KissMeData/042000/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160516	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	62600	-2700	5	-4.13	49090012400	766463	68.73	64000	66400	61800	84800	45800	65300	64048.09	27.63	0	-32029	70700	68000	66300	63600	61900	67150	62750	121	19500	500	47010	100	1	24253054	15182	145.92	8.17	12	3.16	429.00	7659.00	69700	20250226	-10.19	14660	20240426	327.01	69700	-10.19	20250226	33600	86.31	20250102	69700	-10.19	20250226	14660	327.01	20240426	3.26	N	042000	500	121 억		6701530	N	N	2237	N	00	N
3	20250228	150519	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	62900	-2400	5	-3.68	46421284500	723902	64.91	64000	66400	61800	84800	45800	65300	64126.33	27.63	0	-28763	70700	68000	66300	63600	61900	67150	62750	121	19500	500	47010	100	1	24253054	15255	146.62	8.21	12	2.98	429.00	7659.00	69700	20250226	-9.76	14660	20240426	329.06	69700	-9.76	20250226	33600	87.20	20250102	69700	-9.76	20250226	14660	329.06	20240426	3.26	N	042000	500	121 억		6701530	N	N	3681	N	00	N
4	20250228	140520	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	62900	-2400	5	-3.68	42445358800	660346	59.21	64000	66400	61800	84800	45800	65300	64277.31	27.63	0	-12744	70700	68000	66300	63600	61900	67150	62750	121	19500	500	47010	100	1	24253054	15255	146.62	8.21	12	2.72	429.00	7659.00	69700	20250226	-9.76	14660	20240426	329.06	69700	-9.76	20250226	33600	87.20	20250102	69700	-9.76	20250226	14660	329.06	20240426	3.26	N	042000	500	121 억		6701530	N	N	3681	N	00	N
5	20250228	130519	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	63000	-2300	5	-3.52	38806435200	603102	54.08	64000	66400	61800	84800	45800	65300	64344.58	27.63	0	-6128	70700	68000	66300	63600	61900	67150	62750	121	19500	500	47010	100	1	24253054	15279	146.85	8.23	12	2.49	429.00	7659.00	69700	20250226	-9.61	14660	20240426	329.74	69700	-9.61	20250226	33600	87.50	20250102	69700	-9.61	20250226	14660	329.74	20240426	3.26	N	042000	500	121 억		6701530	N	N	3681	N	00	N
6	20250228	120515	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	62300	-3000	5	-4.59	35629439000	552642	49.56	64000	66400	61800	84800	45800	65300	64470.96	27.63	0	-7206	70700	68000	66300	63600	61900	67150	62750	121	19500	500	47010	100	1	24253054	15110	145.22	8.13	12	2.28	429.00	7659.00	69700	20250226	-10.62	14660	20240426	324.97	69700	-10.62	20250226	33600	85.42	20250102	69700	-10.62	20250226	14660	324.97	20240426	3.26	N	042000	500	121 억		6701530	N	N	3681	N	00	N
7	20250228	110516	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	64200	-1100	5	-1.68	25911357900	397625	35.66	64000	66400	63800	84800	45800	65300	65165.28	27.63	0	-32508	70700	68000	66300	63600	61900	67150	62750	121	19500	500	47010	100	1	24253054	15570	149.65	8.38	12	1.64	429.00	7659.00	69700	20250226	-7.89	14660	20240426	337.93	69700	-7.89	20250226	33600	91.07	20250102	69700	-7.89	20250226	14660	337.93	20240426	3.26	N	042000	500	121 억		6701530	N	N	3681	N	00	N
8	20250228	100515	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	65400	100	2	0.15	20252395300	309987	27.80	64000	66400	63800	84800	45800	65300	65333.06	27.63	0	-15230	70700	68000	66300	63600	61900	67150	62750	121	19500	500	47010	100	1	24253054	15861	152.45	8.54	12	1.28	429.00	7659.00	69700	20250226	-6.17	14660	20240426	346.11	69700	-6.17	20250226	33600	94.64	20250102	69700	-6.17	20250226	14660	346.11	20240426	3.26	N	042000	500	121 억		6701530	N	N	3681	N	00	N
9	20250228	090518	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	65100	-200	5	-0.31	3544566300	54997	4.93	64000	65200	63800	84800	45800	65300	64448.74	27.63	0	10312	70700	68000	66300	63600	61900	67150	62750	121	19500	500	47010	100	1	24253054	15789	151.75	8.50	12	0.23	429.00	7659.00	69700	20250226	-6.60	14660	20240426	344.07	69700	-6.60	20250226	33600	93.75	20250102	69700	-6.60	20250226	14660	344.07	20240426	3.26	N	042000	500	121 억		6701530	N	N	3681	N	00	N
10	20250227	160514	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	65300	-3200	5	-4.67	73525371100	1105622	21.75	68300	69000	64600	89000	48000	68500	66499.30	27.73	0	-27250	76166	72332	65866	62032	55566	74250	63950	121	20500	500	49320	100	1	24253054	15837	152.21	8.53	12	4.56	429.00	7659.00	69700	20250226	-6.31	14660	20240426	345.43	69700	-6.31	20250226	33600	94.35	20250102	69700	-6.31	20250226	14660	345.43	20240426	3.13	N	042000	500	121 억		6726382	N	N	3681	N	00	N
11	20250227	150511	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	65600	-2900	5	-4.23	68987251100	1036477	20.39	68300	69000	64600	89000	48000	68500	66556.43	27.73	0	-22661	76166	72332	65866	62032	55566	74250	63950	121	20500	500	49320	100	1	24253054	15910	152.91	8.57	12	4.27	429.00	7659.00	69700	20250226	-5.88	14660	20240426	347.48	69700	-5.88	20250226	33600	95.24	20250102	69700	-5.88	20250226	14660	347.48	20240426	3.13	N	042000	500	121 억		6726382	N	N	921	N	00	N
12	20250227	140514	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	65700	-2800	5	-4.09	63034480100	945439	18.60	68300	69000	64600	89000	48000	68500	66669.15	27.73	0	-2924	76166	72332	65866	62032	55566	74250	63950	121	20500	500	49320	100	1	24253054	15934	153.15	8.58	12	3.90	429.00	7659.00	69700	20250226	-5.74	14660	20240426	348.16	69700	-5.74	20250226	33600	95.54	20250102	69700	-5.74	20250226	14660	348.16	20240426	3.13	N	042000	500	121 억		6726382	N	N	921	N	00	N
13	20250227	130512	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	66000	-2500	5	-3.65	59186507800	886882	17.44	68300	69000	64600	89000	48000	68500	66732.38	27.73	0	5740	76166	72332	65866	62032	55566	74250	63950	121	20500	500	49320	100	1	24253054	16007	153.85	8.62	12	3.66	429.00	7659.00	69700	20250226	-5.31	14660	20240426	350.20	69700	-5.31	20250226	33600	96.43	20250102	69700	-5.31	20250226	14660	350.20	20240426	3.13	N	042000	500	121 억		6726382	N	N	921	N	00	N
14	20250227	120511	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	66500	-2000	5	-2.92	56207547200	842094	16.56	68300	69000	64600	89000	48000	68500	66744.09	27.73	0	10536	76166	72332	65866	62032	55566	74250	63950	121	20500	500	49320	100	1	24253054	16128	155.01	8.68	12	3.47	429.00	7659.00	69700	20250226	-4.59	14660	20240426	353.62	69700	-4.59	20250226	33600	97.92	20250102	69700	-4.59	20250226	14660	353.62	20240426	3.13	N	042000	500	121 억		6726382	N	N	921	N	00	N
15	20250227	110516	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	65900	-2600	5	-3.80	51028212400	764308	15.03	68300	69000	64600	89000	48000	68500	66760.38	27.73	0	2513	76166	72332	65866	62032	55566	74250	63950	121	20500	500	49320	100	1	24253054	15983	153.61	8.60	12	3.15	429.00	7659.00	69700	20250226	-5.45	14660	20240426	349.52	69700	-5.45	20250226	33600	96.13	20250102	69700	-5.45	20250226	14660	349.52	20240426	3.13	N	042000	500	121 억		6726382	N	N	921	N	00	N
16	20250227	100529	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	65400	-3100	5	-4.53	43859517900	654854	12.88	68300	69000	64600	89000	48000	68500	66972.38	27.73	0	4641	76166	72332	65866	62032	55566	74250	63950	121	20500	500	49320	100	1	24253054	15861	152.45	8.54	12	2.70	429.00	7659.00	69700	20250226	-6.17	14660	20240426	346.11	69700	-6.17	20250226	33600	94.64	20250102	69700	-6.17	20250226	14660	346.11	20240426	3.13	N	042000	500	121 억		6726382	N	N	921	N	00	N
17	20250227	090528	57	100.00	KSQ150		IT 서비스	N	N	N	N		N	67700	-800	5	-1.17	9665155500	141456	2.78	68300	69000	67500	89000	48000	68500	68324.29	27.73	0	13276	76166	72332	65866	62032	55566	74250	63950	121	20500	500	49320	100	1	24253054	16419	157.81	8.84	12	0.58	429.00	7659.00	69700	20250226	-2.87	14660	20240426	361.80	69700	-2.87	20250226	33600	101.49	20250102	69700	-2.87	20250226	14660	361.80	20240426	3.13	N	042000	500	121 억		6726382	N	N	921	N	00	N
18	20250226	160512	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	68500	14700	2	27.32	332732052800	5035801	1783.94	62100	69700	59400	69900	37700	53800	66070.31	27.12	0	152037	56400	55100	53800	52500	51200	54450	51850	121	16100	500	38730	100	1	24253054	16613	159.67	8.94	12	20.76	429.00	7659.00	69700	20250226	-1.72	14660	20240426	367.26	69700	-1.72	20250226	33600	103.87	20250102	69700	-1.72	20250226	14660	367.26	20240426	3.10	N	042000	500	121 억		6577308	N	N	921	N	00	N
19	20250226	150514	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	67900	14100	2	26.21	311369833200	4724165	1673.54	62100	69700	59400	69900	37700	53800	65910.03	27.12	0	163395	56400	55100	53800	52500	51200	54450	51850	121	16100	500	38730	100	1	24253054	16468	158.28	8.87	12	19.48	429.00	7659.00	69700	20250226	-2.58	14660	20240426	363.17	69700	-2.58	20250226	33600	102.08	20250102	69700	-2.58	20250226	14660	363.17	20240426	3.10	N	042000	500	121 억		6577308	N	N	80	N	00	N
20	20250226	140513	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	68500	14700	2	27.32	293227573200	4458811	1579.54	62100	69700	59400	69900	37700	53800	65763.63	27.12	0	151636	56400	55100	53800	52500	51200	54450	51850	121	16100	500	38730	100	1	24253054	16613	159.67	8.94	12	18.38	429.00	7659.00	69700	20250226	-1.72	14660	20240426	367.26	69700	-1.72	20250226	33600	103.87	20250102	69700	-1.72	20250226	14660	367.26	20240426	3.10	N	042000	500	121 억		6577308	N	N	80	N	00	N
