KissMeData/194480/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

68 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	20250228	161005	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34150	0	3	0.00	3859240850	111134	208.90	33600	35400	33500	44350	23950	34150	34726.25	8.26	-15516	35483	34816	34233	33566	32983	35150	33900	60	10200	500	24580	50	1	12043150	4113	-8.21	2.38	12	0.92	-4162.00	14319.00	76300	20240626	-55.24	26950	20241230	26.72	37500	-8.93	20250220	27100	26.01	20250102	76300	-55.24	20240626	26950	26.72	20241230	1.64	N	194480	500	60 억	995036	N	N	452	N	N
3	20250228	151011	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34350	200	2	0.59	3735025750	107507	202.08	33600	35400	33500	44350	23950	34150	34742.18	8.26	-14588	35483	34816	34233	33566	32983	35150	33900	60	10200	500	24580	50	1	12043150	4137	-8.25	2.40	12	0.89	-4162.00	14319.00	76300	20240626	-54.98	26950	20241230	27.46	37500	-8.40	20250220	27100	26.75	20250102	76300	-54.98	20240626	26950	27.46	20241230	1.64	N	194480	500	60 억	995036	N	N	326	N	N
4	20250228	141011	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34450	300	2	0.88	3346952700	96183	180.80	33600	35400	33500	44350	23950	34150	34797.78	8.26	-10756	35483	34816	34233	33566	32983	35150	33900	60	10200	500	24580	50	1	12043150	4149	-8.28	2.41	12	0.80	-4162.00	14319.00	76300	20240626	-54.85	26950	20241230	27.83	37500	-8.13	20250220	27100	27.12	20250102	76300	-54.85	20240626	26950	27.83	20241230	1.64	N	194480	500	60 억	995036	N	N	326	N	N
5	20250228	131006	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34400	250	2	0.73	3080667600	88473	166.31	33600	35400	33500	44350	23950	34150	34820.45	8.26	-5568	35483	34816	34233	33566	32983	35150	33900	60	10200	500	24580	50	1	12043150	4143	-8.27	2.40	12	0.73	-4162.00	14319.00	76300	20240626	-54.91	26950	20241230	27.64	37500	-8.27	20250220	27100	26.94	20250102	76300	-54.91	20240626	26950	27.64	20241230	1.64	N	194480	500	60 억	995036	N	N	326	N	N
6	20250228	121001	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34450	300	2	0.88	2799025600	80306	150.95	33600	35400	33500	44350	23950	34150	34854.53	8.26	-2043	35483	34816	34233	33566	32983	35150	33900	60	10200	500	24580	50	1	12043150	4149	-8.28	2.41	12	0.67	-4162.00	14319.00	76300	20240626	-54.85	26950	20241230	27.83	37500	-8.13	20250220	27100	27.12	20250102	76300	-54.85	20240626	26950	27.83	20241230	1.64	N	194480	500	60 억	995036	N	N	326	N	N
7	20250228	111003	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34750	600	2	1.76	2348457150	67294	126.49	33600	35400	33500	44350	23950	34150	34898.50	8.26	897	35483	34816	34233	33566	32983	35150	33900	60	10200	500	24580	50	1	12043150	4185	-8.35	2.43	12	0.56	-4162.00	14319.00	76300	20240626	-54.46	26950	20241230	28.94	37500	-7.33	20250220	27100	28.23	20250102	76300	-54.46	20240626	26950	28.94	20241230	1.64	N	194480	500	60 억	995036	N	N	326	N	N
8	20250228	101002	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	35100	950	2	2.78	1812022700	51965	97.68	33600	35400	33500	44350	23950	34150	34870.10	8.26	-1617	35483	34816	34233	33566	32983	35150	33900	60	10200	500	24580	50	1	12043150	4227	-8.43	2.45	12	0.43	-4162.00	14319.00	76300	20240626	-54.00	26950	20241230	30.24	37500	-6.40	20250220	27100	29.52	20250102	76300	-54.00	20240626	26950	30.24	20241230	1.64	N	194480	500	60 억	995036	N	N	326	N	N
9	20250228	091006	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34050	-100	5	-0.29	239065350	7066	13.28	33600	35200	33500	44350	23950	34150	33833.06	8.26	-2908	35483	34816	34233	33566	32983	35150	33900	60	10200	500	24580	50	1	12043150	4101	-8.18	2.38	12	0.06	-4162.00	14319.00	76300	20240626	-55.37	26950	20241230	26.35	37500	-9.20	20250220	27100	25.65	20250102	76300	-55.37	20240626	26950	26.35	20241230	1.64	N	194480	500	60 억	995036	N	N	326	N	N
10	20250227	160954	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34150	100	2	0.29	1804199750	52593	48.38	34050	34900	33650	44250	23850	34050	34308.52	8.25	-2897	36250	35150	34600	33500	32950	34875	33225	60	10200	500	24510	50	1	12043150	4113	-8.21	2.38	12	0.44	-4162.00	14319.00	76300	20240626	-55.24	26950	20241230	26.72	37500	-8.93	20250220	27100	26.01	20250102	76300	-55.24	20240626	26950	26.72	20241230	1.61	N	194480	500	60 억	992959	N	N	326	N	N
11	20250227	150955	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34350	300	2	0.88	1703228200	49642	45.67	34050	34900	33650	44250	23850	34050	34313.62	8.25	-3605	36250	35150	34600	33500	32950	34875	33225	60	10200	500	24510	50	1	12043150	4137	-8.25	2.40	12	0.41	-4162.00	14319.00	76300	20240626	-54.98	26950	20241230	27.46	37500	-8.40	20250220	27100	26.75	20250102	76300	-54.98	20240626	26950	27.46	20241230	1.61	N	194480	500	60 억	992959	N	N	1730	N	N
12	20250227	140957	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34200	150	2	0.44	1454892750	42401	39.01	34050	34900	33650	44250	23850	34050	34316.72	8.25	-4420	36250	35150	34600	33500	32950	34875	33225	60	10200	500	24510	50	1	12043150	4119	-8.22	2.39	12	0.35	-4162.00	14319.00	76300	20240626	-55.18	26950	20241230	26.90	37500	-8.80	20250220	27100	26.20	20250102	76300	-55.18	20240626	26950	26.90	20241230	1.61	N	194480	500	60 억	992959	N	N	1730	N	N
13	20250227	130955	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34500	450	2	1.32	1273395500	37122	34.15	34050	34900	33650	44250	23850	34050	34307.42	8.25	-3686	36250	35150	34600	33500	32950	34875	33225	60	10200	500	24510	50	1	12043150	4155	-8.29	2.41	12	0.31	-4162.00	14319.00	76300	20240626	-54.78	26950	20241230	28.01	37500	-8.00	20250220	27100	27.31	20250102	76300	-54.78	20240626	26950	28.01	20241230	1.61	N	194480	500	60 억	992959	N	N	1730	N	N
14	20250227	120952	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34250	200	2	0.59	954751100	27891	25.66	34050	34650	33650	44250	23850	34050	34235.77	8.25	-6185	36250	35150	34600	33500	32950	34875	33225	60	10200	500	24510	50	1	12043150	4125	-8.23	2.39	12	0.23	-4162.00	14319.00	76300	20240626	-55.11	26950	20241230	27.09	37500	-8.67	20250220	27100	26.38	20250102	76300	-55.11	20240626	26950	27.09	20241230	1.61	N	194480	500	60 억	992959	N	N	1730	N	N
15	20250227	111000	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34000	-50	5	-0.15	847481700	24753	22.77	34050	34650	33650	44250	23850	34050	34242.50	8.25	-5698	36250	35150	34600	33500	32950	34875	33225	60	10200	500	24510	50	1	12043150	4095	-8.17	2.37	12	0.21	-4162.00	14319.00	76300	20240626	-55.44	26950	20241230	26.16	37500	-9.33	20250220	27100	25.46	20250102	76300	-55.44	20240626	26950	26.16	20241230	1.61	N	194480	500	60 억	992959	N	N	1730	N	N
16	20250227	101025	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34050	0	3	0.00	610589750	17795	16.37	34050	34650	33650	44250	23850	34050	34322.21	8.25	-3798	36250	35150	34600	33500	32950	34875	33225	60	10200	500	24510	50	1	12043150	4101	-8.18	2.38	12	0.15	-4162.00	14319.00	76300	20240626	-55.37	26950	20241230	26.35	37500	-9.20	20250220	27100	25.65	20250102	76300	-55.37	20240626	26950	26.35	20241230	1.61	N	194480	500	60 억	992959	N	N	1730	N	N
17	20250227	091034	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34100	50	2	0.15	111910950	3300	3.04	34050	34100	33650	44250	23850	34050	33879.37	8.25	-448	36250	35150	34600	33500	32950	34875	33225	60	10200	500	24510	50	1	12043150	4107	-8.19	2.38	12	0.03	-4162.00	14319.00	76300	20240626	-55.31	26950	20241230	26.53	37500	-9.07	20250220	27100	25.83	20250102	76300	-55.31	20240626	26950	26.53	20241230	1.61	N	194480	500	60 억	992959	N	N	1730	N	N
