KissMeData/095660/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160748	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18660	-180	5	-0.96	1439773320	75923	180.00	19020	19290	18640	24450	13190	18840	18963.77	10.37	-12017	19313	19076	18793	18556	18273	18935	18415	110	5610	500	13940	10	1	21856816	4078	8.45	0.76	12	0.35	2209.00	24485.00	28700	20240202	-34.98	17550	20240805	6.32	19430	-3.96	20250107	18310	1.91	20250102	28700	-34.98	20240202	17550	6.32	20240805	2.47	N	095660	500	110 억	2265942	N	N	26	N	N
3	20250124	150748	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18760	-80	5	-0.42	1283581150	67561	160.17	19020	19290	18720	24450	13190	18840	18998.85	10.37	-6452	19313	19076	18793	18556	18273	18935	18415	110	5610	500	13940	10	1	21856816	4100	8.49	0.77	12	0.31	2209.00	24485.00	28700	20240202	-34.63	17550	20240805	6.89	19430	-3.45	20250107	18310	2.46	20250102	28700	-34.63	20240202	17550	6.89	20240805	2.47	N	095660	500	110 억	2265942	N	N	451	N	N
4	20250124	140747	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18890	50	2	0.27	1044249260	54831	129.99	19020	19290	18830	24450	13190	18840	19044.87	10.37	-55	19313	19076	18793	18556	18273	18935	18415	110	5610	500	13940	10	1	21856816	4129	8.55	0.77	12	0.25	2209.00	24485.00	28700	20240202	-34.18	17550	20240805	7.64	19430	-2.78	20250107	18310	3.17	20250102	28700	-34.18	20240202	17550	7.64	20240805	2.47	N	095660	500	110 억	2265942	N	N	451	N	N
5	20250124	130748	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18930	90	2	0.48	955887340	50162	118.92	19020	19290	18830	24450	13190	18840	19056.01	10.37	1975	19313	19076	18793	18556	18273	18935	18415	110	5610	500	13940	10	1	21856816	4137	8.57	0.77	12	0.23	2209.00	24485.00	28700	20240202	-34.04	17550	20240805	7.86	19430	-2.57	20250107	18310	3.39	20250102	28700	-34.04	20240202	17550	7.86	20240805	2.47	N	095660	500	110 억	2265942	N	N	451	N	N
6	20250124	120745	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19020	180	2	0.96	859344590	45066	106.84	19020	19290	18830	24450	13190	18840	19068.58	10.37	3350	19313	19076	18793	18556	18273	18935	18415	110	5610	500	13940	10	1	21856816	4157	8.61	0.78	12	0.21	2209.00	24485.00	28700	20240202	-33.73	17550	20240805	8.38	19430	-2.11	20250107	18310	3.88	20250102	28700	-33.73	20240202	17550	8.38	20240805	2.47	N	095660	500	110 억	2265942	N	N	451	N	N
7	20250124	110747	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18970	130	2	0.69	747943100	39193	92.92	19020	19290	18830	24450	13190	18840	19083.59	10.37	4605	19313	19076	18793	18556	18273	18935	18415	110	5610	500	13940	10	1	21856816	4146	8.59	0.77	12	0.18	2209.00	24485.00	28700	20240202	-33.90	17550	20240805	8.09	19430	-2.37	20250107	18310	3.60	20250102	28700	-33.90	20240202	17550	8.09	20240805	2.47	N	095660	500	110 억	2265942	N	N	451	N	N
8	20250124	100744	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19040	200	2	1.06	576980600	30220	71.65	19020	19290	18830	24450	13190	18840	19092.67	10.37	8844	19313	19076	18793	18556	18273	18935	18415	110	5610	500	13940	10	1	21856816	4162	8.62	0.78	12	0.14	2209.00	24485.00	28700	20240202	-33.66	17550	20240805	8.49	19430	-2.01	20250107	18310	3.99	20250102	28700	-33.66	20240202	17550	8.49	20240805	2.47	N	095660	500	110 억	2265942	N	N	451	N	N
9	20250124	090748	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18840	0	3	0.00	26003650	1376	3.26	19020	19020	18830	24450	13190	18840	18898.00	10.37	108	19313	19076	18793	18556	18273	18935	18415	110	5610	500	13940	10	1	21856816	4118	8.53	0.77	12	0.01	2209.00	24485.00	28700	20240202	-34.36	17550	20240805	7.35	19430	-3.04	20250107	18310	2.89	20250102	28700	-34.36	20240202	17550	7.35	20240805	2.47	N	095660	500	110 억	2265942	N	N	451	N	N
10	20250123	160744	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18840	-180	5	-0.95	793101720	42177	84.44	19020	19030	18510	24700	13320	19020	18804.13	10.36	-8044	19373	19196	18873	18696	18373	19285	18785	110	5680	500	14070	10	1	21856816	4118	8.53	0.77	12	0.19	2209.00	24485.00	28700	20240202	-34.36	17550	20240805	7.35	19430	-3.04	20250107	18310	2.89	20250102	28700	-34.36	20240202	17550	7.35	20240805	2.45	N	095660	500	110 억	2263767	N	N	451	N	N
11	20250123	150743	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18790	-230	5	-1.21	755226750	40162	80.40	19020	19030	18510	24700	13320	19020	18804.51	10.36	-7994	19373	19196	18873	18696	18373	19285	18785	110	5680	500	14070	10	1	21856816	4107	8.51	0.77	12	0.18	2209.00	24485.00	28700	20240202	-34.53	17550	20240805	7.07	19430	-3.29	20250107	18310	2.62	20250102	28700	-34.53	20240202	17550	7.07	20240805	2.45	N	095660	500	110 억	2263767	N	N	367	N	N
12	20250123	140743	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18800	-220	5	-1.16	638477220	33963	67.99	19020	19030	18510	24700	13320	19020	18799.20	10.36	-5341	19373	19196	18873	18696	18373	19285	18785	110	5680	500	14070	10	1	21856816	4109	8.51	0.77	12	0.16	2209.00	24485.00	28700	20240202	-34.49	17550	20240805	7.12	19430	-3.24	20250107	18310	2.68	20250102	28700	-34.49	20240202	17550	7.12	20240805	2.45	N	095660	500	110 억	2263767	N	N	367	N	N
13	20250123	130742	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18900	-120	5	-0.63	359988310	19083	38.20	19020	19030	18740	24700	13320	19020	18864.35	10.36	-7020	19373	19196	18873	18696	18373	19285	18785	110	5680	500	14070	10	1	21856816	4131	8.56	0.77	12	0.09	2209.00	24485.00	28700	20240202	-34.15	17550	20240805	7.69	19430	-2.73	20250107	18310	3.22	20250102	28700	-34.15	20240202	17550	7.69	20240805	2.45	N	095660	500	110 억	2263767	N	N	367	N	N
14	20250123	120744	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18880	-140	5	-0.74	315511480	16732	33.50	19020	19030	18740	24700	13320	19020	18856.77	10.36	-5869	19373	19196	18873	18696	18373	19285	18785	110	5680	500	14070	10	1	21856816	4127	8.55	0.77	12	0.08	2209.00	24485.00	28700	20240202	-34.22	17550	20240805	7.58	19430	-2.83	20250107	18310	3.11	20250102	28700	-34.22	20240202	17550	7.58	20240805	2.45	N	095660	500	110 억	2263767	N	N	367	N	N
15	20250123	110735	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18860	-160	5	-0.84	234419270	12437	24.90	19020	19030	18740	24700	13320	19020	18848.54	10.36	-4456	19373	19196	18873	18696	18373	19285	18785	110	5680	500	14070	10	1	21856816	4122	8.54	0.77	12	0.06	2209.00	24485.00	28700	20240202	-34.29	17550	20240805	7.46	19430	-2.93	20250107	18310	3.00	20250102	28700	-34.29	20240202	17550	7.46	20240805	2.45	N	095660	500	110 억	2263767	N	N	367	N	N
16	20250123	100742	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18760	-260	5	-1.37	158191350	8387	16.79	19020	19030	18740	24700	13320	19020	18861.49	10.36	-3828	19373	19196	18873	18696	18373	19285	18785	110	5680	500	14070	10	1	21856816	4100	8.49	0.77	12	0.04	2209.00	24485.00	28700	20240202	-34.63	17550	20240805	6.89	19430	-3.45	20250107	18310	2.46	20250102	28700	-34.63	20240202	17550	6.89	20240805	2.45	N	095660	500	110 억	2263767	N	N	367	N	N
17	20250123	090742	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18860	-160	5	-0.84	44837030	2370	4.74	19020	19020	18830	24700	13320	19020	18918.58	10.36	-1133	19373	19196	18873	18696	18373	19285	18785	110	5680	500	14070	10	1	21856816	4122	8.54	0.77	12	0.01	2209.00	24485.00	28700	20240202	-34.29	17550	20240805	7.46	19430	-2.93	20250107	18310	3.00	20250102	28700	-34.29	20240202	17550	7.46	20240805	2.45	N	095660	500	110 억	2263767	N	N	367	N	N
18	20250122	160737	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19020	490	2	2.64	945447370	49948	111.37	18550	19050	18550	24050	12980	18530	18928.64	10.27	22025	19023	18776	18643	18396	18263	18710	18330	110	5520	500	13710	10	1	21856816	4157	8.61	0.78	12	0.23	2209.00	24485.00	28700	20240202	-33.73	17550	20240805	8.38	19430	-2.11	20250107	18310	3.88	20250102	28700	-33.73	20240202	17550	8.38	20240805	2.46	N	095660	500	110 억	2244884	N	N	367	N	N