21	20250226	130512	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	68000	14200	2	26.39	282538768100	4301725	1523.89	62100	69700	59400	69900	37700	53800	65680.35	27.12	0	145270	56400	55100	53800	52500	51200	54450	51850	121	16100	500	38730	100	1	24253054	16492	158.51	8.88	12	17.74	429.00	7659.00	69700	20250226	-2.44	14660	20240426	363.85	69700	-2.44	20250226	33600	102.38	20250102	69700	-2.44	20250226	14660	363.85	20240426	3.10	N	042000	500	121 억		6577308	N	N	80	N	00	N
22	20250226	120513	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	67600	13800	2	25.65	267726356700	4084730	1447.02	62100	69700	59400	69900	37700	53800	65543.23	27.12	0	143070	56400	55100	53800	52500	51200	54450	51850	121	16100	500	38730	100	1	24253054	16395	157.58	8.83	12	16.84	429.00	7659.00	69700	20250226	-3.01	14660	20240426	361.12	69700	-3.01	20250226	33600	101.19	20250102	69700	-3.01	20250226	14660	361.12	20240426	3.10	N	042000	500	121 억		6577308	N	N	80	N	00	N
23	20250226	110512	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	68600	14800	2	27.51	250601788800	3831220	1357.22	62100	69700	59400	69900	37700	53800	65410.45	27.12	0	139551	56400	55100	53800	52500	51200	54450	51850	121	16100	500	38730	100	1	24253054	16638	159.91	8.96	12	15.80	429.00	7659.00	69700	20250226	-1.58	14660	20240426	367.94	69700	-1.58	20250226	33600	104.17	20250102	69700	-1.58	20250226	14660	367.94	20240426	3.10	N	042000	500	121 억		6577308	N	N	80	N	00	N
24	20250226	100511	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	68000	14200	2	26.39	221639847900	3406863	1206.89	62100	69700	59400	69900	37700	53800	65056.88	27.12	0	83274	56400	55100	53800	52500	51200	54450	51850	121	16100	500	38730	100	1	24253054	16492	158.51	8.88	12	14.05	429.00	7659.00	69700	20250226	-2.44	14660	20240426	363.85	69700	-2.44	20250226	33600	102.38	20250102	69700	-2.44	20250226	14660	363.85	20240426	3.10	N	042000	500	121 억		6577308	N	N	80	N	00	N
25	20250226	090516	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	63300	9500	2	17.66	39320080900	628919	222.80	62100	63900	61400	69900	37700	53800	62520.13	27.12	0	-78535	56400	55100	53800	52500	51200	54450	51850	121	16100	500	38730	100	1	24253054	15352	147.55	8.26	12	2.59	429.00	7659.00	63900	20250226	-0.94	14660	20240426	331.79	63900	-0.94	20250226	33600	88.39	20250102	63900	-0.94	20250226	14660	331.79	20240426	3.10	N	042000	500	121 억		6577308	N	N	80	N	00	N
26	20250225	160509	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53800	-400	5	-0.74	12191784500	225765	108.51	53900	55100	52500	70400	38000	54200	54002.33	27.25	0	-29158	55533	54866	53633	52966	51733	55200	53300	121	16200	500	39020	100	1	24253054	13048	125.41	7.02	12	0.93	429.00	7659.00	61000	20250210	-11.80	14660	20240426	266.98	61000	-11.80	20250210	33600	60.12	20250102	61000	-11.80	20250210	14660	266.98	20240426	2.89	N	042000	500	121 억		6610107	N	N	80	N	00	N
27	20250225	150510	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53800	-400	5	-0.74	11403385800	211126	101.47	53900	55100	52500	70400	38000	54200	54011.89	27.25	0	-33018	55533	54866	53633	52966	51733	55200	53300	121	16200	500	39020	100	1	24253054	13048	125.41	7.02	12	0.87	429.00	7659.00	61000	20250210	-11.80	14660	20240426	266.98	61000	-11.80	20250210	33600	60.12	20250102	61000	-11.80	20250210	14660	266.98	20240426	2.89	N	042000	500	121 억		6610107	N	N	665	N	00	N
28	20250225	140509	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53800	-400	5	-0.74	10394468700	192382	92.46	53900	55100	52500	70400	38000	54200	54030.03	27.25	0	-29725	55533	54866	53633	52966	51733	55200	53300	121	16200	500	39020	100	1	24253054	13048	125.41	7.02	12	0.79	429.00	7659.00	61000	20250210	-11.80	14660	20240426	266.98	61000	-11.80	20250210	33600	60.12	20250102	61000	-11.80	20250210	14660	266.98	20240426	2.89	N	042000	500	121 억		6610107	N	N	665	N	00	N
29	20250225	130511	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54100	-100	5	-0.18	8898343200	164664	79.14	53900	55100	52500	70400	38000	54200	54039.03	27.25	0	-22238	55533	54866	53633	52966	51733	55200	53300	121	16200	500	39020	100	1	24253054	13121	126.11	7.06	12	0.68	429.00	7659.00	61000	20250210	-11.31	14660	20240426	269.03	61000	-11.31	20250210	33600	61.01	20250102	61000	-11.31	20250210	14660	269.03	20240426	2.89	N	042000	500	121 억		6610107	N	N	665	N	00	N
30	20250225	120508	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53800	-400	5	-0.74	7328768700	135568	65.16	53900	55100	52500	70400	38000	54200	54059.33	27.25	0	-17415	55533	54866	53633	52966	51733	55200	53300	121	16200	500	39020	100	1	24253054	13048	125.41	7.02	12	0.56	429.00	7659.00	61000	20250210	-11.80	14660	20240426	266.98	61000	-11.80	20250210	33600	60.12	20250102	61000	-11.80	20250210	14660	266.98	20240426	2.89	N	042000	500	121 억		6610107	N	N	665	N	00	N
31	20250225	110509	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54000	-200	5	-0.37	6085628200	112536	54.09	53900	55100	52500	70400	38000	54200	54076.75	27.25	0	-7087	55533	54866	53633	52966	51733	55200	53300	121	16200	500	39020	100	1	24253054	13097	125.87	7.05	12	0.46	429.00	7659.00	61000	20250210	-11.48	14660	20240426	268.35	61000	-11.48	20250210	33600	60.71	20250102	61000	-11.48	20250210	14660	268.35	20240426	2.89	N	042000	500	121 억		6610107	N	N	665	N	00	N
32	20250225	100508	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54200	0	3	0.00	5397294300	99792	47.96	53900	55100	52500	70400	38000	54200	54085.01	27.25	0	-9900	55533	54866	53633	52966	51733	55200	53300	121	16200	500	39020	100	1	24253054	13145	126.34	7.08	12	0.41	429.00	7659.00	61000	20250210	-11.15	14660	20240426	269.71	61000	-11.15	20250210	33600	61.31	20250102	61000	-11.15	20250210	14660	269.71	20240426	2.89	N	042000	500	121 억		6610107	N	N	665	N	00	N
33	20250225	090512	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53200	-1000	5	-1.85	992075500	18621	8.95	53900	53900	52500	70400	38000	54200	53258.12	27.25	0	-7820	55533	54866	53633	52966	51733	55200	53300	121	16200	500	39020	100	1	24253054	12903	124.01	6.95	12	0.08	429.00	7659.00	61000	20250210	-12.79	14660	20240426	262.89	61000	-12.79	20250210	33600	58.33	20250102	61000	-12.79	20250210	14660	262.89	20240426	2.89	N	042000	500	121 억		6610107	N	N	665	N	00	N
34	20250224	160506	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54200	400	2	0.74	10997313900	205304	42.25	52400	54300	52400	69900	37700	53800	53563.98	27.17	0	9922	57466	55632	53666	51832	49866	56550	52750	121	16100	500	38730	100	1	24253054	13145	126.34	7.08	12	0.85	429.00	7659.00	61000	20250210	-11.15	14660	20240426	269.71	61000	-11.15	20250210	33600	61.31	20250102	61000	-11.15	20250210	14660	269.71	20240426	2.94	N	042000	500	121 억		6590452	N	N	665	N	00	N
35	20250224	150506	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54100	300	2	0.56	10288142100	192204	39.56	52400	54300	52400	69900	37700	53800	53527.14	27.17	0	8390	57466	55632	53666	51832	49866	56550	52750	121	16100	500	38730	100	1	24253054	13121	126.11	7.06	12	0.79	429.00	7659.00	61000	20250210	-11.31	14660	20240426	269.03	61000	-11.31	20250210	33600	61.01	20250102	61000	-11.31	20250210	14660	269.03	20240426	2.94	N	042000	500	121 억		6590452	N	N	246	N	00	N
36	20250224	140505	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53600	-200	5	-0.37	8948827300	167328	34.44	52400	54300	52400	69900	37700	53800	53480.68	27.17	0	6346	57466	55632	53666	51832	49866	56550	52750	121	16100	500	38730	100	1	24253054	13000	124.94	7.00	12	0.69	429.00	7659.00	61000	20250210	-12.13	14660	20240426	265.62	61000	-12.13	20250210	33600	59.52	20250102	61000	-12.13	20250210	14660	265.62	20240426	2.94	N	042000	500	121 억		6590452	N	N	246	N	00	N
37	20250224	130506	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53800	0	3	0.00	7703068600	144172	29.67	52400	54300	52400	69900	37700	53800	53429.61	27.17	0	-488	57466	55632	53666	51832	49866	56550	52750	121	16100	500	38730	100	1	24253054	13048	125.41	7.02	12	0.59	429.00	7659.00	61000	20250210	-11.80	14660	20240426	266.98	61000	-11.80	20250210	33600	60.12	20250102	61000	-11.80	20250210	14660	266.98	20240426	2.94	N	042000	500	121 억		6590452	N	N	246	N	00	N
38	20250224	120505	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53700	-100	5	-0.19	6904588000	129241	26.60	52400	54300	52400	69900	37700	53800	53424.01	27.17	0	1946	57466	55632	53666	51832	49866	56550	52750	121	16100	500	38730	100	1	24253054	13024	125.17	7.01	12	0.53	429.00	7659.00	61000	20250210	-11.97	14660	20240426	266.30	61000	-11.97	20250210	33600	59.82	20250102	61000	-11.97	20250210	14660	266.30	20240426	2.94	N	042000	500	121 억		6590452	N	N	246	N	00	N
