KissMeData/293490/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250228	161203	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	15980	-600	5	-3.62	4463977210	276562	158.39	16360	16420	15980	21550	11610	16580	16141.78	11.46	-90502	16860	16720	16630	16490	16400	16675	16445	83	4970	100	12600	10	1	82866437	13242	-5.76	0.91	12	0.33	-2774.00	17565.00	25650	20240219	-37.70	15000	20241115	6.53	17250	-7.36	20250109	15600	2.44	20250203	24750	-35.43	20240228	15000	6.53	20241115	1.34	N	293490	100	82 억	9494340	N	N	2366	N	N
3	20250228	151208	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16040	-540	5	-3.26	3691931120	228274	130.74	16360	16420	16020	21550	11610	16580	16173.23	11.46	-67717	16860	16720	16630	16490	16400	16675	16445	83	4970	100	12600	10	1	82866437	13292	-5.78	0.91	12	0.28	-2774.00	17565.00	25650	20240219	-37.47	15000	20241115	6.93	17250	-7.01	20250109	15600	2.82	20250203	24750	-35.19	20240228	15000	6.93	20241115	1.34	N	293490	100	82 억	9494340	N	N	3514	N	N
4	20250228	141209	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16050	-530	5	-3.20	3345881680	206695	118.38	16360	16420	16020	21550	11610	16580	16187.52	11.46	-63155	16860	16720	16630	16490	16400	16675	16445	83	4970	100	12600	10	1	82866437	13300	-5.79	0.91	12	0.25	-2774.00	17565.00	25650	20240219	-37.43	15000	20241115	7.00	17250	-6.96	20250109	15600	2.88	20250203	24750	-35.15	20240228	15000	7.00	20241115	1.34	N	293490	100	82 억	9494340	N	N	3514	N	N
5	20250228	131202	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16050	-530	5	-3.20	3040328360	187695	107.50	16360	16420	16020	21550	11610	16580	16198.22	11.46	-51600	16860	16720	16630	16490	16400	16675	16445	83	4970	100	12600	10	1	82866437	13300	-5.79	0.91	12	0.23	-2774.00	17565.00	25650	20240219	-37.43	15000	20241115	7.00	17250	-6.96	20250109	15600	2.88	20250203	24750	-35.15	20240228	15000	7.00	20241115	1.34	N	293490	100	82 억	9494340	N	N	3514	N	N
6	20250228	121157	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16050	-530	5	-3.20	2526288110	155642	89.14	16360	16420	16040	21550	11610	16580	16231.39	11.46	-43649	16860	16720	16630	16490	16400	16675	16445	83	4970	100	12600	10	1	82866437	13300	-5.79	0.91	12	0.19	-2774.00	17565.00	25650	20240219	-37.43	15000	20241115	7.00	17250	-6.96	20250109	15600	2.88	20250203	24750	-35.15	20240228	15000	7.00	20241115	1.34	N	293490	100	82 억	9494340	N	N	3514	N	N
7	20250228	111201	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16140	-440	5	-2.65	1851807210	113743	65.14	16360	16420	16130	21550	11610	16580	16280.61	11.46	-26951	16860	16720	16630	16490	16400	16675	16445	83	4970	100	12600	10	1	82866437	13375	-5.82	0.92	12	0.14	-2774.00	17565.00	25650	20240219	-37.08	15000	20241115	7.60	17250	-6.43	20250109	15600	3.46	20250203	24750	-34.79	20240228	15000	7.60	20241115	1.34	N	293490	100	82 억	9494340	N	N	3514	N	N
8	20250228	101159	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16360	-220	5	-1.33	938409430	57494	32.93	16360	16420	16240	21550	11610	16580	16321.84	11.46	-3505	16860	16720	16630	16490	16400	16675	16445	83	4970	100	12600	10	1	82866437	13557	-5.90	0.93	12	0.07	-2774.00	17565.00	25650	20240219	-36.22	15000	20241115	9.07	17250	-5.16	20250109	15600	4.87	20250203	24750	-33.90	20240228	15000	9.07	20241115	1.34	N	293490	100	82 억	9494340	N	N	3514	N	N
9	20250228	091203	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16300	-280	5	-1.69	324702660	19897	11.40	16360	16420	16260	21550	11610	16580	16319.08	11.46	-6200	16860	16720	16630	16490	16400	16675	16445	83	4970	100	12600	10	1	82866437	13507	-5.88	0.93	12	0.02	-2774.00	17565.00	25650	20240219	-36.45	15000	20241115	8.67	17250	-5.51	20250109	15600	4.49	20250203	24750	-34.14	20240228	15000	8.67	20241115	1.34	N	293490	100	82 억	9494340	N	N	3514	N	N
10	20250227	161150	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16580	-100	5	-0.60	2853758580	171679	42.63	16710	16770	16540	21650	11680	16680	16622.74	11.45	2096	17080	16880	16630	16430	16180	16980	16530	83	4970	100	12670	10	1	82866437	13739	-5.98	0.94	12	0.21	-2774.00	17565.00	25650	20240216	-35.36	15000	20241115	10.53	17250	-3.88	20250109	15600	6.28	20250203	24750	-33.01	20240228	15000	10.53	20241115	1.34	N	293490	100	82 억	9488227	N	N	3514	N	N
11	20250227	151151	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16580	-100	5	-0.60	2667828440	160465	39.85	16710	16770	16540	21650	11680	16680	16625.61	11.45	-839	17080	16880	16630	16430	16180	16980	16530	83	4970	100	12670	10	1	82866437	13739	-5.98	0.94	12	0.19	-2774.00	17565.00	25650	20240216	-35.36	15000	20241115	10.53	17250	-3.88	20250109	15600	6.28	20250203	24750	-33.01	20240228	15000	10.53	20241115	1.34	N	293490	100	82 억	9488227	N	N	10459	N	N
12	20250227	141153	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16580	-100	5	-0.60	2405728180	144660	35.92	16710	16770	16540	21650	11680	16680	16630.22	11.45	-3792	17080	16880	16630	16430	16180	16980	16530	83	4970	100	12670	10	1	82866437	13739	-5.98	0.94	12	0.17	-2774.00	17565.00	25650	20240216	-35.36	15000	20241115	10.53	17250	-3.88	20250109	15600	6.28	20250203	24750	-33.01	20240228	15000	10.53	20241115	1.34	N	293490	100	82 억	9488227	N	N	10459	N	N
13	20250227	131151	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16620	-60	5	-0.36	2042524990	122773	30.49	16710	16770	16540	21650	11680	16680	16636.60	11.45	-1572	17080	16880	16630	16430	16180	16980	16530	83	4970	100	12670	10	1	82866437	13772	-5.99	0.95	12	0.15	-2774.00	17565.00	25650	20240216	-35.20	15000	20241115	10.80	17250	-3.65	20250109	15600	6.54	20250203	24750	-32.85	20240228	15000	10.80	20241115	1.34	N	293490	100	82 억	9488227	N	N	10459	N	N
14	20250227	121147	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16630	-50	5	-0.30	1857796780	111658	27.73	16710	16770	16540	21650	11680	16680	16638.28	11.45	-2929	17080	16880	16630	16430	16180	16980	16530	83	4970	100	12670	10	1	82866437	13781	-5.99	0.95	12	0.13	-2774.00	17565.00	25650	20240216	-35.17	15000	20241115	10.87	17250	-3.59	20250109	15600	6.60	20250203	24750	-32.81	20240228	15000	10.87	20241115	1.34	N	293490	100	82 억	9488227	N	N	10459	N	N
15	20250227	111156	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16560	-120	5	-0.72	1680752570	100994	25.08	16710	16770	16540	21650	11680	16680	16642.10	11.45	-2989	17080	16880	16630	16430	16180	16980	16530	83	4970	100	12670	10	1	82866437	13723	-5.97	0.94	12	0.12	-2774.00	17565.00	25650	20240216	-35.44	15000	20241115	10.40	17250	-4.00	20250109	15600	6.15	20250203	24750	-33.09	20240228	15000	10.40	20241115	1.34	N	293490	100	82 억	9488227	N	N	10459	N	N
16	20250227	101227	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16630	-50	5	-0.30	1389810940	83458	20.72	16710	16770	16580	21650	11680	16680	16652.82	11.45	-541	17080	16880	16630	16430	16180	16980	16530	83	4970	100	12670	10	1	82866437	13781	-5.99	0.95	12	0.10	-2774.00	17565.00	25650	20240216	-35.17	15000	20241115	10.87	17250	-3.59	20250109	15600	6.60	20250203	24750	-32.81	20240228	15000	10.87	20241115	1.34	N	293490	100	82 억	9488227	N	N	10459	N	N
17	20250227	091240	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16660	-20	5	-0.12	515348390	30875	7.67	16710	16770	16610	21650	11680	16680	16691.45	11.45	-6240	17080	16880	16630	16430	16180	16980	16530	83	4970	100	12670	10	1	82866437	13806	-6.01	0.95	12	0.04	-2774.00	17565.00	25650	20240216	-35.05	15000	20241115	11.07	17250	-3.42	20250109	15600	6.79	20250203	24750	-32.69	20240228	15000	11.07	20241115	1.34	N	293490	100	82 억	9488227	N	N	10459	N	N
18	20250226	161149	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16680	300	2	1.83	6697281610	400992	235.66	16380	16830	16380	21250	11470	16380	16701.89	11.35	83482	16713	16546	16443	16276	16173	16630	16360	83	4870	100	12440	10	1	82866437	13822	-6.01	0.95	12	0.48	-2774.00	17565.00	25650	20240216	-34.97	15000	20241115	11.20	17250	-3.30	20250109	15600	6.92	20250203	24750	-32.61	20240228	15000	11.20	20241115	1.33	N	293490	100	82 억	9402001	N	N	10459	N	N
19	20250226	151155	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16690	310	2	1.89	6470465800	387399	227.67	16380	16830	16380	21250	11470	16380	16702.39	11.35	81382	16713	16546	16443	16276	16173	16630	16360	83	4870	100	12440	10	1	82866437	13830	-6.02	0.95	12	0.47	-2774.00	17565.00	25650	20240216	-34.93	15000	20241115	11.27	17250	-3.25	20250109	15600	6.99	20250203	24750	-32.57	20240228	15000	11.27	20241115	1.33	N	293490	100	82 억	9402001	N	N	35	N	N
20	20250226	141153	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16690	310	2	1.89	6005360020	359545	211.30	16380	16830	16380	21250	11470	16380	16702.73	11.35	80347	16713	16546	16443	16276	16173	16630	16360	83	4870	100	12440	10	1	82866437	13830	-6.02	0.95	12	0.43	-2774.00	17565.00	25650	20240216	-34.93	15000	20241115	11.27	17250	-3.25	20250109	15600	6.99	20250203	24750	-32.57	20240228	15000	11.27	20241115	1.33	N	293490	100	82 억	9402001	N	N	35	N	N
