KissMeData/215000/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

30 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	20250516	160800	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65300	-900	5	-1.36	547205400	8374	108.97	66000	66000	65000	86000	46400	66200	65345.77	22.16	-2421	67000	66600	66000	65600	65000	66800	65800	31	19800	500	48980	100	1	6275415	4098	8.23	0.88	12	0.13	7937.00	74618.00	79600	20240516	-17.96	56900	20250203	14.76	70700	-7.64	20250106	56900	14.76	20250203	79600	-17.96	20240516	56900	14.76	20250203	0.87	Y	215000	500	31 억	1390665	N	N	1086	N	N
3	20250516	150815	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65200	-1000	5	-1.51	514378500	7871	102.42	66000	66000	65000	86000	46400	66200	65351.10	22.16	-2163	67000	66600	66000	65600	65000	66800	65800	31	19800	500	48980	100	1	6275415	4092	8.21	0.87	12	0.13	7937.00	74618.00	79600	20240516	-18.09	56900	20250203	14.59	70700	-7.78	20250106	56900	14.59	20250203	79600	-18.09	20240516	56900	14.59	20250203	0.87	Y	215000	500	31 억	1390665	N	N	647	N	N
4	20250516	140809	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65100	-1100	5	-1.66	430519450	6584	85.67	66000	66000	65000	86000	46400	66200	65388.74	22.16	-1722	67000	66600	66000	65600	65000	66800	65800	31	19800	500	48980	100	1	6275415	4085	8.20	0.87	12	0.10	7937.00	74618.00	79600	20240516	-18.22	56900	20250203	14.41	70700	-7.92	20250106	56900	14.41	20250203	79600	-18.22	20240516	56900	14.41	20250203	0.87	Y	215000	500	31 억	1390665	N	N	647	N	N
5	20250516	130806	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65500	-700	5	-1.06	337687950	5163	67.18	66000	66000	65000	86000	46400	66200	65405.37	22.16	-1337	67000	66600	66000	65600	65000	66800	65800	31	19800	500	48980	100	1	6275415	4110	8.25	0.88	12	0.08	7937.00	74618.00	79600	20240516	-17.71	56900	20250203	15.11	70700	-7.36	20250106	56900	15.11	20250203	79600	-17.71	20240516	56900	15.11	20250203	0.87	Y	215000	500	31 억	1390665	N	N	647	N	N
6	20250516	120811	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65500	-700	5	-1.06	255599050	3908	50.85	66000	66000	65000	86000	46400	66200	65404.06	22.16	-1007	67000	66600	66000	65600	65000	66800	65800	31	19800	500	48980	100	1	6275415	4110	8.25	0.88	12	0.06	7937.00	74618.00	79600	20240516	-17.71	56900	20250203	15.11	70700	-7.36	20250106	56900	15.11	20250203	79600	-17.71	20240516	56900	15.11	20250203	0.87	Y	215000	500	31 억	1390665	N	N	647	N	N
7	20250516	110739	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65600	-600	5	-0.91	204250650	3124	40.65	66000	66000	65000	86000	46400	66200	65381.13	22.16	-993	67000	66600	66000	65600	65000	66800	65800	31	19800	500	48980	100	1	6275415	4117	8.27	0.88	12	0.05	7937.00	74618.00	79600	20240516	-17.59	56900	20250203	15.29	70700	-7.21	20250106	56900	15.29	20250203	79600	-17.59	20240516	56900	15.29	20250203	0.87	Y	215000	500	31 억	1390665	N	N	647	N	N
8	20250516	100804	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65300	-900	5	-1.36	136593750	2090	27.20	66000	66000	65000	86000	46400	66200	65355.86	22.16	-979	67000	66600	66000	65600	65000	66800	65800	31	19800	500	48980	100	1	6275415	4098	8.23	0.88	12	0.03	7937.00	74618.00	79600	20240516	-17.96	56900	20250203	14.76	70700	-7.64	20250106	56900	14.76	20250203	79600	-17.96	20240516	56900	14.76	20250203	0.87	Y	215000	500	31 억	1390665	N	N	647	N	N
9	20250516	090813	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65700	-500	5	-0.76	13161800	200	2.60	66000	66000	65700	86000	46400	66200	65809.00	22.16	-39	67000	66600	66000	65600	65000	66800	65800	31	19800	500	48980	100	1	6275415	4123	8.28	0.88	12	0.00	7937.00	74618.00	79600	20240516	-17.46	56900	20250203	15.47	70700	-7.07	20250106	56900	15.47	20250203	79600	-17.46	20240516	56900	15.47	20250203	0.87	Y	215000	500	31 억	1390665	N	N	647	N	N