39	20250224	110503	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53900	100	2	0.19	6150610600	115184	23.71	52400	54300	52400	69900	37700	53800	53397.99	27.17	0	2139	57466	55632	53666	51832	49866	56550	52750	121	16100	500	38730	100	1	24253054	13072	125.64	7.04	12	0.47	429.00	7659.00	61000	20250210	-11.64	14660	20240426	267.67	61000	-11.64	20250210	33600	60.42	20250102	61000	-11.64	20250210	14660	267.67	20240426	2.94	N	042000	500	121 억		6590452	N	N	246	N	00	N
40	20250224	100503	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53200	-600	5	-1.12	3808620300	71330	14.68	52400	54200	52400	69900	37700	53800	53394.14	27.17	0	5148	57466	55632	53666	51832	49866	56550	52750	121	16100	500	38730	100	1	24253054	12903	124.01	6.95	12	0.29	429.00	7659.00	61000	20250210	-12.79	14660	20240426	262.89	61000	-12.79	20250210	33600	58.33	20250102	61000	-12.79	20250210	14660	262.89	20240426	2.94	N	042000	500	121 억		6590452	N	N	246	N	00	N
41	20250224	090507	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53600	-200	5	-0.37	921336700	17373	3.58	52400	53700	52400	69900	37700	53800	53030.91	27.17	0	5567	57466	55632	53666	51832	49866	56550	52750	121	16100	500	38730	100	1	24253054	13000	124.94	7.00	12	0.07	429.00	7659.00	61000	20250210	-12.13	14660	20240426	265.62	61000	-12.13	20250210	33600	59.52	20250102	61000	-12.13	20250210	14660	265.62	20240426	2.94	N	042000	500	121 억		6590452	N	N	246	N	00	N
42	20250221	160503	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53800	700	2	1.32	26106717000	484049	136.31	53300	55500	51700	69000	37200	53100	53934.77	27.39	0	-51593	55966	54532	53566	52132	51166	54050	51650	121	15900	500	38230	100	1	24253054	13048	125.41	7.02	12	2.00	429.00	7659.00	61000	20250210	-11.80	14660	20240426	266.98	61000	-11.80	20250210	33600	60.12	20250102	61000	-11.80	20250210	14660	266.98	20240426	3.02	N	042000	500	121 억		6642626	N	N	246	N	00	N
43	20250221	150505	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53800	700	2	1.32	25418856100	471267	132.72	53300	55500	51700	69000	37200	53100	53937.86	27.39	0	-49856	55966	54532	53566	52132	51166	54050	51650	121	15900	500	38230	100	1	24253054	13048	125.41	7.02	12	1.94	429.00	7659.00	61000	20250210	-11.80	14660	20240426	266.98	61000	-11.80	20250210	33600	60.12	20250102	61000	-11.80	20250210	14660	266.98	20240426	3.02	N	042000	500	121 억		6642626	N	N	333	N	00	N
44	20250221	140504	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53700	600	2	1.13	23782729900	440799	124.14	53300	55500	51700	69000	37200	53100	53954.32	27.39	0	-49033	55966	54532	53566	52132	51166	54050	51650	121	15900	500	38230	100	1	24253054	13024	125.17	7.01	12	1.82	429.00	7659.00	61000	20250210	-11.97	14660	20240426	266.30	61000	-11.97	20250210	33600	59.82	20250102	61000	-11.97	20250210	14660	266.30	20240426	3.02	N	042000	500	121 억		6642626	N	N	333	N	00	N
45	20250221	130504	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54000	900	2	1.69	21813878900	404076	113.79	53300	55500	51700	69000	37200	53100	53985.32	27.39	0	-45648	55966	54532	53566	52132	51166	54050	51650	121	15900	500	38230	100	1	24253054	13097	125.87	7.05	12	1.67	429.00	7659.00	61000	20250210	-11.48	14660	20240426	268.35	61000	-11.48	20250210	33600	60.71	20250102	61000	-11.48	20250210	14660	268.35	20240426	3.02	N	042000	500	121 억		6642626	N	N	333	N	00	N
46	20250221	120504	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54200	1100	2	2.07	20716006900	383706	108.06	53300	55500	51700	69000	37200	53100	53990.04	27.39	0	-41997	55966	54532	53566	52132	51166	54050	51650	121	15900	500	38230	100	1	24253054	13145	126.34	7.08	12	1.58	429.00	7659.00	61000	20250210	-11.15	14660	20240426	269.71	61000	-11.15	20250210	33600	61.31	20250102	61000	-11.15	20250210	14660	269.71	20240426	3.02	N	042000	500	121 억		6642626	N	N	333	N	00	N
47	20250221	110502	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54100	1000	2	1.88	19733337100	365559	102.95	53300	55500	51700	69000	37200	53100	53982.06	27.39	0	-37130	55966	54532	53566	52132	51166	54050	51650	121	15900	500	38230	100	1	24253054	13121	126.11	7.06	12	1.51	429.00	7659.00	61000	20250210	-11.31	14660	20240426	269.03	61000	-11.31	20250210	33600	61.01	20250102	61000	-11.31	20250210	14660	269.03	20240426	3.02	N	042000	500	121 억		6642626	N	N	333	N	00	N
48	20250221	100503	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54900	1800	2	3.39	14862133800	276762	77.94	53300	55400	51700	69000	37200	53100	53700.77	27.39	0	-19948	55966	54532	53566	52132	51166	54050	51650	121	15900	500	38230	100	1	24253054	13315	127.97	7.17	12	1.14	429.00	7659.00	61000	20250210	-10.00	14660	20240426	274.49	61000	-10.00	20250210	33600	63.39	20250102	61000	-10.00	20250210	14660	274.49	20240426	3.02	N	042000	500	121 억		6642626	N	N	333	N	00	N
49	20250221	090504	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53000	-100	5	-0.19	845044300	15951	4.49	53300	53300	52700	69000	37200	53100	52974.92	27.39	0	1032	55966	54532	53566	52132	51166	54050	51650	121	15900	500	38230	100	1	24253054	12854	123.54	6.92	12	0.07	429.00	7659.00	61000	20250210	-13.11	14660	20240426	261.53	61000	-13.11	20250210	33600	57.74	20250102	61000	-13.11	20250210	14660	261.53	20240426	3.02	N	042000	500	121 억		6642626	N	N	333	N	00	N
50	20250220	160501	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53100	-1800	5	-3.28	18871991700	352851	74.53	54300	55000	52600	71300	38500	54900	53482.69	27.08	0	65534	57233	56066	54833	53666	52433	55450	53050	121	16400	500	39520	100	1	24253054	12878	123.78	6.93	12	1.45	429.00	7659.00	61000	20250210	-12.95	14660	20240426	262.21	61000	-12.95	20250210	33600	58.04	20250102	61000	-12.95	20250210	14660	262.21	20240426	2.93	N	042000	500	121 억		6567430	N	N	333	N	00	N
51	20250220	150501	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53100	-1800	5	-3.28	15979787400	298263	63.00	54300	55000	52600	71300	38500	54900	53573.14	27.08	0	36612	57233	56066	54833	53666	52433	55450	53050	121	16400	500	39520	100	1	24253054	12878	123.78	6.93	12	1.23	429.00	7659.00	61000	20250210	-12.95	14660	20240426	262.21	61000	-12.95	20250210	33600	58.04	20250102	61000	-12.95	20250210	14660	262.21	20240426	2.93	N	042000	500	121 억		6567430	N	N	333	N	00	N
52	20250220	140503	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53300	-1600	5	-2.91	14287848200	266425	56.27	54300	55000	52600	71300	38500	54900	53624.78	27.08	0	29573	57233	56066	54833	53666	52433	55450	53050	121	16400	500	39520	100	1	24253054	12927	124.24	6.96	12	1.10	429.00	7659.00	61000	20250210	-12.62	14660	20240426	263.57	61000	-12.62	20250210	33600	58.63	20250102	61000	-12.62	20250210	14660	263.57	20240426	2.93	N	042000	500	121 억		6567430	N	N	333	N	00	N
53	20250220	130500	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53300	-1600	5	-2.91	12783589400	238293	50.33	54300	55000	52600	71300	38500	54900	53642.93	27.08	0	27828	57233	56066	54833	53666	52433	55450	53050	121	16400	500	39520	100	1	24253054	12927	124.24	6.96	12	0.98	429.00	7659.00	61000	20250210	-12.62	14660	20240426	263.57	61000	-12.62	20250210	33600	58.63	20250102	61000	-12.62	20250210	14660	263.57	20240426	2.93	N	042000	500	121 억		6567430	N	N	333	N	00	N
54	20250220	120501	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	53600	-1300	5	-2.37	11988240600	223437	47.19	54300	55000	52600	71300	38500	54900	53649.99	27.08	0	26926	57233	56066	54833	53666	52433	55450	53050	121	16400	500	39520	100	1	24253054	13000	124.94	7.00	12	0.92	429.00	7659.00	61000	20250210	-12.13	14660	20240426	265.62	61000	-12.13	20250210	33600	59.52	20250102	61000	-12.13	20250210	14660	265.62	20240426	2.93	N	042000	500	121 억		6567430	N	N	333	N	00	N
55	20250220	110501	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	52900	-2000	5	-3.64	10180344700	189356	40.00	54300	55000	52600	71300	38500	54900	53758.90	27.08	0	16548	57233	56066	54833	53666	52433	55450	53050	121	16400	500	39520	100	1	24253054	12830	123.31	6.91	12	0.78	429.00	7659.00	61000	20250210	-13.28	14660	20240426	260.85	61000	-13.28	20250210	33600	57.44	20250102	61000	-13.28	20250210	14660	260.85	20240426	2.93	N	042000	500	121 억		6567430	N	N	333	N	00	N
56	20250220	100500	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54000	-900	5	-1.64	4723041600	87019	18.38	54300	55000	53500	71300	38500	54900	54271.07	27.08	0	2161	57233	56066	54833	53666	52433	55450	53050	121	16400	500	39520	100	1	24253054	13097	125.87	7.05	12	0.36	429.00	7659.00	61000	20250210	-11.48	14660	20240426	268.35	61000	-11.48	20250210	33600	60.71	20250102	61000	-11.48	20250210	14660	268.35	20240426	2.93	N	042000	500	121 억		6567430	N	N	333	N	00	N
57	20250220	090502	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54800	-100	5	-0.18	736056700	13529	2.86	54300	55000	53900	71300	38500	54900	54379.74	27.08	0	-172	57233	56066	54833	53666	52433	55450	53050	121	16400	500	39520	100	1	24253054	13291	127.74	7.15	12	0.06	429.00	7659.00	61000	20250210	-10.16	14660	20240426	273.81	61000	-10.16	20250210	33600	63.10	20250102	61000	-10.16	20250210	14660	273.81	20240426	2.93	N	042000	500	121 억		6567430	N	N	333	N	00	N