21	20250226	131150	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16740	360	2	2.20	5553920340	332539	195.43	16380	16830	16380	21250	11470	16380	16701.63	11.35	80256	16713	16546	16443	16276	16173	16630	16360	83	4870	100	12440	10	1	82866437	13872	-6.03	0.95	12	0.40	-2774.00	17565.00	25650	20240216	-34.74	15000	20241115	11.60	17250	-2.96	20250109	15600	7.31	20250203	24750	-32.36	20240228	15000	11.60	20241115	1.33	N	293490	100	82 억	9402001	N	N	35	N	N
22	20250226	121150	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16790	410	2	2.50	4791674020	287064	168.71	16380	16830	16380	21250	11470	16380	16692.09	11.35	66964	16713	16546	16443	16276	16173	16630	16360	83	4870	100	12440	10	1	82866437	13913	-6.05	0.96	12	0.35	-2774.00	17565.00	25650	20240216	-34.54	15000	20241115	11.93	17250	-2.67	20250109	15600	7.63	20250203	24750	-32.16	20240228	15000	11.93	20241115	1.33	N	293490	100	82 억	9402001	N	N	35	N	N
23	20250226	111149	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16730	350	2	2.14	3478205880	208755	122.69	16380	16790	16380	21250	11470	16380	16661.77	11.35	57966	16713	16546	16443	16276	16173	16630	16360	83	4870	100	12440	10	1	82866437	13864	-6.03	0.95	12	0.25	-2774.00	17565.00	25650	20240216	-34.78	15000	20241115	11.53	17250	-3.01	20250109	15600	7.24	20250203	24750	-32.40	20240228	15000	11.53	20241115	1.33	N	293490	100	82 억	9402001	N	N	35	N	N
24	20250226	101147	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16660	280	2	1.71	2259282920	135848	79.84	16380	16760	16380	21250	11470	16380	16631.10	11.35	37751	16713	16546	16443	16276	16173	16630	16360	83	4870	100	12440	10	1	82866437	13806	-6.01	0.95	12	0.16	-2774.00	17565.00	25650	20240216	-35.05	15000	20241115	11.07	17250	-3.42	20250109	15600	6.79	20250203	24750	-32.69	20240228	15000	11.07	20241115	1.33	N	293490	100	82 억	9402001	N	N	35	N	N
25	20250226	091158	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16510	130	2	0.79	403514170	24385	14.33	16380	16630	16380	21250	11470	16380	16548.16	11.35	8462	16713	16546	16443	16276	16173	16630	16360	83	4870	100	12440	10	1	82866437	13681	-5.95	0.94	12	0.03	-2774.00	17565.00	25650	20240216	-35.63	15000	20241115	10.07	17250	-4.29	20250109	15600	5.83	20250203	24750	-33.29	20240228	15000	10.07	20241115	1.33	N	293490	100	82 억	9402001	N	N	35	N	N
26	20250225	161141	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16380	-140	5	-0.85	2789638700	169591	136.49	16360	16610	16340	21450	11570	16520	16449.27	11.36	-18549	16806	16662	16456	16312	16106	16735	16385	83	4930	100	12550	10	1	82866437	13574	-5.90	0.93	12	0.20	-2774.00	17565.00	25650	20240216	-36.14	15000	20241115	9.20	17250	-5.04	20250109	15600	5.00	20250203	24750	-33.82	20240228	15000	9.20	20241115	1.35	N	293490	100	82 억	9417405	N	N	35	N	N
27	20250225	151141	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16380	-140	5	-0.85	2704988320	164423	132.33	16360	16610	16340	21450	11570	16520	16451.40	11.36	-17867	16806	16662	16456	16312	16106	16735	16385	83	4930	100	12550	10	1	82866437	13574	-5.90	0.93	12	0.20	-2774.00	17565.00	25650	20240216	-36.14	15000	20241115	9.20	17250	-5.04	20250109	15600	5.00	20250203	24750	-33.82	20240228	15000	9.20	20241115	1.35	N	293490	100	82 억	9417405	N	N	1362	N	N
28	20250225	141139	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16360	-160	5	-0.97	2287548650	138900	111.79	16360	16610	16360	21450	11570	16520	16469.03	11.36	-11994	16806	16662	16456	16312	16106	16735	16385	83	4930	100	12550	10	1	82866437	13557	-5.90	0.93	12	0.17	-2774.00	17565.00	25650	20240216	-36.22	15000	20241115	9.07	17250	-5.16	20250109	15600	4.87	20250203	24750	-33.90	20240228	15000	9.07	20241115	1.35	N	293490	100	82 억	9417405	N	N	1362	N	N
29	20250225	131145	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16450	-70	5	-0.42	1956862350	118744	95.56	16360	16610	16360	21450	11570	16520	16479.67	11.36	-3276	16806	16662	16456	16312	16106	16735	16385	83	4930	100	12550	10	1	82866437	13632	-5.93	0.94	12	0.14	-2774.00	17565.00	25650	20240216	-35.87	15000	20241115	9.67	17250	-4.64	20250109	15600	5.45	20250203	24750	-33.54	20240228	15000	9.67	20241115	1.35	N	293490	100	82 억	9417405	N	N	1362	N	N
30	20250225	121142	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16470	-50	5	-0.30	1611769530	97727	78.65	16360	16610	16360	21450	11570	16520	16492.57	11.36	-65	16806	16662	16456	16312	16106	16735	16385	83	4930	100	12550	10	1	82866437	13648	-5.94	0.94	12	0.12	-2774.00	17565.00	25650	20240216	-35.79	15000	20241115	9.80	17250	-4.52	20250109	15600	5.58	20250203	24750	-33.45	20240228	15000	9.80	20241115	1.35	N	293490	100	82 억	9417405	N	N	1362	N	N
31	20250225	111140	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16500	-20	5	-0.12	1371097260	83110	66.89	16360	16610	16360	21450	11570	16520	16497.38	11.36	-867	16806	16662	16456	16312	16106	16735	16385	83	4930	100	12550	10	1	82866437	13673	-5.95	0.94	12	0.10	-2774.00	17565.00	25650	20240216	-35.67	15000	20241115	10.00	17250	-4.35	20250109	15600	5.77	20250203	24750	-33.33	20240228	15000	10.00	20241115	1.35	N	293490	100	82 억	9417405	N	N	1362	N	N
32	20250225	101139	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16530	10	2	0.06	974360050	59097	47.56	16360	16610	16360	21450	11570	16520	16487.47	11.36	-7439	16806	16662	16456	16312	16106	16735	16385	83	4930	100	12550	10	1	82866437	13698	-5.96	0.94	12	0.07	-2774.00	17565.00	25650	20240216	-35.56	15000	20241115	10.20	17250	-4.17	20250109	15600	5.96	20250203	24750	-33.21	20240228	15000	10.20	20241115	1.35	N	293490	100	82 억	9417405	N	N	1362	N	N
33	20250225	091145	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16550	30	2	0.18	355513840	21564	17.35	16360	16610	16360	21450	11570	16520	16486.45	11.36	2227	16806	16662	16456	16312	16106	16735	16385	83	4930	100	12550	10	1	82866437	13714	-5.97	0.94	12	0.03	-2774.00	17565.00	25650	20240216	-35.48	15000	20241115	10.33	17250	-4.06	20250109	15600	6.09	20250203	24750	-33.13	20240228	15000	10.33	20241115	1.35	N	293490	100	82 억	9417405	N	N	1362	N	N
34	20250224	161131	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16520	50	2	0.30	1998379030	121563	61.47	16370	16600	16250	21400	11530	16470	16438.54	11.35	1403	16623	16546	16443	16366	16263	16585	16405	83	4930	100	12510	10	1	82866437	13690	-5.96	0.94	12	0.15	-2774.00	17565.00	25650	20240213	-35.59	15000	20241115	10.13	17250	-4.23	20250109	15600	5.90	20250203	24750	-33.25	20240228	15000	10.13	20241115	1.34	N	293490	100	82 억	9407602	N	N	1362	N	N
35	20250224	151132	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16530	60	2	0.36	1907785720	116076	58.70	16370	16600	16250	21400	11530	16470	16435.65	11.35	1294	16623	16546	16443	16366	16263	16585	16405	83	4930	100	12510	10	1	82866437	13698	-5.96	0.94	12	0.14	-2774.00	17565.00	25650	20240213	-35.56	15000	20241115	10.20	17250	-4.17	20250109	15600	5.96	20250203	24750	-33.21	20240228	15000	10.20	20241115	1.34	N	293490	100	82 억	9407602	N	N	513	N	N
36	20250224	141129	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16470	0	3	0.00	1605989140	97786	49.45	16370	16600	16250	21400	11530	16470	16423.50	11.35	-958	16623	16546	16443	16366	16263	16585	16405	83	4930	100	12510	10	1	82866437	13648	-5.94	0.94	12	0.12	-2774.00	17565.00	25650	20240213	-35.79	15000	20241115	9.80	17250	-4.52	20250109	15600	5.58	20250203	24750	-33.45	20240228	15000	9.80	20241115	1.34	N	293490	100	82 억	9407602	N	N	513	N	N
37	20250224	131131	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16470	0	3	0.00	1456746270	88731	44.87	16370	16600	16250	21400	11530	16470	16417.55	11.35	-743	16623	16546	16443	16366	16263	16585	16405	83	4930	100	12510	10	1	82866437	13648	-5.94	0.94	12	0.11	-2774.00	17565.00	25650	20240213	-35.79	15000	20241115	9.80	17250	-4.52	20250109	15600	5.58	20250203	24750	-33.45	20240228	15000	9.80	20241115	1.34	N	293490	100	82 억	9407602	N	N	513	N	N
38	20250224	121128	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16480	10	2	0.06	1298596990	79136	40.02	16370	16600	16250	21400	11530	16470	16409.67	11.35	-1194	16623	16546	16443	16366	16263	16585	16405	83	4930	100	12510	10	1	82866437	13656	-5.94	0.94	12	0.10	-2774.00	17565.00	25650	20240213	-35.75	15000	20241115	9.87	17250	-4.46	20250109	15600	5.64	20250203	24750	-33.41	20240228	15000	9.87	20241115	1.34	N	293490	100	82 억	9407602	N	N	513	N	N
39	20250224	111126	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16420	-50	5	-0.30	1086628210	66266	33.51	16370	16600	16250	21400	11530	16470	16397.95	11.35	-2288	16623	16546	16443	16366	16263	16585	16405	83	4930	100	12510	10	1	82866437	13607	-5.92	0.93	12	0.08	-2774.00	17565.00	25650	20240213	-35.98	15000	20241115	9.47	17250	-4.81	20250109	15600	5.26	20250203	24750	-33.66	20240228	15000	9.47	20241115	1.34	N	293490	100	82 억	9407602	N	N	513	N	N