10	20250515	160910	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66200	100	2	0.15	507273100	7685	60.08	65400	66400	65400	85900	46300	66100	66008.21	22.19	1515	67100	66600	66100	65600	65100	66350	65350	31	19800	500	48910	100	1	6275415	4154	8.34	0.89	12	0.12	7937.00	74618.00	79600	20240516	-16.83	56900	20250203	16.34	70700	-6.36	20250106	56900	16.34	20250203	79600	-16.83	20240516	56900	16.34	20250203	0.87	Y	215000	500	31 억	1392304	N	N	647	N	N
11	20250515	150920	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66000	-100	5	-0.15	471299400	7141	55.82	65400	66400	65400	85900	46300	66100	65999.08	22.19	1624	67100	66600	66100	65600	65100	66350	65350	31	19800	500	48910	100	1	6275415	4142	8.32	0.88	12	0.11	7937.00	74618.00	79600	20240516	-17.09	56900	20250203	15.99	70700	-6.65	20250106	56900	15.99	20250203	79600	-17.09	20240516	56900	15.99	20250203	0.87	Y	215000	500	31 억	1392304	N	N	910	N	N
12	20250515	140921	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66100	0	3	0.00	412768300	6255	48.90	65400	66400	65400	85900	46300	66100	65990.14	22.19	1582	67100	66600	66100	65600	65100	66350	65350	31	19800	500	48910	100	1	6275415	4148	8.33	0.89	12	0.10	7937.00	74618.00	79600	20240516	-16.96	56900	20250203	16.17	70700	-6.51	20250106	56900	16.17	20250203	79600	-16.96	20240516	56900	16.17	20250203	0.87	Y	215000	500	31 억	1392304	N	N	910	N	N
13	20250515	130917	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66100	0	3	0.00	343308000	5203	40.67	65400	66400	65400	85900	46300	66100	65982.70	22.19	1447	67100	66600	66100	65600	65100	66350	65350	31	19800	500	48910	100	1	6275415	4148	8.33	0.89	12	0.08	7937.00	74618.00	79600	20240516	-16.96	56900	20250203	16.17	70700	-6.51	20250106	56900	16.17	20250203	79600	-16.96	20240516	56900	16.17	20250203	0.87	Y	215000	500	31 억	1392304	N	N	910	N	N
14	20250515	120920	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66000	-100	5	-0.15	288692900	4374	34.19	65400	66400	65400	85900	46300	66100	66002.03	22.19	1256	67100	66600	66100	65600	65100	66350	65350	31	19800	500	48910	100	1	6275415	4142	8.32	0.88	12	0.07	7937.00	74618.00	79600	20240516	-17.09	56900	20250203	15.99	70700	-6.65	20250106	56900	15.99	20250203	79600	-17.09	20240516	56900	15.99	20250203	0.87	Y	215000	500	31 억	1392304	N	N	910	N	N
15	20250515	110921	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66300	200	2	0.30	243280900	3688	28.83	65400	66400	65400	85900	46300	66100	65965.54	22.19	904	67100	66600	66100	65600	65100	66350	65350	31	19800	500	48910	100	1	6275415	4161	8.35	0.89	12	0.06	7937.00	74618.00	79600	20240516	-16.71	56900	20250203	16.52	70700	-6.22	20250106	56900	16.52	20250203	79600	-16.71	20240516	56900	16.52	20250203	0.87	Y	215000	500	31 억	1392304	N	N	910	N	N
16	20250515	100920	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66100	0	3	0.00	141520300	2147	16.78	65400	66400	65400	85900	46300	66100	65915.37	22.19	363	67100	66600	66100	65600	65100	66350	65350	31	19800	500	48910	100	1	6275415	4148	8.33	0.89	12	0.03	7937.00	74618.00	79600	20240516	-16.96	56900	20250203	16.17	70700	-6.51	20250106	56900	16.17	20250203	79600	-16.96	20240516	56900	16.17	20250203	0.87	Y	215000	500	31 억	1392304	N	N	910	N	N
17	20250515	090924	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65700	-400	5	-0.61	30025100	458	3.58	65400	66300	65400	85900	46300	66100	65556.99	22.19	-143	67100	66600	66100	65600	65100	66350	65350	31	19800	500	48910	100	1	6275415	4123	8.28	0.88	12	0.01	7937.00	74618.00	79600	20240516	-17.46	56900	20250203	15.47	70700	-7.07	20250106	56900	15.47	20250203	79600	-17.46	20240516	56900	15.47	20250203	0.87	Y	215000	500	31 억	1392304	N	N	910	N	N