58	20250219	160459	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54900	-1100	5	-1.96	25642865800	469608	51.00	55300	56000	53600	72800	39200	56000	54603.55	26.91	0	72160	63266	59632	56866	53232	50466	58250	51850	121	16800	500	40320	100	1	24253054	13315	127.97	7.17	12	1.94	429.00	7659.00	61000	20250210	-10.00	14660	20240426	274.49	61000	-10.00	20250210	33600	63.39	20250102	61000	-10.00	20250210	14660	274.49	20240426	2.99	N	042000	500	121 억		6525484	N	N	333	N	00	N
59	20250219	150501	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54700	-1300	5	-2.32	23786359600	435691	47.32	55300	56000	53600	72800	39200	56000	54593.60	26.91	0	62536	63266	59632	56866	53232	50466	58250	51850	121	16800	500	40320	100	1	24253054	13266	127.51	7.14	12	1.80	429.00	7659.00	61000	20250210	-10.33	14660	20240426	273.12	61000	-10.33	20250210	33600	62.80	20250102	61000	-10.33	20250210	14660	273.12	20240426	2.99	N	042000	500	121 억		6525484	N	N	25	N	00	N
60	20250219	140458	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54200	-1800	5	-3.21	21387000900	391790	42.55	55300	56000	53600	72800	39200	56000	54586.85	26.91	0	52110	63266	59632	56866	53232	50466	58250	51850	121	16800	500	40320	100	1	24253054	13145	126.34	7.08	12	1.62	429.00	7659.00	61000	20250210	-11.15	14660	20240426	269.71	61000	-11.15	20250210	33600	61.31	20250102	61000	-11.15	20250210	14660	269.71	20240426	2.99	N	042000	500	121 억		6525484	N	N	25	N	00	N
61	20250219	130459	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54100	-1900	5	-3.39	18632302400	340946	37.03	55300	56000	53600	72800	39200	56000	54647.66	26.91	0	36554	63266	59632	56866	53232	50466	58250	51850	121	16800	500	40320	100	1	24253054	13121	126.11	7.06	12	1.41	429.00	7659.00	61000	20250210	-11.31	14660	20240426	269.03	61000	-11.31	20250210	33600	61.01	20250102	61000	-11.31	20250210	14660	269.03	20240426	2.99	N	042000	500	121 억		6525484	N	N	25	N	00	N
62	20250219	120458	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54300	-1700	5	-3.04	16897464100	308881	33.55	55300	56000	53600	72800	39200	56000	54704.17	26.91	0	31598	63266	59632	56866	53232	50466	58250	51850	121	16800	500	40320	100	1	24253054	13169	126.57	7.09	12	1.27	429.00	7659.00	61000	20250210	-10.98	14660	20240426	270.40	61000	-10.98	20250210	33600	61.61	20250102	61000	-10.98	20250210	14660	270.40	20240426	2.99	N	042000	500	121 억		6525484	N	N	25	N	00	N
63	20250219	110459	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54300	-1700	5	-3.04	15318123700	279747	30.38	55300	56000	53600	72800	39200	56000	54755.74	26.91	0	19176	63266	59632	56866	53232	50466	58250	51850	121	16800	500	40320	100	1	24253054	13169	126.57	7.09	12	1.15	429.00	7659.00	61000	20250210	-10.98	14660	20240426	270.40	61000	-10.98	20250210	33600	61.61	20250102	61000	-10.98	20250210	14660	270.40	20240426	2.99	N	042000	500	121 억		6525484	N	N	25	N	00	N
64	20250219	100459	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55100	-900	5	-1.61	9700954200	176216	19.14	55300	56000	54500	72800	39200	56000	55049.89	26.91	0	4457	63266	59632	56866	53232	50466	58250	51850	121	16800	500	40320	100	1	24253054	13363	128.44	7.19	12	0.73	429.00	7659.00	61000	20250210	-9.67	14660	20240426	275.85	61000	-9.67	20250210	33600	63.99	20250102	61000	-9.67	20250210	14660	275.85	20240426	2.99	N	042000	500	121 억		6525484	N	N	25	N	00	N
65	20250219	090500	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55400	-600	5	-1.07	1658218700	30111	3.27	55300	55600	54500	72800	39200	56000	55060.93	26.91	0	1557	63266	59632	56866	53232	50466	58250	51850	121	16800	500	40320	100	1	24253054	13436	129.14	7.23	12	0.12	429.00	7659.00	61000	20250210	-9.18	14660	20240426	277.90	61000	-9.18	20250210	33600	64.88	20250102	61000	-9.18	20250210	14660	277.90	20240426	2.99	N	042000	500	121 억		6525484	N	N	25	N	00	N
66	20250218	160458	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56000	-2900	5	-4.92	51214396700	914566	182.96	59000	60500	54100	76500	41300	58900	55998.36	27.10	0	-41665	61833	60366	58033	56566	54233	61100	57300	121	17600	500	42400	100	1	24253054	13582	130.54	7.31	12	3.77	429.00	7659.00	61000	20250210	-8.20	14660	20240426	281.99	61000	-8.20	20250210	33600	66.67	20250102	61000	-8.20	20250210	14660	281.99	20240426	2.98	N	042000	500	121 억		6573508	N	N	25	N	00	N
67	20250218	150458	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55700	-3200	5	-5.43	49029165800	875450	175.13	59000	60500	54100	76500	41300	58900	56004.31	27.10	0	-32949	61833	60366	58033	56566	54233	61100	57300	121	17600	500	42400	100	1	24253054	13509	129.84	7.27	12	3.61	429.00	7659.00	61000	20250210	-8.69	14660	20240426	279.95	61000	-8.69	20250210	33600	65.77	20250102	61000	-8.69	20250210	14660	279.95	20240426	2.98	N	042000	500	121 억		6573508	N	N	509	N	00	N
68	20250218	140458	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56600	-2300	5	-3.90	41963234000	749734	149.98	59000	60500	54100	76500	41300	58900	55970.56	27.10	0	-44521	61833	60366	58033	56566	54233	61100	57300	121	17600	500	42400	100	1	24253054	13727	131.93	7.39	12	3.09	429.00	7659.00	61000	20250210	-7.21	14660	20240426	286.08	61000	-7.21	20250210	33600	68.45	20250102	61000	-7.21	20250210	14660	286.08	20240426	2.98	N	042000	500	121 억		6573508	N	N	509	N	00	N
69	20250218	130457	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56100	-2800	5	-4.75	38081521200	680769	136.19	59000	60500	54100	76500	41300	58900	55938.68	27.10	0	-58805	61833	60366	58033	56566	54233	61100	57300	121	17600	500	42400	100	1	24253054	13606	130.77	7.32	12	2.81	429.00	7659.00	61000	20250210	-8.03	14660	20240426	282.67	61000	-8.03	20250210	33600	66.96	20250102	61000	-8.03	20250210	14660	282.67	20240426	2.98	N	042000	500	121 억		6573508	N	N	509	N	00	N
70	20250218	120458	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56000	-2900	5	-4.92	34906031800	623954	124.82	59000	60500	54100	76500	41300	58900	55942.96	27.10	0	-74871	61833	60366	58033	56566	54233	61100	57300	121	17600	500	42400	100	1	24253054	13582	130.54	7.31	12	2.57	429.00	7659.00	61000	20250210	-8.20	14660	20240426	281.99	61000	-8.20	20250210	33600	66.67	20250102	61000	-8.20	20250210	14660	281.99	20240426	2.98	N	042000	500	121 억		6573508	N	N	509	N	00	N
71	20250218	110458	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55900	-3000	5	-5.09	31299509600	559626	111.95	59000	60500	54100	76500	41300	58900	55928.97	27.10	0	-86839	61833	60366	58033	56566	54233	61100	57300	121	17600	500	42400	100	1	24253054	13557	130.30	7.30	12	2.31	429.00	7659.00	61000	20250210	-8.36	14660	20240426	281.31	61000	-8.36	20250210	33600	66.37	20250102	61000	-8.36	20250210	14660	281.31	20240426	2.98	N	042000	500	121 억		6573508	N	N	509	N	00	N
72	20250218	100457	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54900	-4000	5	-6.79	25251637600	449870	90.00	59000	60500	54100	76500	41300	58900	56130.55	27.10	0	-95827	61833	60366	58033	56566	54233	61100	57300	121	17600	500	42400	100	1	24253054	13315	127.97	7.17	12	1.85	429.00	7659.00	61000	20250210	-10.00	14660	20240426	274.49	61000	-10.00	20250210	33600	63.39	20250102	61000	-10.00	20250210	14660	274.49	20240426	2.98	N	042000	500	121 억		6573508	N	N	509	N	00	N
73	20250218	090458	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	58900	0	3	0.00	2578910100	43456	8.69	59000	60500	58000	76500	41300	58900	59346.02	27.10	0	-1532	61833	60366	58033	56566	54233	61100	57300	121	17600	500	42400	100	1	24253054	14285	137.30	7.69	12	0.18	429.00	7659.00	61000	20250210	-3.44	14660	20240426	301.77	61000	-3.44	20250210	33600	75.30	20250102	61000	-3.44	20250210	14660	301.77	20240426	2.98	N	042000	500	121 억		6573508	N	N	509	N	00	N
74	20250217	160457	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	58900	2700	2	4.80	28932966900	496314	110.93	56300	59500	55700	73000	39400	56200	58294.94	26.94	0	42441	60866	58532	56866	54532	52866	57700	53700	121	16800	500	40460	100	1	24253054	14285	137.30	7.69	12	2.05	429.00	7659.00	61000	20250210	-3.44	14660	20240426	301.77	61000	-3.44	20250210	33600	75.30	20250102	61000	-3.44	20250210	14660	301.77	20240426	3.07	N	042000	500	121 억		6532820	N	N	509	N	00	N
75	20250217	150456	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	58400	2200	2	3.91	27316988700	468802	104.78	56300	59500	55700	73000	39400	56200	58270.48	26.94	0	39794	60866	58532	56866	54532	52866	57700	53700	121	16800	500	40460	100	1	24253054	14164	136.13	7.63	12	1.93	429.00	7659.00	61000	20250210	-4.26	14660	20240426	298.36	61000	-4.26	20250210	33600	73.81	20250102	61000	-4.26	20250210	14660	298.36	20240426	3.07	N	042000	500	121 억		6532820	N	N	530	N	00	N
76	20250217	140456	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	58600	2400	2	4.27	25392771100	435994	97.44	56300	59500	55700	73000	39400	56200	58241.84	26.94	0	34590	60866	58532	56866	54532	52866	57700	53700	121	16800	500	40460	100	1	24253054	14212	136.60	7.65	12	1.80	429.00	7659.00	61000	20250210	-3.93	14660	20240426	299.73	61000	-3.93	20250210	33600	74.40	20250102	61000	-3.93	20250210	14660	299.73	20240426	3.07	N	042000	500	121 억		6532820	N	N	530	N	00	N