40	20250224	101125	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16370	-100	5	-0.61	809346850	49379	24.97	16370	16600	16250	21400	11530	16470	16390.47	11.35	1980	16623	16546	16443	16366	16263	16585	16405	83	4930	100	12510	10	1	82866437	13565	-5.90	0.93	12	0.06	-2774.00	17565.00	25650	20240213	-36.18	15000	20241115	9.13	17250	-5.10	20250109	15600	4.94	20250203	24750	-33.86	20240228	15000	9.13	20241115	1.34	N	293490	100	82 억	9407602	N	N	513	N	N
41	20250224	091133	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16300	-170	5	-1.03	270461250	16571	8.38	16370	16380	16250	21400	11530	16470	16321.18	11.35	454	16623	16546	16443	16366	16263	16585	16405	83	4930	100	12510	10	1	82866437	13507	-5.88	0.93	12	0.02	-2774.00	17565.00	25650	20240213	-36.45	15000	20241115	8.67	17250	-5.51	20250109	15600	4.49	20250203	24750	-34.14	20240228	15000	8.67	20241115	1.34	N	293490	100	82 억	9407602	N	N	513	N	N
42	20250221	161122	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16470	30	2	0.18	3229353700	196455	36.87	16440	16520	16340	21350	11510	16440	16438.06	11.33	15060	17046	16742	16496	16192	15946	16895	16345	83	4910	100	12490	10	1	82866437	13648	-5.94	0.94	12	0.24	-2774.00	17565.00	26450	20240208	-37.73	15000	20241115	9.80	17250	-4.52	20250109	15600	5.58	20250203	25300	-34.90	20240221	15000	9.80	20241115	1.35	N	293490	100	82 억	9389059	N	N	513	N	N
43	20250221	151127	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16450	10	2	0.06	3026480450	184127	34.56	16440	16520	16340	21350	11510	16440	16436.91	11.33	14824	17046	16742	16496	16192	15946	16895	16345	83	4910	100	12490	10	1	82866437	13632	-5.93	0.94	12	0.22	-2774.00	17565.00	26450	20240208	-37.81	15000	20241115	9.67	17250	-4.64	20250109	15600	5.45	20250203	25300	-34.98	20240221	15000	9.67	20241115	1.35	N	293490	100	82 억	9389059	N	N	753	N	N
44	20250221	141127	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16450	10	2	0.06	2760767600	167975	31.53	16440	16520	16340	21350	11510	16440	16435.58	11.33	12073	17046	16742	16496	16192	15946	16895	16345	83	4910	100	12490	10	1	82866437	13632	-5.93	0.94	12	0.20	-2774.00	17565.00	26450	20240208	-37.81	15000	20241115	9.67	17250	-4.64	20250109	15600	5.45	20250203	25300	-34.98	20240221	15000	9.67	20241115	1.35	N	293490	100	82 억	9389059	N	N	753	N	N
45	20250221	131126	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16480	40	2	0.24	2302072000	140086	26.29	16440	16520	16340	21350	11510	16440	16433.27	11.33	1454	17046	16742	16496	16192	15946	16895	16345	83	4910	100	12490	10	1	82866437	13656	-5.94	0.94	12	0.17	-2774.00	17565.00	26450	20240208	-37.69	15000	20241115	9.87	17250	-4.46	20250109	15600	5.64	20250203	25300	-34.86	20240221	15000	9.87	20241115	1.35	N	293490	100	82 억	9389059	N	N	753	N	N
46	20250221	121127	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16460	20	2	0.12	1945283670	118415	22.22	16440	16520	16340	21350	11510	16440	16427.66	11.33	-4379	17046	16742	16496	16192	15946	16895	16345	83	4910	100	12490	10	1	82866437	13640	-5.93	0.94	12	0.14	-2774.00	17565.00	26450	20240208	-37.77	15000	20241115	9.73	17250	-4.58	20250109	15600	5.51	20250203	25300	-34.94	20240221	15000	9.73	20241115	1.35	N	293490	100	82 억	9389059	N	N	753	N	N
47	20250221	111122	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16450	10	2	0.06	1730916650	105377	19.78	16440	16520	16340	21350	11510	16440	16425.92	11.33	-6671	17046	16742	16496	16192	15946	16895	16345	83	4910	100	12490	10	1	82866437	13632	-5.93	0.94	12	0.13	-2774.00	17565.00	26450	20240208	-37.81	15000	20241115	9.67	17250	-4.64	20250109	15600	5.45	20250203	25300	-34.98	20240221	15000	9.67	20241115	1.35	N	293490	100	82 억	9389059	N	N	753	N	N
48	20250221	101125	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16440	0	3	0.00	1193313800	72587	13.62	16440	16520	16370	21350	11510	16440	16439.77	11.33	-16537	17046	16742	16496	16192	15946	16895	16345	83	4910	100	12490	10	1	82866437	13623	-5.93	0.94	12	0.09	-2774.00	17565.00	26450	20240208	-37.84	15000	20241115	9.60	17250	-4.70	20250109	15600	5.38	20250203	25300	-35.02	20240221	15000	9.60	20241115	1.35	N	293490	100	82 억	9389059	N	N	753	N	N
49	20250221	091127	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16420	-20	5	-0.12	476368250	28963	5.44	16440	16520	16420	21350	11510	16440	16447.53	11.33	-12155	17046	16742	16496	16192	15946	16895	16345	83	4910	100	12490	10	1	82866437	13607	-5.92	0.93	12	0.03	-2774.00	17565.00	26450	20240208	-37.92	15000	20241115	9.47	17250	-4.81	20250109	15600	5.26	20250203	25300	-35.10	20240221	15000	9.47	20241115	1.35	N	293490	100	82 억	9389059	N	N	753	N	N
50	20250220	161116	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16440	280	2	1.73	8785840520	530678	257.99	16270	16800	16250	21000	11320	16160	16556.01	11.29	19112	16386	16272	16086	15972	15786	16330	16030	83	4840	100	12280	10	1	82866437	13623	-5.93	0.94	12	0.64	-2774.00	17565.00	26450	20240208	-37.84	15000	20241115	9.60	17250	-4.70	20250109	15600	5.38	20250203	25350	-35.15	20240220	15000	9.60	20241115	1.35	N	293490	100	82 억	9355369	N	N	752	N	N
51	20250220	151122	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16490	330	2	2.04	8576499580	517951	251.80	16270	16800	16250	21000	11320	16160	16558.52	11.29	17974	16386	16272	16086	15972	15786	16330	16030	83	4840	100	12280	10	1	82866437	13665	-5.94	0.94	12	0.63	-2774.00	17565.00	26450	20240208	-37.66	15000	20241115	9.93	17250	-4.41	20250109	15600	5.71	20250203	25350	-34.95	20240220	15000	9.93	20241115	1.35	N	293490	100	82 억	9355369	N	N	1594	N	N
52	20250220	141122	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16470	310	2	1.92	7849517670	473772	230.32	16270	16800	16250	21000	11320	16160	16568.13	11.29	17969	16386	16272	16086	15972	15786	16330	16030	83	4840	100	12280	10	1	82866437	13648	-5.94	0.94	12	0.57	-2774.00	17565.00	26450	20240208	-37.73	15000	20241115	9.80	17250	-4.52	20250109	15600	5.58	20250203	25350	-35.03	20240220	15000	9.80	20241115	1.35	N	293490	100	82 억	9355369	N	N	1594	N	N
53	20250220	131118	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16560	400	2	2.48	7289642020	439828	213.82	16270	16800	16250	21000	11320	16160	16573.85	11.29	25626	16386	16272	16086	15972	15786	16330	16030	83	4840	100	12280	10	1	82866437	13723	-5.97	0.94	12	0.53	-2774.00	17565.00	26450	20240208	-37.39	15000	20241115	10.40	17250	-4.00	20250109	15600	6.15	20250203	25350	-34.67	20240220	15000	10.40	20241115	1.35	N	293490	100	82 억	9355369	N	N	1594	N	N
54	20250220	121120	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16560	400	2	2.48	6878662270	414986	201.74	16270	16800	16250	21000	11320	16160	16575.65	11.29	24547	16386	16272	16086	15972	15786	16330	16030	83	4840	100	12280	10	1	82866437	13723	-5.97	0.94	12	0.50	-2774.00	17565.00	26450	20240208	-37.39	15000	20241115	10.40	17250	-4.00	20250109	15600	6.15	20250203	25350	-34.67	20240220	15000	10.40	20241115	1.35	N	293490	100	82 억	9355369	N	N	1594	N	N
55	20250220	111119	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16610	450	2	2.78	6294749890	379868	184.67	16270	16800	16250	21000	11320	16160	16570.89	11.29	23270	16386	16272	16086	15972	15786	16330	16030	83	4840	100	12280	10	1	82866437	13764	-5.99	0.95	12	0.46	-2774.00	17565.00	26450	20240208	-37.20	15000	20241115	10.73	17250	-3.71	20250109	15600	6.47	20250203	25350	-34.48	20240220	15000	10.73	20241115	1.35	N	293490	100	82 억	9355369	N	N	1594	N	N
56	20250220	101120	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16490	330	2	2.04	4849082270	292714	142.30	16270	16800	16250	21000	11320	16160	16565.94	11.29	16423	16386	16272	16086	15972	15786	16330	16030	83	4840	100	12280	10	1	82866437	13665	-5.94	0.94	12	0.35	-2774.00	17565.00	26450	20240208	-37.66	15000	20241115	9.93	17250	-4.41	20250109	15600	5.71	20250203	25350	-34.95	20240220	15000	9.93	20241115	1.35	N	293490	100	82 억	9355369	N	N	1594	N	N
57	20250220	091123	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16580	420	2	2.60	2814627910	169690	82.49	16270	16800	16250	21000	11320	16160	16586.88	11.29	29243	16386	16272	16086	15972	15786	16330	16030	83	4840	100	12280	10	1	82866437	13739	-5.98	0.94	12	0.20	-2774.00	17565.00	26450	20240208	-37.32	15000	20241115	10.53	17250	-3.88	20250109	15600	6.28	20250203	25350	-34.60	20240220	15000	10.53	20241115	1.35	N	293490	100	82 억	9355369	N	N	1594	N	N
58	20250219	161115	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16160	210	2	1.32	3275019300	203111	101.76	15930	16200	15900	20700	11170	15950	16124.21	11.20	76511	16183	16066	15943	15826	15703	16005	15765	83	4750	100	12120	10	1	82866437	13391	-5.83	0.92	12	0.25	-2774.00	17565.00	26450	20240208	-38.90	15000	20241115	7.73	17250	-6.32	20250109	15600	3.59	20250203	25650	-37.00	20240219	15000	7.73	20241115	1.36	N	293490	100	82 억	9282660	N	N	1588	N	N