18	20250514	160916	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66100	0	3	0.00	845136600	12792	110.95	66500	66600	65600	85900	46300	66100	66067.59	22.09	5619	66966	66532	66166	65732	65366	66350	65550	31	19800	500	48910	100	1	6275415	4148	8.33	0.89	12	0.20	7937.00	74618.00	79600	20240516	-16.96	56900	20250203	16.17	70700	-6.51	20250106	56900	16.17	20250203	79600	-16.96	20240516	56900	16.17	20250203	0.86	Y	215000	500	31 억	1386393	N	N	910	N	N
19	20250514	150920	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66100	0	3	0.00	821225200	12430	107.81	66500	66600	65600	85900	46300	66100	66068.00	22.09	5479	66966	66532	66166	65732	65366	66350	65550	31	19800	500	48910	100	1	6275415	4148	8.33	0.89	12	0.20	7937.00	74618.00	79600	20240516	-16.96	56900	20250203	16.17	70700	-6.51	20250106	56900	16.17	20250203	79600	-16.96	20240516	56900	16.17	20250203	0.86	Y	215000	500	31 억	1386393	N	N	1121	N	N
20	20250514	140919	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66200	100	2	0.15	756451400	11451	99.31	66500	66600	65600	85900	46300	66100	66059.86	22.09	5497	66966	66532	66166	65732	65366	66350	65550	31	19800	500	48910	100	1	6275415	4154	8.34	0.89	12	0.18	7937.00	74618.00	79600	20240516	-16.83	56900	20250203	16.34	70700	-6.36	20250106	56900	16.34	20250203	79600	-16.83	20240516	56900	16.34	20250203	0.86	Y	215000	500	31 억	1386393	N	N	1121	N	N
21	20250514	130918	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65900	-200	5	-0.30	348264400	5274	45.74	66500	66600	65600	85900	46300	66100	66034.21	22.09	617	66966	66532	66166	65732	65366	66350	65550	31	19800	500	48910	100	1	6275415	4135	8.30	0.88	12	0.08	7937.00	74618.00	79600	20240516	-17.21	56900	20250203	15.82	70700	-6.79	20250106	56900	15.82	20250203	79600	-17.21	20240516	56900	15.82	20250203	0.86	Y	215000	500	31 억	1386393	N	N	1121	N	N
22	20250514	120918	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66000	-100	5	-0.15	305547800	4625	40.11	66500	66600	65600	85900	46300	66100	66064.39	22.09	557	66966	66532	66166	65732	65366	66350	65550	31	19800	500	48910	100	1	6275415	4142	8.32	0.88	12	0.07	7937.00	74618.00	79600	20240516	-17.09	56900	20250203	15.99	70700	-6.65	20250106	56900	15.99	20250203	79600	-17.09	20240516	56900	15.99	20250203	0.86	Y	215000	500	31 억	1386393	N	N	1121	N	N
23	20250514	110916	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66000	-100	5	-0.15	280776950	4249	36.85	66500	66600	65600	85900	46300	66100	66080.71	22.09	427	66966	66532	66166	65732	65366	66350	65550	31	19800	500	48910	100	1	6275415	4142	8.32	0.88	12	0.07	7937.00	74618.00	79600	20240516	-17.09	56900	20250203	15.99	70700	-6.65	20250106	56900	15.99	20250203	79600	-17.09	20240516	56900	15.99	20250203	0.86	Y	215000	500	31 억	1386393	N	N	1121	N	N
24	20250514	100918	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65900	-200	5	-0.30	239718150	3626	31.45	66500	66600	65600	85900	46300	66100	66110.91	22.09	668	66966	66532	66166	65732	65366	66350	65550	31	19800	500	48910	100	1	6275415	4135	8.30	0.88	12	0.06	7937.00	74618.00	79600	20240516	-17.21	56900	20250203	15.82	70700	-6.79	20250106	56900	15.82	20250203	79600	-17.21	20240516	56900	15.82	20250203	0.86	Y	215000	500	31 억	1386393	N	N	1121	N	N
25	20250514	090923	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66600	500	2	0.76	90238900	1363	11.82	66500	66600	66000	85900	46300	66100	66206.09	22.09	340	66966	66532	66166	65732	65366	66350	65550	31	19800	500	48910	100	1	6275415	4179	8.39	0.89	12	0.02	7937.00	74618.00	79600	20240516	-16.33	56900	20250203	17.05	70700	-5.80	20250106	56900	17.05	20250203	79600	-16.33	20240516	56900	17.05	20250203	0.86	Y	215000	500	31 억	1386393	N	N	1121	N	N