77	20250217	130458	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	58900	2700	2	4.80	23408256500	402181	89.89	56300	59500	55700	73000	39400	56200	58204.08	26.94	0	30962	60866	58532	56866	54532	52866	57700	53700	121	16800	500	40460	100	1	24253054	14285	137.30	7.69	12	1.66	429.00	7659.00	61000	20250210	-3.44	14660	20240426	301.77	61000	-3.44	20250210	33600	75.30	20250102	61000	-3.44	20250210	14660	301.77	20240426	3.07	N	042000	500	121 억		6532820	N	N	530	N	00	N
78	20250217	120458	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	58900	2700	2	4.80	22339409700	384035	85.83	56300	59500	55700	73000	39400	56200	58171.06	26.94	0	31138	60866	58532	56866	54532	52866	57700	53700	121	16800	500	40460	100	1	24253054	14285	137.30	7.69	12	1.58	429.00	7659.00	61000	20250210	-3.44	14660	20240426	301.77	61000	-3.44	20250210	33600	75.30	20250102	61000	-3.44	20250210	14660	301.77	20240426	3.07	N	042000	500	121 억		6532820	N	N	530	N	00	N
79	20250217	110457	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	58800	2600	2	4.63	17472107600	301627	67.41	56300	59100	55700	73000	39400	56200	57927.11	26.94	0	39412	60866	58532	56866	54532	52866	57700	53700	121	16800	500	40460	100	1	24253054	14261	137.06	7.68	12	1.24	429.00	7659.00	61000	20250210	-3.61	14660	20240426	301.09	61000	-3.61	20250210	33600	75.00	20250102	61000	-3.61	20250210	14660	301.09	20240426	3.07	N	042000	500	121 억		6532820	N	N	530	N	00	N
80	20250217	100455	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	58000	1800	2	3.20	11035452800	191730	42.85	56300	58600	55700	73000	39400	56200	57558.38	26.94	0	24029	60866	58532	56866	54532	52866	57700	53700	121	16800	500	40460	100	1	24253054	14067	135.20	7.57	12	0.79	429.00	7659.00	61000	20250210	-4.92	14660	20240426	295.63	61000	-4.92	20250210	33600	72.62	20250102	61000	-4.92	20250210	14660	295.63	20240426	3.07	N	042000	500	121 억		6532820	N	N	530	N	00	N
81	20250217	090456	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56600	400	2	0.71	981199000	17386	3.89	56300	57100	55900	73000	39400	56200	56438.32	26.94	0	1747	60866	58532	56866	54532	52866	57700	53700	121	16800	500	40460	100	1	24253054	13727	131.93	7.39	12	0.07	429.00	7659.00	61000	20250210	-7.21	14660	20240426	286.08	61000	-7.21	20250210	33600	68.45	20250102	61000	-7.21	20250210	14660	286.08	20240426	3.07	N	042000	500	121 억		6532820	N	N	530	N	00	N
82	20250214	160454	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56200	-1400	5	-2.43	25223262600	444562	79.60	58100	59200	55200	74800	40400	57600	56738.58	26.67	0	44351	60600	59100	57600	56100	54600	59850	56850	121	17200	500	41470	100	1	24253054	13630	131.00	7.34	12	1.83	429.00	7659.00	61000	20250210	-7.87	14660	20240426	283.36	61000	-7.87	20250210	33600	67.26	20250102	61000	-7.87	20250210	14660	283.36	20240426	3.00	N	042000	500	121 억		6469156	N	N	530	N	00	N
83	20250214	150453	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56000	-1600	5	-2.78	23643945100	416447	74.57	58100	59200	55200	74800	40400	57600	56775.28	26.67	0	37275	60600	59100	57600	56100	54600	59850	56850	121	17200	500	41470	100	1	24253054	13582	130.54	7.31	12	1.72	429.00	7659.00	61000	20250210	-8.20	14660	20240426	281.99	61000	-8.20	20250210	33600	66.67	20250102	61000	-8.20	20250210	14660	281.99	20240426	3.00	N	042000	500	121 억		6469156	N	N	523	N	00	N
84	20250214	140454	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56300	-1300	5	-2.26	21154952600	372098	66.62	58100	59200	55200	74800	40400	57600	56853.05	26.67	0	19622	60600	59100	57600	56100	54600	59850	56850	121	17200	500	41470	100	1	24253054	13654	131.24	7.35	12	1.53	429.00	7659.00	61000	20250210	-7.70	14660	20240426	284.04	61000	-7.70	20250210	33600	67.56	20250102	61000	-7.70	20250210	14660	284.04	20240426	3.00	N	042000	500	121 억		6469156	N	N	523	N	00	N
85	20250214	130456	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56000	-1600	5	-2.78	19040919200	334481	59.89	58100	59200	55200	74800	40400	57600	56926.64	26.67	0	9166	60600	59100	57600	56100	54600	59850	56850	121	17200	500	41470	100	1	24253054	13582	130.54	7.31	12	1.38	429.00	7659.00	61000	20250210	-8.20	14660	20240426	281.99	61000	-8.20	20250210	33600	66.67	20250102	61000	-8.20	20250210	14660	281.99	20240426	3.00	N	042000	500	121 억		6469156	N	N	523	N	00	N
86	20250214	120454	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56100	-1500	5	-2.60	17619292400	309123	55.35	58100	59200	55200	74800	40400	57600	56997.56	26.67	0	3261	60600	59100	57600	56100	54600	59850	56850	121	17200	500	41470	100	1	24253054	13606	130.77	7.32	12	1.27	429.00	7659.00	61000	20250210	-8.03	14660	20240426	282.67	61000	-8.03	20250210	33600	66.96	20250102	61000	-8.03	20250210	14660	282.67	20240426	3.00	N	042000	500	121 억		6469156	N	N	523	N	00	N
87	20250214	110452	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56000	-1600	5	-2.78	13512675100	235384	42.15	58100	59200	55900	74800	40400	57600	57406.89	26.67	0	-19224	60600	59100	57600	56100	54600	59850	56850	121	17200	500	41470	100	1	24253054	13582	130.54	7.31	12	0.97	429.00	7659.00	61000	20250210	-8.20	14660	20240426	281.99	61000	-8.20	20250210	33600	66.67	20250102	61000	-8.20	20250210	14660	281.99	20240426	3.00	N	042000	500	121 억		6469156	N	N	523	N	00	N
88	20250214	100454	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56900	-700	5	-1.22	9948659800	172271	30.85	58100	59200	56600	74800	40400	57600	57750.11	26.67	0	-11035	60600	59100	57600	56100	54600	59850	56850	121	17200	500	41470	100	1	24253054	13800	132.63	7.43	12	0.71	429.00	7659.00	61000	20250210	-6.72	14660	20240426	288.13	61000	-6.72	20250210	33600	69.35	20250102	61000	-6.72	20250210	14660	288.13	20240426	3.00	N	042000	500	121 억		6469156	N	N	523	N	00	N
89	20250214	090455	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57300	-300	5	-0.52	1214161100	21112	3.78	58100	58100	57000	74800	40400	57600	57510.22	26.67	0	-10135	60600	59100	57600	56100	54600	59850	56850	121	17200	500	41470	100	1	24253054	13897	133.57	7.48	12	0.09	429.00	7659.00	61000	20250210	-6.07	14660	20240426	290.86	61000	-6.07	20250210	33600	70.54	20250102	61000	-6.07	20250210	14660	290.86	20240426	3.00	N	042000	500	121 억		6469156	N	N	523	N	00	N
90	20250213	160450	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57600	200	2	0.35	32020605700	554412	85.28	57100	59100	56100	74600	40200	57400	57756.16	26.13	0	176519	62000	59700	57800	55500	53600	58750	54550	121	17200	500	41320	100	1	24253054	13970	134.27	7.52	12	2.29	429.00	7659.00	61000	20250210	-5.57	14660	20240426	292.91	61000	-5.57	20250210	33600	71.43	20250102	61000	-5.57	20250210	14660	292.91	20240426	3.07	N	042000	500	121 억		6337840	N	N	523	N	00	N
91	20250213	150450	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56800	-600	5	-1.05	30199367900	522618	80.39	57100	59100	56100	74600	40200	57400	57784.80	26.13	0	164897	62000	59700	57800	55500	53600	58750	54550	121	17200	500	41320	100	1	24253054	13776	132.40	7.42	12	2.15	429.00	7659.00	61000	20250210	-6.89	14660	20240426	287.45	61000	-6.89	20250210	33600	69.05	20250102	61000	-6.89	20250210	14660	287.45	20240426	3.07	N	042000	500	121 억		6337840	N	N	566	N	00	N
92	20250213	140450	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	58000	600	2	1.05	24897726000	430267	66.18	57100	59100	56100	74600	40200	57400	57865.78	26.13	0	124304	62000	59700	57800	55500	53600	58750	54550	121	17200	500	41320	100	1	24253054	14067	135.20	7.57	12	1.77	429.00	7659.00	61000	20250210	-4.92	14660	20240426	295.63	61000	-4.92	20250210	33600	72.62	20250102	61000	-4.92	20250210	14660	295.63	20240426	3.07	N	042000	500	121 억		6337840	N	N	566	N	00	N
93	20250213	130450	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	58200	800	2	1.39	22254580900	384906	59.20	57100	59100	56100	74600	40200	57400	57818.24	26.13	0	102620	62000	59700	57800	55500	53600	58750	54550	121	17200	500	41320	100	1	24253054	14115	135.66	7.60	12	1.59	429.00	7659.00	61000	20250210	-4.59	14660	20240426	297.00	61000	-4.59	20250210	33600	73.21	20250102	61000	-4.59	20250210	14660	297.00	20240426	3.07	N	042000	500	121 억		6337840	N	N	566	N	00	N
94	20250213	120451	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	58700	1300	2	2.26	19897933100	344589	53.00	57100	59100	56100	74600	40200	57400	57743.98	26.13	0	90623	62000	59700	57800	55500	53600	58750	54550	121	17200	500	41320	100	1	24253054	14237	136.83	7.66	12	1.42	429.00	7659.00	61000	20250210	-3.77	14660	20240426	300.41	61000	-3.77	20250210	33600	74.70	20250102	61000	-3.77	20250210	14660	300.41	20240426	3.07	N	042000	500	121 억		6337840	N	N	566	N	00	N
95	20250213	110447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	58300	900	2	1.57	17433107300	302569	46.54	57100	59100	56100	74600	40200	57400	57616.98	26.13	0	83923	62000	59700	57800	55500	53600	58750	54550	121	17200	500	41320	100	1	24253054	14140	135.90	7.61	12	1.25	429.00	7659.00	61000	20250210	-4.43	14660	20240426	297.68	61000	-4.43	20250210	33600	73.51	20250102	61000	-4.43	20250210	14660	297.68	20240426	3.07	N	042000	500	121 억		6337840	N	N	566	N	00	N