18	20250226	160955	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34050	-900	5	-2.58	3774524700	108631	77.13	34500	35700	34050	45400	24500	34950	34749.29	8.23	807	37083	36016	34483	33416	31883	36550	33950	60	10450	500	25160	50	1	12043150	4101	-8.18	2.38	12	0.90	-4162.00	14319.00	76300	20240626	-55.37	26950	20241230	26.35	37500	-9.20	20250220	27100	25.65	20250102	76300	-55.37	20240626	26950	26.35	20241230	1.65	N	194480	500	60 억	991748	N	N	1730	N	N
19	20250226	150959	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34150	-800	5	-2.29	3613870200	103923	73.79	34500	35700	34150	45400	24500	34950	34774.50	8.23	752	37083	36016	34483	33416	31883	36550	33950	60	10450	500	25160	50	1	12043150	4113	-8.21	2.38	12	0.86	-4162.00	14319.00	76300	20240626	-55.24	26950	20241230	26.72	37500	-8.93	20250220	27100	26.01	20250102	76300	-55.24	20240626	26950	26.72	20241230	1.65	N	194480	500	60 억	991748	N	N	1	N	N
20	20250226	140957	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34350	-600	5	-1.72	3022781500	86678	61.54	34500	35700	34300	45400	24500	34950	34873.69	8.23	-1378	37083	36016	34483	33416	31883	36550	33950	60	10450	500	25160	50	1	12043150	4137	-8.25	2.40	12	0.72	-4162.00	14319.00	76300	20240626	-54.98	26950	20241230	27.46	37500	-8.40	20250220	27100	26.75	20250102	76300	-54.98	20240626	26950	27.46	20241230	1.65	N	194480	500	60 억	991748	N	N	1	N	N
21	20250226	130955	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34450	-500	5	-1.43	2602884200	74475	52.88	34500	35700	34350	45400	24500	34950	34949.77	8.23	-1462	37083	36016	34483	33416	31883	36550	33950	60	10450	500	25160	50	1	12043150	4149	-8.28	2.41	12	0.62	-4162.00	14319.00	76300	20240626	-54.85	26950	20241230	27.83	37500	-8.13	20250220	27100	27.12	20250102	76300	-54.85	20240626	26950	27.83	20241230	1.65	N	194480	500	60 억	991748	N	N	1	N	N
22	20250226	120955	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34850	-100	5	-0.29	2123551550	60668	43.08	34500	35700	34350	45400	24500	34950	35002.83	8.23	-752	37083	36016	34483	33416	31883	36550	33950	60	10450	500	25160	50	1	12043150	4197	-8.37	2.43	12	0.50	-4162.00	14319.00	76300	20240626	-54.33	26950	20241230	29.31	37500	-7.07	20250220	27100	28.60	20250102	76300	-54.33	20240626	26950	29.31	20241230	1.65	N	194480	500	60 억	991748	N	N	1	N	N
23	20250226	110953	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	35000	50	2	0.14	1724499500	49229	34.95	34500	35700	34350	45400	24500	34950	35030.15	8.23	-3624	37083	36016	34483	33416	31883	36550	33950	60	10450	500	25160	50	1	12043150	4215	-8.41	2.44	12	0.41	-4162.00	14319.00	76300	20240626	-54.13	26950	20241230	29.87	37500	-6.67	20250220	27100	29.15	20250102	76300	-54.13	20240626	26950	29.87	20241230	1.65	N	194480	500	60 억	991748	N	N	1	N	N
24	20250226	100952	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34950	0	3	0.00	1240202000	35357	25.10	34500	35700	34350	45400	24500	34950	35076.56	8.23	-3997	37083	36016	34483	33416	31883	36550	33950	60	10450	500	25160	50	1	12043150	4209	-8.40	2.44	12	0.29	-4162.00	14319.00	76300	20240626	-54.19	26950	20241230	29.68	37500	-6.80	20250220	27100	28.97	20250102	76300	-54.19	20240626	26950	29.68	20241230	1.65	N	194480	500	60 억	991748	N	N	1	N	N
25	20250226	091001	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34550	-400	5	-1.14	229902300	6627	4.71	34500	35250	34350	45400	24500	34950	34691.76	8.23	-1583	37083	36016	34483	33416	31883	36550	33950	60	10450	500	25160	50	1	12043150	4161	-8.30	2.41	12	0.06	-4162.00	14319.00	76300	20240626	-54.72	26950	20241230	28.20	37500	-7.87	20250220	27100	27.49	20250102	76300	-54.72	20240626	26950	28.20	20241230	1.65	N	194480	500	60 억	991748	N	N	1	N	N
26	20250225	160948	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34950	1150	2	3.40	4825201600	138993	131.57	33400	35550	32950	43900	23700	33800	34715.04	8.46	-27649	35666	34732	34066	33132	32466	34400	32800	60	10100	500	24330	50	1	12043150	4209	-8.40	2.44	12	1.15	-4162.00	14319.00	76300	20240626	-54.19	26950	20241230	29.68	37500	-6.80	20250220	27100	28.97	20250102	76300	-54.19	20240626	26950	29.68	20241230	1.70	N	194480	500	60 억	1018876	N	N	1	N	N
27	20250225	150948	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34800	1000	2	2.96	4665886750	134431	127.25	33400	35550	32950	43900	23700	33800	34708.48	8.46	-25982	35666	34732	34066	33132	32466	34400	32800	60	10100	500	24330	50	1	12043150	4191	-8.36	2.43	12	1.12	-4162.00	14319.00	76300	20240626	-54.39	26950	20241230	29.13	37500	-7.20	20250220	27100	28.41	20250102	76300	-54.39	20240626	26950	29.13	20241230	1.70	N	194480	500	60 억	1018876	N	N	259	N	N
28	20250225	140946	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34750	950	2	2.81	4411793000	127131	120.34	33400	35550	32950	43900	23700	33800	34702.80	8.46	-22599	35666	34732	34066	33132	32466	34400	32800	60	10100	500	24330	50	1	12043150	4185	-8.35	2.43	12	1.06	-4162.00	14319.00	76300	20240626	-54.46	26950	20241230	28.94	37500	-7.33	20250220	27100	28.23	20250102	76300	-54.46	20240626	26950	28.94	20241230	1.70	N	194480	500	60 억	1018876	N	N	259	N	N
29	20250225	130952	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34950	1150	2	3.40	4073145550	117435	111.16	33400	35550	32950	43900	23700	33800	34684.33	8.46	-18186	35666	34732	34066	33132	32466	34400	32800	60	10100	500	24330	50	1	12043150	4209	-8.40	2.44	12	0.98	-4162.00	14319.00	76300	20240626	-54.19	26950	20241230	29.68	37500	-6.80	20250220	27100	28.97	20250102	76300	-54.19	20240626	26950	29.68	20241230	1.70	N	194480	500	60 억	1018876	N	N	259	N	N
30	20250225	120948	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34550	750	2	2.22	3797313050	109491	103.64	33400	35550	32950	43900	23700	33800	34681.59	8.46	-14322	35666	34732	34066	33132	32466	34400	32800	60	10100	500	24330	50	1	12043150	4161	-8.30	2.41	12	0.91	-4162.00	14319.00	76300	20240626	-54.72	26950	20241230	28.20	37500	-7.87	20250220	27100	27.49	20250102	76300	-54.72	20240626	26950	28.20	20241230	1.70	N	194480	500	60 억	1018876	N	N	259	N	N
31	20250225	110947	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34650	850	2	2.51	3595092800	103654	98.12	33400	35550	32950	43900	23700	33800	34683.67	8.46	-13395	35666	34732	34066	33132	32466	34400	32800	60	10100	500	24330	50	1	12043150	4173	-8.33	2.42	12	0.86	-4162.00	14319.00	76300	20240626	-54.59	26950	20241230	28.57	37500	-7.60	20250220	27100	27.86	20250102	76300	-54.59	20240626	26950	28.57	20241230	1.70	N	194480	500	60 억	1018876	N	N	259	N	N
32	20250225	100945	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34350	550	2	1.63	3276435600	94442	89.40	33400	35550	32950	43900	23700	33800	34692.66	8.46	-10673	35666	34732	34066	33132	32466	34400	32800	60	10100	500	24330	50	1	12043150	4137	-8.25	2.40	12	0.78	-4162.00	14319.00	76300	20240626	-54.98	26950	20241230	27.46	37500	-8.40	20250220	27100	26.75	20250102	76300	-54.98	20240626	26950	27.46	20241230	1.70	N	194480	500	60 억	1018876	N	N	259	N	N
33	20250225	090952	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34350	550	2	1.63	990052950	29136	27.58	33400	34900	32950	43900	23700	33800	33980.46	8.46	1058	35666	34732	34066	33132	32466	34400	32800	60	10100	500	24330	50	1	12043150	4137	-8.25	2.40	12	0.24	-4162.00	14319.00	76300	20240626	-54.98	26950	20241230	27.46	37500	-8.40	20250220	27100	26.75	20250102	76300	-54.98	20240626	26950	27.46	20241230	1.70	N	194480	500	60 억	1018876	N	N	259	N	N