26	20250513	160901	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66100	0	3	0.00	764718350	11530	98.81	66200	66600	65800	85900	46300	66100	66324.23	22.07	6007	67233	66666	65833	65266	64433	66950	65550	31	19800	500	48910	100	1	6275415	4148	8.33	0.89	12	0.18	7937.00	74618.00	80000	20240429	-17.38	56900	20250203	16.17	70700	-6.51	20250106	56900	16.17	20250203	79600	-16.96	20240516	56900	16.17	20250203	0.86	Y	215000	500	31 억	1384854	N	N	1121	N	N
27	20250513	150912	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66400	300	2	0.45	679957650	10250	87.84	66200	66600	65800	85900	46300	66100	66337.33	22.07	5870	67233	66666	65833	65266	64433	66950	65550	31	19800	500	48910	100	1	6275415	4167	8.37	0.89	12	0.16	7937.00	74618.00	80000	20240429	-17.00	56900	20250203	16.70	70700	-6.08	20250106	56900	16.70	20250203	79600	-16.58	20240516	56900	16.70	20250203	0.86	Y	215000	500	31 억	1384854	N	N	1711	N	N
28	20250513	140913	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66500	400	2	0.61	540595550	8151	69.85	66200	66600	65800	85900	46300	66100	66322.60	22.07	5140	67233	66666	65833	65266	64433	66950	65550	31	19800	500	48910	100	1	6275415	4173	8.38	0.89	12	0.13	7937.00	74618.00	80000	20240429	-16.88	56900	20250203	16.87	70700	-5.94	20250106	56900	16.87	20250203	79600	-16.46	20240516	56900	16.87	20250203	0.86	Y	215000	500	31 억	1384854	N	N	1711	N	N
29	20250513	130915	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66500	400	2	0.61	472539150	7127	61.08	66200	66600	65800	85900	46300	66100	66302.67	22.07	4301	67233	66666	65833	65266	64433	66950	65550	31	19800	500	48910	100	1	6275415	4173	8.38	0.89	12	0.11	7937.00	74618.00	80000	20240429	-16.88	56900	20250203	16.87	70700	-5.94	20250106	56900	16.87	20250203	79600	-16.46	20240516	56900	16.87	20250203	0.86	Y	215000	500	31 억	1384854	N	N	1711	N	N
30	20250513	120918	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66400	300	2	0.45	398894950	6018	51.57	66200	66600	65800	85900	46300	66100	66283.64	22.07	3666	67233	66666	65833	65266	64433	66950	65550	31	19800	500	48910	100	1	6275415	4167	8.37	0.89	12	0.10	7937.00	74618.00	80000	20240429	-17.00	56900	20250203	16.70	70700	-6.08	20250106	56900	16.70	20250203	79600	-16.58	20240516	56900	16.70	20250203	0.86	Y	215000	500	31 억	1384854	N	N	1711	N	N
31	20250513	110916	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66300	200	2	0.30	334232350	5043	43.22	66200	66600	65800	85900	46300	66100	66276.49	22.07	3071	67233	66666	65833	65266	64433	66950	65550	31	19800	500	48910	100	1	6275415	4161	8.35	0.89	12	0.08	7937.00	74618.00	80000	20240429	-17.12	56900	20250203	16.52	70700	-6.22	20250106	56900	16.52	20250203	79600	-16.71	20240516	56900	16.52	20250203	0.86	Y	215000	500	31 억	1384854	N	N	1711	N	N
32	20250513	100916	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66600	500	2	0.76	266902850	4027	34.51	66200	66600	65800	85900	46300	66100	66278.33	22.07	2582	67233	66666	65833	65266	64433	66950	65550	31	19800	500	48910	100	1	6275415	4179	8.39	0.89	12	0.06	7937.00	74618.00	80000	20240429	-16.75	56900	20250203	17.05	70700	-5.80	20250106	56900	17.05	20250203	79600	-16.33	20240516	56900	17.05	20250203	0.86	Y	215000	500	31 억	1384854	N	N	1711	N	N
33	20250513	090921	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66300	200	2	0.30	22721900	343	2.94	66200	66500	65800	85900	46300	66100	66244.61	22.07	8	67233	66666	65833	65266	64433	66950	65550	31	19800	500	48910	100	1	6275415	4161	8.35	0.89	12	0.01	7937.00	74618.00	80000	20240429	-17.12	56900	20250203	16.52	70700	-6.22	20250106	56900	16.52	20250203	79600	-16.71	20240516	56900	16.52	20250203	0.86	Y	215000	500	31 억	1384854	N	N	1711	N	N
