1300	5	-2.31	3018717200	54462	6.19	55600	56500	54700	73100	39500	56300	55419.20	25.54	-4848	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	13339	128.21	7.18	12	0.22	429.00	7659.00	57100	20250206	-3.68	14660	20240426	275.17	57100	-3.68	20250206	33600	63.69	20250102	57100	-3.68	20250206	14660	275.17	20240426	3.13	N	042000	500	121 억	6194217	N	N	1858	N	N
34	20250206	160428	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56300	100	2	0.18	48756644400	874463	65.70	56500	57100	54500	73000	39400	56200	55755.27	25.15	91916	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13654	131.24	7.35	12	3.61	429.00	7659.00	57100	20250206	-1.40	14660	20240426	284.04	57100	-1.40	20250206	33600	67.56	20250102	57100	-1.40	20250206	14660	284.04	20240426	3.33	N	042000	500	121 억	6099388	N	N	1858	N	N
35	20250206	150429	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56200	0	3	0.00	46038883700	826140	62.07	56500	57100	54500	73000	39400	56200	55727.69	25.15	80940	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13630	131.00	7.34	12	3.41	429.00	7659.00	57100	20250206	-1.58	14660	20240426	283.36	57100	-1.58	20250206	33600	67.26	20250102	57100	-1.58	20250206	14660	283.36	20240426	3.33	N	042000	500	121 억	6099388	N	N	919	N	N
36	20250206	140431	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56500	300	2	0.53	41420889500	744103	55.90	56500	57100	54500	73000	39400	56200	55665.51	25.15	76220	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13703	131.70	7.38	12	3.07	429.00	7659.00	57100	20250206	-1.05	14660	20240426	285.40	57100	-1.05	20250206	33600	68.15	20250102	57100	-1.05	20250206	14660	285.40	20240426	3.33	N	042000	500	121 억	6099388	N	N	919	N	N
37	20250206	130429	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55900	-300	5	-0.53	32321270000	582860	43.79	56500	56600	54500	73000	39400	56200	55452.85	25.15	72181	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13557	130.30	7.30	12	2.40	429.00	7659.00	56700	20250205	-1.41	14660	20240426	281.31	56700	-1.41	20250205	33600	66.37	20250102	56700	-1.41	20250205	14660	281.31	20240426	3.33	N	042000	500	121 억	6099388	N	N	919	N	N
38	20250206	120427	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55600	-600	5	-1.07	29675336600	535275	40.21	56500	56600	54500	73000	39400	56200	55439.39	25.15	64057	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13485	129.60	7.26	12	2.21	429.00	7659.00	56700	20250205	-1.94	14660	20240426	279.26	56700	-1.94	20250205	33600	65.48	20250102	56700	-1.94	20250205	14660	279.26	20240426	3.33	N	042000	500	121 억	6099388	N	N	919	N	N
39	20250206	110421	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55900	-300	5	-0.53	22721259300	411117	30.89	56500	56600	54500	73000	39400	56200	55267.08	25.15	66060	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13557	130.30	7.30	12	1.70	429.00	7659.00	56700	20250205	-1.41	14660	20240426	281.31	56700	-1.41	20250205	33600	66.37	20250102	56700	-1.41	20250205	14660	281.31	20240426	3.33	N	042000	500	121 억	6099388	N	N	919	N	N
40	20250206	100426	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55200	-1000	5	-1.78	16292958800	294856	22.15	56500	56600	54500	73000	39400	56200	55257.26	25.15	37983	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13388	128.67	7.21	12	1.22	429.00	7659.00	56700	20250205	-2.65	14660	20240426	276.53	56700	-2.65	20250205	33600	64.29	20250102	56700	-2.65	20250205	14660	276.53	20240426	3.33	N	042000	500	121 억	6099388	N	N	919	N	N
41	20250206	090429	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55200	-1000	5	-1.78	3913461400	70332	5.28	56500	56600	54900	73000	39400	56200	55642.48	25.15	-5896	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13388	128.67	7.21	12	0.29	429.00	7659.00	56700	20250205	-2.65	14660	20240426	276.53	56700	-2.65	20250205	33600	64.29	20250102	56700	-2.65	20250205	14660	276.53	20240426	3.33	N	042000	500	121 억	6099388	N	N	919	N	N