34	20250224	160940	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	33800	-1000	5	-2.87	3566159700	105253	61.77	34950	35000	33400	45200	24400	34800	33881.54	8.35	11656	37800	36300	35550	34050	33300	35925	33675	60	10400	500	25050	50	1	12043150	4071	-8.12	2.36	12	0.87	-4162.00	14319.00	76300	20240626	-55.70	26950	20241230	25.42	37500	-9.87	20250220	27100	24.72	20250102	76300	-55.70	20240626	26950	25.42	20241230	1.80	N	194480	500	60 억	1006086	N	N	259	N	N
35	20250224	150939	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	33650	-1150	5	-3.30	3458448350	102063	59.90	34950	35000	33400	45200	24400	34800	33885.17	8.35	10707	37800	36300	35550	34050	33300	35925	33675	60	10400	500	25050	50	1	12043150	4053	-8.09	2.35	12	0.85	-4162.00	14319.00	76300	20240626	-55.90	26950	20241230	24.86	37500	-10.27	20250220	27100	24.17	20250102	76300	-55.90	20240626	26950	24.86	20241230	1.80	N	194480	500	60 억	1006086	N	N	1195	N	N
36	20250224	140938	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	33500	-1300	5	-3.74	3059109150	90222	52.95	34950	35000	33400	45200	24400	34800	33906.18	8.35	10055	37800	36300	35550	34050	33300	35925	33675	60	10400	500	25050	50	1	12043150	4034	-8.05	2.34	12	0.75	-4162.00	14319.00	76300	20240626	-56.09	26950	20241230	24.30	37500	-10.67	20250220	27100	23.62	20250102	76300	-56.09	20240626	26950	24.30	20241230	1.80	N	194480	500	60 억	1006086	N	N	1195	N	N
37	20250224	130940	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	33800	-1000	5	-2.87	2497762850	73494	43.13	34950	35000	33550	45200	24400	34800	33985.62	8.35	3779	37800	36300	35550	34050	33300	35925	33675	60	10400	500	25050	50	1	12043150	4071	-8.12	2.36	12	0.61	-4162.00	14319.00	76300	20240626	-55.70	26950	20241230	25.42	37500	-9.87	20250220	27100	24.72	20250102	76300	-55.70	20240626	26950	25.42	20241230	1.80	N	194480	500	60 억	1006086	N	N	1195	N	N
38	20250224	120937	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	33800	-1000	5	-2.87	2187934300	64316	37.75	34950	35000	33550	45200	24400	34800	34018.15	8.35	3603	37800	36300	35550	34050	33300	35925	33675	60	10400	500	25050	50	1	12043150	4071	-8.12	2.36	12	0.53	-4162.00	14319.00	76300	20240626	-55.70	26950	20241230	25.42	37500	-9.87	20250220	27100	24.72	20250102	76300	-55.70	20240626	26950	25.42	20241230	1.80	N	194480	500	60 억	1006086	N	N	1195	N	N
39	20250224	110934	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	33750	-1050	5	-3.02	1901975000	55837	32.77	34950	35000	33550	45200	24400	34800	34062.60	8.35	2719	37800	36300	35550	34050	33300	35925	33675	60	10400	500	25050	50	1	12043150	4065	-8.11	2.36	12	0.46	-4162.00	14319.00	76300	20240626	-55.77	26950	20241230	25.23	37500	-10.00	20250220	27100	24.54	20250102	76300	-55.77	20240626	26950	25.23	20241230	1.80	N	194480	500	60 억	1006086	N	N	1195	N	N
40	20250224	100935	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	33850	-950	5	-2.73	1271211450	37125	21.79	34950	35000	33700	45200	24400	34800	34240.95	8.35	-2051	37800	36300	35550	34050	33300	35925	33675	60	10400	500	25050	50	1	12043150	4077	-8.13	2.36	12	0.31	-4162.00	14319.00	76300	20240626	-55.64	26950	20241230	25.60	37500	-9.73	20250220	27100	24.91	20250102	76300	-55.64	20240626	26950	25.60	20241230	1.80	N	194480	500	60 억	1006086	N	N	1195	N	N
41	20250224	090941	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34300	-500	5	-1.44	347471500	10068	5.91	34950	35000	34300	45200	24400	34800	34511.63	8.35	-921	37800	36300	35550	34050	33300	35925	33675	60	10400	500	25050	50	1	12043150	4131	-8.24	2.40	12	0.08	-4162.00	14319.00	76300	20240626	-55.05	26950	20241230	27.27	37500	-8.53	20250220	27100	26.57	20250102	76300	-55.05	20240626	26950	27.27	20241230	1.80	N	194480	500	60 억	1006086	N	N	1195	N	N
42	20250221	160932	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34800	-1450	5	-4.00	6016207150	169020	33.61	37000	37050	34800	47100	25400	36250	35594.09	8.46	-13359	38950	37600	36150	34800	33350	38275	35475	60	10850	500	26100	50	1	12043150	4191	-8.36	2.43	12	1.40	-4162.00	14319.00	76300	20240626	-54.39	26950	20241230	29.13	37500	-7.20	20250220	27100	28.41	20250102	76300	-54.39	20240626	26950	29.13	20241230	1.70	N	194480	500	60 억	1018506	N	N	1195	N	N
43	20250221	150936	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34900	-1350	5	-3.72	5807959200	163045	32.42	37000	37050	34850	47100	25400	36250	35621.05	8.46	-11231	38950	37600	36150	34800	33350	38275	35475	60	10850	500	26100	50	1	12043150	4203	-8.39	2.44	12	1.35	-4162.00	14319.00	76300	20240626	-54.26	26950	20241230	29.50	37500	-6.93	20250220	27100	28.78	20250102	76300	-54.26	20240626	26950	29.50	20241230	1.70	N	194480	500	60 억	1018506	N	N	617	N	N
44	20250221	140935	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	35050	-1200	5	-3.31	5316452900	148981	29.62	37000	37050	34900	47100	25400	36250	35684.68	8.46	-7490	38950	37600	36150	34800	33350	38275	35475	60	10850	500	26100	50	1	12043150	4221	-8.42	2.45	12	1.24	-4162.00	14319.00	76300	20240626	-54.06	26950	20241230	30.06	37500	-6.53	20250220	27100	29.34	20250102	76300	-54.06	20240626	26950	30.06	20241230	1.70	N	194480	500	60 억	1018506	N	N	617	N	N
45	20250221	130934	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	35200	-1050	5	-2.90	4651512650	130004	25.85	37000	37050	35100	47100	25400	36250	35779.04	8.46	-4427	38950	37600	36150	34800	33350	38275	35475	60	10850	500	26100	50	1	12043150	4239	-8.46	2.46	12	1.08	-4162.00	14319.00	76300	20240626	-53.87	26950	20241230	30.61	37500	-6.13	20250220	27100	29.89	20250102	76300	-53.87	20240626	26950	30.61	20241230	1.70	N	194480	500	60 억	1018506	N	N	617	N	N
46	20250221	120935	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	35150	-1100	5	-3.03	4196198050	117068	23.28	37000	37050	35100	47100	25400	36250	35843.41	8.46	-1726	38950	37600	36150	34800	33350	38275	35475	60	10850	500	26100	50	1	12043150	4233	-8.45	2.45	12	0.97	-4162.00	14319.00	76300	20240626	-53.93	26950	20241230	30.43	37500	-6.27	20250220	27100	29.70	20250102	76300	-53.93	20240626	26950	30.43	20241230	1.70	N	194480	500	60 억	1018506	N	N	617	N	N
47	20250221	110931	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	35650	-600	5	-1.66	3663844450	101973	20.28	37000	37050	35100	47100	25400	36250	35928.92	8.46	-977	38950	37600	36150	34800	33350	38275	35475	60	10850	500	26100	50	1	12043150	4293	-8.57	2.49	12	0.85	-4162.00	14319.00	76300	20240626	-53.28	26950	20241230	32.28	37500	-4.93	20250220	27100	31.55	20250102	76300	-53.28	20240626	26950	32.28	20241230	1.70	N	194480	500	60 억	1018506	N	N	617	N	N
48	20250221	100933	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	35800	-450	5	-1.24	2436676950	67311	13.38	37000	37050	35600	47100	25400	36250	36200.13	8.46	-6004	38950	37600	36150	34800	33350	38275	35475	60	10850	500	26100	50	1	12043150	4311	-8.60	2.50	12	0.56	-4162.00	14319.00	76300	20240626	-53.08	26950	20241230	32.84	37500	-4.53	20250220	27100	32.10	20250102	76300	-53.08	20240626	26950	32.84	20241230	1.70	N	194480	500	60 억	1018506	N	N	617	N	N
49	20250221	090936	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	36400	150	2	0.41	780133500	21300	4.24	37000	37050	36250	47100	25400	36250	36629.55	8.46	-9479	38950	37600	36150	34800	33350	38275	35475	60	10850	500	26100	50	1	12043150	4384	-8.75	2.54	12	0.18	-4162.00	14319.00	76300	20240626	-52.29	26950	20241230	35.06	37500	-2.93	20250220	27100	34.32	20250102	76300	-52.29	20240626	26950	35.06	20241230	1.70	N	194480	500	60 억	1018506	N	N	617	N	N