34	20250512	160857	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66100	1100	2	1.69	769284550	11669	91.86	65000	66400	65000	84500	45500	65000	65925.48	22.05	4823	66200	65600	64800	64200	63400	65900	64500	31	19500	500	48100	100	1	6275415	4148	8.33	0.89	12	0.19	7937.00	74618.00	82300	20240426	-19.68	56900	20250203	16.17	70700	-6.51	20250106	56900	16.17	20250203	79600	-16.96	20240516	56900	16.17	20250203	0.86	Y	215000	500	31 억	1383695	N	N	1710	N	N
35	20250512	150907	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66000	1000	2	1.54	705305150	10701	84.24	65000	66400	65000	84500	45500	65000	65910.21	22.05	4393	66200	65600	64800	64200	63400	65900	64500	31	19500	500	48100	100	1	6275415	4142	8.32	0.88	12	0.17	7937.00	74618.00	82300	20240426	-19.81	56900	20250203	15.99	70700	-6.65	20250106	56900	15.99	20250203	79600	-17.09	20240516	56900	15.99	20250203	0.86	Y	215000	500	31 억	1383695	N	N	382	N	N
36	20250512	140905	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66300	1300	2	2.00	576140550	8748	68.87	65000	66400	65000	84500	45500	65000	65859.69	22.05	3944	66200	65600	64800	64200	63400	65900	64500	31	19500	500	48100	100	1	6275415	4161	8.35	0.89	12	0.14	7937.00	74618.00	82300	20240426	-19.44	56900	20250203	16.52	70700	-6.22	20250106	56900	16.52	20250203	79600	-16.71	20240516	56900	16.52	20250203	0.86	Y	215000	500	31 억	1383695	N	N	382	N	N
37	20250512	130906	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66300	1300	2	2.00	489735650	7442	58.58	65000	66400	65000	84500	45500	65000	65806.99	22.05	3537	66200	65600	64800	64200	63400	65900	64500	31	19500	500	48100	100	1	6275415	4161	8.35	0.89	12	0.12	7937.00	74618.00	82300	20240426	-19.44	56900	20250203	16.52	70700	-6.22	20250106	56900	16.52	20250203	79600	-16.71	20240516	56900	16.52	20250203	0.86	Y	215000	500	31 억	1383695	N	N	382	N	N
38	20250512	120906	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66200	1200	2	1.85	426444950	6485	51.05	65000	66400	65000	84500	45500	65000	65758.67	22.05	3173	66200	65600	64800	64200	63400	65900	64500	31	19500	500	48100	100	1	6275415	4154	8.34	0.89	12	0.10	7937.00	74618.00	82300	20240426	-19.56	56900	20250203	16.34	70700	-6.36	20250106	56900	16.34	20250203	79600	-16.83	20240516	56900	16.34	20250203	0.86	Y	215000	500	31 억	1383695	N	N	382	N	N
39	20250512	110905	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	66200	1200	2	1.85	294607150	4496	35.39	65000	66200	65000	84500	45500	65000	65526.50	22.05	1957	66200	65600	64800	64200	63400	65900	64500	31	19500	500	48100	100	1	6275415	4154	8.34	0.89	12	0.07	7937.00	74618.00	82300	20240426	-19.56	56900	20250203	16.34	70700	-6.36	20250106	56900	16.34	20250203	79600	-16.83	20240516	56900	16.34	20250203	0.86	Y	215000	500	31 억	1383695	N	N	382	N	N
40	20250512	100903	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65900	900	2	1.38	225507700	3448	27.14	65000	66000	65000	84500	45500	65000	65402.47	22.05	1178	66200	65600	64800	64200	63400	65900	64500	31	19500	500	48100	100	1	6275415	4135	8.30	0.88	12	0.05	7937.00	74618.00	82300	20240426	-19.93	56900	20250203	15.82	70700	-6.79	20250106	56900	15.82	20250203	79600	-17.21	20240516	56900	15.82	20250203	0.86	Y	215000	500	31 억	1383695	N	N	382	N	N
41	20250512	090905	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65100	100	2	0.15	24801900	380	2.99	65000	65600	65000	84500	45500	65000	65268.16	22.05	125	66200	65600	64800	64200	63400	65900	64500	31	19500	500	48100	100	1	6275415	4085	8.20	0.87	12	0.01	7937.00	74618.00	82300	20240426	-20.90	56900	20250203	14.41	70700	-7.92	20250106	56900	14.41	20250203	79600	-18.22	20240516	56900	14.41	20250203	0.86	Y	215000	500	31 억	1383695	N	N	382	N	N