59	20250219	151119	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16160	210	2	1.32	3143294500	194959	97.67	15930	16200	15900	20700	11170	15950	16122.85	11.20	73488	16183	16066	15943	15826	15703	16005	15765	83	4750	100	12120	10	1	82866437	13391	-5.83	0.92	12	0.24	-2774.00	17565.00	26450	20240208	-38.90	15000	20241115	7.73	17250	-6.32	20250109	15600	3.59	20250203	25650	-37.00	20240219	15000	7.73	20241115	1.36	N	293490	100	82 억	9282660	N	N	98	N	N
60	20250219	141114	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16180	230	2	1.44	2914992840	180819	90.59	15930	16200	15900	20700	11170	15950	16121.05	11.20	72872	16183	16066	15943	15826	15703	16005	15765	83	4750	100	12120	10	1	82866437	13408	-5.83	0.92	12	0.22	-2774.00	17565.00	26450	20240208	-38.83	15000	20241115	7.87	17250	-6.20	20250109	15600	3.72	20250203	25650	-36.92	20240219	15000	7.87	20241115	1.36	N	293490	100	82 억	9282660	N	N	98	N	N
61	20250219	131115	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16160	210	2	1.32	2440551100	151439	75.87	15930	16200	15900	20700	11170	15950	16115.74	11.20	55123	16183	16066	15943	15826	15703	16005	15765	83	4750	100	12120	10	1	82866437	13391	-5.83	0.92	12	0.18	-2774.00	17565.00	26450	20240208	-38.90	15000	20241115	7.73	17250	-6.32	20250109	15600	3.59	20250203	25650	-37.00	20240219	15000	7.73	20241115	1.36	N	293490	100	82 억	9282660	N	N	98	N	N
62	20250219	121115	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16150	200	2	1.25	2038059020	126551	63.40	15930	16190	15900	20700	11170	15950	16104.65	11.20	45264	16183	16066	15943	15826	15703	16005	15765	83	4750	100	12120	10	1	82866437	13383	-5.82	0.92	12	0.15	-2774.00	17565.00	26450	20240208	-38.94	15000	20241115	7.67	17250	-6.38	20250109	15600	3.53	20250203	25650	-37.04	20240219	15000	7.67	20241115	1.36	N	293490	100	82 억	9282660	N	N	98	N	N
63	20250219	111116	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16150	200	2	1.25	1514317750	94140	47.16	15930	16170	15900	20700	11170	15950	16085.81	11.20	31380	16183	16066	15943	15826	15703	16005	15765	83	4750	100	12120	10	1	82866437	13383	-5.82	0.92	12	0.11	-2774.00	17565.00	26450	20240208	-38.94	15000	20241115	7.67	17250	-6.38	20250109	15600	3.53	20250203	25650	-37.04	20240219	15000	7.67	20241115	1.36	N	293490	100	82 억	9282660	N	N	98	N	N
64	20250219	101116	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16120	170	2	1.07	917430160	57148	28.63	15930	16170	15900	20700	11170	15950	16053.58	11.20	19287	16183	16066	15943	15826	15703	16005	15765	83	4750	100	12120	10	1	82866437	13358	-5.81	0.92	12	0.07	-2774.00	17565.00	26450	20240208	-39.05	15000	20241115	7.47	17250	-6.55	20250109	15600	3.33	20250203	25650	-37.15	20240219	15000	7.47	20241115	1.36	N	293490	100	82 억	9282660	N	N	98	N	N
65	20250219	091118	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	15980	30	2	0.19	134872600	8451	4.23	15930	16020	15900	20700	11170	15950	15959.37	11.20	2562	16183	16066	15943	15826	15703	16005	15765	83	4750	100	12120	10	1	82866437	13242	-5.76	0.91	12	0.01	-2774.00	17565.00	26450	20240208	-39.58	15000	20241115	6.53	17250	-7.36	20250109	15600	2.44	20250203	25650	-37.70	20240219	15000	6.53	20241115	1.36	N	293490	100	82 억	9282660	N	N	98	N	N
66	20250218	161111	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	15950	-60	5	-0.37	3165373460	198875	149.40	16050	16060	15820	20800	11210	16010	15916.30	11.22	-12107	16183	16096	16003	15916	15823	16050	15870	83	4790	100	12160	10	1	82866437	13217	-5.75	0.91	12	0.24	-2774.00	17565.00	26450	20240208	-39.70	15000	20241115	6.33	17250	-7.54	20250109	15600	2.24	20250203	25650	-37.82	20240219	15000	6.33	20241115	1.36	N	293490	100	82 억	9297893	N	N	98	N	N
67	20250218	151113	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	15950	-60	5	-0.37	3007680140	188984	141.97	16050	16060	15820	20800	11210	16010	15915.00	11.22	-15840	16183	16096	16003	15916	15823	16050	15870	83	4790	100	12160	10	1	82866437	13217	-5.75	0.91	12	0.23	-2774.00	17565.00	26450	20240208	-39.70	15000	20241115	6.33	17250	-7.54	20250109	15600	2.24	20250203	25650	-37.82	20240219	15000	6.33	20241115	1.36	N	293490	100	82 억	9297893	N	N	1205	N	N
68	20250218	141115	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	15900	-110	5	-0.69	2682142370	168543	126.62	16050	16060	15820	20800	11210	16010	15913.70	11.22	-20520	16183	16096	16003	15916	15823	16050	15870	83	4790	100	12160	10	1	82866437	13176	-5.73	0.91	12	0.20	-2774.00	17565.00	26450	20240208	-39.89	15000	20241115	6.00	17250	-7.83	20250109	15600	1.92	20250203	25650	-38.01	20240219	15000	6.00	20241115	1.36	N	293490	100	82 억	9297893	N	N	1205	N	N
69	20250218	131111	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	15910	-100	5	-0.62	2342133800	147172	110.56	16050	16060	15820	20800	11210	16010	15914.26	11.22	-26831	16183	16096	16003	15916	15823	16050	15870	83	4790	100	12160	10	1	82866437	13184	-5.74	0.91	12	0.18	-2774.00	17565.00	26450	20240208	-39.85	15000	20241115	6.07	17250	-7.77	20250109	15600	1.99	20250203	25650	-37.97	20240219	15000	6.07	20241115	1.36	N	293490	100	82 억	9297893	N	N	1205	N	N
70	20250218	121114	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	15880	-130	5	-0.81	2153591290	135300	101.64	16050	16060	15820	20800	11210	16010	15917.16	11.22	-26746	16183	16096	16003	15916	15823	16050	15870	83	4790	100	12160	10	1	82866437	13159	-5.72	0.90	12	0.16	-2774.00	17565.00	26450	20240208	-39.96	15000	20241115	5.87	17250	-7.94	20250109	15600	1.79	20250203	25650	-38.09	20240219	15000	5.87	20241115	1.36	N	293490	100	82 억	9297893	N	N	1205	N	N
71	20250218	111111	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	15840	-170	5	-1.06	1806470840	113429	85.21	16050	16060	15820	20800	11210	16010	15926.01	11.22	-29472	16183	16096	16003	15916	15823	16050	15870	83	4790	100	12160	10	1	82866437	13126	-5.71	0.90	12	0.14	-2774.00	17565.00	26450	20240208	-40.11	15000	20241115	5.60	17250	-8.17	20250109	15600	1.54	20250203	25650	-38.25	20240219	15000	5.60	20241115	1.36	N	293490	100	82 억	9297893	N	N	1205	N	N
72	20250218	101111	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	15970	-40	5	-0.25	636814720	39801	29.90	16050	16060	15960	20800	11210	16010	15999.97	11.22	-6530	16183	16096	16003	15916	15823	16050	15870	83	4790	100	12160	10	1	82866437	13234	-5.76	0.91	12	0.05	-2774.00	17565.00	26450	20240208	-39.62	15000	20241115	6.47	17250	-7.42	20250109	15600	2.37	20250203	25650	-37.74	20240219	15000	6.47	20241115	1.36	N	293490	100	82 억	9297893	N	N	1205	N	N
73	20250218	091115	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16000	-10	5	-0.06	106623720	6662	5.00	16050	16060	15980	20800	11210	16010	16004.76	11.22	-2002	16183	16096	16003	15916	15823	16050	15870	83	4790	100	12160	10	1	82866437	13259	-5.77	0.91	12	0.01	-2774.00	17565.00	26450	20240208	-39.51	15000	20241115	6.67	17250	-7.25	20250109	15600	2.56	20250203	25650	-37.62	20240219	15000	6.67	20241115	1.36	N	293490	100	82 억	9297893	N	N	1205	N	N
74	20250217	161111	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16010	0	3	0.00	2111784910	131754	59.28	16040	16090	15910	20800	11210	16010	16028.28	11.14	15834	16396	16202	16106	15912	15816	16155	15865	83	4790	100	12160	10	1	82866437	13267	-5.77	0.91	12	0.16	-2774.00	17565.00	26450	20240208	-39.47	15000	20241115	6.73	17250	-7.19	20250109	15600	2.63	20250203	25650	-37.58	20240219	15000	6.73	20241115	1.37	N	293490	100	82 억	9233472	N	N	1205	N	N
75	20250217	151109	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16030	20	2	0.12	1934734140	120697	54.30	16040	16090	15910	20800	11210	16010	16029.70	11.14	15087	16396	16202	16106	15912	15816	16155	15865	83	4790	100	12160	10	1	82866437	13283	-5.78	0.91	12	0.15	-2774.00	17565.00	26450	20240208	-39.40	15000	20241115	6.87	17250	-7.07	20250109	15600	2.76	20250203	25650	-37.50	20240219	15000	6.87	20241115	1.37	N	293490	100	82 억	9233472	N	N	954	N	N
76	20250217	141108	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16070	60	2	0.37	1672711410	104359	46.95	16040	16090	15910	20800	11210	16010	16028.45	11.14	14018	16396	16202	16106	15912	15816	16155	15865	83	4790	100	12160	10	1	82866437	13317	-5.79	0.91	12	0.13	-2774.00	17565.00	26450	20240208	-39.24	15000	20241115	7.13	17250	-6.84	20250109	15600	3.01	20250203	25650	-37.35	20240219	15000	7.13	20241115	1.37	N	293490	100	82 억	9233472	N	N	954	N	N
77	20250217	131113	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16050	40	2	0.25	1559171880	97291	43.77	16040	16090	15910	20800	11210	16010	16025.88	11.14	10861	16396	16202	16106	15912	15816	16155	15865	83	4790	100	12160	10	1	82866437	13300	-5.79	0.91	12	0.12	-2774.00	17565.00	26450	20240208	-39.32	15000	20241115	7.00	17250	-6.96	20250109	15600	2.88	20250203	25650	-37.43	20240219	15000	7.00	20241115	1.37	N	293490	100	82 억	9233472	N	N	954	N	N