50	20250220	160929	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	36250	1950	2	5.69	18260328250	500547	110.94	34750	37500	34700	44550	24050	34300	36480.78	8.81	-44589	38366	36332	33516	31482	28666	37350	32500	60	10250	500	24690	50	1	12043150	4366	-8.71	2.53	12	4.16	-4162.00	14319.00	76300	20240626	-52.49	26950	20241230	34.51	37500	-3.33	20250220	27100	33.76	20250102	76300	-52.49	20240626	26950	34.51	20241230	1.70	N	194480	500	60 억	1061043	N	N	617	N	N
51	20250220	150932	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	36400	2100	2	6.12	17951711700	492037	109.06	34750	37500	34700	44550	24050	34300	36484.48	8.81	-42652	38366	36332	33516	31482	28666	37350	32500	60	10250	500	24690	50	1	12043150	4384	-8.75	2.54	12	4.09	-4162.00	14319.00	76300	20240626	-52.29	26950	20241230	35.06	37500	-2.93	20250220	27100	34.32	20250102	76300	-52.29	20240626	26950	35.06	20241230	1.70	N	194480	500	60 억	1061043	N	N	254	N	N
52	20250220	140932	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	36300	2000	2	5.83	17091888500	468290	103.79	34750	37500	34700	44550	24050	34300	36498.51	8.81	-42634	38366	36332	33516	31482	28666	37350	32500	60	10250	500	24690	50	1	12043150	4372	-8.72	2.54	12	3.89	-4162.00	14319.00	76300	20240626	-52.42	26950	20241230	34.69	37500	-3.20	20250220	27100	33.95	20250102	76300	-52.42	20240626	26950	34.69	20241230	1.70	N	194480	500	60 억	1061043	N	N	254	N	N
53	20250220	130929	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	36950	2650	2	7.73	15559676100	426590	94.55	34750	37500	34700	44550	24050	34300	36474.54	8.81	-34197	38366	36332	33516	31482	28666	37350	32500	60	10250	500	24690	50	1	12043150	4450	-8.88	2.58	12	3.54	-4162.00	14319.00	76300	20240626	-51.57	26950	20241230	37.11	37500	-1.47	20250220	27100	36.35	20250102	76300	-51.57	20240626	26950	37.11	20241230	1.70	N	194480	500	60 억	1061043	N	N	254	N	N
54	20250220	120930	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	37000	2700	2	7.87	14559605700	399474	88.54	34750	37500	34700	44550	24050	34300	36446.94	8.81	-28390	38366	36332	33516	31482	28666	37350	32500	60	10250	500	24690	50	1	12043150	4456	-8.89	2.58	12	3.32	-4162.00	14319.00	76300	20240626	-51.51	26950	20241230	37.29	37500	-1.33	20250220	27100	36.53	20250102	76300	-51.51	20240626	26950	37.29	20241230	1.70	N	194480	500	60 억	1061043	N	N	254	N	N
55	20250220	110930	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	36800	2500	2	7.29	12903882000	354810	78.64	34750	37500	34700	44550	24050	34300	36368.43	8.81	-17776	38366	36332	33516	31482	28666	37350	32500	60	10250	500	24690	50	1	12043150	4432	-8.84	2.57	12	2.95	-4162.00	14319.00	76300	20240626	-51.77	26950	20241230	36.55	37500	-1.87	20250220	27100	35.79	20250102	76300	-51.77	20240626	26950	36.55	20241230	1.70	N	194480	500	60 억	1061043	N	N	254	N	N
56	20250220	100930	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	36350	2050	2	5.98	10300717450	283810	62.90	34750	37500	34700	44550	24050	34300	36294.41	8.81	-17240	38366	36332	33516	31482	28666	37350	32500	60	10250	500	24690	50	1	12043150	4378	-8.73	2.54	12	2.36	-4162.00	14319.00	76300	20240626	-52.36	26950	20241230	34.88	37500	-3.07	20250220	27100	34.13	20250102	76300	-52.36	20240626	26950	34.88	20241230	1.70	N	194480	500	60 억	1061043	N	N	254	N	N
57	20250220	090933	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	37050	2750	2	8.02	5043368150	138108	30.61	34750	37500	34700	44550	24050	34300	36517.57	8.81	-15265	38366	36332	33516	31482	28666	37350	32500	60	10250	500	24690	50	1	12043150	4462	-8.90	2.59	12	1.15	-4162.00	14319.00	76300	20240626	-51.44	26950	20241230	37.48	37500	-1.20	20250220	27100	36.72	20250102	76300	-51.44	20240626	26950	37.48	20241230	1.70	N	194480	500	60 억	1061043	N	N	254	N	N
58	20250219	160926	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34300	2600	2	8.20	15229154650	449925	388.59	31700	35550	30700	41200	22200	31700	33848.10	8.16	58431	32600	32150	31350	30900	30100	32375	31125	60	9500	500	22820	50	1	12043150	4131	-8.24	2.40	12	3.74	-4162.00	14319.00	76300	20240626	-55.05	26950	20241230	27.27	35550	-3.52	20250219	27100	26.57	20250102	76300	-55.05	20240626	26950	27.27	20241230	1.59	N	194480	500	60 억	982142	N	N	254	N	N
59	20250219	150929	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34150	2450	2	7.73	14879542750	439709	379.77	31700	35550	30700	41200	22200	31700	33839.52	8.16	54911	32600	32150	31350	30900	30100	32375	31125	60	9500	500	22820	50	1	12043150	4113	-8.21	2.38	12	3.65	-4162.00	14319.00	76300	20240626	-55.24	26950	20241230	26.72	35550	-3.94	20250219	27100	26.01	20250102	76300	-55.24	20240626	26950	26.72	20241230	1.59	N	194480	500	60 억	982142	N	N	1	N	N
60	20250219	140925	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34400	2700	2	8.52	13869628100	410344	354.40	31700	35550	30700	41200	22200	31700	33800.00	8.16	53931	32600	32150	31350	30900	30100	32375	31125	60	9500	500	22820	50	1	12043150	4143	-8.27	2.40	12	3.41	-4162.00	14319.00	76300	20240626	-54.91	26950	20241230	27.64	35550	-3.23	20250219	27100	26.94	20250102	76300	-54.91	20240626	26950	27.64	20241230	1.59	N	194480	500	60 억	982142	N	N	1	N	N
61	20250219	130927	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	34050	2350	2	7.41	8216817700	248611	214.72	31700	34200	30700	41200	22200	31700	33050.90	8.16	55201	32600	32150	31350	30900	30100	32375	31125	60	9500	500	22820	50	1	12043150	4101	-8.18	2.38	12	2.06	-4162.00	14319.00	76300	20240626	-55.37	26950	20241230	26.35	34200	-0.44	20250219	27100	25.65	20250102	76300	-55.37	20240626	26950	26.35	20241230	1.59	N	194480	500	60 억	982142	N	N	1	N	N
62	20250219	120925	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	33700	2000	2	6.31	7264849850	220537	190.47	31700	34150	30700	41200	22200	31700	32941.64	8.16	46706	32600	32150	31350	30900	30100	32375	31125	60	9500	500	22820	50	1	12043150	4059	-8.10	2.35	12	1.83	-4162.00	14319.00	76300	20240626	-55.83	26950	20241230	25.05	34150	-1.32	20250219	27100	24.35	20250102	76300	-55.83	20240626	26950	25.05	20241230	1.59	N	194480	500	60 억	982142	N	N	1	N	N
63	20250219	110926	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	33350	1650	2	5.21	4964132900	152512	131.72	31700	33600	30700	41200	22200	31700	32549.13	8.16	9952	32600	32150	31350	30900	30100	32375	31125	60	9500	500	22820	50	1	12043150	4016	-8.01	2.33	12	1.27	-4162.00	14319.00	76300	20240626	-56.29	26950	20241230	23.75	33600	-0.74	20250219	27100	23.06	20250102	76300	-56.29	20240626	26950	23.75	20241230	1.59	N	194480	500	60 억	982142	N	N	1	N	N
64	20250219	100927	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	32350	650	2	2.05	2900766800	89628	77.41	31700	33200	30700	41200	22200	31700	32364.52	8.16	4515	32600	32150	31350	30900	30100	32375	31125	60	9500	500	22820	50	1	12043150	3896	-7.77	2.26	12	0.74	-4162.00	14319.00	76300	20240626	-57.60	26950	20241230	20.04	33200	-2.56	20250219	27100	19.37	20250102	76300	-57.60	20240626	26950	20.04	20241230	1.59	N	194480	500	60 억	982142	N	N	1	N	N
65	20250219	090928	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31200	-500	5	-1.58	317742700	10221	8.83	31700	31700	30700	41200	22200	31700	31087.24	8.16	-1666	32600	32150	31350	30900	30100	32375	31125	60	9500	500	22820	50	1	12043150	3757	-7.50	2.18	12	0.08	-4162.00	14319.00	76300	20240626	-59.11	26950	20241230	15.77	33100	-5.74	20250213	27100	15.13	20250102	76300	-59.11	20240626	26950	15.77	20241230	1.59	N	194480	500	60 억	982142	N	N	1	N	N