42	20250509	160857	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65000	0	3	0.00	820648350	12703	187.08	64600	65400	64000	84500	45500	65000	64602.72	21.93	3722	65666	65332	64666	64332	63666	65500	64500	31	19500	500	48100	100	1	6275415	4079	8.19	0.87	12	0.20	7937.00	74618.00	82600	20240425	-21.31	56900	20250203	14.24	70700	-8.06	20250106	56900	14.24	20250203	79600	-18.34	20240516	56900	14.24	20250203	0.86	Y	215000	500	31 억	1376431	N	N	382	N	N
43	20250509	150907	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65000	0	3	0.00	781372750	12098	178.17	64600	65400	64000	84500	45500	65000	64586.94	21.93	3716	65666	65332	64666	64332	63666	65500	64500	31	19500	500	48100	100	1	6275415	4079	8.19	0.87	12	0.19	7937.00	74618.00	82600	20240425	-21.31	56900	20250203	14.24	70700	-8.06	20250106	56900	14.24	20250203	79600	-18.34	20240516	56900	14.24	20250203	0.86	Y	215000	500	31 억	1376431	N	N	1670	N	N
44	20250509	140903	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64700	-300	5	-0.46	731119350	11323	166.76	64600	65400	64000	84500	45500	65000	64569.40	21.93	3766	65666	65332	64666	64332	63666	65500	64500	31	19500	500	48100	100	1	6275415	4060	8.15	0.87	12	0.18	7937.00	74618.00	82600	20240425	-21.67	56900	20250203	13.71	70700	-8.49	20250106	56900	13.71	20250203	79600	-18.72	20240516	56900	13.71	20250203	0.86	Y	215000	500	31 억	1376431	N	N	1670	N	N
45	20250509	130902	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64600	-400	5	-0.62	638219350	9886	145.60	64600	65400	64000	84500	45500	65000	64557.90	21.93	3371	65666	65332	64666	64332	63666	65500	64500	31	19500	500	48100	100	1	6275415	4054	8.14	0.87	12	0.16	7937.00	74618.00	82600	20240425	-21.79	56900	20250203	13.53	70700	-8.63	20250106	56900	13.53	20250203	79600	-18.84	20240516	56900	13.53	20250203	0.86	Y	215000	500	31 억	1376431	N	N	1670	N	N
46	20250509	120905	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64700	-300	5	-0.46	444605050	6889	101.46	64600	65400	64000	84500	45500	65000	64538.40	21.93	2352	65666	65332	64666	64332	63666	65500	64500	31	19500	500	48100	100	1	6275415	4060	8.15	0.87	12	0.11	7937.00	74618.00	82600	20240425	-21.67	56900	20250203	13.71	70700	-8.49	20250106	56900	13.71	20250203	79600	-18.72	20240516	56900	13.71	20250203	0.86	Y	215000	500	31 억	1376431	N	N	1670	N	N
47	20250509	110901	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64300	-700	5	-1.08	325195650	5036	74.17	64600	65400	64000	84500	45500	65000	64574.20	21.93	1779	65666	65332	64666	64332	63666	65500	64500	31	19500	500	48100	100	1	6275415	4035	8.10	0.86	12	0.08	7937.00	74618.00	82600	20240425	-22.15	56900	20250203	13.01	70700	-9.05	20250106	56900	13.01	20250203	79600	-19.22	20240516	56900	13.01	20250203	0.86	Y	215000	500	31 억	1376431	N	N	1670	N	N
48	20250509	100905	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64700	-300	5	-0.46	107047250	1651	24.32	64600	65400	64500	84500	45500	65000	64837.83	21.93	749	65666	65332	64666	64332	63666	65500	64500	31	19500	500	48100	100	1	6275415	4060	8.15	0.87	12	0.03	7937.00	74618.00	82600	20240425	-21.67	56900	20250203	13.71	70700	-8.49	20250106	56900	13.71	20250203	79600	-18.72	20240516	56900	13.71	20250203	0.86	Y	215000	500	31 억	1376431	N	N	1670	N	N
49	20250509	090908	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65200	200	2	0.31	22870950	352	5.18	64600	65400	64600	84500	45500	65000	64974.29	21.93	117	65666	65332	64666	64332	63666	65500	64500	31	19500	500	48100	100	1	6275415	4092	8.21	0.87	12	0.01	7937.00	74618.00	82600	20240425	-21.07	56900	20250203	14.59	70700	-7.78	20250106	56900	14.59	20250203	79600	-18.09	20240516	56900	14.59	20250203	0.86	Y	215000	500	31 억	1376431	N	N	1670	N	N