19	20250122	150738	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19010	480	2	2.59	867069480	45826	102.18	18550	19050	18550	24050	12980	18530	18920.94	10.27	20521	19023	18776	18643	18396	18263	18710	18330	110	5520	500	13710	10	1	21856816	4155	8.61	0.78	12	0.21	2209.00	24485.00	28700	20240202	-33.76	17550	20240805	8.32	19430	-2.16	20250107	18310	3.82	20250102	28700	-33.76	20240202	17550	8.32	20240805	2.46	N	095660	500	110 억	2244884	N	N	724	N	N
20	20250122	140736	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19020	490	2	2.64	762308900	40313	89.89	18550	19050	18550	24050	12980	18530	18909.79	10.27	17020	19023	18776	18643	18396	18263	18710	18330	110	5520	500	13710	10	1	21856816	4157	8.61	0.78	12	0.18	2209.00	24485.00	28700	20240202	-33.73	17550	20240805	8.38	19430	-2.11	20250107	18310	3.88	20250102	28700	-33.73	20240202	17550	8.38	20240805	2.46	N	095660	500	110 억	2244884	N	N	724	N	N
21	20250122	130738	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19030	500	2	2.70	672930030	35609	79.40	18550	19050	18550	24050	12980	18530	18897.79	10.27	14454	19023	18776	18643	18396	18263	18710	18330	110	5520	500	13710	10	1	21856816	4159	8.61	0.78	12	0.16	2209.00	24485.00	28700	20240202	-33.69	17550	20240805	8.43	19430	-2.06	20250107	18310	3.93	20250102	28700	-33.69	20240202	17550	8.43	20240805	2.46	N	095660	500	110 억	2244884	N	N	724	N	N
22	20250122	120736	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19030	500	2	2.70	566868320	30037	66.97	18550	19040	18550	24050	12980	18530	18872.38	10.27	13084	19023	18776	18643	18396	18263	18710	18330	110	5520	500	13710	10	1	21856816	4159	8.61	0.78	12	0.14	2209.00	24485.00	28700	20240202	-33.69	17550	20240805	8.43	19430	-2.06	20250107	18310	3.93	20250102	28700	-33.69	20240202	17550	8.43	20240805	2.46	N	095660	500	110 억	2244884	N	N	724	N	N
23	20250122	110738	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18950	420	2	2.27	378610220	20115	44.85	18550	18990	18550	24050	12980	18530	18822.34	10.27	8779	19023	18776	18643	18396	18263	18710	18330	110	5520	500	13710	10	1	21856816	4142	8.58	0.77	12	0.09	2209.00	24485.00	28700	20240202	-33.97	17550	20240805	7.98	19430	-2.47	20250107	18310	3.50	20250102	28700	-33.97	20240202	17550	7.98	20240805	2.46	N	095660	500	110 억	2244884	N	N	724	N	N
24	20250122	100738	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18870	340	2	1.83	171907420	9195	20.50	18550	18880	18550	24050	12980	18530	18695.82	10.27	4380	19023	18776	18643	18396	18263	18710	18330	110	5520	500	13710	10	1	21856816	4124	8.54	0.77	12	0.04	2209.00	24485.00	28700	20240202	-34.25	17550	20240805	7.52	19430	-2.88	20250107	18310	3.06	20250102	28700	-34.25	20240202	17550	7.52	20240805	2.46	N	095660	500	110 억	2244884	N	N	724	N	N
25	20250122	090739	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18600	70	2	0.38	7462690	401	0.89	18550	18680	18550	24050	12980	18530	18611.01	10.27	-187	19023	18776	18643	18396	18263	18710	18330	110	5520	500	13710	10	1	21856816	4065	8.42	0.76	12	0.00	2209.00	24485.00	28700	20240202	-35.19	17550	20240805	5.98	19430	-4.27	20250107	18310	1.58	20250102	28700	-35.19	20240202	17550	5.98	20240805	2.46	N	095660	500	110 억	2244884	N	N	724	N	N
26	20250121	160733	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18530	-100	5	-0.54	837266170	44843	125.41	18560	18890	18510	24200	13050	18630	18672.59	10.22	10516	19056	18842	18686	18472	18316	18765	18395	110	5570	500	13780	10	1	21856816	4050	8.39	0.76	12	0.21	2209.00	24485.00	28700	20240202	-35.44	17550	20240805	5.58	19430	-4.63	20250107	18310	1.20	20250102	28700	-35.44	20240202	17550	5.58	20240805	2.45	N	095660	500	110 억	2234728	N	N	724	N	N
27	20250121	150735	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18590	-40	5	-0.21	815393030	43665	122.12	18560	18890	18510	24200	13050	18630	18673.84	10.22	10279	19056	18842	18686	18472	18316	18765	18395	110	5570	500	13780	10	1	21856816	4063	8.42	0.76	12	0.20	2209.00	24485.00	28700	20240202	-35.23	17550	20240805	5.93	19430	-4.32	20250107	18310	1.53	20250102	28700	-35.23	20240202	17550	5.93	20240805	2.45	N	095660	500	110 억	2234728	N	N	369	N	N
28	20250121	140735	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18630	0	3	0.00	707161890	37828	105.79	18560	18890	18530	24200	13050	18630	18694.14	10.22	10476	19056	18842	18686	18472	18316	18765	18395	110	5570	500	13780	10	1	21856816	4072	8.43	0.76	12	0.17	2209.00	24485.00	28700	20240202	-35.09	17550	20240805	6.15	19430	-4.12	20250107	18310	1.75	20250102	28700	-35.09	20240202	17550	6.15	20240805	2.45	N	095660	500	110 억	2234728	N	N	369	N	N
29	20250121	130734	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18660	30	2	0.16	672841230	35983	100.63	18560	18890	18530	24200	13050	18630	18698.87	10.22	11018	19056	18842	18686	18472	18316	18765	18395	110	5570	500	13780	10	1	21856816	4078	8.45	0.76	12	0.16	2209.00	24485.00	28700	20240202	-34.98	17550	20240805	6.32	19430	-3.96	20250107	18310	1.91	20250102	28700	-34.98	20240202	17550	6.32	20240805	2.45	N	095660	500	110 억	2234728	N	N	369	N	N
30	20250121	120726	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18700	70	2	0.38	620164580	33164	92.75	18560	18890	18530	24200	13050	18630	18699.94	10.22	11060	19056	18842	18686	18472	18316	18765	18395	110	5570	500	13780	10	1	21856816	4087	8.47	0.76	12	0.15	2209.00	24485.00	28700	20240202	-34.84	17550	20240805	6.55	19430	-3.76	20250107	18310	2.13	20250102	28700	-34.84	20240202	17550	6.55	20240805	2.45	N	095660	500	110 억	2234728	N	N	369	N	N
31	20250121	110657	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18570	-60	5	-0.32	522260710	27892	78.01	18560	18890	18560	24200	13050	18630	18724.40	10.22	10102	19056	18842	18686	18472	18316	18765	18395	110	5570	500	13780	10	1	21856816	4059	8.41	0.76	12	0.13	2209.00	24485.00	28700	20240202	-35.30	17550	20240805	5.81	19430	-4.43	20250107	18310	1.42	20250102	28700	-35.30	20240202	17550	5.81	20240805	2.45	N	095660	500	110 억	2234728	N	N	369	N	N
32	20250121	100653	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18730	100	2	0.54	390374640	20825	58.24	18560	18890	18560	24200	13050	18630	18745.50	10.22	10058	19056	18842	18686	18472	18316	18765	18395	110	5570	500	13780	10	1	21856816	4094	8.48	0.76	12	0.10	2209.00	24485.00	28700	20240202	-34.74	17550	20240805	6.72	19430	-3.60	20250107	18310	2.29	20250102	28700	-34.74	20240202	17550	6.72	20240805	2.45	N	095660	500	110 억	2234728	N	N	369	N	N
33	20250121	090735	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18730	100	2	0.54	21412500	1148	3.21	18560	18730	18560	24200	13050	18630	18652.06	10.22	-88	19056	18842	18686	18472	18316	18765	18395	110	5570	500	13780	10	1	21856816	4094	8.48	0.76	12	0.01	2209.00	24485.00	28700	20240202	-34.74	17550	20240805	6.72	19430	-3.60	20250107	18310	2.29	20250102	28700	-34.74	20240202	17550	6.72	20240805	2.45	N	095660	500	110 억	2234728	N	N	369	N	N
34	20250120	160731	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18630	-290	5	-1.53	664487080	35706	102.91	18900	18900	18530	24550	13250	18920	18609.84	10.24	-7570	19366	19142	18926	18702	18486	19255	18815	110	5630	500	14000	10	1	21856816	4072	8.43	0.76	12	0.16	2209.00	24485.00	28700	20240202	-35.09	17550	20240805	6.15	19430	-4.12	20250107	18310	1.75	20250102	28700	-35.09	20240202	17550	6.15	20240805	2.45	N	095660	500	110 억	2238409	N	N	369	N	N
35	20250120	150734	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18590	-330	5	-1.74	639470350	34362	99.03	18900	18900	18530	24550	13250	18920	18609.79	10.24	-7434	19366	19142	18926	18702	18486	19255	18815	110	5630	500	14000	10	1	21856816	4063	8.42	0.76	12	0.16	2209.00	24485.00	28700	20240202	-35.23	17550	20240805	5.93	19430	-4.32	20250107	18310	1.53	20250102	28700	-35.23	20240202	17550	5.93	20240805	2.45	N	095660	500	110 억	2238409	N	N	189	N	N