66	20250218	160924	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31700	900	2	2.92	3534907850	113479	79.93	31050	31800	30550	40000	21600	30800	31140.60	8.12	-100	33633	32216	31283	29866	28933	31750	29400	60	9200	500	22170	50	1	12043150	3818	-7.62	2.21	12	0.94	-4162.00	14319.00	76300	20240626	-58.45	26950	20241230	17.63	33100	-4.23	20250213	27100	16.97	20250102	76300	-58.45	20240626	26950	17.63	20241230	1.59	N	194480	500	60 억	977409	N	N	1	N	N
67	20250218	150925	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30850	50	2	0.16	2837600000	91322	64.32	31050	31800	30550	40000	21600	30800	31072.47	8.12	5115	33633	32216	31283	29866	28933	31750	29400	60	9200	500	22170	50	1	12043150	3715	-7.41	2.15	12	0.76	-4162.00	14319.00	76300	20240626	-59.57	26950	20241230	14.47	33100	-6.80	20250213	27100	13.84	20250102	76300	-59.57	20240626	26950	14.47	20241230	1.59	N	194480	500	60 억	977409	N	N	282	N	N
68	20250218	140926	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30750	-50	5	-0.16	2413708350	77523	54.61	31050	31800	30550	40000	21600	30800	31135.38	8.12	6704	33633	32216	31283	29866	28933	31750	29400	60	9200	500	22170	50	1	12043150	3703	-7.39	2.15	12	0.64	-4162.00	14319.00	76300	20240626	-59.70	26950	20241230	14.10	33100	-7.10	20250213	27100	13.47	20250102	76300	-59.70	20240626	26950	14.10	20241230	1.59	N	194480	500	60 억	977409	N	N	282	N	N
69	20250218	130923	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31150	350	2	1.14	1586135900	50691	35.71	31050	31800	30550	40000	21600	30800	31290.29	8.12	5834	33633	32216	31283	29866	28933	31750	29400	60	9200	500	22170	50	1	12043150	3751	-7.48	2.18	12	0.42	-4162.00	14319.00	76300	20240626	-59.17	26950	20241230	15.58	33100	-5.89	20250213	27100	14.94	20250102	76300	-59.17	20240626	26950	15.58	20241230	1.59	N	194480	500	60 억	977409	N	N	282	N	N
70	20250218	120925	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31300	500	2	1.62	1427938850	45632	32.14	31050	31800	30550	40000	21600	30800	31292.49	8.12	6876	33633	32216	31283	29866	28933	31750	29400	60	9200	500	22170	50	1	12043150	3770	-7.52	2.19	12	0.38	-4162.00	14319.00	76300	20240626	-58.98	26950	20241230	16.14	33100	-5.44	20250213	27100	15.50	20250102	76300	-58.98	20240626	26950	16.14	20241230	1.59	N	194480	500	60 억	977409	N	N	282	N	N
71	20250218	110923	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31300	500	2	1.62	905654250	29042	20.46	31050	31800	30550	40000	21600	30800	31184.29	8.12	2092	33633	32216	31283	29866	28933	31750	29400	60	9200	500	22170	50	1	12043150	3770	-7.52	2.19	12	0.24	-4162.00	14319.00	76300	20240626	-58.98	26950	20241230	16.14	33100	-5.44	20250213	27100	15.50	20250102	76300	-58.98	20240626	26950	16.14	20241230	1.59	N	194480	500	60 억	977409	N	N	282	N	N
72	20250218	100923	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30850	50	2	0.16	346534850	11240	7.92	31050	31050	30550	40000	21600	30800	30830.50	8.12	-1477	33633	32216	31283	29866	28933	31750	29400	60	9200	500	22170	50	1	12043150	3715	-7.41	2.15	12	0.09	-4162.00	14319.00	76300	20240626	-59.57	26950	20241230	14.47	33100	-6.80	20250213	27100	13.84	20250102	76300	-59.57	20240626	26950	14.47	20241230	1.59	N	194480	500	60 억	977409	N	N	282	N	N
73	20250218	090926	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30650	-150	5	-0.49	85602100	2781	1.96	31050	31050	30550	40000	21600	30800	30781.05	8.12	-1312	33633	32216	31283	29866	28933	31750	29400	60	9200	500	22170	50	1	12043150	3691	-7.36	2.14	12	0.02	-4162.00	14319.00	76300	20240626	-59.83	26950	20241230	13.73	33100	-7.40	20250213	27100	13.10	20250102	76300	-59.83	20240626	26950	13.73	20241230	1.59	N	194480	500	60 억	977409	N	N	282	N	N
74	20250217	160922	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30800	-150	5	-0.48	4402385200	141201	121.70	31200	32700	30350	40200	21700	30950	31178.24	8.26	-38717	32750	31850	31350	30450	29950	31600	30200	60	9250	500	22280	50	1	12043150	3709	-7.40	2.15	12	1.17	-4162.00	14319.00	76300	20240626	-59.63	26950	20241230	14.29	33100	-6.95	20250213	27100	13.65	20250102	76300	-59.63	20240626	26950	14.29	20241230	1.83	N	194480	500	60 억	994958	N	N	282	N	N
75	20250217	150922	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30700	-250	5	-0.81	4283836150	137345	118.37	31200	32700	30350	40200	21700	30950	31190.33	8.26	-37382	32750	31850	31350	30450	29950	31600	30200	60	9250	500	22280	50	1	12043150	3697	-7.38	2.14	12	1.14	-4162.00	14319.00	76300	20240626	-59.76	26950	20241230	13.91	33100	-7.25	20250213	27100	13.28	20250102	76300	-59.76	20240626	26950	13.91	20241230	1.83	N	194480	500	60 억	994958	N	N	756	N	N
76	20250217	140920	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30950	0	3	0.00	4084605000	130880	112.80	31200	32700	30350	40200	21700	30950	31208.78	8.26	-36966	32750	31850	31350	30450	29950	31600	30200	60	9250	500	22280	50	1	12043150	3727	-7.44	2.16	12	1.09	-4162.00	14319.00	76300	20240626	-59.44	26950	20241230	14.84	33100	-6.50	20250213	27100	14.21	20250102	76300	-59.44	20240626	26950	14.84	20241230	1.83	N	194480	500	60 억	994958	N	N	756	N	N
77	20250217	130924	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30600	-350	5	-1.13	3308287100	105527	90.95	31200	32700	30550	40200	21700	30950	31350.15	8.26	-34344	32750	31850	31350	30450	29950	31600	30200	60	9250	500	22280	50	1	12043150	3685	-7.35	2.14	12	0.88	-4162.00	14319.00	76300	20240626	-59.90	26950	20241230	13.54	33100	-7.55	20250213	27100	12.92	20250102	76300	-59.90	20240626	26950	13.54	20241230	1.83	N	194480	500	60 억	994958	N	N	756	N	N
78	20250217	120924	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30950	0	3	0.00	2691938300	85502	73.69	31200	32700	30850	40200	21700	30950	31483.93	8.26	-26494	32750	31850	31350	30450	29950	31600	30200	60	9250	500	22280	50	1	12043150	3727	-7.44	2.16	12	0.71	-4162.00	14319.00	76300	20240626	-59.44	26950	20241230	14.84	33100	-6.50	20250213	27100	14.21	20250102	76300	-59.44	20240626	26950	14.84	20241230	1.83	N	194480	500	60 억	994958	N	N	756	N	N
79	20250217	110922	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31100	150	2	0.48	2273482850	71999	62.05	31200	32700	31000	40200	21700	30950	31576.60	8.26	-16541	32750	31850	31350	30450	29950	31600	30200	60	9250	500	22280	50	1	12043150	3745	-7.47	2.17	12	0.60	-4162.00	14319.00	76300	20240626	-59.24	26950	20241230	15.40	33100	-6.04	20250213	27100	14.76	20250102	76300	-59.24	20240626	26950	15.40	20241230	1.83	N	194480	500	60 억	994958	N	N	756	N	N
80	20250217	100920	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31150	200	2	0.65	1817512050	57335	49.41	31200	32700	31000	40200	21700	30950	31699.88	8.26	-9301	32750	31850	31350	30450	29950	31600	30200	60	9250	500	22280	50	1	12043150	3751	-7.48	2.18	12	0.48	-4162.00	14319.00	76300	20240626	-59.17	26950	20241230	15.58	33100	-5.89	20250213	27100	14.94	20250102	76300	-59.17	20240626	26950	15.58	20241230	1.83	N	194480	500	60 억	994958	N	N	756	N	N
81	20250217	090922	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31600	650	2	2.10	829726650	25910	22.33	31200	32700	31200	40200	21700	30950	32023.46	8.26	4825	32750	31850	31350	30450	29950	31600	30200	60	9250	500	22280	50	1	12043150	3806	-7.59	2.21	12	0.22	-4162.00	14319.00	76300	20240626	-58.58	26950	20241230	17.25	33100	-4.53	20250213	27100	16.61	20250102	76300	-58.58	20240626	26950	17.25	20241230	1.83	N	194480	500	60 억	994958	N	N	756	N	N