96	20250213	100451	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57300	-100	5	-0.17	8733994500	153090	23.55	57100	58100	56100	74600	40200	57400	57051.33	26.13	0	24243	62000	59700	57800	55500	53600	58750	54550	121	17200	500	41320	100	1	24253054	13897	133.57	7.48	12	0.63	429.00	7659.00	61000	20250210	-6.07	14660	20240426	290.86	61000	-6.07	20250210	33600	70.54	20250102	61000	-6.07	20250210	14660	290.86	20240426	3.07	N	042000	500	121 억		6337840	N	N	566	N	00	N
97	20250213	090448	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57000	-400	5	-0.70	1790668300	31717	4.88	57100	57200	56100	74600	40200	57400	56457.12	26.13	0	13348	62000	59700	57800	55500	53600	58750	54550	121	17200	500	41320	100	1	24253054	13824	132.87	7.44	12	0.13	429.00	7659.00	61000	20250210	-6.56	14660	20240426	288.81	61000	-6.56	20250210	33600	69.64	20250102	61000	-6.56	20250210	14660	288.81	20240426	3.07	N	042000	500	121 억		6337840	N	N	566	N	00	N
98	20250212	160447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57400	-2000	5	-3.37	37075125600	646475	78.30	60100	60100	55900	77200	41600	59400	57338.78	25.81	0	70778	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	13921	133.80	7.49	12	2.67	429.00	7659.00	61000	20250210	-5.90	14660	20240426	291.54	61000	-5.90	20250210	33600	70.83	20250102	61000	-5.90	20250210	14660	291.54	20240426	3.04	N	042000	500	121 억		6260618	N	N	566	N	00	N
99	20250212	150447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57100	-2300	5	-3.87	35148199900	612887	74.23	60100	60100	55900	77200	41600	59400	57337.13	25.81	0	57561	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	13848	133.10	7.46	12	2.53	429.00	7659.00	61000	20250210	-6.39	14660	20240426	289.50	61000	-6.39	20250210	33600	69.94	20250102	61000	-6.39	20250210	14660	289.50	20240426	3.04	N	042000	500	121 억		6260618	N	N	680	N	00	N
100	20250212	140448	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57300	-2100	5	-3.54	31782463200	553749	67.07	60100	60100	55900	77200	41600	59400	57382.68	25.81	0	32730	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	13897	133.57	7.48	12	2.28	429.00	7659.00	61000	20250210	-6.07	14660	20240426	290.86	61000	-6.07	20250210	33600	70.54	20250102	61000	-6.07	20250210	14660	290.86	20240426	3.04	N	042000	500	121 억		6260618	N	N	680	N	00	N
101	20250212	130447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56600	-2800	5	-4.71	27787513500	483731	58.59	60100	60100	55900	77200	41600	59400	57430.29	25.81	0	14391	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	13727	131.93	7.39	12	1.99	429.00	7659.00	61000	20250210	-7.21	14660	20240426	286.08	61000	-7.21	20250210	33600	68.45	20250102	61000	-7.21	20250210	14660	286.08	20240426	3.04	N	042000	500	121 억		6260618	N	N	680	N	00	N
102	20250212	120447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56300	-3100	5	-5.22	25527722900	443677	53.74	60100	60100	55900	77200	41600	59400	57522.33	25.81	0	5104	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	13654	131.24	7.35	12	1.83	429.00	7659.00	61000	20250210	-7.70	14660	20240426	284.04	61000	-7.70	20250210	33600	67.56	20250102	61000	-7.70	20250210	14660	284.04	20240426	3.04	N	042000	500	121 억		6260618	N	N	680	N	00	N
103	20250212	110446	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	56700	-2700	5	-4.55	20326851300	351402	42.56	60100	60100	56200	77200	41600	59400	57829.81	25.81	0	2497	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	13751	132.17	7.40	12	1.45	429.00	7659.00	61000	20250210	-7.05	14660	20240426	286.77	61000	-7.05	20250210	33600	68.75	20250102	61000	-7.05	20250210	14660	286.77	20240426	3.04	N	042000	500	121 억		6260618	N	N	680	N	00	N
104	20250212	100447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57200	-2200	5	-3.70	13357966600	229103	27.75	60100	60100	56700	77200	41600	59400	58289.01	25.81	0	-12400	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	13873	133.33	7.47	12	0.94	429.00	7659.00	61000	20250210	-6.23	14660	20240426	290.18	61000	-6.23	20250210	33600	70.24	20250102	61000	-6.23	20250210	14660	290.18	20240426	3.04	N	042000	500	121 억		6260618	N	N	680	N	00	N
105	20250212	090450	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	59300	-100	5	-0.17	2006201200	33754	4.09	60100	60100	58600	77200	41600	59400	59439.98	25.81	0	-10345	62266	60832	58766	57332	55266	61550	58050	121	17800	500	42760	100	1	24253054	14382	138.23	7.74	12	0.14	429.00	7659.00	61000	20250210	-2.79	14660	20240426	304.50	61000	-2.79	20250210	33600	76.49	20250102	61000	-2.79	20250210	14660	304.50	20240426	3.04	N	042000	500	121 억		6260618	N	N	680	N	00	N
106	20250211	160447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	59400	2300	2	4.03	48069482600	818345	38.56	57100	60200	56700	74200	40000	57100	58739.32	25.67	0	47351	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	14406	138.46	7.76	12	3.37	429.00	7659.00	61000	20250210	-2.62	14660	20240426	305.18	61000	-2.62	20250210	33600	76.79	20250102	61000	-2.62	20250210	14660	305.18	20240426	2.94	N	042000	500	121 억		6226598	N	N	680	N	00	N
107	20250211	150447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	59400	2300	2	4.03	45545716000	775921	36.56	57100	60200	56700	74200	40000	57100	58698.91	25.67	0	44913	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	14406	138.46	7.76	12	3.20	429.00	7659.00	61000	20250210	-2.62	14660	20240426	305.18	61000	-2.62	20250210	33600	76.79	20250102	61000	-2.62	20250210	14660	305.18	20240426	2.94	N	042000	500	121 억		6226598	N	N	2778	N	00	N
108	20250211	140448	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	59000	1900	2	3.33	40395538300	689430	32.48	57100	60200	56700	74200	40000	57100	58592.67	25.67	0	22801	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	14309	137.53	7.70	12	2.84	429.00	7659.00	61000	20250210	-3.28	14660	20240426	302.46	61000	-3.28	20250210	33600	75.60	20250102	61000	-3.28	20250210	14660	302.46	20240426	2.94	N	042000	500	121 억		6226598	N	N	2778	N	00	N
109	20250211	130446	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	59200	2100	2	3.68	37727656700	644329	30.36	57100	60200	56700	74200	40000	57100	58553.41	25.67	0	18232	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	14358	138.00	7.73	12	2.66	429.00	7659.00	61000	20250210	-2.95	14660	20240426	303.82	61000	-2.95	20250210	33600	76.19	20250102	61000	-2.95	20250210	14660	303.82	20240426	2.94	N	042000	500	121 억		6226598	N	N	2778	N	00	N
110	20250211	120446	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	59500	2400	2	4.20	30464520600	522690	24.63	57100	59900	56700	74200	40000	57100	58284.11	25.67	0	13832	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	14431	138.69	7.77	12	2.16	429.00	7659.00	61000	20250210	-2.46	14660	20240426	305.87	61000	-2.46	20250210	33600	77.08	20250102	61000	-2.46	20250210	14660	305.87	20240426	2.94	N	042000	500	121 억		6226598	N	N	2778	N	00	N
111	20250211	110447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57200	100	2	0.18	23425808800	403183	19.00	57100	59700	56700	74200	40000	57100	58102.18	25.67	0	-14798	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	13873	133.33	7.47	12	1.66	429.00	7659.00	61000	20250210	-6.23	14660	20240426	290.18	61000	-6.23	20250210	33600	70.24	20250102	61000	-6.23	20250210	14660	290.18	20240426	2.94	N	042000	500	121 억		6226598	N	N	2778	N	00	N
112	20250211	100447	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57900	800	2	1.40	19625327400	336813	15.87	57100	59700	56700	74200	40000	57100	58267.73	25.67	0	-27945	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	14043	134.97	7.56	12	1.39	429.00	7659.00	61000	20250210	-5.08	14660	20240426	294.95	61000	-5.08	20250210	33600	72.32	20250102	61000	-5.08	20250210	14660	294.95	20240426	2.94	N	042000	500	121 억		6226598	N	N	2778	N	00	N
113	20250211	090449	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	57400	300	2	0.53	2151200100	37274	1.76	57100	58700	56800	74200	40000	57100	57713.19	25.67	0	-4524	65700	61400	56700	52400	47700	59050	50050	121	17100	500	41110	100	1	24253054	13921	133.80	7.49	12	0.15	429.00	7659.00	61000	20250210	-5.90	14660	20240426	291.54	61000	-5.90	20250210	33600	70.83	20250102	61000	-5.90	20250210	14660	291.54	20240426	2.94	N	042000	500	121 억		6226598	N	N	2778	N	00	N
114	20250210	160445	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	57100	0	3	0.00	117635200100	2117696	216.76	57600	61000	52000	74200	40000	57100	55546.35	25.60	0	36230	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	13848	133.10	7.46	12	8.73	429.00	7659.00	61000	20250210	-6.39	14660	20240426	289.50	61000	-6.39	20250210	33600	69.94	20250102	61000	-6.39	20250210	14660	289.50	20240426	3.09	N	042000	500	121 억		6209626	N	N	2778	N	00	N