36	20250120	140732	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18610	-310	5	-1.64	596429520	32050	92.37	18900	18900	18530	24550	13250	18920	18609.33	10.24	-7247	19366	19142	18926	18702	18486	19255	18815	110	5630	500	14000	10	1	21856816	4068	8.42	0.76	12	0.15	2209.00	24485.00	28700	20240202	-35.16	17550	20240805	6.04	19430	-4.22	20250107	18310	1.64	20250102	28700	-35.16	20240202	17550	6.04	20240805	2.45	N	095660	500	110 억	2238409	N	N	189	N	N
37	20250120	130731	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18610	-310	5	-1.64	477929060	25690	74.04	18900	18900	18530	24550	13250	18920	18603.68	10.24	-7031	19366	19142	18926	18702	18486	19255	18815	110	5630	500	14000	10	1	21856816	4068	8.42	0.76	12	0.12	2209.00	24485.00	28700	20240202	-35.16	17550	20240805	6.04	19430	-4.22	20250107	18310	1.64	20250102	28700	-35.16	20240202	17550	6.04	20240805	2.45	N	095660	500	110 억	2238409	N	N	189	N	N
38	20250120	120733	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18560	-360	5	-1.90	429984200	23110	66.60	18900	18900	18530	24550	13250	18920	18605.95	10.24	-7676	19366	19142	18926	18702	18486	19255	18815	110	5630	500	14000	10	1	21856816	4057	8.40	0.76	12	0.11	2209.00	24485.00	28700	20240202	-35.33	17550	20240805	5.75	19430	-4.48	20250107	18310	1.37	20250102	28700	-35.33	20240202	17550	5.75	20240805	2.45	N	095660	500	110 억	2238409	N	N	189	N	N
39	20250120	110734	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18580	-340	5	-1.80	293823570	15769	45.45	18900	18900	18560	24550	13250	18920	18632.95	10.24	-5678	19366	19142	18926	18702	18486	19255	18815	110	5630	500	14000	10	1	21856816	4061	8.41	0.76	12	0.07	2209.00	24485.00	28700	20240202	-35.26	17550	20240805	5.87	19430	-4.37	20250107	18310	1.47	20250102	28700	-35.26	20240202	17550	5.87	20240805	2.45	N	095660	500	110 억	2238409	N	N	189	N	N
40	20250120	100733	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18610	-310	5	-1.64	224705950	12051	34.73	18900	18900	18560	24550	13250	18920	18646.20	10.24	-3596	19366	19142	18926	18702	18486	19255	18815	110	5630	500	14000	10	1	21856816	4068	8.42	0.76	12	0.06	2209.00	24485.00	28700	20240202	-35.16	17550	20240805	6.04	19430	-4.22	20250107	18310	1.64	20250102	28700	-35.16	20240202	17550	6.04	20240805	2.45	N	095660	500	110 억	2238409	N	N	189	N	N
41	20250120	090734	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18790	-130	5	-0.69	43283190	2303	6.64	18900	18900	18700	24550	13250	18920	18794.15	10.24	-154	19366	19142	18926	18702	18486	19255	18815	110	5630	500	14000	10	1	21856816	4107	8.51	0.77	12	0.01	2209.00	24485.00	28700	20240202	-34.53	17550	20240805	7.07	19430	-3.29	20250107	18310	2.62	20250102	28700	-34.53	20240202	17550	7.07	20240805	2.45	N	095660	500	110 억	2238409	N	N	189	N	N
42	20250117	160732	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18920	-30	5	-0.16	649255550	34491	91.43	18820	19150	18710	24600	13270	18950	18823.86	10.21	4498	19276	19112	18986	18822	18696	19050	18760	110	5650	500	14020	10	1	21856816	4135	8.56	0.77	12	0.16	2209.00	24485.00	28700	20240202	-34.08	17550	20240805	7.81	19430	-2.62	20250107	18310	3.33	20250102	28700	-34.08	20240202	17550	7.81	20240805	2.48	N	095660	500	110 억	2232551	N	N	189	N	N
43	20250117	150733	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18720	-230	5	-1.21	605891200	32180	85.31	18820	19150	18710	24600	13270	18950	18828.19	10.21	3081	19276	19112	18986	18822	18696	19050	18760	110	5650	500	14020	10	1	21856816	4092	8.47	0.76	12	0.15	2209.00	24485.00	28700	20240202	-34.77	17550	20240805	6.67	19430	-3.65	20250107	18310	2.24	20250102	28700	-34.77	20240202	17550	6.67	20240805	2.48	N	095660	500	110 억	2232551	N	N	51	N	N
44	20250117	140733	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18760	-190	5	-1.00	447122060	23704	62.84	18820	19150	18750	24600	13270	18950	18862.73	10.21	934	19276	19112	18986	18822	18696	19050	18760	110	5650	500	14020	10	1	21856816	4100	8.49	0.77	12	0.11	2209.00	24485.00	28700	20240202	-34.63	17550	20240805	6.89	19430	-3.45	20250107	18310	2.46	20250102	28700	-34.63	20240202	17550	6.89	20240805	2.48	N	095660	500	110 억	2232551	N	N	51	N	N
45	20250117	130731	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18890	-60	5	-0.32	345806410	18315	48.55	18820	19150	18750	24600	13270	18950	18881.05	10.21	1639	19276	19112	18986	18822	18696	19050	18760	110	5650	500	14020	10	1	21856816	4129	8.55	0.77	12	0.08	2209.00	24485.00	28700	20240202	-34.18	17550	20240805	7.64	19430	-2.78	20250107	18310	3.17	20250102	28700	-34.18	20240202	17550	7.64	20240805	2.48	N	095660	500	110 억	2232551	N	N	51	N	N
46	20250117	120733	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18850	-100	5	-0.53	324298630	17175	45.53	18820	19150	18750	24600	13270	18950	18882.02	10.21	2239	19276	19112	18986	18822	18696	19050	18760	110	5650	500	14020	10	1	21856816	4120	8.53	0.77	12	0.08	2209.00	24485.00	28700	20240202	-34.32	17550	20240805	7.41	19430	-2.99	20250107	18310	2.95	20250102	28700	-34.32	20240202	17550	7.41	20240805	2.48	N	095660	500	110 억	2232551	N	N	51	N	N
47	20250117	110732	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18920	-30	5	-0.16	218354110	11563	30.65	18820	19150	18750	24600	13270	18950	18883.86	10.21	895	19276	19112	18986	18822	18696	19050	18760	110	5650	500	14020	10	1	21856816	4135	8.56	0.77	12	0.05	2209.00	24485.00	28700	20240202	-34.08	17550	20240805	7.81	19430	-2.62	20250107	18310	3.33	20250102	28700	-34.08	20240202	17550	7.81	20240805	2.48	N	095660	500	110 억	2232551	N	N	51	N	N
48	20250117	100734	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18950	0	3	0.00	146054970	7737	20.51	18820	19150	18750	24600	13270	18950	18877.47	10.21	610	19276	19112	18986	18822	18696	19050	18760	110	5650	500	14020	10	1	21856816	4142	8.58	0.77	12	0.04	2209.00	24485.00	28700	20240202	-33.97	17550	20240805	7.98	19430	-2.47	20250107	18310	3.50	20250102	28700	-33.97	20240202	17550	7.98	20240805	2.48	N	095660	500	110 억	2232551	N	N	51	N	N
49	20250117	090733	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18750	-200	5	-1.06	40103420	2129	5.64	18820	19150	18750	24600	13270	18950	18836.74	10.21	-134	19276	19112	18986	18822	18696	19050	18760	110	5650	500	14020	10	1	21856816	4098	8.49	0.77	12	0.01	2209.00	24485.00	28700	20240202	-34.67	17550	20240805	6.84	19430	-3.50	20250107	18310	2.40	20250102	28700	-34.67	20240202	17550	6.84	20240805	2.48	N	095660	500	110 억	2232551	N	N	51	N	N
50	20250116	160726	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18950	0	3	0.00	715771950	37713	118.59	19010	19150	18860	24600	13270	18950	18979.45	10.22	832	19090	19020	18880	18810	18670	19055	18845	110	5650	500	14020	10	1	21856816	4142	8.58	0.77	12	0.17	2209.00	24485.00	28700	20240202	-33.97	17550	20240805	7.98	19430	-2.47	20250107	18310	3.50	20250102	28700	-33.97	20240202	17550	7.98	20240805	2.49	N	095660	500	110 억	2234084	N	N	51	N	N
51	20250116	150653	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18970	20	2	0.11	688775900	36288	114.11	19010	19150	18860	24600	13270	18950	18980.82	10.22	781	19090	19020	18880	18810	18670	19055	18845	110	5650	500	14020	10	1	21856816	4146	8.59	0.77	12	0.17	2209.00	24485.00	28700	20240202	-33.90	17550	20240805	8.09	19430	-2.37	20250107	18310	3.60	20250102	28700	-33.90	20240202	17550	8.09	20240805	2.49	N	095660	500	110 억	2234084	N	N	91	N	N
52	20250116	140731	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19000	50	2	0.26	619481270	32641	102.64	19010	19150	18860	24600	13270	18950	18978.62	10.22	-851	19090	19020	18880	18810	18670	19055	18845	110	5650	500	14020	10	1	21856816	4153	8.60	0.78	12	0.15	2209.00	24485.00	28700	20240202	-33.80	17550	20240805	8.26	19430	-2.21	20250107	18310	3.77	20250102	28700	-33.80	20240202	17550	8.26	20240805	2.49	N	095660	500	110 억	2234084	N	N	91	N	N