78	20250217	121113	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16090	80	2	0.50	1401909660	87493	39.37	16040	16090	15910	20800	11210	16010	16023.12	11.14	14148	16396	16202	16106	15912	15816	16155	15865	83	4790	100	12160	10	1	82866437	13333	-5.80	0.92	12	0.11	-2774.00	17565.00	26450	20240208	-39.17	15000	20241115	7.27	17250	-6.72	20250109	15600	3.14	20250203	25650	-37.27	20240219	15000	7.27	20241115	1.37	N	293490	100	82 억	9233472	N	N	954	N	N
79	20250217	111111	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16050	40	2	0.25	1179987380	73678	33.15	16040	16090	15910	20800	11210	16010	16015.47	11.14	14772	16396	16202	16106	15912	15816	16155	15865	83	4790	100	12160	10	1	82866437	13300	-5.79	0.91	12	0.09	-2774.00	17565.00	26450	20240208	-39.32	15000	20241115	7.00	17250	-6.96	20250109	15600	2.88	20250203	25650	-37.43	20240219	15000	7.00	20241115	1.37	N	293490	100	82 억	9233472	N	N	954	N	N
80	20250217	101107	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16060	50	2	0.31	830982310	51923	23.36	16040	16090	15910	20800	11210	16010	16004.11	11.14	7232	16396	16202	16106	15912	15816	16155	15865	83	4790	100	12160	10	1	82866437	13308	-5.79	0.91	12	0.06	-2774.00	17565.00	26450	20240208	-39.28	15000	20241115	7.07	17250	-6.90	20250109	15600	2.95	20250203	25650	-37.39	20240219	15000	7.07	20241115	1.37	N	293490	100	82 억	9233472	N	N	954	N	N
81	20250217	091109	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16040	30	2	0.19	256814000	16048	7.22	16040	16090	15910	20800	11210	16010	16002.82	11.14	3343	16396	16202	16106	15912	15816	16155	15865	83	4790	100	12160	10	1	82866437	13292	-5.78	0.91	12	0.02	-2774.00	17565.00	26450	20240208	-39.36	15000	20241115	6.93	17250	-7.01	20250109	15600	2.82	20250203	25650	-37.47	20240219	15000	6.93	20241115	1.37	N	293490	100	82 억	9233472	N	N	954	N	N
82	20250214	161103	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16010	-330	5	-2.02	3560622300	221154	55.13	16300	16300	16010	21200	11440	16340	16100.94	11.20	-48507	16626	16482	16196	16052	15766	16555	16125	83	4860	100	12410	10	1	82866437	13267	-5.77	0.91	12	0.27	-2774.00	17565.00	26450	20240208	-39.47	15000	20241115	6.73	17250	-7.19	20250109	15600	2.63	20250203	25650	-37.58	20240216	15000	6.73	20241115	1.36	N	293490	100	82 억	9277198	N	N	954	N	N
83	20250214	151102	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16020	-320	5	-1.96	3221302110	199969	49.85	16300	16300	16020	21200	11440	16340	16109.00	11.20	-42090	16626	16482	16196	16052	15766	16555	16125	83	4860	100	12410	10	1	82866437	13275	-5.78	0.91	12	0.24	-2774.00	17565.00	26450	20240208	-39.43	15000	20241115	6.80	17250	-7.13	20250109	15600	2.69	20250203	25650	-37.54	20240216	15000	6.80	20241115	1.36	N	293490	100	82 억	9277198	N	N	1694	N	N
84	20250214	141103	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16060	-280	5	-1.71	2565457670	159070	39.66	16300	16300	16050	21200	11440	16340	16127.84	11.20	-27459	16626	16482	16196	16052	15766	16555	16125	83	4860	100	12410	10	1	82866437	13308	-5.79	0.91	12	0.19	-2774.00	17565.00	26450	20240208	-39.28	15000	20241115	7.07	17250	-6.90	20250109	15600	2.95	20250203	25650	-37.39	20240216	15000	7.07	20241115	1.36	N	293490	100	82 억	9277198	N	N	1694	N	N
85	20250214	131106	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16110	-230	5	-1.41	1972004840	122160	30.45	16300	16300	16070	21200	11440	16340	16142.79	11.20	-14692	16626	16482	16196	16052	15766	16555	16125	83	4860	100	12410	10	1	82866437	13350	-5.81	0.92	12	0.15	-2774.00	17565.00	26450	20240208	-39.09	15000	20241115	7.40	17250	-6.61	20250109	15600	3.27	20250203	25650	-37.19	20240216	15000	7.40	20241115	1.36	N	293490	100	82 억	9277198	N	N	1694	N	N
86	20250214	121102	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16100	-240	5	-1.47	1719151580	106450	26.54	16300	16300	16070	21200	11440	16340	16149.84	11.20	-9038	16626	16482	16196	16052	15766	16555	16125	83	4860	100	12410	10	1	82866437	13341	-5.80	0.92	12	0.13	-2774.00	17565.00	26450	20240208	-39.13	15000	20241115	7.33	17250	-6.67	20250109	15600	3.21	20250203	25650	-37.23	20240216	15000	7.33	20241115	1.36	N	293490	100	82 억	9277198	N	N	1694	N	N
87	20250214	111059	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16120	-220	5	-1.35	1433192950	88694	22.11	16300	16300	16070	21200	11440	16340	16158.83	11.20	-8623	16626	16482	16196	16052	15766	16555	16125	83	4860	100	12410	10	1	82866437	13358	-5.81	0.92	12	0.11	-2774.00	17565.00	26450	20240208	-39.05	15000	20241115	7.47	17250	-6.55	20250109	15600	3.33	20250203	25650	-37.15	20240216	15000	7.47	20241115	1.36	N	293490	100	82 억	9277198	N	N	1694	N	N
88	20250214	101059	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16130	-210	5	-1.29	963874860	59566	14.85	16300	16300	16120	21200	11440	16340	16181.61	11.20	1742	16626	16482	16196	16052	15766	16555	16125	83	4860	100	12410	10	1	82866437	13366	-5.81	0.92	12	0.07	-2774.00	17565.00	26450	20240208	-39.02	15000	20241115	7.53	17250	-6.49	20250109	15600	3.40	20250203	25650	-37.12	20240216	15000	7.53	20241115	1.36	N	293490	100	82 억	9277198	N	N	1694	N	N
89	20250214	091104	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16290	-50	5	-0.31	486740160	30063	7.49	16300	16300	16150	21200	11440	16340	16190.63	11.20	8773	16626	16482	16196	16052	15766	16555	16125	83	4860	100	12410	10	1	82866437	13499	-5.87	0.93	12	0.04	-2774.00	17565.00	26450	20240208	-38.41	15000	20241115	8.60	17250	-5.57	20250109	15600	4.42	20250203	25650	-36.49	20240216	15000	8.60	20241115	1.36	N	293490	100	82 억	9277198	N	N	1694	N	N
90	20250213	161054	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16340	200	2	1.24	6402855770	396909	112.70	16140	16340	15910	20950	11300	16140	16131.02	11.40	-51067	16686	16412	16256	15982	15826	16335	15905	83	4810	100	12260	10	1	82866437	13540	-5.89	0.93	12	0.48	-2774.00	17565.00	26450	20240208	-38.22	15000	20241115	8.93	17250	-5.28	20250109	15600	4.74	20250203	25650	-36.30	20240213	15000	8.93	20241115	1.36	N	293490	100	82 억	9446293	N	N	1694	N	N
91	20250213	151054	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16000	-140	5	-0.87	4432729940	276031	78.38	16140	16290	15910	20950	11300	16140	16058.81	11.40	-30121	16686	16412	16256	15982	15826	16335	15905	83	4810	100	12260	10	1	82866437	13259	-5.77	0.91	12	0.33	-2774.00	17565.00	26450	20240208	-39.51	15000	20241115	6.67	17250	-7.25	20250109	15600	2.56	20250203	25650	-37.62	20240213	15000	6.67	20241115	1.36	N	293490	100	82 억	9446293	N	N	358	N	N
92	20250213	141051	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16020	-120	5	-0.74	3936947140	245051	69.58	16140	16290	15910	20950	11300	16140	16065.83	11.40	-26194	16686	16412	16256	15982	15826	16335	15905	83	4810	100	12260	10	1	82866437	13275	-5.78	0.91	12	0.30	-2774.00	17565.00	26450	20240208	-39.43	15000	20241115	6.80	17250	-7.13	20250109	15600	2.69	20250203	25650	-37.54	20240213	15000	6.80	20241115	1.36	N	293490	100	82 억	9446293	N	N	358	N	N
93	20250213	131053	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	15990	-150	5	-0.93	3735079940	232442	66.00	16140	16290	15910	20950	11300	16140	16068.87	11.40	-27839	16686	16412	16256	15982	15826	16335	15905	83	4810	100	12260	10	1	82866437	13250	-5.76	0.91	12	0.28	-2774.00	17565.00	26450	20240208	-39.55	15000	20241115	6.60	17250	-7.30	20250109	15600	2.50	20250203	25650	-37.66	20240213	15000	6.60	20241115	1.36	N	293490	100	82 억	9446293	N	N	358	N	N
94	20250213	121051	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	15990	-150	5	-0.93	3419258270	212692	60.39	16140	16290	15910	20950	11300	16140	16076.10	11.40	-27362	16686	16412	16256	15982	15826	16335	15905	83	4810	100	12260	10	1	82866437	13250	-5.76	0.91	12	0.26	-2774.00	17565.00	26450	20240208	-39.55	15000	20241115	6.60	17250	-7.30	20250109	15600	2.50	20250203	25650	-37.66	20240213	15000	6.60	20241115	1.36	N	293490	100	82 억	9446293	N	N	358	N	N
95	20250213	111051	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16020	-120	5	-0.74	3105615390	193103	54.83	16140	16290	15910	20950	11300	16140	16082.69	11.40	-24786	16686	16412	16256	15982	15826	16335	15905	83	4810	100	12260	10	1	82866437	13275	-5.78	0.91	12	0.23	-2774.00	17565.00	26450	20240208	-39.43	15000	20241115	6.80	17250	-7.13	20250109	15600	2.69	20250203	25650	-37.54	20240213	15000	6.80	20241115	1.36	N	293490	100	82 억	9446293	N	N	358	N	N
96	20250213	101052	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16120	-20	5	-0.12	1410552380	87136	24.74	16140	16290	16100	20950	11300	16140	16187.94	11.40	1051	16686	16412	16256	15982	15826	16335	15905	83	4810	100	12260	10	1	82866437	13358	-5.81	0.92	12	0.11	-2774.00	17565.00	26450	20240208	-39.05	15000	20241115	7.47	17250	-6.55	20250109	15600	3.33	20250203	25650	-37.15	20240213	15000	7.47	20241115	1.36	N	293490	100	82 억	9446293	N	N	358	N	N