115	20250210	150444	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56600	-500	5	-0.88	114199725900	2057530	210.60	57600	61000	52000	74200	40000	57100	55502.83	25.60	0	30047	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	13727	131.93	7.39	12	8.48	429.00	7659.00	61000	20250210	-7.21	14660	20240426	286.08	61000	-7.21	20250210	33600	68.45	20250102	61000	-7.21	20250210	14660	286.08	20240426	3.09	N	042000	500	121 억		6209626	N	N	1517	N	00	N
116	20250210	140445	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	57900	800	2	1.40	104383577700	1886041	193.05	57600	61000	52000	74200	40000	57100	55344.77	25.60	0	-1187	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	14043	134.97	7.56	12	7.78	429.00	7659.00	61000	20250210	-5.08	14660	20240426	294.95	61000	-5.08	20250210	33600	72.32	20250102	61000	-5.08	20250210	14660	294.95	20240426	3.09	N	042000	500	121 억		6209626	N	N	1517	N	00	N
117	20250210	130445	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	55900	-1200	5	-2.10	93281227600	1690999	173.09	57600	61000	52000	74200	40000	57100	55162.68	25.60	0	-3881	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	13557	130.30	7.30	12	6.97	429.00	7659.00	61000	20250210	-8.36	14660	20240426	281.31	61000	-8.36	20250210	33600	66.37	20250102	61000	-8.36	20250210	14660	281.31	20240426	3.09	N	042000	500	121 억		6209626	N	N	1517	N	00	N
118	20250210	120442	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	54000	-3100	5	-5.43	85515453700	1550027	158.66	57600	61000	52000	74200	40000	57100	55169.53	25.60	0	-41468	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	13097	125.87	7.05	12	6.39	429.00	7659.00	61000	20250210	-11.48	14660	20240426	268.35	61000	-11.48	20250210	33600	60.71	20250102	61000	-11.48	20250210	14660	268.35	20240426	3.09	N	042000	500	121 억		6209626	N	N	1517	N	00	N
119	20250210	110442	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	53700	-3400	5	-5.95	80386606600	1454394	148.87	57600	61000	52000	74200	40000	57100	55270.77	25.60	0	-33832	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	13024	125.17	7.01	12	6.00	429.00	7659.00	61000	20250210	-11.97	14660	20240426	266.30	61000	-11.97	20250210	33600	59.82	20250102	61000	-11.97	20250210	14660	266.30	20240426	3.09	N	042000	500	121 억		6209626	N	N	1517	N	00	N
120	20250210	100441	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	53400	-3700	5	-6.48	72359533500	1305503	133.63	57600	61000	52000	74200	40000	57100	55425.76	25.60	0	-39015	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	12951	124.48	6.97	12	5.38	429.00	7659.00	61000	20250210	-12.46	14660	20240426	264.26	61000	-12.46	20250210	33600	58.93	20250102	61000	-12.46	20250210	14660	264.26	20240426	3.09	N	042000	500	121 억		6209626	N	N	1517	N	00	N
121	20250210	090440	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	58000	900	2	1.58	4128933700	71459	7.31	57600	58600	56700	74200	40000	57100	57786.37	25.60	0	-25739	60300	58700	56700	55100	53100	59500	55900	121	17100	500	41110	100	1	24253054	14067	135.20	7.57	12	0.29	429.00	7659.00	58600	20250210	-1.02	14660	20240426	295.63	58600	-1.02	20250210	33600	72.62	20250102	58600	-1.02	20250210	14660	295.63	20240426	3.09	N	042000	500	121 억		6209626	N	N	1517	N	00	N
122	20250207	160437	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	57100	800	2	1.42	55123926600	969101	110.17	55600	58300	54700	73100	39500	56300	56881.62	25.54	0	7911	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	13848	133.10	7.46	12	4.00	429.00	7659.00	58300	20250207	-2.06	14660	20240426	289.50	58300	-2.06	20250207	33600	69.94	20250102	58300	-2.06	20250207	14660	289.50	20240426	3.13	N	042000	500	121 억		6194217	N	N	1517	N	00	N
123	20250207	150439	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	57400	1100	2	1.95	52044943300	915221	104.04	55600	58300	54700	73100	39500	56300	56866.32	25.54	0	5790	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	13921	133.80	7.49	12	3.77	429.00	7659.00	58300	20250207	-1.54	14660	20240426	291.54	58300	-1.54	20250207	33600	70.83	20250102	58300	-1.54	20250207	14660	291.54	20240426	3.13	N	042000	500	121 억		6194217	N	N	1858	N	00	N
124	20250207	140437	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	58200	1900	2	3.37	46433438600	817822	92.97	55600	58300	54700	73100	39500	56300	56777.27	25.54	0	10661	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	14115	135.66	7.60	12	3.37	429.00	7659.00	58300	20250207	-0.17	14660	20240426	297.00	58300	-0.17	20250207	33600	73.21	20250102	58300	-0.17	20250207	14660	297.00	20240426	3.13	N	042000	500	121 억		6194217	N	N	1858	N	00	N
125	20250207	130437	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	57100	800	2	1.42	35881147100	635412	72.23	55600	57900	54700	73100	39500	56300	56469.25	25.54	0	5703	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	13848	133.10	7.46	12	2.62	429.00	7659.00	57900	20250207	-1.38	14660	20240426	289.50	57900	-1.38	20250207	33600	69.94	20250102	57900	-1.38	20250207	14660	289.50	20240426	3.13	N	042000	500	121 억		6194217	N	N	1858	N	00	N
126	20250207	120437	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56800	500	2	0.89	29307347600	520756	59.20	55600	57900	54700	73100	39500	56300	56278.44	25.54	0	-2776	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	13776	132.40	7.42	12	2.15	429.00	7659.00	57900	20250207	-1.90	14660	20240426	287.45	57900	-1.90	20250207	33600	69.05	20250102	57900	-1.90	20250207	14660	287.45	20240426	3.13	N	042000	500	121 억		6194217	N	N	1858	N	00	N
127	20250207	110436	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56200	-100	5	-0.18	27098827800	481695	54.76	55600	57900	54700	73100	39500	56300	56257.18	25.54	0	-14226	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	13630	131.00	7.34	12	1.99	429.00	7659.00	57900	20250207	-2.94	14660	20240426	283.36	57900	-2.94	20250207	33600	67.26	20250102	57900	-2.94	20250207	14660	283.36	20240426	3.13	N	042000	500	121 억		6194217	N	N	1858	N	00	N
128	20250207	100437	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55800	-500	5	-0.89	11672814200	210377	23.92	55600	56600	54700	73100	39500	56300	55483.12	25.54	0	11775	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	13533	130.07	7.29	12	0.87	429.00	7659.00	57100	20250206	-2.28	14660	20240426	280.63	57100	-2.28	20250206	33600	66.07	20250102	57100	-2.28	20250206	14660	280.63	20240426	3.13	N	042000	500	121 억		6194217	N	N	1858	N	00	N
129	20250207	090439	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55000	-1300	5	-2.31	3018717200	54462	6.19	55600	56500	54700	73100	39500	56300	55419.20	25.54	0	-4848	58566	57432	55966	54832	53366	56700	54100	121	16800	500	40530	100	1	24253054	13339	128.21	7.18	12	0.22	429.00	7659.00	57100	20250206	-3.68	14660	20240426	275.17	57100	-3.68	20250206	33600	63.69	20250102	57100	-3.68	20250206	14660	275.17	20240426	3.13	N	042000	500	121 억		6194217	N	N	1858	N	00	N
130	20250206	160428	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56300	100	2	0.18	48756644400	874463	65.70	56500	57100	54500	73000	39400	56200	55755.27	25.15	0	91916	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13654	131.24	7.35	12	3.61	429.00	7659.00	57100	20250206	-1.40	14660	20240426	284.04	57100	-1.40	20250206	33600	67.56	20250102	57100	-1.40	20250206	14660	284.04	20240426	3.33	N	042000	500	121 억		6099388	N	N	1858	N	00	N
131	20250206	150429	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56200	0	3	0.00	46038883700	826140	62.07	56500	57100	54500	73000	39400	56200	55727.69	25.15	0	80940	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13630	131.00	7.34	12	3.41	429.00	7659.00	57100	20250206	-1.58	14660	20240426	283.36	57100	-1.58	20250206	33600	67.26	20250102	57100	-1.58	20250206	14660	283.36	20240426	3.33	N	042000	500	121 억		6099388	N	N	919	N	00	N
132	20250206	140431	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56500	300	2	0.53	41420889500	744103	55.90	56500	57100	54500	73000	39400	56200	55665.51	25.15	0	76220	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13703	131.70	7.38	12	3.07	429.00	7659.00	57100	20250206	-1.05	14660	20240426	285.40	57100	-1.05	20250206	33600	68.15	20250102	57100	-1.05	20250206	14660	285.40	20240426	3.33	N	042000	500	121 억		6099388	N	N	919	N	00	N
133	20250206	130429	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55900	-300	5	-0.53	32321270000	582860	43.79	56500	56600	54500	73000	39400	56200	55452.85	25.15	0	72181	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13557	130.30	7.30	12	2.40	429.00	7659.00	56700	20250205	-1.41	14660	20240426	281.31	56700	-1.41	20250205	33600	66.37	20250102	56700	-1.41	20250205	14660	281.31	20240426	3.33	N	042000	500	121 억		6099388	N	N	919	N	00	N
134	20250206	120427	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55600	-600	5	-1.07	29675336600	535275	40.21	56500	56600	54500	73000	39400	56200	55439.39	25.15	0	64057	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13485	129.60	7.26	12	2.21	429.00	7659.00	56700	20250205	-1.94	14660	20240426	279.26	56700	-1.94	20250205	33600	65.48	20250102	56700	-1.94	20250205	14660	279.26	20240426	3.33	N	042000	500	121 억		6099388	N	N	919	N	00	N