53	20250116	130730	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18970	20	2	0.11	502192930	26465	83.22	19010	19150	18860	24600	13270	18950	18975.74	10.22	-1691	19090	19020	18880	18810	18670	19055	18845	110	5650	500	14020	10	1	21856816	4146	8.59	0.77	12	0.12	2209.00	24485.00	28700	20240202	-33.90	17550	20240805	8.09	19430	-2.37	20250107	18310	3.60	20250102	28700	-33.90	20240202	17550	8.09	20240805	2.49	N	095660	500	110 억	2234084	N	N	91	N	N
54	20250116	120730	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18980	30	2	0.16	409942800	21593	67.90	19010	19150	18860	24600	13270	18950	18984.99	10.22	-3940	19090	19020	18880	18810	18670	19055	18845	110	5650	500	14020	10	1	21856816	4148	8.59	0.78	12	0.10	2209.00	24485.00	28700	20240202	-33.87	17550	20240805	8.15	19430	-2.32	20250107	18310	3.66	20250102	28700	-33.87	20240202	17550	8.15	20240805	2.49	N	095660	500	110 억	2234084	N	N	91	N	N
55	20250116	110731	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18950	0	3	0.00	350357320	18446	58.01	19010	19150	18860	24600	13270	18950	18993.67	10.22	-4723	19090	19020	18880	18810	18670	19055	18845	110	5650	500	14020	10	1	21856816	4142	8.58	0.77	12	0.08	2209.00	24485.00	28700	20240202	-33.97	17550	20240805	7.98	19430	-2.47	20250107	18310	3.50	20250102	28700	-33.97	20240202	17550	7.98	20240805	2.49	N	095660	500	110 억	2234084	N	N	91	N	N
56	20250116	100731	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18990	40	2	0.21	286502200	15080	47.42	19010	19150	18860	24600	13270	18950	18998.82	10.22	-5174	19090	19020	18880	18810	18670	19055	18845	110	5650	500	14020	10	1	21856816	4151	8.60	0.78	12	0.07	2209.00	24485.00	28700	20240202	-33.83	17550	20240805	8.21	19430	-2.26	20250107	18310	3.71	20250102	28700	-33.83	20240202	17550	8.21	20240805	2.49	N	095660	500	110 억	2234084	N	N	91	N	N
57	20250116	090732	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19020	70	2	0.37	72030640	3779	11.88	19010	19150	19010	24600	13270	18950	19060.77	10.22	-371	19090	19020	18880	18810	18670	19055	18845	110	5650	500	14020	10	1	21856816	4157	8.61	0.78	12	0.02	2209.00	24485.00	28700	20240202	-33.73	17550	20240805	8.38	19430	-2.11	20250107	18310	3.88	20250102	28700	-33.73	20240202	17550	8.38	20240805	2.49	N	095660	500	110 억	2234084	N	N	91	N	N
58	20250115	160728	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18950	190	2	1.01	594639040	31562	64.03	18830	18950	18740	24350	13140	18760	18840.34	10.16	12885	19113	18936	18673	18496	18233	19025	18585	110	5590	500	13880	10	1	21856816	4142	8.58	0.77	12	0.14	2209.00	24485.00	28700	20240202	-33.97	17550	20240805	7.98	19430	-2.47	20250107	18310	3.50	20250102	28700	-33.97	20240202	17550	7.98	20240805	2.50	N	095660	500	110 억	2221600	N	N	91	N	N
59	20250115	150729	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18900	140	2	0.75	532525540	28280	57.38	18830	18920	18740	24350	13140	18760	18830.46	10.16	11088	19113	18936	18673	18496	18233	19025	18585	110	5590	500	13880	10	1	21856816	4131	8.56	0.77	12	0.13	2209.00	24485.00	28700	20240202	-34.15	17550	20240805	7.69	19430	-2.73	20250107	18310	3.22	20250102	28700	-34.15	20240202	17550	7.69	20240805	2.50	N	095660	500	110 억	2221600	N	N	140	N	N
60	20250115	140723	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18830	70	2	0.37	435785370	23148	46.96	18830	18920	18740	24350	13140	18760	18826.05	10.16	9049	19113	18936	18673	18496	18233	19025	18585	110	5590	500	13880	10	1	21856816	4116	8.52	0.77	12	0.11	2209.00	24485.00	28700	20240202	-34.39	17550	20240805	7.29	19430	-3.09	20250107	18310	2.84	20250102	28700	-34.39	20240202	17550	7.29	20240805	2.50	N	095660	500	110 억	2221600	N	N	140	N	N
61	20250115	130729	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18860	100	2	0.53	403163820	21418	43.45	18830	18920	18740	24350	13140	18760	18823.60	10.16	8622	19113	18936	18673	18496	18233	19025	18585	110	5590	500	13880	10	1	21856816	4122	8.54	0.77	12	0.10	2209.00	24485.00	28700	20240202	-34.29	17550	20240805	7.46	19430	-2.93	20250107	18310	3.00	20250102	28700	-34.29	20240202	17550	7.46	20240805	2.50	N	095660	500	110 억	2221600	N	N	140	N	N
62	20250115	120717	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18760	0	3	0.00	330286130	17545	35.60	18830	18920	18740	24350	13140	18760	18825.09	10.16	7097	19113	18936	18673	18496	18233	19025	18585	110	5590	500	13880	10	1	21856816	4100	8.49	0.77	12	0.08	2209.00	24485.00	28700	20240202	-34.63	17550	20240805	6.89	19430	-3.45	20250107	18310	2.46	20250102	28700	-34.63	20240202	17550	6.89	20240805	2.50	N	095660	500	110 억	2221600	N	N	140	N	N
63	20250115	110729	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18770	10	2	0.05	306532990	16279	33.03	18830	18920	18750	24350	13140	18760	18829.96	10.16	6594	19113	18936	18673	18496	18233	19025	18585	110	5590	500	13880	10	1	21856816	4103	8.50	0.77	12	0.07	2209.00	24485.00	28700	20240202	-34.60	17550	20240805	6.95	19430	-3.40	20250107	18310	2.51	20250102	28700	-34.60	20240202	17550	6.95	20240805	2.50	N	095660	500	110 억	2221600	N	N	140	N	N
64	20250115	100729	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18800	40	2	0.21	241735590	12828	26.03	18830	18920	18760	24350	13140	18760	18844.37	10.16	5141	19113	18936	18673	18496	18233	19025	18585	110	5590	500	13880	10	1	21856816	4109	8.51	0.77	12	0.06	2209.00	24485.00	28700	20240202	-34.49	17550	20240805	7.12	19430	-3.24	20250107	18310	2.68	20250102	28700	-34.49	20240202	17550	7.12	20240805	2.50	N	095660	500	110 억	2221600	N	N	140	N	N
65	20250115	090732	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18880	120	2	0.64	20014180	1060	2.15	18830	18920	18820	24350	13140	18760	18881.30	10.16	319	19113	18936	18673	18496	18233	19025	18585	110	5590	500	13880	10	1	21856816	4127	8.55	0.77	12	0.00	2209.00	24485.00	28700	20240202	-34.22	17550	20240805	7.58	19430	-2.83	20250107	18310	3.11	20250102	28700	-34.22	20240202	17550	7.58	20240805	2.50	N	095660	500	110 억	2221600	N	N	140	N	N
66	20250114	160714	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18760	310	2	1.68	920323580	49223	104.19	18630	18850	18410	23950	12920	18450	18697.03	10.10	16162	18910	18680	18530	18300	18150	18605	18225	110	5500	500	13650	10	1	21856816	4100	8.49	0.77	12	0.23	2209.00	24485.00	28700	20240202	-34.63	17550	20240805	6.89	19430	-3.45	20250107	18310	2.46	20250102	28700	-34.63	20240202	17550	6.89	20240805	2.49	N	095660	500	110 억	2208603	N	N	140	N	N
67	20250114	150726	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18790	340	2	1.84	892655250	47749	101.07	18630	18850	18410	23950	12920	18450	18694.75	10.10	15617	18910	18680	18530	18300	18150	18605	18225	110	5500	500	13650	10	1	21856816	4107	8.51	0.77	12	0.22	2209.00	24485.00	28700	20240202	-34.53	17550	20240805	7.07	19430	-3.29	20250107	18310	2.62	20250102	28700	-34.53	20240202	17550	7.07	20240805	2.49	N	095660	500	110 억	2208603	N	N	935	N	N
68	20250114	140725	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18780	330	2	1.79	794937820	42546	90.06	18630	18850	18410	23950	12920	18450	18684.21	10.10	13897	18910	18680	18530	18300	18150	18605	18225	110	5500	500	13650	10	1	21856816	4105	8.50	0.77	12	0.19	2209.00	24485.00	28700	20240202	-34.56	17550	20240805	7.01	19430	-3.35	20250107	18310	2.57	20250102	28700	-34.56	20240202	17550	7.01	20240805	2.49	N	095660	500	110 억	2208603	N	N	935	N	N
69	20250114	130725	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18680	230	2	1.25	406154740	21811	46.17	18630	18700	18410	23950	12920	18450	18621.57	10.10	8756	18910	18680	18530	18300	18150	18605	18225	110	5500	500	13650	10	1	21856816	4083	8.46	0.76	12	0.10	2209.00	24485.00	28700	20240202	-34.91	17550	20240805	6.44	19430	-3.86	20250107	18310	2.02	20250102	28700	-34.91	20240202	17550	6.44	20240805	2.49	N	095660	500	110 억	2208603	N	N	935	N	N