42	20250205	160423	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56200	2000	2	3.69	73636096300	1325835	27.05	54500	56700	53800	70400	38000	54200	55539.05	24.01	240507	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13630	131.00	7.34	12	5.47	429.00	7659.00	56700	20250205	-0.88	14660	20240426	283.36	56700	-0.88	20250205	33600	67.26	20250102	56700	-0.88	20250205	14660	283.36	20240426	3.19	N	042000	500	121 억	5822379	N	N	919	N	N
43	20250205	150425	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56000	1800	2	3.32	70259653600	1265590	25.82	54500	56700	53800	70400	38000	54200	55515.69	24.01	219842	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13582	130.54	7.31	12	5.22	429.00	7659.00	56700	20250205	-1.23	14660	20240426	281.99	56700	-1.23	20250205	33600	66.67	20250102	56700	-1.23	20250205	14660	281.99	20240426	3.19	N	042000	500	121 억	5822379	N	N	2744	N	N
44	20250205	140425	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56000	1800	2	3.32	62105574800	1119835	22.85	54500	56700	53800	70400	38000	54200	55459.96	24.01	157380	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13582	130.54	7.31	12	4.62	429.00	7659.00	56700	20250205	-1.23	14660	20240426	281.99	56700	-1.23	20250205	33600	66.67	20250102	56700	-1.23	20250205	14660	281.99	20240426	3.19	N	042000	500	121 억	5822379	N	N	2744	N	N
45	20250205	130425	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56200	2000	2	3.69	57256185200	1033600	21.09	54500	56700	53800	70400	38000	54200	55395.31	24.01	121404	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13630	131.00	7.34	12	4.26	429.00	7659.00	56700	20250205	-0.88	14660	20240426	283.36	56700	-0.88	20250205	33600	67.26	20250102	56700	-0.88	20250205	14660	283.36	20240426	3.19	N	042000	500	121 억	5822379	N	N	2744	N	N
46	20250205	120425	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56000	1800	2	3.32	53622179500	968912	19.77	54500	56700	53800	70400	38000	54200	55343.08	24.01	100530	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13582	130.54	7.31	12	4.00	429.00	7659.00	56700	20250205	-1.23	14660	20240426	281.99	56700	-1.23	20250205	33600	66.67	20250102	56700	-1.23	20250205	14660	281.99	20240426	3.19	N	042000	500	121 억	5822379	N	N	2744	N	N
47	20250205	110425	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	55600	1400	2	2.58	44234426600	801417	16.35	54500	56700	53800	70400	38000	54200	55195.70	24.01	68721	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13485	129.60	7.26	12	3.30	429.00	7659.00	56700	20250205	-1.94	14660	20240426	279.26	56700	-1.94	20250205	33600	65.48	20250102	56700	-1.94	20250205	14660	279.26	20240426	3.19	N	042000	500	121 억	5822379	N	N	2744	N	N
48	20250205	100427	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	54600	400	2	0.74	37134104200	672005	13.71	54500	56700	53800	70400	38000	54200	55259.21	24.01	18478	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13242	127.27	7.13	12	2.77	429.00	7659.00	56700	20250205	-3.70	14660	20240426	272.44	56700	-3.70	20250205	33600	62.50	20250102	56700	-3.70	20250205	14660	272.44	20240426	3.19	N	042000	500	121 억	5822379	N	N	2744	N	N
49	20250205	090430	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54100	-100	5	-0.18	4118447800	75888	1.55	54500	54700	53800	70400	38000	54200	54270.40	24.01	-8549	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13121	126.11	7.06	12	0.31	429.00	7659.00	55900	20250204	-3.22	14660	20240426	269.03	55900	-3.22	20250204	33600	61.01	20250102	55900	-3.22	20250204	14660	269.03	20240426	3.19	N	042000	500	121 억	5822379	N	N	2744	N	N