50	20250508	160851	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65000	1000	2	1.56	439470750	6790	69.24	64300	65000	64000	83200	44800	64000	64723.19	21.89	42	65400	64700	64100	63400	62800	64400	63100	31	19200	500	47360	100	1	6275415	4079	8.19	0.87	12	0.11	7937.00	74618.00	84700	20240424	-23.26	56900	20250203	14.24	70700	-8.06	20250106	56900	14.24	20250203	79600	-18.34	20240516	56900	14.24	20250203	0.86	Y	215000	500	31 억	1373541	N	N	1670	N	N
51	20250508	150902	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64600	600	2	0.94	240500250	3727	38.01	64300	65000	64000	83200	44800	64000	64529.18	21.89	905	65400	64700	64100	63400	62800	64400	63100	31	19200	500	47360	100	1	6275415	4054	8.14	0.87	12	0.06	7937.00	74618.00	84700	20240424	-23.73	56900	20250203	13.53	70700	-8.63	20250106	56900	13.53	20250203	79600	-18.84	20240516	56900	13.53	20250203	0.86	Y	215000	500	31 억	1373541	N	N	123	N	N
52	20250508	140859	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64700	700	2	1.09	221298250	3430	34.98	64300	65000	64000	83200	44800	64000	64518.44	21.89	972	65400	64700	64100	63400	62800	64400	63100	31	19200	500	47360	100	1	6275415	4060	8.15	0.87	12	0.05	7937.00	74618.00	84700	20240424	-23.61	56900	20250203	13.71	70700	-8.49	20250106	56900	13.71	20250203	79600	-18.72	20240516	56900	13.71	20250203	0.86	Y	215000	500	31 억	1373541	N	N	123	N	N
53	20250508	130859	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64900	900	2	1.41	204514750	3171	32.34	64300	65000	64000	83200	44800	64000	64495.35	21.89	937	65400	64700	64100	63400	62800	64400	63100	31	19200	500	47360	100	1	6275415	4073	8.18	0.87	12	0.05	7937.00	74618.00	84700	20240424	-23.38	56900	20250203	14.06	70700	-8.20	20250106	56900	14.06	20250203	79600	-18.47	20240516	56900	14.06	20250203	0.86	Y	215000	500	31 억	1373541	N	N	123	N	N
54	20250508	120859	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65000	1000	2	1.56	191080200	2964	30.23	64300	65000	64000	83200	44800	64000	64467.00	21.89	894	65400	64700	64100	63400	62800	64400	63100	31	19200	500	47360	100	1	6275415	4079	8.19	0.87	12	0.05	7937.00	74618.00	84700	20240424	-23.26	56900	20250203	14.24	70700	-8.06	20250106	56900	14.24	20250203	79600	-18.34	20240516	56900	14.24	20250203	0.86	Y	215000	500	31 억	1373541	N	N	123	N	N
55	20250508	110856	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64700	700	2	1.09	152317850	2366	24.13	64300	64900	64000	83200	44800	64000	64377.79	21.89	838	65400	64700	64100	63400	62800	64400	63100	31	19200	500	47360	100	1	6275415	4060	8.15	0.87	12	0.04	7937.00	74618.00	84700	20240424	-23.61	56900	20250203	13.71	70700	-8.49	20250106	56900	13.71	20250203	79600	-18.72	20240516	56900	13.71	20250203	0.86	Y	215000	500	31 억	1373541	N	N	123	N	N
56	20250508	100858	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64700	700	2	1.09	119825650	1864	19.01	64300	64700	64000	83200	44800	64000	64284.15	21.89	834	65400	64700	64100	63400	62800	64400	63100	31	19200	500	47360	100	1	6275415	4060	8.15	0.87	12	0.03	7937.00	74618.00	84700	20240424	-23.61	56900	20250203	13.71	70700	-8.49	20250106	56900	13.71	20250203	79600	-18.72	20240516	56900	13.71	20250203	0.86	Y	215000	500	31 억	1373541	N	N	123	N	N
57	20250508	090901	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64300	300	2	0.47	12731200	198	2.02	64300	64300	64200	83200	44800	64000	64298.99	21.89	-107	65400	64700	64100	63400	62800	64400	63100	31	19200	500	47360	100	1	6275415	4035	8.10	0.86	12	0.00	7937.00	74618.00	84700	20240424	-24.09	56900	20250203	13.01	70700	-9.05	20250106	56900	13.01	20250203	79600	-19.22	20240516	56900	13.01	20250203	0.86	Y	215000	500	31 억	1373541	N	N	123	N	N