70	20250114	120721	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18640	190	2	1.03	358958320	19281	40.81	18630	18700	18410	23950	12920	18450	18617.22	10.10	7961	18910	18680	18530	18300	18150	18605	18225	110	5500	500	13650	10	1	21856816	4074	8.44	0.76	12	0.09	2209.00	24485.00	28700	20240202	-35.05	17550	20240805	6.21	19430	-4.07	20250107	18310	1.80	20250102	28700	-35.05	20240202	17550	6.21	20240805	2.49	N	095660	500	110 억	2208603	N	N	935	N	N
71	20250114	110722	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18610	160	2	0.87	311001300	16704	35.36	18630	18700	18410	23950	12920	18450	18618.39	10.10	6113	18910	18680	18530	18300	18150	18605	18225	110	5500	500	13650	10	1	21856816	4068	8.42	0.76	12	0.08	2209.00	24485.00	28700	20240202	-35.16	17550	20240805	6.04	19430	-4.22	20250107	18310	1.64	20250102	28700	-35.16	20240202	17550	6.04	20240805	2.49	N	095660	500	110 억	2208603	N	N	935	N	N
72	20250114	100721	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18630	180	2	0.98	204205710	10967	23.21	18630	18700	18410	23950	12920	18450	18620.05	10.10	4061	18910	18680	18530	18300	18150	18605	18225	110	5500	500	13650	10	1	21856816	4072	8.43	0.76	12	0.05	2209.00	24485.00	28700	20240202	-35.09	17550	20240805	6.15	19430	-4.12	20250107	18310	1.75	20250102	28700	-35.09	20240202	17550	6.15	20240805	2.49	N	095660	500	110 억	2208603	N	N	935	N	N
73	20250114	090724	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18490	40	2	0.22	7749570	417	0.88	18630	18650	18410	23950	12920	18450	18584.75	10.10	35	18910	18680	18530	18300	18150	18605	18225	110	5500	500	13650	10	1	21856816	4041	8.37	0.76	12	0.00	2209.00	24485.00	28700	20240202	-35.57	17550	20240805	5.36	19430	-4.84	20250107	18310	0.98	20250102	28700	-35.57	20240202	17550	5.36	20240805	2.49	N	095660	500	110 억	2208603	N	N	935	N	N
74	20250113	160714	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18450	-200	5	-1.07	872132240	47115	117.03	18650	18760	18380	24200	13060	18650	18510.73	10.13	-7070	18936	18792	18696	18552	18456	18865	18625	110	5550	500	13800	10	1	21856816	4033	8.35	0.75	12	0.22	2209.00	24485.00	28700	20240202	-35.71	17550	20240805	5.13	19430	-5.04	20250107	18310	0.76	20250102	28700	-35.71	20240202	17550	5.13	20240805	2.45	N	095660	500	110 억	2213517	N	N	935	N	N
75	20250113	150718	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18420	-230	5	-1.23	827708430	44704	111.04	18650	18760	18380	24200	13060	18650	18515.31	10.13	-8044	18936	18792	18696	18552	18456	18865	18625	110	5550	500	13800	10	1	21856816	4026	8.34	0.75	12	0.20	2209.00	24485.00	28700	20240202	-35.82	17550	20240805	4.96	19430	-5.20	20250107	18310	0.60	20250102	28700	-35.82	20240202	17550	4.96	20240805	2.45	N	095660	500	110 억	2213517	N	N	704	N	N
76	20250113	140708	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18420	-230	5	-1.23	737521510	39803	98.86	18650	18760	18390	24200	13060	18650	18529.29	10.13	-6964	18936	18792	18696	18552	18456	18865	18625	110	5550	500	13800	10	1	21856816	4026	8.34	0.75	12	0.18	2209.00	24485.00	28700	20240202	-35.82	17550	20240805	4.96	19430	-5.20	20250107	18310	0.60	20250102	28700	-35.82	20240202	17550	4.96	20240805	2.45	N	095660	500	110 억	2213517	N	N	704	N	N
77	20250113	130707	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18410	-240	5	-1.29	611740990	32975	81.91	18650	18760	18410	24200	13060	18650	18551.66	10.13	-8793	18936	18792	18696	18552	18456	18865	18625	110	5550	500	13800	10	1	21856816	4024	8.33	0.75	12	0.15	2209.00	24485.00	28700	20240202	-35.85	17550	20240805	4.90	19430	-5.25	20250107	18310	0.55	20250102	28700	-35.85	20240202	17550	4.90	20240805	2.45	N	095660	500	110 억	2213517	N	N	704	N	N
78	20250113	120710	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18530	-120	5	-0.64	459252310	24721	61.40	18650	18760	18510	24200	13060	18650	18577.42	10.13	-6183	18936	18792	18696	18552	18456	18865	18625	110	5550	500	13800	10	1	21856816	4050	8.39	0.76	12	0.11	2209.00	24485.00	28700	20240202	-35.44	17550	20240805	5.58	19430	-4.63	20250107	18310	1.20	20250102	28700	-35.44	20240202	17550	5.58	20240805	2.45	N	095660	500	110 억	2213517	N	N	704	N	N
79	20250113	110709	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18530	-120	5	-0.64	360597040	19396	48.18	18650	18760	18510	24200	13060	18650	18591.31	10.13	-5689	18936	18792	18696	18552	18456	18865	18625	110	5550	500	13800	10	1	21856816	4050	8.39	0.76	12	0.09	2209.00	24485.00	28700	20240202	-35.44	17550	20240805	5.58	19430	-4.63	20250107	18310	1.20	20250102	28700	-35.44	20240202	17550	5.58	20240805	2.45	N	095660	500	110 억	2213517	N	N	704	N	N
80	20250113	100708	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18590	-60	5	-0.32	269322960	14476	35.96	18650	18760	18540	24200	13060	18650	18604.79	10.13	-3010	18936	18792	18696	18552	18456	18865	18625	110	5550	500	13800	10	1	21856816	4063	8.42	0.76	12	0.07	2209.00	24485.00	28700	20240202	-35.23	17550	20240805	5.93	19430	-4.32	20250107	18310	1.53	20250102	28700	-35.23	20240202	17550	5.93	20240805	2.45	N	095660	500	110 억	2213517	N	N	704	N	N
81	20250113	090713	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18670	20	2	0.11	27471710	1473	3.66	18650	18740	18600	24200	13060	18650	18650.18	10.13	-914	18936	18792	18696	18552	18456	18865	18625	110	5550	500	13800	10	1	21856816	4081	8.45	0.76	12	0.01	2209.00	24485.00	28700	20240202	-34.95	17550	20240805	6.38	19430	-3.91	20250107	18310	1.97	20250102	28700	-34.95	20240202	17550	6.38	20240805	2.45	N	095660	500	110 억	2213517	N	N	704	N	N
82	20250110	160653	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18650	-60	5	-0.32	741822030	39688	66.44	18630	18840	18600	24300	13100	18710	18691.47	10.11	-2234	19103	18906	18793	18596	18483	18850	18540	110	5590	500	13840	10	1	21856816	4076	8.44	0.76	12	0.18	2209.00	24485.00	28700	20240202	-35.02	17550	20240805	6.27	19430	-4.01	20250107	18310	1.86	20250102	28700	-35.02	20240202	17550	6.27	20240805	2.43	N	095660	500	110 억	2210382	N	N	704	N	N
83	20250110	150702	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18640	-70	5	-0.37	708210350	37886	63.42	18630	18840	18600	24300	13100	18710	18693.19	10.11	-2361	19103	18906	18793	18596	18483	18850	18540	110	5590	500	13840	10	1	21856816	4074	8.44	0.76	12	0.17	2209.00	24485.00	28700	20240202	-35.05	17550	20240805	6.21	19430	-4.07	20250107	18310	1.80	20250102	28700	-35.05	20240202	17550	6.21	20240805	2.43	N	095660	500	110 억	2210382	N	N	191	N	N
84	20250110	140706	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18710	0	3	0.00	607467420	32495	54.40	18630	18840	18600	24300	13100	18710	18694.18	10.11	-2306	19103	18906	18793	18596	18483	18850	18540	110	5590	500	13840	10	1	21856816	4089	8.47	0.76	12	0.15	2209.00	24485.00	28700	20240202	-34.81	17550	20240805	6.61	19430	-3.71	20250107	18310	2.18	20250102	28700	-34.81	20240202	17550	6.61	20240805	2.43	N	095660	500	110 억	2210382	N	N	191	N	N
85	20250110	130704	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18690	-20	5	-0.11	569468660	30464	51.00	18630	18840	18600	24300	13100	18710	18693.17	10.11	-2127	19103	18906	18793	18596	18483	18850	18540	110	5590	500	13840	10	1	21856816	4085	8.46	0.76	12	0.14	2209.00	24485.00	28700	20240202	-34.88	17550	20240805	6.50	19430	-3.81	20250107	18310	2.08	20250102	28700	-34.88	20240202	17550	6.50	20240805	2.43	N	095660	500	110 억	2210382	N	N	191	N	N
86	20250110	120705	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18690	-20	5	-0.11	408848470	21855	36.59	18630	18840	18600	24300	13100	18710	18707.32	10.11	-2289	19103	18906	18793	18596	18483	18850	18540	110	5590	500	13840	10	1	21856816	4085	8.46	0.76	12	0.10	2209.00	24485.00	28700	20240202	-34.88	17550	20240805	6.50	19430	-3.81	20250107	18310	2.08	20250102	28700	-34.88	20240202	17550	6.50	20240805	2.43	N	095660	500	110 억	2210382	N	N	191	N	N