82	20250214	160916	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30950	-1050	5	-3.28	3656071400	115770	22.15	31800	32250	30850	41600	22400	32000	31581.87	8.39	-5335	35400	33700	31400	29700	27400	34550	30550	60	9600	500	23040	50	1	12043150	3727	-7.44	2.16	12	0.96	-4162.00	14319.00	76300	20240626	-59.44	26950	20241230	14.84	33100	-6.50	20250213	27100	14.21	20250102	76300	-59.44	20240626	26950	14.84	20241230	1.69	N	194480	500	60 억	1010582	N	N	756	N	N
83	20250214	150915	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30950	-1050	5	-3.28	3500265250	110735	21.18	31800	32250	30950	41600	22400	32000	31608.68	8.39	-4061	35400	33700	31400	29700	27400	34550	30550	60	9600	500	23040	50	1	12043150	3727	-7.44	2.16	12	0.92	-4162.00	14319.00	76300	20240626	-59.44	26950	20241230	14.84	33100	-6.50	20250213	27100	14.21	20250102	76300	-59.44	20240626	26950	14.84	20241230	1.69	N	194480	500	60 억	1010582	N	N	1	N	N
84	20250214	140917	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31250	-750	5	-2.34	3110017500	98192	18.78	31800	32250	31100	41600	22400	32000	31672.16	8.39	550	35400	33700	31400	29700	27400	34550	30550	60	9600	500	23040	50	1	12043150	3763	-7.51	2.18	12	0.82	-4162.00	14319.00	76300	20240626	-59.04	26950	20241230	15.96	33100	-5.59	20250213	27100	15.31	20250102	76300	-59.04	20240626	26950	15.96	20241230	1.69	N	194480	500	60 억	1010582	N	N	1	N	N
85	20250214	130919	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31650	-350	5	-1.09	2401637000	75635	14.47	31800	32250	31250	41600	22400	32000	31752.33	8.39	7381	35400	33700	31400	29700	27400	34550	30550	60	9600	500	23040	50	1	12043150	3812	-7.60	2.21	12	0.63	-4162.00	14319.00	76300	20240626	-58.52	26950	20241230	17.44	33100	-4.38	20250213	27100	16.79	20250102	76300	-58.52	20240626	26950	17.44	20241230	1.69	N	194480	500	60 억	1010582	N	N	1	N	N
86	20250214	120916	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31600	-400	5	-1.25	2263016300	71245	13.63	31800	32250	31250	41600	22400	32000	31763.20	8.39	7725	35400	33700	31400	29700	27400	34550	30550	60	9600	500	23040	50	1	12043150	3806	-7.59	2.21	12	0.59	-4162.00	14319.00	76300	20240626	-58.58	26950	20241230	17.25	33100	-4.53	20250213	27100	16.61	20250102	76300	-58.58	20240626	26950	17.25	20241230	1.69	N	194480	500	60 억	1010582	N	N	1	N	N
87	20250214	110912	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31700	-300	5	-0.94	2091623400	65830	12.59	31800	32250	31250	41600	22400	32000	31772.42	8.39	8092	35400	33700	31400	29700	27400	34550	30550	60	9600	500	23040	50	1	12043150	3818	-7.62	2.21	12	0.55	-4162.00	14319.00	76300	20240626	-58.45	26950	20241230	17.63	33100	-4.23	20250213	27100	16.97	20250102	76300	-58.45	20240626	26950	17.63	20241230	1.69	N	194480	500	60 억	1010582	N	N	1	N	N
88	20250214	100914	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31600	-400	5	-1.25	1594197150	50249	9.61	31800	32250	31250	41600	22400	32000	31724.86	8.39	13826	35400	33700	31400	29700	27400	34550	30550	60	9600	500	23040	50	1	12043150	3806	-7.59	2.21	12	0.42	-4162.00	14319.00	76300	20240626	-58.58	26950	20241230	17.25	33100	-4.53	20250213	27100	16.61	20250102	76300	-58.58	20240626	26950	17.25	20241230	1.69	N	194480	500	60 억	1010582	N	N	1	N	N
89	20250214	090918	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31800	-200	5	-0.62	588581000	18658	3.57	31800	31800	31250	41600	22400	32000	31540.87	8.39	7714	35400	33700	31400	29700	27400	34550	30550	60	9600	500	23040	50	1	12043150	3830	-7.64	2.22	12	0.15	-4162.00	14319.00	76300	20240626	-58.32	26950	20241230	18.00	33100	-3.93	20250213	27100	17.34	20250102	76300	-58.32	20240626	26950	18.00	20241230	1.69	N	194480	500	60 억	1010582	N	N	1	N	N
90	20250213	160908	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	32000	3050	2	10.54	16524338500	520440	433.58	29100	33100	29100	37600	20300	28950	31750.55	7.77	102203	30750	29850	29300	28400	27850	29575	28125	60	8650	500	20840	50	1	12043150	3854	-7.69	2.23	12	4.32	-4162.00	14319.00	76300	20240626	-58.06	26950	20241230	18.74	33100	-3.32	20250213	27100	18.08	20250102	76300	-58.06	20240626	26950	18.74	20241230	1.60	N	194480	500	60 억	935786	N	N	1	N	N
91	20250213	150909	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31900	2950	2	10.19	16150613900	508751	423.85	29100	33100	29100	37600	20300	28950	31745.73	7.77	105594	30750	29850	29300	28400	27850	29575	28125	60	8650	500	20840	50	1	12043150	3842	-7.66	2.23	12	4.22	-4162.00	14319.00	76300	20240626	-58.19	26950	20241230	18.37	33100	-3.63	20250213	27100	17.71	20250102	76300	-58.19	20240626	26950	18.37	20241230	1.60	N	194480	500	60 억	935786	N	N	21	N	N
92	20250213	140907	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	32750	3800	2	13.13	12895776250	406913	339.00	29100	33100	29100	37600	20300	28950	31691.87	7.77	82691	30750	29850	29300	28400	27850	29575	28125	60	8650	500	20840	50	1	12043150	3944	-7.87	2.29	12	3.38	-4162.00	14319.00	76300	20240626	-57.08	26950	20241230	21.52	33100	-1.06	20250213	27100	20.85	20250102	76300	-57.08	20240626	26950	21.52	20241230	1.60	N	194480	500	60 억	935786	N	N	21	N	N
93	20250213	130908	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31350	2400	2	8.29	5999914100	194434	161.99	29100	31600	29100	37600	20300	28950	30858.56	7.77	62422	30750	29850	29300	28400	27850	29575	28125	60	8650	500	20840	50	1	12043150	3776	-7.53	2.19	12	1.61	-4162.00	14319.00	76300	20240626	-58.91	26950	20241230	16.33	32800	-4.42	20250211	27100	15.68	20250102	76300	-58.91	20240626	26950	16.33	20241230	1.60	N	194480	500	60 억	935786	N	N	21	N	N
94	20250213	120907	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31100	2150	2	7.43	4878086850	158598	132.13	29100	31300	29100	37600	20300	28950	30757.80	7.77	54610	30750	29850	29300	28400	27850	29575	28125	60	8650	500	20840	50	1	12043150	3745	-7.47	2.17	12	1.32	-4162.00	14319.00	76300	20240626	-59.24	26950	20241230	15.40	32800	-5.18	20250211	27100	14.76	20250102	76300	-59.24	20240626	26950	15.40	20241230	1.60	N	194480	500	60 억	935786	N	N	21	N	N
95	20250213	110906	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31300	2350	2	8.12	4239871700	138076	115.03	29100	31300	29100	37600	20300	28950	30707.06	7.77	52353	30750	29850	29300	28400	27850	29575	28125	60	8650	500	20840	50	1	12043150	3770	-7.52	2.19	12	1.15	-4162.00	14319.00	76300	20240626	-58.98	26950	20241230	16.14	32800	-4.57	20250211	27100	15.50	20250102	76300	-58.98	20240626	26950	16.14	20241230	1.60	N	194480	500	60 억	935786	N	N	21	N	N
96	20250213	100907	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30900	1950	2	6.74	3161567400	103218	85.99	29100	31300	29100	37600	20300	28950	30630.34	7.77	39737	30750	29850	29300	28400	27850	29575	28125	60	8650	500	20840	50	1	12043150	3721	-7.42	2.16	12	0.86	-4162.00	14319.00	76300	20240626	-59.50	26950	20241230	14.66	32800	-5.79	20250211	27100	14.02	20250102	76300	-59.50	20240626	26950	14.66	20241230	1.60	N	194480	500	60 억	935786	N	N	21	N	N
97	20250213	090903	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30450	1500	2	5.18	695941200	23128	19.27	29100	30550	29100	37600	20300	28950	30091.89	7.77	10472	30750	29850	29300	28400	27850	29575	28125	60	8650	500	20840	50	1	12043150	3667	-7.32	2.13	12	0.19	-4162.00	14319.00	76300	20240626	-60.09	26950	20241230	12.99	32800	-7.16	20250211	27100	12.36	20250102	76300	-60.09	20240626	26950	12.99	20241230	1.60	N	194480	500	60 억	935786	N	N	21	N	N