58	20250502	160847	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64400	-1200	5	-1.83	392307900	6043	44.86	65300	65700	64300	85200	46000	65600	64919.39	21.93	-1019	67133	66366	65533	64766	63933	66750	65150	31	19600	500	48540	100	1	6275415	4041	8.11	0.86	12	0.10	7937.00	74618.00	84700	20240424	-23.97	56900	20250203	13.18	70700	-8.91	20250106	56900	13.18	20250203	79600	-19.10	20240516	56900	13.18	20250203	0.84	Y	215000	500	31 억	1375986	N	N	111	N	N
59	20250502	150858	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64400	-1200	5	-1.83	370282200	5701	42.32	65300	65700	64400	85200	46000	65600	64950.39	21.93	-756	67133	66366	65533	64766	63933	66750	65150	31	19600	500	48540	100	1	6275415	4041	8.11	0.86	12	0.09	7937.00	74618.00	84700	20240424	-23.97	56900	20250203	13.18	70700	-8.91	20250106	56900	13.18	20250203	79600	-19.10	20240516	56900	13.18	20250203	0.84	Y	215000	500	31 억	1375986	N	N	1522	N	N
60	20250502	140857	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64700	-900	5	-1.37	323914300	4984	37.00	65300	65700	64600	85200	46000	65600	64990.83	21.93	-399	67133	66366	65533	64766	63933	66750	65150	31	19600	500	48540	100	1	6275415	4060	8.15	0.87	12	0.08	7937.00	74618.00	84700	20240424	-23.61	56900	20250203	13.71	70700	-8.49	20250106	56900	13.71	20250203	79600	-18.72	20240516	56900	13.71	20250203	0.84	Y	215000	500	31 억	1375986	N	N	1522	N	N
61	20250502	130857	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64900	-700	5	-1.07	255056800	3921	29.11	65300	65700	64600	85200	46000	65600	65048.92	21.93	-369	67133	66366	65533	64766	63933	66750	65150	31	19600	500	48540	100	1	6275415	4073	8.18	0.87	12	0.06	7937.00	74618.00	84700	20240424	-23.38	56900	20250203	14.06	70700	-8.20	20250106	56900	14.06	20250203	79600	-18.47	20240516	56900	14.06	20250203	0.84	Y	215000	500	31 억	1375986	N	N	1522	N	N
62	20250502	120857	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65000	-600	5	-0.91	206509000	3174	23.56	65300	65700	64600	85200	46000	65600	65062.70	21.93	-358	67133	66366	65533	64766	63933	66750	65150	31	19600	500	48540	100	1	6275415	4079	8.19	0.87	12	0.05	7937.00	74618.00	84700	20240424	-23.26	56900	20250203	14.24	70700	-8.06	20250106	56900	14.24	20250203	79600	-18.34	20240516	56900	14.24	20250203	0.84	Y	215000	500	31 억	1375986	N	N	1522	N	N
63	20250502	110856	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	64800	-800	5	-1.22	179546500	2758	20.48	65300	65700	64700	85200	46000	65600	65100.25	21.93	-389	67133	66366	65533	64766	63933	66750	65150	31	19600	500	48540	100	1	6275415	4066	8.16	0.87	12	0.04	7937.00	74618.00	84700	20240424	-23.49	56900	20250203	13.88	70700	-8.35	20250106	56900	13.88	20250203	79600	-18.59	20240516	56900	13.88	20250203	0.84	Y	215000	500	31 억	1375986	N	N	1522	N	N
64	20250502	100854	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65000	-600	5	-0.91	137607600	2111	15.67	65300	65700	64800	85200	46000	65600	65185.98	21.93	-356	67133	66366	65533	64766	63933	66750	65150	31	19600	500	48540	100	1	6275415	4079	8.19	0.87	12	0.03	7937.00	74618.00	84700	20240424	-23.26	56900	20250203	14.24	70700	-8.06	20250106	56900	14.24	20250203	79600	-18.34	20240516	56900	14.24	20250203	0.84	Y	215000	500	31 억	1375986	N	N	1522	N	N
65	20250502	090858	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	65600	0	3	0.00	22431200	343	2.55	65300	65700	65100	85200	46000	65600	65397.08	21.93	-41	67133	66366	65533	64766	63933	66750	65150	31	19600	500	48540	100	1	6275415	4117	8.27	0.88	12	0.01	7937.00	74618.00	84700	20240424	-22.55	56900	20250203	15.29	70700	-7.21	20250106	56900	15.29	20250203	79600	-17.59	20240516	56900	15.29	20250203	0.84	Y	215000	500	31 억	1375986	N	N	1522	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History