87	20250110	110704	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18700	-10	5	-0.05	324786120	17368	29.08	18630	18840	18600	24300	13100	18710	18700.26	10.11	-1715	19103	18906	18793	18596	18483	18850	18540	110	5590	500	13840	10	1	21856816	4087	8.47	0.76	12	0.08	2209.00	24485.00	28700	20240202	-34.84	17550	20240805	6.55	19430	-3.76	20250107	18310	2.13	20250102	28700	-34.84	20240202	17550	6.55	20240805	2.43	N	095660	500	110 억	2210382	N	N	191	N	N
88	20250110	100702	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18780	70	2	0.37	217947320	11651	19.50	18630	18840	18600	24300	13100	18710	18706.32	10.11	521	19103	18906	18793	18596	18483	18850	18540	110	5590	500	13840	10	1	21856816	4105	8.50	0.77	12	0.05	2209.00	24485.00	28700	20240202	-34.56	17550	20240805	7.01	19430	-3.35	20250107	18310	2.57	20250102	28700	-34.56	20240202	17550	7.01	20240805	2.43	N	095660	500	110 억	2210382	N	N	191	N	N
89	20250110	090706	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18620	-90	5	-0.48	54357070	2918	4.88	18630	18700	18600	24300	13100	18710	18628.19	10.11	-413	19103	18906	18793	18596	18483	18850	18540	110	5590	500	13840	10	1	21856816	4070	8.43	0.76	12	0.01	2209.00	24485.00	28700	20240202	-35.12	17550	20240805	6.10	19430	-4.17	20250107	18310	1.69	20250102	28700	-35.12	20240202	17550	6.10	20240805	2.43	N	095660	500	110 억	2210382	N	N	191	N	N
90	20250109	160700	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18710	-320	5	-1.68	1119906140	59687	158.03	18950	18990	18680	24700	13330	19030	18763.09	10.16	-24597	19296	19162	19056	18922	18816	19110	18870	110	5670	500	14080	10	1	21856816	4089	8.47	0.76	12	0.27	2209.00	24485.00	28700	20240202	-34.81	17550	20240805	6.61	19430	-3.71	20250107	18310	2.18	20250102	28700	-34.81	20240202	17550	6.61	20240805	2.42	N	095660	500	110 억	2219987	N	N	191	N	N
91	20250109	150702	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18740	-290	5	-1.52	936182680	49889	132.09	18950	18990	18680	24700	13330	19030	18765.31	10.16	-17324	19296	19162	19056	18922	18816	19110	18870	110	5670	500	14080	10	1	21856816	4096	8.48	0.77	12	0.23	2209.00	24485.00	28700	20240202	-34.70	17550	20240805	6.78	19430	-3.55	20250107	18310	2.35	20250102	28700	-34.70	20240202	17550	6.78	20240805	2.42	N	095660	500	110 억	2219987	N	N	109	N	N
92	20250109	140701	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18690	-340	5	-1.79	841606130	44838	118.72	18950	18990	18680	24700	13330	19030	18769.93	10.16	-15506	19296	19162	19056	18922	18816	19110	18870	110	5670	500	14080	10	1	21856816	4085	8.46	0.76	12	0.21	2209.00	24485.00	28700	20240202	-34.88	17550	20240805	6.50	19430	-3.81	20250107	18310	2.08	20250102	28700	-34.88	20240202	17550	6.50	20240805	2.42	N	095660	500	110 억	2219987	N	N	109	N	N
93	20250109	130701	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18730	-300	5	-1.58	754475460	40180	106.38	18950	18990	18700	24700	13330	19030	18777.39	10.16	-13226	19296	19162	19056	18922	18816	19110	18870	110	5670	500	14080	10	1	21856816	4094	8.48	0.76	12	0.18	2209.00	24485.00	28700	20240202	-34.74	17550	20240805	6.72	19430	-3.60	20250107	18310	2.29	20250102	28700	-34.74	20240202	17550	6.72	20240805	2.42	N	095660	500	110 억	2219987	N	N	109	N	N
94	20250109	120701	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18750	-280	5	-1.47	614970620	32729	86.66	18950	18990	18720	24700	13330	19030	18789.78	10.16	-7852	19296	19162	19056	18922	18816	19110	18870	110	5670	500	14080	10	1	21856816	4098	8.49	0.77	12	0.15	2209.00	24485.00	28700	20240202	-34.67	17550	20240805	6.84	19430	-3.50	20250107	18310	2.40	20250102	28700	-34.67	20240202	17550	6.84	20240805	2.42	N	095660	500	110 억	2219987	N	N	109	N	N
95	20250109	110704	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18770	-260	5	-1.37	508256760	27034	71.58	18950	18990	18720	24700	13330	19030	18800.65	10.16	-4563	19296	19162	19056	18922	18816	19110	18870	110	5670	500	14080	10	1	21856816	4103	8.50	0.77	12	0.12	2209.00	24485.00	28700	20240202	-34.60	17550	20240805	6.95	19430	-3.40	20250107	18310	2.51	20250102	28700	-34.60	20240202	17550	6.95	20240805	2.42	N	095660	500	110 억	2219987	N	N	109	N	N
96	20250109	100701	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18760	-270	5	-1.42	444696410	23645	62.60	18950	18990	18720	24700	13330	19030	18807.21	10.16	-2962	19296	19162	19056	18922	18816	19110	18870	110	5670	500	14080	10	1	21856816	4100	8.49	0.77	12	0.11	2209.00	24485.00	28700	20240202	-34.63	17550	20240805	6.89	19430	-3.45	20250107	18310	2.46	20250102	28700	-34.63	20240202	17550	6.89	20240805	2.42	N	095660	500	110 억	2219987	N	N	109	N	N
97	20250109	090705	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18940	-90	5	-0.47	79616640	4216	11.16	18950	18990	18810	24700	13330	19030	18884.40	10.16	-1433	19296	19162	19056	18922	18816	19110	18870	110	5670	500	14080	10	1	21856816	4140	8.57	0.77	12	0.02	2209.00	24485.00	28700	20240202	-34.01	17550	20240805	7.92	19430	-2.52	20250107	18310	3.44	20250102	28700	-34.01	20240202	17550	7.92	20240805	2.42	N	095660	500	110 억	2219987	N	N	109	N	N
98	20250108	160655	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19030	-140	5	-0.73	710735520	37343	49.48	19060	19190	18950	24900	13420	19170	19032.64	10.19	-9561	19530	19350	19250	19070	18970	19440	19160	110	5730	500	14180	10	1	21856816	4159	8.61	0.78	12	0.17	2209.00	24485.00	28700	20240202	-33.69	17550	20240805	8.43	19430	-2.06	20250107	18310	3.93	20250102	28700	-33.69	20240202	17550	8.43	20240805	2.42	N	095660	500	110 억	2227003	N	N	109	N	N
99	20250108	150658	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19010	-160	5	-0.83	685592220	36022	47.73	19060	19190	18950	24900	13420	19170	19032.60	10.19	-9610	19530	19350	19250	19070	18970	19440	19160	110	5730	500	14180	10	1	21856816	4155	8.61	0.78	12	0.16	2209.00	24485.00	28700	20240202	-33.76	17550	20240805	8.32	19430	-2.16	20250107	18310	3.82	20250102	28700	-33.76	20240202	17550	8.32	20240805	2.42	N	095660	500	110 억	2227003	N	N	967	N	N
100	20250108	140701	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19040	-130	5	-0.68	578264920	30398	40.28	19060	19190	18950	24900	13420	19170	19023.12	10.19	-8322	19530	19350	19250	19070	18970	19440	19160	110	5730	500	14180	10	1	21856816	4162	8.62	0.78	12	0.14	2209.00	24485.00	28700	20240202	-33.66	17550	20240805	8.49	19430	-2.01	20250107	18310	3.99	20250102	28700	-33.66	20240202	17550	8.49	20240805	2.42	N	095660	500	110 억	2227003	N	N	967	N	N
101	20250108	130700	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19060	-110	5	-0.57	498896310	26225	34.75	19060	19190	18950	24900	13420	19170	19023.69	10.19	-7894	19530	19350	19250	19070	18970	19440	19160	110	5730	500	14180	10	1	21856816	4166	8.63	0.78	12	0.12	2209.00	24485.00	28700	20240202	-33.59	17550	20240805	8.60	19430	-1.90	20250107	18310	4.10	20250102	28700	-33.59	20240202	17550	8.60	20240805	2.42	N	095660	500	110 억	2227003	N	N	967	N	N
102	20250108	120656	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19000	-170	5	-0.89	389235630	20451	27.10	19060	19190	18950	24900	13420	19170	19032.60	10.19	-6767	19530	19350	19250	19070	18970	19440	19160	110	5730	500	14180	10	1	21856816	4153	8.60	0.78	12	0.09	2209.00	24485.00	28700	20240202	-33.80	17550	20240805	8.26	19430	-2.21	20250107	18310	3.77	20250102	28700	-33.80	20240202	17550	8.26	20240805	2.42	N	095660	500	110 억	2227003	N	N	967	N	N
103	20250108	110657	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19060	-110	5	-0.57	301806690	15860	21.01	19060	19190	18950	24900	13420	19170	19029.43	10.19	-5530	19530	19350	19250	19070	18970	19440	19160	110	5730	500	14180	10	1	21856816	4166	8.63	0.78	12	0.07	2209.00	24485.00	28700	20240202	-33.59	17550	20240805	8.60	19430	-1.90	20250107	18310	4.10	20250102	28700	-33.59	20240202	17550	8.60	20240805	2.42	N	095660	500	110 억	2227003	N	N	967	N	N