98	20250212	160901	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	28950	-1250	5	-4.14	3485272900	119765	54.35	30100	30200	28750	39250	21150	30200	29099.20	8.17	-48797	33900	32050	30950	29100	28000	31500	28550	60	9050	500	21740	50	1	12043150	3486	-6.96	2.02	12	0.99	-4162.00	14319.00	76300	20240626	-62.06	26950	20241230	7.42	32800	-11.74	20250211	27100	6.83	20250102	76300	-62.06	20240626	26950	7.42	20241230	1.59	N	194480	500	60 억	984322	N	N	21	N	N
99	20250212	150858	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	29100	-1100	5	-3.64	3344545000	114905	52.15	30100	30200	28750	39250	21150	30200	29105.14	8.17	-47426	33900	32050	30950	29100	28000	31500	28550	60	9050	500	21740	50	1	12043150	3505	-6.99	2.03	12	0.95	-4162.00	14319.00	76300	20240626	-61.86	26950	20241230	7.98	32800	-11.28	20250211	27100	7.38	20250102	76300	-61.86	20240626	26950	7.98	20241230	1.59	N	194480	500	60 억	984322	N	N	700	N	N
100	20250212	140901	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	29050	-1150	5	-3.81	3022754750	103794	47.10	30100	30200	28800	39250	21150	30200	29120.55	8.17	-44325	33900	32050	30950	29100	28000	31500	28550	60	9050	500	21740	50	1	12043150	3499	-6.98	2.03	12	0.86	-4162.00	14319.00	76300	20240626	-61.93	26950	20241230	7.79	32800	-11.43	20250211	27100	7.20	20250102	76300	-61.93	20240626	26950	7.79	20241230	1.59	N	194480	500	60 억	984322	N	N	700	N	N
101	20250212	130903	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	29000	-1200	5	-3.97	2665328150	91432	41.49	30100	30200	28800	39250	21150	30200	29148.63	8.17	-43375	33900	32050	30950	29100	28000	31500	28550	60	9050	500	21740	50	1	12043150	3493	-6.97	2.03	12	0.76	-4162.00	14319.00	76300	20240626	-61.99	26950	20241230	7.61	32800	-11.59	20250211	27100	7.01	20250102	76300	-61.99	20240626	26950	7.61	20241230	1.59	N	194480	500	60 억	984322	N	N	700	N	N
102	20250212	120859	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	29300	-900	5	-2.98	2421101900	83021	37.68	30100	30200	28800	39250	21150	30200	29160.02	8.17	-43245	33900	32050	30950	29100	28000	31500	28550	60	9050	500	21740	50	1	12043150	3529	-7.04	2.05	12	0.69	-4162.00	14319.00	76300	20240626	-61.60	26950	20241230	8.72	32800	-10.67	20250211	27100	8.12	20250102	76300	-61.60	20240626	26950	8.72	20241230	1.59	N	194480	500	60 억	984322	N	N	700	N	N
103	20250212	110858	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	29200	-1000	5	-3.31	2270178600	77872	35.34	30100	30200	28800	39250	21150	30200	29150.00	8.17	-40611	33900	32050	30950	29100	28000	31500	28550	60	9050	500	21740	50	1	12043150	3517	-7.02	2.04	12	0.65	-4162.00	14319.00	76300	20240626	-61.73	26950	20241230	8.35	32800	-10.98	20250211	27100	7.75	20250102	76300	-61.73	20240626	26950	8.35	20241230	1.59	N	194480	500	60 억	984322	N	N	700	N	N
104	20250212	100853	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	28950	-1250	5	-4.14	1820146350	62350	28.30	30100	30200	28850	39250	21150	30200	29189.16	8.17	-30556	33900	32050	30950	29100	28000	31500	28550	60	9050	500	21740	50	1	12043150	3486	-6.96	2.02	12	0.52	-4162.00	14319.00	76300	20240626	-62.06	26950	20241230	7.42	32800	-11.74	20250211	27100	6.83	20250102	76300	-62.06	20240626	26950	7.42	20241230	1.59	N	194480	500	60 억	984322	N	N	700	N	N
105	20250212	090839	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	29350	-850	5	-2.81	372078800	12560	5.70	30100	30200	29200	39250	21150	30200	29614.79	8.17	-6524	33900	32050	30950	29100	28000	31500	28550	60	9050	500	21740	50	1	12043150	3535	-7.05	2.05	12	0.10	-4162.00	14319.00	76300	20240626	-61.53	26950	20241230	8.91	32800	-10.52	20250211	27100	8.30	20250102	76300	-61.53	20240626	26950	8.91	20241230	1.59	N	194480	500	60 억	984322	N	N	700	N	N
106	20250211	160903	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30200	-350	5	-1.15	6759280400	218628	537.70	30600	32800	29850	39700	21400	30550	30919.00	8.09	7882	31683	31116	30733	30166	29783	31400	30450	60	9150	500	21990	50	1	12040650	3636	-7.26	2.11	12	1.82	-4162.00	14319.00	76300	20240626	-60.42	26950	20241230	12.06	32800	-7.93	20250211	27100	11.44	20250102	76300	-60.42	20240626	26950	12.06	20241230	1.57	N	194480	500	60 억	974441	N	N	700	N	N
107	20250211	150902	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30300	-250	5	-0.82	6608767200	213651	525.46	30600	32800	29850	39700	21400	30550	30932.54	8.09	7030	31683	31116	30733	30166	29783	31400	30450	60	9150	500	21990	50	1	12040650	3648	-7.28	2.12	12	1.77	-4162.00	14319.00	76300	20240626	-60.29	26950	20241230	12.43	32800	-7.62	20250211	27100	11.81	20250102	76300	-60.29	20240626	26950	12.43	20241230	1.57	N	194480	500	60 억	974441	N	N	1092	N	N
108	20250211	140902	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30000	-550	5	-1.80	5898056950	189982	467.25	30600	32800	29850	39700	21400	30550	31045.35	8.09	-1441	31683	31116	30733	30166	29783	31400	30450	60	9150	500	21990	50	1	12040650	3612	-7.21	2.10	12	1.58	-4162.00	14319.00	76300	20240626	-60.68	26950	20241230	11.32	32800	-8.54	20250211	27100	10.70	20250102	76300	-60.68	20240626	26950	11.32	20241230	1.57	N	194480	500	60 억	974441	N	N	1092	N	N
109	20250211	130902	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30200	-350	5	-1.15	5466353700	175635	431.96	30600	32800	29850	39700	21400	30550	31123.37	8.09	-6632	31683	31116	30733	30166	29783	31400	30450	60	9150	500	21990	50	1	12040650	3636	-7.26	2.11	12	1.46	-4162.00	14319.00	76300	20240626	-60.42	26950	20241230	12.06	32800	-7.93	20250211	27100	11.44	20250102	76300	-60.42	20240626	26950	12.06	20241230	1.57	N	194480	500	60 억	974441	N	N	1092	N	N
110	20250211	120900	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30100	-450	5	-1.47	4760406550	152157	374.22	30600	32800	30050	39700	21400	30550	31286.15	8.09	-11097	31683	31116	30733	30166	29783	31400	30450	60	9150	500	21990	50	1	12040650	3624	-7.23	2.10	12	1.26	-4162.00	14319.00	76300	20240626	-60.55	26950	20241230	11.69	32800	-8.23	20250211	27100	11.07	20250102	76300	-60.55	20240626	26950	11.69	20241230	1.57	N	194480	500	60 억	974441	N	N	1092	N	N
111	20250211	110902	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30700	150	2	0.49	3572272850	113181	278.36	30600	32800	30600	39700	21400	30550	31562.48	8.09	-5259	31683	31116	30733	30166	29783	31400	30450	60	9150	500	21990	50	1	12040650	3696	-7.38	2.14	12	0.94	-4162.00	14319.00	76300	20240626	-59.76	26950	20241230	13.91	32800	-6.40	20250211	27100	13.28	20250102	76300	-59.76	20240626	26950	13.91	20241230	1.57	N	194480	500	60 억	974441	N	N	1092	N	N
112	20250211	100903	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31350	800	2	2.62	1073686500	34418	84.65	30600	31600	30600	39700	21400	30550	31195.49	8.09	-304	31683	31116	30733	30166	29783	31400	30450	60	9150	500	21990	50	1	12040650	3775	-7.53	2.19	12	0.29	-4162.00	14319.00	76300	20240626	-58.91	26950	20241230	16.33	31600	-0.79	20250211	27100	15.68	20250102	76300	-58.91	20240626	26950	16.33	20241230	1.57	N	194480	500	60 억	974441	N	N	1092	N	N
113	20250211	090906	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30900	350	2	1.15	437438300	14105	34.69	30600	31600	30600	39700	21400	30550	31013.00	8.09	-3661	31683	31116	30733	30166	29783	31400	30450	60	9150	500	21990	50	1	12040650	3721	-7.42	2.16	12	0.12	-4162.00	14319.00	76300	20240626	-59.50	26950	20241230	14.66	31600	-2.22	20250211	27100	14.02	20250102	76300	-59.50	20240626	26950	14.66	20241230	1.57	N	194480	500	60 억	974441	N	N	1092	N	N