97	20250213	091046	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16290	150	2	0.93	366828530	22628	6.43	16140	16290	16140	20950	11300	16140	16211.28	11.40	6953	16686	16412	16256	15982	15826	16335	15905	83	4810	100	12260	10	1	82866437	13499	-5.87	0.93	12	0.03	-2774.00	17565.00	26450	20240208	-38.41	15000	20241115	8.60	17250	-5.57	20250109	15600	4.42	20250203	25650	-36.49	20240213	15000	8.60	20241115	1.36	N	293490	100	82 억	9446293	N	N	358	N	N
98	20250212	161044	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16140	-470	5	-2.83	5693692550	351227	131.54	16530	16530	16100	21550	11630	16610	16210.96	11.56	-133113	16910	16760	16490	16340	16070	16835	16415	83	4940	100	12620	10	1	82866437	13375	-5.82	0.92	12	0.42	-2774.00	17565.00	26450	20240208	-38.98	15000	20241115	7.60	17250	-6.43	20250109	15600	3.46	20250203	25650	-37.08	20240213	15000	7.60	20241115	1.37	N	293490	100	82 억	9580882	N	N	358	N	N
99	20250212	151041	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16150	-460	5	-2.77	5276849670	325398	121.86	16530	16530	16100	21550	11630	16610	16216.60	11.56	-126433	16910	16760	16490	16340	16070	16835	16415	83	4940	100	12620	10	1	82866437	13383	-5.82	0.92	12	0.39	-2774.00	17565.00	26450	20240208	-38.94	15000	20241115	7.67	17250	-6.38	20250109	15600	3.53	20250203	25650	-37.04	20240213	15000	7.67	20241115	1.37	N	293490	100	82 억	9580882	N	N	2150	N	N
100	20250212	141044	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16190	-420	5	-2.53	4693105810	289345	108.36	16530	16530	16100	21550	11630	16610	16219.76	11.56	-122304	16910	16760	16490	16340	16070	16835	16415	83	4940	100	12620	10	1	82866437	13416	-5.84	0.92	12	0.35	-2774.00	17565.00	26450	20240208	-38.79	15000	20241115	7.93	17250	-6.14	20250109	15600	3.78	20250203	25650	-36.88	20240213	15000	7.93	20241115	1.37	N	293490	100	82 억	9580882	N	N	2150	N	N
101	20250212	131047	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16160	-450	5	-2.71	4312738290	265853	99.56	16530	16530	16100	21550	11630	16610	16222.27	11.56	-113199	16910	16760	16490	16340	16070	16835	16415	83	4940	100	12620	10	1	82866437	13391	-5.83	0.92	12	0.32	-2774.00	17565.00	26450	20240208	-38.90	15000	20241115	7.73	17250	-6.32	20250109	15600	3.59	20250203	25650	-37.00	20240213	15000	7.73	20241115	1.37	N	293490	100	82 억	9580882	N	N	2150	N	N
102	20250212	121043	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16220	-390	5	-2.35	3698883220	227943	85.37	16530	16530	16100	21550	11630	16610	16227.23	11.56	-99362	16910	16760	16490	16340	16070	16835	16415	83	4940	100	12620	10	1	82866437	13441	-5.85	0.92	12	0.28	-2774.00	17565.00	26450	20240208	-38.68	15000	20241115	8.13	17250	-5.97	20250109	15600	3.97	20250203	25650	-36.76	20240213	15000	8.13	20241115	1.37	N	293490	100	82 억	9580882	N	N	2150	N	N
103	20250212	111041	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16270	-340	5	-2.05	3199187510	197136	73.83	16530	16530	16100	21550	11630	16610	16228.33	11.56	-81968	16910	16760	16490	16340	16070	16835	16415	83	4940	100	12620	10	1	82866437	13482	-5.87	0.93	12	0.24	-2774.00	17565.00	26450	20240208	-38.49	15000	20241115	8.47	17250	-5.68	20250109	15600	4.29	20250203	25650	-36.57	20240213	15000	8.47	20241115	1.37	N	293490	100	82 억	9580882	N	N	2150	N	N
104	20250212	101035	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16250	-360	5	-2.17	2115079890	130261	48.78	16530	16530	16100	21550	11630	16610	16237.25	11.56	-71532	16910	16760	16490	16340	16070	16835	16415	83	4940	100	12620	10	1	82866437	13466	-5.86	0.93	12	0.16	-2774.00	17565.00	26450	20240208	-38.56	15000	20241115	8.33	17250	-5.80	20250109	15600	4.17	20250203	25650	-36.65	20240213	15000	8.33	20241115	1.37	N	293490	100	82 억	9580882	N	N	2150	N	N
105	20250212	091000	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16160	-450	5	-2.71	862904520	52920	19.82	16530	16530	16160	21550	11630	16610	16305.83	11.56	-41773	16910	16760	16490	16340	16070	16835	16415	83	4940	100	12620	10	1	82866437	13391	-5.83	0.92	12	0.06	-2774.00	17565.00	26450	20240208	-38.90	15000	20241115	7.73	17250	-6.32	20250109	15600	3.59	20250203	25650	-37.00	20240213	15000	7.73	20241115	1.37	N	293490	100	82 억	9580882	N	N	2150	N	N
106	20250211	161046	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16610	330	2	2.03	4379691050	266054	134.41	16300	16640	16220	21150	11400	16280	16461.42	11.53	4416	16746	16512	16376	16142	16006	16630	16260	83	4870	100	12370	10	1	82866437	13764	-5.99	0.95	12	0.32	-2774.00	17565.00	26450	20240208	-37.20	15000	20241115	10.73	17250	-3.71	20250109	15600	6.47	20250203	25650	-35.24	20240213	15000	10.73	20241115	1.37	N	293490	100	82 억	9556900	N	N	2150	N	N
107	20250211	151046	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16600	320	2	1.97	4129340760	250979	126.80	16300	16640	16220	21150	11400	16280	16452.93	11.53	4149	16746	16512	16376	16142	16006	16630	16260	83	4870	100	12370	10	1	82866437	13756	-5.98	0.95	12	0.30	-2774.00	17565.00	26450	20240208	-37.24	15000	20241115	10.67	17250	-3.77	20250109	15600	6.41	20250203	25650	-35.28	20240213	15000	10.67	20241115	1.37	N	293490	100	82 억	9556900	N	N	5949	N	N
108	20250211	141045	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16520	240	2	1.47	3481758310	211894	107.05	16300	16590	16220	21150	11400	16280	16431.60	11.53	-1742	16746	16512	16376	16142	16006	16630	16260	83	4870	100	12370	10	1	82866437	13690	-5.96	0.94	12	0.26	-2774.00	17565.00	26450	20240208	-37.54	15000	20241115	10.13	17250	-4.23	20250109	15600	5.90	20250203	25650	-35.59	20240213	15000	10.13	20241115	1.37	N	293490	100	82 억	9556900	N	N	5949	N	N
109	20250211	131046	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16490	210	2	1.29	2948403050	179544	90.71	16300	16590	16220	21150	11400	16280	16421.62	11.53	-4886	16746	16512	16376	16142	16006	16630	16260	83	4870	100	12370	10	1	82866437	13665	-5.94	0.94	12	0.22	-2774.00	17565.00	26450	20240208	-37.66	15000	20241115	9.93	17250	-4.41	20250109	15600	5.71	20250203	25650	-35.71	20240213	15000	9.93	20241115	1.37	N	293490	100	82 억	9556900	N	N	5949	N	N
110	20250211	121044	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16470	190	2	1.17	2736805780	166675	84.21	16300	16590	16220	21150	11400	16280	16420.01	11.53	-6185	16746	16512	16376	16142	16006	16630	16260	83	4870	100	12370	10	1	82866437	13648	-5.94	0.94	12	0.20	-2774.00	17565.00	26450	20240208	-37.73	15000	20241115	9.80	17250	-4.52	20250109	15600	5.58	20250203	25650	-35.79	20240213	15000	9.80	20241115	1.37	N	293490	100	82 억	9556900	N	N	5949	N	N
111	20250211	111046	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16430	150	2	0.92	1960583490	119603	60.43	16300	16560	16220	21150	11400	16280	16392.43	11.53	-15851	16746	16512	16376	16142	16006	16630	16260	83	4870	100	12370	10	1	82866437	13615	-5.92	0.94	12	0.14	-2774.00	17565.00	26450	20240208	-37.88	15000	20241115	9.53	17250	-4.75	20250109	15600	5.32	20250203	25650	-35.95	20240213	15000	9.53	20241115	1.37	N	293490	100	82 억	9556900	N	N	5949	N	N
112	20250211	101046	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16420	140	2	0.86	1286798950	78726	39.77	16300	16540	16220	21150	11400	16280	16345.29	11.53	-18423	16746	16512	16376	16142	16006	16630	16260	83	4870	100	12370	10	1	82866437	13607	-5.92	0.93	12	0.10	-2774.00	17565.00	26450	20240208	-37.92	15000	20241115	9.47	17250	-4.81	20250109	15600	5.26	20250203	25650	-35.98	20240213	15000	9.47	20241115	1.37	N	293490	100	82 억	9556900	N	N	5949	N	N
113	20250211	091050	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16350	70	2	0.43	357520420	21807	11.02	16300	16540	16300	21150	11400	16280	16394.75	11.53	-4963	16746	16512	16376	16142	16006	16630	16260	83	4870	100	12370	10	1	82866437	13549	-5.89	0.93	12	0.03	-2774.00	17565.00	26450	20240208	-38.19	15000	20241115	9.00	17250	-5.22	20250109	15600	4.81	20250203	25650	-36.26	20240213	15000	9.00	20241115	1.37	N	293490	100	82 억	9556900	N	N	5949	N	N
114	20250210	161038	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16280	-110	5	-0.67	3206256530	195434	100.63	16240	16610	16240	21300	11480	16390	16406.99	11.52	-5799	16830	16610	16490	16270	16150	16550	16210	83	4910	100	12450	10	1	82866437	13491	-5.87	0.93	12	0.24	-2774.00	17565.00	26450	20240208	-38.45	15000	20241115	8.53	17250	-5.62	20250109	15600	4.36	20250203	25650	-36.53	20240213	15000	8.53	20241115	1.38	N	293490	100	82 억	9544799	N	N	5949	N	N
115	20250210	151038	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16330	-60	5	-0.37	2881233110	175481	90.35	16240	16610	16240	21300	11480	16390	16419.06	11.52	-5981	16830	16610	16490	16270	16150	16550	16210	83	4910	100	12450	10	1	82866437	13532	-5.89	0.93	12	0.21	-2774.00	17565.00	26450	20240208	-38.26	15000	20241115	8.87	17250	-5.33	20250109	15600	4.68	20250203	25650	-36.34	20240213	15000	8.87	20241115	1.38	N	293490	100	82 억	9544799	N	N	2712	N	N