104	20250108	100658	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19010	-160	5	-0.83	233562860	12272	16.26	19060	19190	18950	24900	13420	19170	19032.18	10.19	-4577	19530	19350	19250	19070	18970	19440	19160	110	5730	500	14180	10	1	21856816	4155	8.61	0.78	12	0.06	2209.00	24485.00	28700	20240202	-33.76	17550	20240805	8.32	19430	-2.16	20250107	18310	3.82	20250102	28700	-33.76	20240202	17550	8.32	20240805	2.42	N	095660	500	110 억	2227003	N	N	967	N	N
105	20250108	090659	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19190	20	2	0.10	11294210	591	0.78	19060	19190	19060	24900	13420	19170	19110.34	10.19	-38	19530	19350	19250	19070	18970	19440	19160	110	5730	500	14180	10	1	21856816	4194	8.69	0.78	12	0.00	2209.00	24485.00	28700	20240202	-33.14	17550	20240805	9.34	19430	-1.24	20250107	18310	4.81	20250102	28700	-33.14	20240202	17550	9.34	20240805	2.42	N	095660	500	110 억	2227003	N	N	967	N	N
106	20250107	160653	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19170	-120	5	-0.62	1450005650	75422	90.18	19150	19430	19150	25050	13510	19290	19225.25	10.16	1834	19783	19536	19153	18906	18523	19660	19030	110	5760	500	14270	10	1	21856816	4190	8.68	0.78	12	0.35	2209.00	24485.00	28700	20240202	-33.21	17550	20240805	9.23	19430	-1.34	20250107	18310	4.70	20250102	28700	-33.21	20240202	17550	9.23	20240805	2.44	N	095660	500	110 억	2220297	N	N	967	N	N
107	20250107	150654	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19190	-100	5	-0.52	1362637890	70864	84.73	19150	19430	19150	25050	13510	19290	19228.92	10.16	2174	19783	19536	19153	18906	18523	19660	19030	110	5760	500	14270	10	1	21856816	4194	8.69	0.78	12	0.32	2209.00	24485.00	28700	20240202	-33.14	17550	20240805	9.34	19430	-1.24	20250107	18310	4.81	20250102	28700	-33.14	20240202	17550	9.34	20240805	2.44	N	095660	500	110 억	2220297	N	N	359	N	N
108	20250107	140652	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19230	-60	5	-0.31	1203024110	62550	74.79	19150	19430	19150	25050	13510	19290	19233.00	10.16	2874	19783	19536	19153	18906	18523	19660	19030	110	5760	500	14270	10	1	21856816	4203	8.71	0.79	12	0.29	2209.00	24485.00	28700	20240202	-33.00	17550	20240805	9.57	19430	-1.03	20250107	18310	5.02	20250102	28700	-33.00	20240202	17550	9.57	20240805	2.44	N	095660	500	110 억	2220297	N	N	359	N	N
109	20250107	130652	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19240	-50	5	-0.26	1085561340	56443	67.49	19150	19430	19150	25050	13510	19290	19232.88	10.16	3085	19783	19536	19153	18906	18523	19660	19030	110	5760	500	14270	10	1	21856816	4205	8.71	0.79	12	0.26	2209.00	24485.00	28700	20240202	-32.96	17550	20240805	9.63	19430	-0.98	20250107	18310	5.08	20250102	28700	-32.96	20240202	17550	9.63	20240805	2.44	N	095660	500	110 억	2220297	N	N	359	N	N
110	20250107	120653	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19210	-80	5	-0.41	975408550	50707	60.63	19150	19430	19150	25050	13510	19290	19236.17	10.16	2950	19783	19536	19153	18906	18523	19660	19030	110	5760	500	14270	10	1	21856816	4199	8.70	0.78	12	0.23	2209.00	24485.00	28700	20240202	-33.07	17550	20240805	9.46	19430	-1.13	20250107	18310	4.92	20250102	28700	-33.07	20240202	17550	9.46	20240805	2.44	N	095660	500	110 억	2220297	N	N	359	N	N
111	20250107	110650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19270	-20	5	-0.10	851316870	44253	52.91	19150	19430	19150	25050	13510	19290	19237.50	10.16	2410	19783	19536	19153	18906	18523	19660	19030	110	5760	500	14270	10	1	21856816	4212	8.72	0.79	12	0.20	2209.00	24485.00	28700	20240202	-32.86	17550	20240805	9.80	19430	-0.82	20250107	18310	5.24	20250102	28700	-32.86	20240202	17550	9.80	20240805	2.44	N	095660	500	110 억	2220297	N	N	359	N	N
112	20250107	100654	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19170	-120	5	-0.62	556368510	28916	34.57	19150	19430	19150	25050	13510	19290	19240.85	10.16	33	19783	19536	19153	18906	18523	19660	19030	110	5760	500	14270	10	1	21856816	4190	8.68	0.78	12	0.13	2209.00	24485.00	28700	20240202	-33.21	17550	20240805	9.23	19430	-1.34	20250107	18310	4.70	20250102	28700	-33.21	20240202	17550	9.23	20240805	2.44	N	095660	500	110 억	2220297	N	N	359	N	N
113	20250107	090655	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19280	-10	5	-0.05	254159170	13244	15.84	19150	19380	19150	25050	13510	19290	19190.51	10.16	3859	19783	19536	19153	18906	18523	19660	19030	110	5760	500	14270	10	1	21856816	4214	8.73	0.79	12	0.06	2209.00	24485.00	28700	20240202	-32.82	17550	20240805	9.86	19400	-0.62	20250106	18310	5.30	20250102	28700	-32.82	20240202	17550	9.86	20240805	2.44	N	095660	500	110 억	2220297	N	N	359	N	N
114	20250106	160646	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19290	410	2	2.17	1608910260	83626	167.58	18780	19400	18770	24500	13220	18880	19239.47	9.96	34843	19313	19096	18773	18556	18233	19205	18665	110	5620	500	13970	10	1	21856816	4216	8.73	0.79	12	0.38	2209.00	24485.00	28700	20240202	-32.79	17550	20240805	9.91	19400	-0.57	20250106	18310	5.35	20250102	28700	-32.79	20240202	17550	9.91	20240805	2.40	N	095660	500	110 억	2176089	N	N	359	N	N
115	20250106	150646	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19230	350	2	1.85	1530586080	79558	159.43	18780	19400	18770	24500	13220	18880	19238.80	9.96	34074	19313	19096	18773	18556	18233	19205	18665	110	5620	500	13970	10	1	21856816	4203	8.71	0.79	12	0.36	2209.00	24485.00	28700	20240202	-33.00	17550	20240805	9.57	19400	-0.88	20250106	18310	5.02	20250102	28700	-33.00	20240202	17550	9.57	20240805	2.40	N	095660	500	110 억	2176089	N	N	356	N	N
116	20250106	140646	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19240	360	2	1.91	1279547800	66514	133.29	18780	19400	18770	24500	13220	18880	19237.49	9.96	27232	19313	19096	18773	18556	18233	19205	18665	110	5620	500	13970	10	1	21856816	4205	8.71	0.79	12	0.30	2209.00	24485.00	28700	20240202	-32.96	17550	20240805	9.63	19400	-0.82	20250106	18310	5.08	20250102	28700	-32.96	20240202	17550	9.63	20240805	2.40	N	095660	500	110 억	2176089	N	N	356	N	N
117	20250106	130643	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19330	450	2	2.38	1057607490	54995	110.21	18780	19400	18770	24500	13220	18880	19231.24	9.96	22754	19313	19096	18773	18556	18233	19205	18665	110	5620	500	13970	10	1	21856816	4225	8.75	0.79	12	0.25	2209.00	24485.00	28700	20240202	-32.65	17550	20240805	10.14	19400	-0.36	20250106	18310	5.57	20250102	28700	-32.65	20240202	17550	10.14	20240805	2.40	N	095660	500	110 억	2176089	N	N	356	N	N
118	20250106	120642	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19370	490	2	2.60	893924880	46546	93.28	18780	19370	18770	24500	13220	18880	19205.48	9.96	21113	19313	19096	18773	18556	18233	19205	18665	110	5620	500	13970	10	1	21856816	4234	8.77	0.79	12	0.21	2209.00	24485.00	28700	20240202	-32.51	17550	20240805	10.37	19370	0.00	20250106	18310	5.79	20250102	28700	-32.51	20240202	17550	10.37	20240805	2.40	N	095660	500	110 억	2176089	N	N	356	N	N
119	20250106	110642	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19320	440	2	2.33	780051900	40659	81.48	18780	19350	18770	24500	13220	18880	19185.53	9.96	19336	19313	19096	18773	18556	18233	19205	18665	110	5620	500	13970	10	1	21856816	4223	8.75	0.79	12	0.19	2209.00	24485.00	28700	20240202	-32.68	17550	20240805	10.09	19350	-0.16	20250106	18310	5.52	20250102	28700	-32.68	20240202	17550	10.09	20240805	2.40	N	095660	500	110 억	2176089	N	N	356	N	N
120	20250106	100641	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	19300	420	2	2.22	493174220	25787	51.68	18780	19300	18770	24500	13220	18880	19125.31	9.96	10647	19313	19096	18773	18556	18233	19205	18665	110	5620	500	13970	10	1	21856816	4218	8.74	0.79	12	0.12	2209.00	24485.00	28700	20240202	-32.75	17550	20240805	9.97	19300	0.00	20250106	18310	5.41	20250102	28700	-32.75	20240202	17550	9.97	20240805	2.40	N	095660	500	110 억	2176089	N	N	356	N	N