50	20250204	160420	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	54200	7350	2	15.69	257851247650	4883975	119.11	47150	55900	46900	60900	32800	46850	52799.72	21.77	662184	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	100	1	24253054	13145	126.34	7.08	12	20.14	429.00	7659.00	55900	20250204	-3.04	14660	20240426	269.71	55900	-3.04	20250204	33600	61.31	20250102	55900	-3.04	20250204	14660	269.71	20240426	3.26	N	042000	500	121 억	5278965	N	N	2744	N	N
51	20250204	150421	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	54100	7250	2	15.47	251783611850	4771948	116.38	47150	55900	46900	60900	32800	46850	52768.93	21.77	641907	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	100	1	24253054	13121	126.11	7.06	12	19.68	429.00	7659.00	55900	20250204	-3.22	14660	20240426	269.03	55900	-3.22	20250204	33600	61.01	20250102	55900	-3.22	20250204	14660	269.03	20240426	3.26	N	042000	500	121 억	5278965	N	N	2094	N	N
52	20250204	140421	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	54900	8050	2	17.18	231689554050	4399951	107.30	47150	55900	46900	60900	32800	46850	52663.32	21.77	522353	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	100	1	24253054	13315	127.97	7.17	12	18.14	429.00	7659.00	55900	20250204	-1.79	14660	20240426	274.49	55900	-1.79	20250204	33600	63.39	20250102	55900	-1.79	20250204	14660	274.49	20240426	3.26	N	042000	500	121 억	5278965	N	N	2094	N	N
53	20250204	130421	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	55000	8150	2	17.40	213030877050	4060914	99.04	47150	55800	46900	60900	32800	46850	52465.15	21.77	478264	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	100	1	24253054	13339	128.21	7.18	12	16.74	429.00	7659.00	55800	20250204	-1.43	14660	20240426	275.17	55800	-1.43	20250204	33600	63.69	20250102	55800	-1.43	20250204	14660	275.17	20240426	3.26	N	042000	500	121 억	5278965	N	N	2094	N	N
54	20250204	120425	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	53800	6950	2	14.83	182378874750	3503374	85.44	47150	55000	46900	60900	32800	46850	52064.85	21.77	455270	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	100	1	24253054	13048	125.41	7.02	12	14.45	429.00	7659.00	55000	20250204	-2.18	14660	20240426	266.98	55000	-2.18	20250204	33600	60.12	20250102	55000	-2.18	20250204	14660	266.98	20240426	3.26	N	042000	500	121 억	5278965	N	N	2094	N	N
55	20250204	110417	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	53400	6550	2	13.98	162246687750	3131389	76.37	47150	55000	46900	60900	32800	46850	51820.24	21.77	414298	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	100	1	24253054	12951	124.48	6.97	12	12.91	429.00	7659.00	55000	20250204	-2.91	14660	20240426	264.26	55000	-2.91	20250204	33600	58.93	20250102	55000	-2.91	20250204	14660	264.26	20240426	3.26	N	042000	500	121 억	5278965	N	N	2094	N	N
56	20250204	100419	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	53200	6350	2	13.55	104849140450	2063436	50.32	47150	53400	46900	60900	32800	46850	50821.65	21.77	325218	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	100	1	24253054	12903	124.01	6.95	12	8.51	429.00	7659.00	53400	20250204	-0.37	14660	20240426	262.89	53400	-0.37	20250204	33600	58.33	20250102	53400	-0.37	20250204	14660	262.89	20240426	3.26	N	042000	500	121 억	5278965	N	N	2094	N	N
57	20250204	090419	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	49500	2650	2	5.66	13351839200	275817	6.73	47150	49500	46900	60900	32800	46850	48434.49	21.77	58777	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	50	1	24253054	12005	115.38	6.46	12	1.14	429.00	7659.00	49500	20250204	0.00	14660	20240426	237.65	49500	0.00	20250204	33600	47.32	20250102	49500	0.00	20250204	14660	237.65	20240426	3.26	N	042000	500	121 억	5278965	N	N	2094	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History