116	20250210	141037	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16400	10	2	0.06	2276021570	138467	71.29	16240	16610	16240	21300	11480	16390	16437.29	11.52	2472	16830	16610	16490	16270	16150	16550	16210	83	4910	100	12450	10	1	82866437	13590	-5.91	0.93	12	0.17	-2774.00	17565.00	26450	20240208	-38.00	15000	20241115	9.33	17250	-4.93	20250109	15600	5.13	20250203	25650	-36.06	20240213	15000	9.33	20241115	1.38	N	293490	100	82 억	9544799	N	N	2712	N	N
117	20250210	131041	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16420	30	2	0.18	1899968670	115551	59.50	16240	16610	16240	21300	11480	16390	16442.69	11.52	3734	16830	16610	16490	16270	16150	16550	16210	83	4910	100	12450	10	1	82866437	13607	-5.92	0.93	12	0.14	-2774.00	17565.00	26450	20240208	-37.92	15000	20241115	9.47	17250	-4.81	20250109	15600	5.26	20250203	25650	-35.98	20240213	15000	9.47	20241115	1.38	N	293490	100	82 억	9544799	N	N	2712	N	N
118	20250210	121035	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16450	60	2	0.37	1652185320	100479	51.74	16240	16610	16240	21300	11480	16390	16443.09	11.52	5889	16830	16610	16490	16270	16150	16550	16210	83	4910	100	12450	10	1	82866437	13632	-5.93	0.94	12	0.12	-2774.00	17565.00	26450	20240208	-37.81	15000	20241115	9.67	17250	-4.64	20250109	15600	5.45	20250203	25650	-35.87	20240213	15000	9.67	20241115	1.38	N	293490	100	82 억	9544799	N	N	2712	N	N
119	20250210	111031	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16450	60	2	0.37	1435524330	87317	44.96	16240	16610	16240	21300	11480	16390	16440.38	11.52	8702	16830	16610	16490	16270	16150	16550	16210	83	4910	100	12450	10	1	82866437	13632	-5.93	0.94	12	0.11	-2774.00	17565.00	26450	20240208	-37.81	15000	20241115	9.67	17250	-4.64	20250109	15600	5.45	20250203	25650	-35.87	20240213	15000	9.67	20241115	1.38	N	293490	100	82 억	9544799	N	N	2712	N	N
120	20250210	101031	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16470	80	2	0.49	1049645750	63948	32.93	16240	16580	16240	21300	11480	16390	16414.05	11.52	1225	16830	16610	16490	16270	16150	16550	16210	83	4910	100	12450	10	1	82866437	13648	-5.94	0.94	12	0.08	-2774.00	17565.00	26450	20240208	-37.73	15000	20241115	9.80	17250	-4.52	20250109	15600	5.58	20250203	25650	-35.79	20240213	15000	9.80	20241115	1.38	N	293490	100	82 억	9544799	N	N	2712	N	N
121	20250210	091029	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16540	150	2	0.92	436467450	26684	13.74	16240	16540	16240	21300	11480	16390	16356.89	11.52	7047	16830	16610	16490	16270	16150	16550	16210	83	4910	100	12450	10	1	82866437	13706	-5.96	0.94	12	0.03	-2774.00	17565.00	26450	20240208	-37.47	15000	20241115	10.27	17250	-4.12	20250109	15600	6.03	20250203	25650	-35.52	20240213	15000	10.27	20241115	1.38	N	293490	100	82 억	9544799	N	N	2712	N	N
122	20250207	161018	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16390	-360	5	-2.15	3188872610	193402	69.12	16660	16710	16370	21750	11730	16750	16488.42	11.52	-11457	17210	16980	16840	16610	16470	16910	16540	83	5000	100	12730	10	1	82866437	13582	-5.91	0.93	12	0.23	-2774.00	17565.00	26450	20240208	-38.03	15000	20241115	9.27	17250	-4.99	20250109	15600	5.06	20250203	26450	-38.03	20240208	15000	9.27	20241115	1.37	N	293490	100	82 억	9542533	N	N	2712	N	N
123	20250207	151021	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16390	-360	5	-2.15	2994296610	181537	64.88	16660	16710	16370	21750	11730	16750	16494.14	11.52	-11575	17210	16980	16840	16610	16470	16910	16540	83	5000	100	12730	10	1	82866437	13582	-5.91	0.93	12	0.22	-2774.00	17565.00	26450	20240208	-38.03	15000	20241115	9.27	17250	-4.99	20250109	15600	5.06	20250203	26450	-38.03	20240208	15000	9.27	20241115	1.37	N	293490	100	82 억	9542533	N	N	1890	N	N
124	20250207	141021	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16410	-340	5	-2.03	2663759350	161389	57.68	16660	16710	16370	21750	11730	16750	16505.21	11.52	-14070	17210	16980	16840	16610	16470	16910	16540	83	5000	100	12730	10	1	82866437	13598	-5.92	0.93	12	0.19	-2774.00	17565.00	26450	20240208	-37.96	15000	20241115	9.40	17250	-4.87	20250109	15600	5.19	20250203	26450	-37.96	20240208	15000	9.40	20241115	1.37	N	293490	100	82 억	9542533	N	N	1890	N	N
125	20250207	131019	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16420	-330	5	-1.97	2246616890	135961	48.59	16660	16710	16420	21750	11730	16750	16523.98	11.52	-4336	17210	16980	16840	16610	16470	16910	16540	83	5000	100	12730	10	1	82866437	13607	-5.92	0.93	12	0.16	-2774.00	17565.00	26450	20240208	-37.92	15000	20241115	9.47	17250	-4.81	20250109	15600	5.26	20250203	26450	-37.92	20240208	15000	9.47	20241115	1.37	N	293490	100	82 억	9542533	N	N	1890	N	N
126	20250207	121017	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16460	-290	5	-1.73	2020644430	122215	43.68	16660	16710	16420	21750	11730	16750	16533.52	11.52	-136	17210	16980	16840	16610	16470	16910	16540	83	5000	100	12730	10	1	82866437	13640	-5.93	0.94	12	0.15	-2774.00	17565.00	26450	20240208	-37.77	15000	20241115	9.73	17250	-4.58	20250109	15600	5.51	20250203	26450	-37.77	20240208	15000	9.73	20241115	1.37	N	293490	100	82 억	9542533	N	N	1890	N	N
127	20250207	111015	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16430	-320	5	-1.91	1759191630	106320	38.00	16660	16710	16430	21750	11730	16750	16546.19	11.52	-2432	17210	16980	16840	16610	16470	16910	16540	83	5000	100	12730	10	1	82866437	13615	-5.92	0.94	12	0.13	-2774.00	17565.00	26450	20240208	-37.88	15000	20241115	9.53	17250	-4.75	20250109	15600	5.32	20250203	26450	-37.88	20240208	15000	9.53	20241115	1.37	N	293490	100	82 억	9542533	N	N	1890	N	N
128	20250207	101021	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16560	-190	5	-1.13	1029237860	62043	22.17	16660	16710	16500	21750	11730	16750	16589.10	11.52	-7904	17210	16980	16840	16610	16470	16910	16540	83	5000	100	12730	10	1	82866437	13723	-5.97	0.94	12	0.07	-2774.00	17565.00	26450	20240208	-37.39	15000	20241115	10.40	17250	-4.00	20250109	15600	6.15	20250203	26450	-37.39	20240208	15000	10.40	20241115	1.37	N	293490	100	82 억	9542533	N	N	1890	N	N
129	20250207	091026	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16710	-40	5	-0.24	309143920	18623	6.66	16660	16710	16500	21750	11730	16750	16600.11	11.52	59	17210	16980	16840	16610	16470	16910	16540	83	5000	100	12730	10	1	82866437	13847	-6.02	0.95	12	0.02	-2774.00	17565.00	26450	20240208	-36.82	15000	20241115	11.40	17250	-3.13	20250109	15600	7.12	20250203	26450	-36.82	20240208	15000	11.40	20241115	1.37	N	293490	100	82 억	9542533	N	N	1890	N	N
130	20250206	160953	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16750	60	2	0.36	4691374930	278558	54.07	16850	17070	16700	21650	11690	16690	16841.72	11.49	15636	17310	17000	16650	16340	15990	17155	16495	83	4960	100	12680	10	1	82866437	13880	-6.04	0.95	12	0.34	-2774.00	17565.00	26450	20240208	-36.67	15000	20241115	11.67	17250	-2.90	20250109	15600	7.37	20250203	26450	-36.67	20240208	15000	11.67	20241115	1.40	N	293490	100	82 억	9521143	N	N	1890	N	N
131	20250206	150958	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16780	90	2	0.54	4493411970	266747	51.78	16850	17070	16700	21650	11690	16690	16845.23	11.49	16297	17310	17000	16650	16340	15990	17155	16495	83	4960	100	12680	10	1	82866437	13905	-6.05	0.96	12	0.32	-2774.00	17565.00	26450	20240208	-36.56	15000	20241115	11.87	17250	-2.72	20250109	15600	7.56	20250203	26450	-36.56	20240208	15000	11.87	20241115	1.40	N	293490	100	82 억	9521143	N	N	1099	N	N
132	20250206	140958	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16720	30	2	0.18	4026678680	238896	46.38	16850	17070	16720	21650	11690	16690	16855.37	11.49	11355	17310	17000	16650	16340	15990	17155	16495	83	4960	100	12680	10	1	82866437	13855	-6.03	0.95	12	0.29	-2774.00	17565.00	26450	20240208	-36.79	15000	20241115	11.47	17250	-3.07	20250109	15600	7.18	20250203	26450	-36.79	20240208	15000	11.47	20241115	1.40	N	293490	100	82 억	9521143	N	N	1099	N	N
133	20250206	130955	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16750	60	2	0.36	3573470490	211822	41.12	16850	17070	16730	21650	11690	16690	16870.17	11.49	8646	17310	17000	16650	16340	15990	17155	16495	83	4960	100	12680	10	1	82866437	13880	-6.04	0.95	12	0.26	-2774.00	17565.00	26450	20240208	-36.67	15000	20241115	11.67	17250	-2.90	20250109	15600	7.37	20250203	26450	-36.67	20240208	15000	11.67	20241115	1.40	N	293490	100	82 억	9521143	N	N	1099	N	N
134	20250206	120952	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16810	120	2	0.72	3171669820	187855	36.47	16850	17070	16770	21650	11690	16690	16883.62	11.49	8400	17310	17000	16650	16340	15990	17155	16495	83	4960	100	12680	10	1	82866437	13930	-6.06	0.96	12	0.23	-2774.00	17565.00	26450	20240208	-36.45	15000	20241115	12.07	17250	-2.55	20250109	15600	7.76	20250203	26450	-36.45	20240208	15000	12.07	20241115	1.40	N	293490	100	82 억	9521143	N	N	1099	N	N