121	20250106	090639	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18810	-70	5	-0.37	53194620	2829	5.67	18780	18980	18770	24500	13220	18880	18802.20	9.96	-626	19313	19096	18773	18556	18233	19205	18665	110	5620	500	13970	10	1	21856816	4111	8.52	0.77	12	0.01	2209.00	24485.00	28700	20240202	-34.46	17550	20240805	7.18	19000	-1.00	20250102	18310	2.73	20250102	28700	-34.46	20240202	17550	7.18	20240805	2.40	N	095660	500	110 억	2176089	N	N	356	N	N
122	20250103	160637	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18880	370	2	2.00	933862230	49638	48.39	18510	18990	18450	24050	12960	18510	18813.44	9.97	-2037	19296	18902	18606	18212	17916	18755	18065	110	5540	500	13690	10	1	21856816	4127	8.55	0.77	12	0.23	2209.00	24485.00	28700	20240202	-34.22	17550	20240805	7.58	19000	-0.63	20250102	18310	3.11	20250102	28700	-34.22	20240202	17550	7.58	20240805	2.38	N	095660	500	110 억	2178466	N	N	356	N	N
123	20250103	150640	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18990	480	2	2.59	892294360	47442	46.25	18510	18990	18450	24050	12960	18510	18808.11	9.97	-2253	19296	18902	18606	18212	17916	18755	18065	110	5540	500	13690	10	1	21856816	4151	8.60	0.78	12	0.22	2209.00	24485.00	28700	20240202	-33.83	17550	20240805	8.21	19000	-0.05	20250102	18310	3.71	20250102	28700	-33.83	20240202	17550	8.21	20240805	2.38	N	095660	500	110 억	2178466	N	N	176	N	N
124	20250103	140639	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18930	420	2	2.27	829684280	44136	43.03	18510	18960	18450	24050	12960	18510	18798.36	9.97	-2299	19296	18902	18606	18212	17916	18755	18065	110	5540	500	13690	10	1	21856816	4137	8.57	0.77	12	0.20	2209.00	24485.00	28700	20240202	-34.04	17550	20240805	7.86	19000	-0.37	20250102	18310	3.39	20250102	28700	-34.04	20240202	17550	7.86	20240805	2.38	N	095660	500	110 억	2178466	N	N	176	N	N
125	20250103	130639	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18910	400	2	2.16	617919420	32941	32.11	18510	18930	18450	24050	12960	18510	18758.37	9.97	-1862	19296	18902	18606	18212	17916	18755	18065	110	5540	500	13690	10	1	21856816	4133	8.56	0.77	12	0.15	2209.00	24485.00	28700	20240202	-34.11	17550	20240805	7.75	19000	-0.47	20250102	18310	3.28	20250102	28700	-34.11	20240202	17550	7.75	20240805	2.38	N	095660	500	110 억	2178466	N	N	176	N	N
126	20250103	120637	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18860	350	2	1.89	501241620	26767	26.09	18510	18890	18450	24050	12960	18510	18726.10	9.97	-2776	19296	18902	18606	18212	17916	18755	18065	110	5540	500	13690	10	1	21856816	4122	8.54	0.77	12	0.12	2209.00	24485.00	28700	20240202	-34.29	17550	20240805	7.46	19000	-0.74	20250102	18310	3.00	20250102	28700	-34.29	20240202	17550	7.46	20240805	2.38	N	095660	500	110 억	2178466	N	N	176	N	N
127	20250103	110639	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18840	330	2	1.78	431027500	23041	22.46	18510	18860	18450	24050	12960	18510	18706.98	9.97	-2809	19296	18902	18606	18212	17916	18755	18065	110	5540	500	13690	10	1	21856816	4118	8.53	0.77	12	0.11	2209.00	24485.00	28700	20240202	-34.36	17550	20240805	7.35	19000	-0.84	20250102	18310	2.89	20250102	28700	-34.36	20240202	17550	7.35	20240805	2.38	N	095660	500	110 억	2178466	N	N	176	N	N
128	20250103	100636	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18740	230	2	1.24	348260000	18635	18.17	18510	18780	18450	24050	12960	18510	18688.49	9.97	-3344	19296	18902	18606	18212	17916	18755	18065	110	5540	500	13690	10	1	21856816	4096	8.48	0.77	12	0.09	2209.00	24485.00	28700	20240202	-34.70	17550	20240805	6.78	19000	-1.37	20250102	18310	2.35	20250102	28700	-34.70	20240202	17550	6.78	20240805	2.38	N	095660	500	110 억	2178466	N	N	176	N	N
129	20250103	090639	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18500	-10	5	-0.05	21104740	1142	1.11	18510	18640	18450	24050	12960	18510	18480.51	9.97	-266	19296	18902	18606	18212	17916	18755	18065	110	5540	500	13690	10	1	21856816	4044	8.37	0.76	12	0.01	2209.00	24485.00	28700	20240202	-35.54	17550	20240805	5.41	19000	-2.63	20250102	18310	1.04	20250102	28700	-35.54	20240202	17550	5.41	20240805	2.38	N	095660	500	110 억	2178466	N	N	176	N	N
130	20250102	160633	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18510	-380	5	-2.01	1891642230	102137	181.59	18880	19000	18310	24550	13230	18890	18520.65	9.98	-5501	19416	19152	19006	18742	18596	19080	18670	110	5660	500	13970	10	1	21856816	4046	8.38	0.76	12	0.47	2209.00	24485.00	28700	20240202	-35.51	17550	20240805	5.47	19000	-2.58	20250102	18310	1.09	20250102	28700	-35.51	20240202	17550	5.47	20240805	2.38	N	095660	500	110 억	2182324	N	N	176	N	N
131	20250102	150635	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18430	-460	5	-2.44	1779760140	96080	170.82	18880	19000	18310	24550	13230	18890	18523.73	9.98	-7991	19416	19152	19006	18742	18596	19080	18670	110	5660	500	13970	10	1	21856816	4028	8.34	0.75	12	0.44	2209.00	24485.00	28700	20240202	-35.78	17550	20240805	5.01	19000	-3.00	20250102	18310	0.66	20250102	28700	-35.78	20240202	17550	5.01	20240805	2.38	N	095660	500	110 억	2182324	N	N	508	N	N
132	20250102	140632	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18390	-500	5	-2.65	1516648560	81814	145.46	18880	19000	18310	24550	13230	18890	18537.76	9.98	-14303	19416	19152	19006	18742	18596	19080	18670	110	5660	500	13970	10	1	21856816	4019	8.33	0.75	12	0.37	2209.00	24485.00	28700	20240202	-35.92	17550	20240805	4.79	19000	-3.21	20250102	18310	0.44	20250102	28700	-35.92	20240202	17550	4.79	20240805	2.38	N	095660	500	110 억	2182324	N	N	508	N	N
133	20250102	130632	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18390	-500	5	-2.65	1163070050	62550	111.21	18880	19000	18390	24550	13230	18890	18594.25	9.98	-13146	19416	19152	19006	18742	18596	19080	18670	110	5660	500	13970	10	1	21856816	4019	8.33	0.75	12	0.29	2209.00	24485.00	28700	20240202	-35.92	17550	20240805	4.79	19000	-3.21	20250102	18390	0.00	20250102	28700	-35.92	20240202	17550	4.79	20240805	2.38	N	095660	500	110 억	2182324	N	N	508	N	N
134	20250102	120631	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18460	-430	5	-2.28	814908310	43688	77.67	18880	19000	18430	24550	13230	18890	18652.91	9.98	-11027	19416	19152	19006	18742	18596	19080	18670	110	5660	500	13970	10	1	21856816	4035	8.36	0.75	12	0.20	2209.00	24485.00	28700	20240202	-35.68	17550	20240805	5.19	19000	-2.84	20250102	18430	0.16	20250102	28700	-35.68	20240202	17550	5.19	20240805	2.38	N	095660	500	110 억	2182324	N	N	508	N	N
135	20250102	110622	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18560	-330	5	-1.75	549472800	29332	52.15	18880	19000	18540	24550	13230	18890	18732.88	9.98	-10394	19416	19152	19006	18742	18596	19080	18670	110	5660	500	13970	10	1	21856816	4057	8.40	0.76	12	0.13	2209.00	24485.00	28700	20240202	-35.33	17550	20240805	5.75	19000	-2.32	20250102	18540	0.11	20250102	28700	-35.33	20240202	17550	5.75	20240805	2.38	N	095660	500	110 억	2182324	N	N	508	N	N
136	20250102	100629	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18810	-80	5	-0.42	105754900	5610	9.97	18880	18890	18800	24550	13230	18890	18851.14	9.98	-3657	19416	19152	19006	18742	18596	19080	18670	110	5660	500	13970	10	1	21856816	4111	8.52	0.77	12	0.03	2209.00	24485.00	28700	20240202	-34.46	17550	20240805	7.18	18890	-0.42	20250102	18800	0.05	20250102	28700	-34.46	20240202	17550	7.18	20240805	2.38	N	095660	500	110 억	2182324	N	N	508	N	N
137	20250102	090623	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	18890	0	3	0.00	0	0	0.00	0	0	0	24550	13230	18890	0.00	9.98	0	19416	19152	19006	18742	18596	19080	18670	110	5660	500	13970	10	1	21856816	4129	8.55	0.77	12	0.00	2209.00	24485.00	28700	20240202	-34.18	17550	20240805	7.64	0	0.00	0	0	0.00	0	28700	-34.18	20240202	17550	7.64	20240805	2.38	N	095660	500	110 억	2182324	N	N	508	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History