135	20250206	110421	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55900	-300	5	-0.53	22721259300	411117	30.89	56500	56600	54500	73000	39400	56200	55267.08	25.15	0	66060	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13557	130.30	7.30	12	1.70	429.00	7659.00	56700	20250205	-1.41	14660	20240426	281.31	56700	-1.41	20250205	33600	66.37	20250102	56700	-1.41	20250205	14660	281.31	20240426	3.33	N	042000	500	121 억		6099388	N	N	919	N	00	N
136	20250206	100426	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55200	-1000	5	-1.78	16292958800	294856	22.15	56500	56600	54500	73000	39400	56200	55257.26	25.15	0	37983	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13388	128.67	7.21	12	1.22	429.00	7659.00	56700	20250205	-2.65	14660	20240426	276.53	56700	-2.65	20250205	33600	64.29	20250102	56700	-2.65	20250205	14660	276.53	20240426	3.33	N	042000	500	121 억		6099388	N	N	919	N	00	N
137	20250206	090429	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	55200	-1000	5	-1.78	3913461400	70332	5.28	56500	56600	54900	73000	39400	56200	55642.48	25.15	0	-5896	58466	57332	55566	54432	52666	57900	55000	121	16800	500	40460	100	1	24253054	13388	128.67	7.21	12	0.29	429.00	7659.00	56700	20250205	-2.65	14660	20240426	276.53	56700	-2.65	20250205	33600	64.29	20250102	56700	-2.65	20250205	14660	276.53	20240426	3.33	N	042000	500	121 억		6099388	N	N	919	N	00	N
138	20250205	160423	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56200	2000	2	3.69	73636096300	1325835	27.05	54500	56700	53800	70400	38000	54200	55539.05	24.01	0	240507	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13630	131.00	7.34	12	5.47	429.00	7659.00	56700	20250205	-0.88	14660	20240426	283.36	56700	-0.88	20250205	33600	67.26	20250102	56700	-0.88	20250205	14660	283.36	20240426	3.19	N	042000	500	121 억		5822379	N	N	919	N	00	N
139	20250205	150425	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56000	1800	2	3.32	70259653600	1265590	25.82	54500	56700	53800	70400	38000	54200	55515.69	24.01	0	219842	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13582	130.54	7.31	12	5.22	429.00	7659.00	56700	20250205	-1.23	14660	20240426	281.99	56700	-1.23	20250205	33600	66.67	20250102	56700	-1.23	20250205	14660	281.99	20240426	3.19	N	042000	500	121 억		5822379	N	N	2744	N	00	N
140	20250205	140425	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56000	1800	2	3.32	62105574800	1119835	22.85	54500	56700	53800	70400	38000	54200	55459.96	24.01	0	157380	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13582	130.54	7.31	12	4.62	429.00	7659.00	56700	20250205	-1.23	14660	20240426	281.99	56700	-1.23	20250205	33600	66.67	20250102	56700	-1.23	20250205	14660	281.99	20240426	3.19	N	042000	500	121 억		5822379	N	N	2744	N	00	N
141	20250205	130425	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56200	2000	2	3.69	57256185200	1033600	21.09	54500	56700	53800	70400	38000	54200	55395.31	24.01	0	121404	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13630	131.00	7.34	12	4.26	429.00	7659.00	56700	20250205	-0.88	14660	20240426	283.36	56700	-0.88	20250205	33600	67.26	20250102	56700	-0.88	20250205	14660	283.36	20240426	3.19	N	042000	500	121 억		5822379	N	N	2744	N	00	N
142	20250205	120425	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	56000	1800	2	3.32	53622179500	968912	19.77	54500	56700	53800	70400	38000	54200	55343.08	24.01	0	100530	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13582	130.54	7.31	12	4.00	429.00	7659.00	56700	20250205	-1.23	14660	20240426	281.99	56700	-1.23	20250205	33600	66.67	20250102	56700	-1.23	20250205	14660	281.99	20240426	3.19	N	042000	500	121 억		5822379	N	N	2744	N	00	N
143	20250205	110425	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	55600	1400	2	2.58	44234426600	801417	16.35	54500	56700	53800	70400	38000	54200	55195.70	24.01	0	68721	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13485	129.60	7.26	12	3.30	429.00	7659.00	56700	20250205	-1.94	14660	20240426	279.26	56700	-1.94	20250205	33600	65.48	20250102	56700	-1.94	20250205	14660	279.26	20240426	3.19	N	042000	500	121 억		5822379	N	N	2744	N	00	N
144	20250205	100427	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	54600	400	2	0.74	37134104200	672005	13.71	54500	56700	53800	70400	38000	54200	55259.21	24.01	0	18478	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13242	127.27	7.13	12	2.77	429.00	7659.00	56700	20250205	-3.70	14660	20240426	272.44	56700	-3.70	20250205	33600	62.50	20250102	56700	-3.70	20250205	14660	272.44	20240426	3.19	N	042000	500	121 억		5822379	N	N	2744	N	00	N
145	20250205	090430	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	54100	-100	5	-0.18	4118447800	75888	1.55	54500	54700	53800	70400	38000	54200	54270.40	24.01	0	-8549	61333	57766	52333	48766	43333	59550	50550	121	16200	500	39020	100	1	24253054	13121	126.11	7.06	12	0.31	429.00	7659.00	55900	20250204	-3.22	14660	20240426	269.03	55900	-3.22	20250204	33600	61.01	20250102	55900	-3.22	20250204	14660	269.03	20240426	3.19	N	042000	500	121 억		5822379	N	N	2744	N	00	N
146	20250204	160420	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	54200	7350	2	15.69	257851247650	4883975	119.11	47150	55900	46900	60900	32800	46850	52799.72	21.77	0	662184	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	100	1	24253054	13145	126.34	7.08	12	20.14	429.00	7659.00	55900	20250204	-3.04	14660	20240426	269.71	55900	-3.04	20250204	33600	61.31	20250102	55900	-3.04	20250204	14660	269.71	20240426	3.26	N	042000	500	121 억		5278965	N	N	2744	N	00	N
147	20250204	150421	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	54100	7250	2	15.47	251783611850	4771948	116.38	47150	55900	46900	60900	32800	46850	52768.93	21.77	0	641907	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	100	1	24253054	13121	126.11	7.06	12	19.68	429.00	7659.00	55900	20250204	-3.22	14660	20240426	269.03	55900	-3.22	20250204	33600	61.01	20250102	55900	-3.22	20250204	14660	269.03	20240426	3.26	N	042000	500	121 억		5278965	N	N	2094	N	00	N
148	20250204	140421	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	54900	8050	2	17.18	231689554050	4399951	107.30	47150	55900	46900	60900	32800	46850	52663.32	21.77	0	522353	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	100	1	24253054	13315	127.97	7.17	12	18.14	429.00	7659.00	55900	20250204	-1.79	14660	20240426	274.49	55900	-1.79	20250204	33600	63.39	20250102	55900	-1.79	20250204	14660	274.49	20240426	3.26	N	042000	500	121 억		5278965	N	N	2094	N	00	N
149	20250204	130421	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	55000	8150	2	17.40	213030877050	4060914	99.04	47150	55800	46900	60900	32800	46850	52465.15	21.77	0	478264	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	100	1	24253054	13339	128.21	7.18	12	16.74	429.00	7659.00	55800	20250204	-1.43	14660	20240426	275.17	55800	-1.43	20250204	33600	63.69	20250102	55800	-1.43	20250204	14660	275.17	20240426	3.26	N	042000	500	121 억		5278965	N	N	2094	N	00	N
150	20250204	120425	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	53800	6950	2	14.83	182378874750	3503374	85.44	47150	55000	46900	60900	32800	46850	52064.85	21.77	0	455270	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	100	1	24253054	13048	125.41	7.02	12	14.45	429.00	7659.00	55000	20250204	-2.18	14660	20240426	266.98	55000	-2.18	20250204	33600	60.12	20250102	55000	-2.18	20250204	14660	266.98	20240426	3.26	N	042000	500	121 억		5278965	N	N	2094	N	00	N
151	20250204	110417	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	53400	6550	2	13.98	162246687750	3131389	76.37	47150	55000	46900	60900	32800	46850	51820.24	21.77	0	414298	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	100	1	24253054	12951	124.48	6.97	12	12.91	429.00	7659.00	55000	20250204	-2.91	14660	20240426	264.26	55000	-2.91	20250204	33600	58.93	20250102	55000	-2.91	20250204	14660	264.26	20240426	3.26	N	042000	500	121 억		5278965	N	N	2094	N	00	N
152	20250204	100419	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	53200	6350	2	13.55	104849140450	2063436	50.32	47150	53400	46900	60900	32800	46850	50821.65	21.77	0	325218	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	100	1	24253054	12903	124.01	6.95	12	8.51	429.00	7659.00	53400	20250204	-0.37	14660	20240426	262.89	53400	-0.37	20250204	33600	58.33	20250102	53400	-0.37	20250204	14660	262.89	20240426	3.26	N	042000	500	121 억		5278965	N	N	2094	N	00	N
153	20250204	090419	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	49500	2650	2	5.66	13351839200	275817	6.73	47150	49500	46900	60900	32800	46850	48434.49	21.77	0	58777	52483	49666	44933	42116	37383	51075	43525	121	14050	500	33730	50	1	24253054	12005	115.38	6.46	12	1.14	429.00	7659.00	49500	20250204	0.00	14660	20240426	237.65	49500	0.00	20250204	33600	47.32	20250102	49500	0.00	20250204	14660	237.65	20240426	3.26	N	042000	500	121 억		5278965	N	N	2094	N	00	N