135	20250206	110947	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16840	150	2	0.90	2608910820	154386	29.97	16850	17070	16770	21650	11690	16690	16898.64	11.49	12882	17310	17000	16650	16340	15990	17155	16495	83	4960	100	12680	10	1	82866437	13955	-6.07	0.96	12	0.19	-2774.00	17565.00	26450	20240208	-36.33	15000	20241115	12.27	17250	-2.38	20250109	15600	7.95	20250203	26450	-36.33	20240208	15000	12.27	20241115	1.40	N	293490	100	82 억	9521143	N	N	1099	N	N
136	20250206	100947	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16890	200	2	1.20	2187412320	129354	25.11	16850	17070	16770	21650	11690	16690	16910.31	11.49	9777	17310	17000	16650	16340	15990	17155	16495	83	4960	100	12680	10	1	82866437	13996	-6.09	0.96	12	0.16	-2774.00	17565.00	26450	20240208	-36.14	15000	20241115	12.60	17250	-2.09	20250109	15600	8.27	20250203	26450	-36.14	20240208	15000	12.60	20241115	1.40	N	293490	100	82 억	9521143	N	N	1099	N	N
137	20250206	090959	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16940	250	2	1.50	616686070	36570	7.10	16850	16950	16770	21650	11690	16690	16863.24	11.49	1098	17310	17000	16650	16340	15990	17155	16495	83	4960	100	12680	10	1	82866437	14038	-6.11	0.96	12	0.04	-2774.00	17565.00	26450	20240208	-35.95	15000	20241115	12.93	17250	-1.80	20250109	15600	8.59	20250203	26450	-35.95	20240208	15000	12.93	20241115	1.40	N	293490	100	82 억	9521143	N	N	1099	N	N
138	20250205	160943	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16690	430	2	2.64	8571272200	511622	176.85	16300	16960	16300	21100	11390	16260	16753.30	11.42	66307	16780	16520	16300	16040	15820	16650	16170	83	4840	100	12350	10	1	82866437	13830	-6.02	0.95	12	0.62	-2774.00	17565.00	26450	20240208	-36.90	15000	20241115	11.27	17250	-3.25	20250109	15600	6.99	20250203	26450	-36.90	20240208	15000	11.27	20241115	1.43	N	293490	100	82 억	9460895	N	N	1099	N	N
139	20250205	150947	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16680	420	2	2.58	8069703550	481556	166.46	16300	16960	16300	21100	11390	16260	16757.56	11.42	73751	16780	16520	16300	16040	15820	16650	16170	83	4840	100	12350	10	1	82866437	13822	-6.01	0.95	12	0.58	-2774.00	17565.00	26450	20240208	-36.94	15000	20241115	11.20	17250	-3.30	20250109	15600	6.92	20250203	26450	-36.94	20240208	15000	11.20	20241115	1.43	N	293490	100	82 억	9460895	N	N	3961	N	N
140	20250205	140947	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16770	510	2	3.14	7362539490	439298	151.85	16300	16960	16300	21100	11390	16260	16759.78	11.42	82194	16780	16520	16300	16040	15820	16650	16170	83	4840	100	12350	10	1	82866437	13897	-6.05	0.95	12	0.53	-2774.00	17565.00	26450	20240208	-36.60	15000	20241115	11.80	17250	-2.78	20250109	15600	7.50	20250203	26450	-36.60	20240208	15000	11.80	20241115	1.43	N	293490	100	82 억	9460895	N	N	3961	N	N
141	20250205	130944	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16790	530	2	3.26	6881336820	410587	141.93	16300	16960	16300	21100	11390	16260	16759.75	11.42	87488	16780	16520	16300	16040	15820	16650	16170	83	4840	100	12350	10	1	82866437	13913	-6.05	0.96	12	0.50	-2774.00	17565.00	26450	20240208	-36.52	15000	20241115	11.93	17250	-2.67	20250109	15600	7.63	20250203	26450	-36.52	20240208	15000	11.93	20241115	1.43	N	293490	100	82 억	9460895	N	N	3961	N	N
142	20250205	120948	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16880	620	2	3.81	6441925130	384527	132.92	16300	16960	16300	21100	11390	16260	16752.86	11.42	85842	16780	16520	16300	16040	15820	16650	16170	83	4840	100	12350	10	1	82866437	13988	-6.09	0.96	12	0.46	-2774.00	17565.00	26450	20240208	-36.18	15000	20241115	12.53	17250	-2.14	20250109	15600	8.21	20250203	26450	-36.18	20240208	15000	12.53	20241115	1.43	N	293490	100	82 억	9460895	N	N	3961	N	N
143	20250205	110943	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16870	610	2	3.75	5793663410	346102	119.64	16300	16960	16300	21100	11390	16260	16739.76	11.42	79202	16780	16520	16300	16040	15820	16650	16170	83	4840	100	12350	10	1	82866437	13980	-6.08	0.96	12	0.42	-2774.00	17565.00	26450	20240208	-36.22	15000	20241115	12.47	17250	-2.20	20250109	15600	8.14	20250203	26450	-36.22	20240208	15000	12.47	20241115	1.43	N	293490	100	82 억	9460895	N	N	3961	N	N
144	20250205	100956	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16820	560	2	3.44	3969181190	237954	82.25	16300	16850	16300	21100	11390	16260	16680.46	11.42	57416	16780	16520	16300	16040	15820	16650	16170	83	4840	100	12350	10	1	82866437	13938	-6.06	0.96	12	0.29	-2774.00	17565.00	26450	20240208	-36.41	15000	20241115	12.13	17250	-2.49	20250109	15600	7.82	20250203	26450	-36.41	20240208	15000	12.13	20241115	1.43	N	293490	100	82 억	9460895	N	N	3961	N	N
145	20250205	091000	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16400	140	2	0.86	247817710	15091	5.22	16300	16500	16300	21100	11390	16260	16421.56	11.42	3831	16780	16520	16300	16040	15820	16650	16170	83	4840	100	12350	10	1	82866437	13590	-5.91	0.93	12	0.02	-2774.00	17565.00	26450	20240208	-38.00	15000	20241115	9.33	17250	-4.93	20250109	15600	5.13	20250203	26450	-38.00	20240208	15000	9.33	20241115	1.43	N	293490	100	82 억	9460895	N	N	3961	N	N
146	20250204	160924	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16260	260	2	1.62	4697433300	287384	84.80	16230	16560	16080	20800	11200	16000	16345.55	11.37	66336	16426	16212	15906	15692	15386	16060	15540	83	4800	100	12160	10	1	82866437	13474	-5.86	0.93	12	0.35	-2774.00	17565.00	26450	20240208	-38.53	15000	20241115	8.40	17250	-5.74	20250109	15600	4.23	20250203	26450	-38.53	20240208	15000	8.40	20241115	1.46	N	293490	100	82 억	9419103	N	N	3961	N	N
147	20250204	150936	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16280	280	2	1.75	4465517640	273121	80.59	16230	16560	16080	20800	11200	16000	16349.96	11.37	67092	16426	16212	15906	15692	15386	16060	15540	83	4800	100	12160	10	1	82866437	13491	-5.87	0.93	12	0.33	-2774.00	17565.00	26450	20240208	-38.45	15000	20241115	8.53	17250	-5.62	20250109	15600	4.36	20250203	26450	-38.45	20240208	15000	8.53	20241115	1.46	N	293490	100	82 억	9419103	N	N	6272	N	N
148	20250204	140936	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16270	270	2	1.69	4137568880	252932	74.64	16230	16560	16080	20800	11200	16000	16358.42	11.37	60478	16426	16212	15906	15692	15386	16060	15540	83	4800	100	12160	10	1	82866437	13482	-5.87	0.93	12	0.31	-2774.00	17565.00	26450	20240208	-38.49	15000	20241115	8.47	17250	-5.68	20250109	15600	4.29	20250203	26450	-38.49	20240208	15000	8.47	20241115	1.46	N	293490	100	82 억	9419103	N	N	6272	N	N
149	20250204	130938	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16410	410	2	2.56	3671777020	224360	66.21	16230	16560	16080	20800	11200	16000	16365.56	11.37	61598	16426	16212	15906	15692	15386	16060	15540	83	4800	100	12160	10	1	82866437	13598	-5.92	0.93	12	0.27	-2774.00	17565.00	26450	20240208	-37.96	15000	20241115	9.40	17250	-4.87	20250109	15600	5.19	20250203	26450	-37.96	20240208	15000	9.40	20241115	1.46	N	293490	100	82 억	9419103	N	N	6272	N	N
150	20250204	120948	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16320	320	2	2.00	3436543790	209998	61.97	16230	16560	16080	20800	11200	16000	16364.65	11.37	58887	16426	16212	15906	15692	15386	16060	15540	83	4800	100	12160	10	1	82866437	13524	-5.88	0.93	12	0.25	-2774.00	17565.00	26450	20240208	-38.30	15000	20241115	8.80	17250	-5.39	20250109	15600	4.62	20250203	26450	-38.30	20240208	15000	8.80	20241115	1.46	N	293490	100	82 억	9419103	N	N	6272	N	N
151	20250204	110929	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16490	490	2	3.06	2682344150	164091	48.42	16230	16560	16080	20800	11200	16000	16346.69	11.37	49821	16426	16212	15906	15692	15386	16060	15540	83	4800	100	12160	10	1	82866437	13665	-5.94	0.94	12	0.20	-2774.00	17565.00	26450	20240208	-37.66	15000	20241115	9.93	17250	-4.41	20250109	15600	5.71	20250203	26450	-37.66	20240208	15000	9.93	20241115	1.46	N	293490	100	82 억	9419103	N	N	6272	N	N
152	20250204	100934	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16360	360	2	2.25	1529800930	93925	27.72	16230	16560	16080	20800	11200	16000	16287.47	11.37	21563	16426	16212	15906	15692	15386	16060	15540	83	4800	100	12160	10	1	82866437	13557	-5.90	0.93	12	0.11	-2774.00	17565.00	26450	20240208	-38.15	15000	20241115	9.07	17250	-5.16	20250109	15600	4.87	20250203	26450	-38.15	20240208	15000	9.07	20241115	1.46	N	293490	100	82 억	9419103	N	N	6272	N	N
153	20250204	090934	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16200	200	2	1.25	699595120	42698	12.60	16230	16560	16130	20800	11200	16000	16384.73	11.37	20485	16426	16212	15906	15692	15386	16060	15540	83	4800	100	12160	10	1	82866437	13424	-5.84	0.92	12	0.05	-2774.00	17565.00	26450	20240208	-38.75	15000	20241115	8.00	17250	-6.09	20250109	15600	3.85	20250203	26450	-38.75	20240208	15000	8.00	20241115	1.46	N	293490	100	82 억	9419103	N	N	6272	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History