114	20250210	160857	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30550	-300	5	-0.97	1240118750	40331	144.47	30450	31300	30350	40100	21600	30850	30748.31	8.02	5932	31516	31182	30816	30482	30116	31000	30300	60	9250	500	22210	50	1	12040650	3678	-7.34	2.13	12	0.33	-4162.00	14319.00	76300	20240626	-59.96	26950	20241230	13.36	31500	-3.02	20250206	27100	12.73	20250102	76300	-59.96	20240626	26950	13.36	20241230	1.63	N	194480	500	60 억	965321	N	N	1092	N	N
115	20250210	150856	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30450	-400	5	-1.30	1119841900	36392	130.36	30450	31300	30450	40100	21600	30850	30771.19	8.02	7255	31516	31182	30816	30482	30116	31000	30300	60	9250	500	22210	50	1	12040650	3666	-7.32	2.13	12	0.30	-4162.00	14319.00	76300	20240626	-60.09	26950	20241230	12.99	31500	-3.33	20250206	27100	12.36	20250102	76300	-60.09	20240626	26950	12.99	20241230	1.63	N	194480	500	60 억	965321	N	N	469	N	N
116	20250210	140855	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30600	-250	5	-0.81	885154150	28711	102.85	30450	31300	30450	40100	21600	30850	30829.64	8.02	5992	31516	31182	30816	30482	30116	31000	30300	60	9250	500	22210	50	1	12040650	3684	-7.35	2.14	12	0.24	-4162.00	14319.00	76300	20240626	-59.90	26950	20241230	13.54	31500	-2.86	20250206	27100	12.92	20250102	76300	-59.90	20240626	26950	13.54	20241230	1.63	N	194480	500	60 억	965321	N	N	469	N	N
117	20250210	130858	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30900	50	2	0.16	754269700	24460	87.62	30450	31300	30450	40100	21600	30850	30836.75	8.02	6540	31516	31182	30816	30482	30116	31000	30300	60	9250	500	22210	50	1	12040650	3721	-7.42	2.16	12	0.20	-4162.00	14319.00	76300	20240626	-59.50	26950	20241230	14.66	31500	-1.90	20250206	27100	14.02	20250102	76300	-59.50	20240626	26950	14.66	20241230	1.63	N	194480	500	60 억	965321	N	N	469	N	N
118	20250210	120854	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30800	-50	5	-0.16	448274550	14505	51.96	30450	31300	30450	40100	21600	30850	30905.65	8.02	1341	31516	31182	30816	30482	30116	31000	30300	60	9250	500	22210	50	1	12040650	3709	-7.40	2.15	12	0.12	-4162.00	14319.00	76300	20240626	-59.63	26950	20241230	14.29	31500	-2.22	20250206	27100	13.65	20250102	76300	-59.63	20240626	26950	14.29	20241230	1.63	N	194480	500	60 억	965321	N	N	469	N	N
119	20250210	110850	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30950	100	2	0.32	383747300	12414	44.47	30450	31300	30450	40100	21600	30850	30913.56	8.02	1489	31516	31182	30816	30482	30116	31000	30300	60	9250	500	22210	50	1	12040650	3727	-7.44	2.16	12	0.10	-4162.00	14319.00	76300	20240626	-59.44	26950	20241230	14.84	31500	-1.75	20250206	27100	14.21	20250102	76300	-59.44	20240626	26950	14.84	20241230	1.63	N	194480	500	60 억	965321	N	N	469	N	N
120	20250210	100850	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30800	-50	5	-0.16	258285800	8361	29.95	30450	31300	30450	40100	21600	30850	30892.83	8.02	576	31516	31182	30816	30482	30116	31000	30300	60	9250	500	22210	50	1	12040650	3709	-7.40	2.15	12	0.07	-4162.00	14319.00	76300	20240626	-59.63	26950	20241230	14.29	31500	-2.22	20250206	27100	13.65	20250102	76300	-59.63	20240626	26950	14.29	20241230	1.63	N	194480	500	60 억	965321	N	N	469	N	N
121	20250210	090847	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31050	200	2	0.65	111641000	3628	13.00	30450	31100	30450	40100	21600	30850	30767.16	8.02	823	31516	31182	30816	30482	30116	31000	30300	60	9250	500	22210	50	1	12040650	3739	-7.46	2.17	12	0.03	-4162.00	14319.00	76300	20240626	-59.31	26950	20241230	15.21	31500	-1.43	20250206	27100	14.58	20250102	76300	-59.31	20240626	26950	15.21	20241230	1.63	N	194480	500	60 억	965321	N	N	469	N	N
122	20250207	160841	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30850	-350	5	-1.12	847909200	27614	51.33	31000	31150	30450	40550	21850	31200	30705.28	8.03	-4327	32000	31600	31100	30700	30200	31800	30900	60	9350	500	22460	50	1	12040650	3715	-7.41	2.15	12	0.23	-4162.00	14319.00	76300	20240626	-59.57	26950	20241230	14.47	31500	-2.06	20250206	27100	13.84	20250102	76300	-59.57	20240626	26950	14.47	20241230	1.71	N	194480	500	60 억	967059	N	N	469	N	N
123	20250207	150842	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30750	-450	5	-1.44	786400250	25616	47.62	31000	31150	30450	40550	21850	31200	30699.53	8.03	-4108	32000	31600	31100	30700	30200	31800	30900	60	9350	500	22460	50	1	12040650	3702	-7.39	2.15	12	0.21	-4162.00	14319.00	76300	20240626	-59.70	26950	20241230	14.10	31500	-2.38	20250206	27100	13.47	20250102	76300	-59.70	20240626	26950	14.10	20241230	1.71	N	194480	500	60 억	967059	N	N	395	N	N
124	20250207	140842	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30700	-500	5	-1.60	637973650	20787	38.64	31000	31150	30450	40550	21850	31200	30690.94	8.03	-5173	32000	31600	31100	30700	30200	31800	30900	60	9350	500	22460	50	1	12040650	3696	-7.38	2.14	12	0.17	-4162.00	14319.00	76300	20240626	-59.76	26950	20241230	13.91	31500	-2.54	20250206	27100	13.28	20250102	76300	-59.76	20240626	26950	13.91	20241230	1.71	N	194480	500	60 억	967059	N	N	395	N	N
125	20250207	130839	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30550	-650	5	-2.08	545538600	17773	33.04	31000	31150	30450	40550	21850	31200	30694.74	8.03	-4457	32000	31600	31100	30700	30200	31800	30900	60	9350	500	22460	50	1	12040650	3678	-7.34	2.13	12	0.15	-4162.00	14319.00	76300	20240626	-59.96	26950	20241230	13.36	31500	-3.02	20250206	27100	12.73	20250102	76300	-59.96	20240626	26950	13.36	20241230	1.71	N	194480	500	60 억	967059	N	N	395	N	N
126	20250207	120839	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30600	-600	5	-1.92	425920650	13858	25.76	31000	31150	30450	40550	21850	31200	30734.57	8.03	-3699	32000	31600	31100	30700	30200	31800	30900	60	9350	500	22460	50	1	12040650	3684	-7.35	2.14	12	0.12	-4162.00	14319.00	76300	20240626	-59.90	26950	20241230	13.54	31500	-2.86	20250206	27100	12.92	20250102	76300	-59.90	20240626	26950	13.54	20241230	1.71	N	194480	500	60 억	967059	N	N	395	N	N
127	20250207	110837	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30600	-600	5	-1.92	308446900	10011	18.61	31000	31150	30500	40550	21850	31200	30810.72	8.03	-2010	32000	31600	31100	30700	30200	31800	30900	60	9350	500	22460	50	1	12040650	3684	-7.35	2.14	12	0.08	-4162.00	14319.00	76300	20240626	-59.90	26950	20241230	13.54	31500	-2.86	20250206	27100	12.92	20250102	76300	-59.90	20240626	26950	13.54	20241230	1.71	N	194480	500	60 억	967059	N	N	395	N	N
128	20250207	100840	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30750	-450	5	-1.44	233006150	7550	14.04	31000	31150	30500	40550	21850	31200	30861.65	8.03	-2022	32000	31600	31100	30700	30200	31800	30900	60	9350	500	22460	50	1	12040650	3702	-7.39	2.15	12	0.06	-4162.00	14319.00	76300	20240626	-59.70	26950	20241230	14.10	31500	-2.38	20250206	27100	13.47	20250102	76300	-59.70	20240626	26950	14.10	20241230	1.71	N	194480	500	60 억	967059	N	N	395	N	N
129	20250207	090846	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30950	-250	5	-0.80	55865250	1806	3.36	31000	31150	30800	40550	21850	31200	30932.84	8.03	-608	32000	31600	31100	30700	30200	31800	30900	60	9350	500	22460	50	1	12040650	3727	-7.44	2.16	12	0.01	-4162.00	14319.00	76300	20240626	-59.44	26950	20241230	14.84	31500	-1.75	20250206	27100	14.21	20250102	76300	-59.44	20240626	26950	14.84	20241230	1.71	N	194480	500	60 억	967059	N	N	395	N	N
130	20250206	160819	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31200	400	2	1.30	1668761450	53571	55.77	30900	31500	30600	40000	21600	30800	31150.41	7.87	18078	32266	31532	30516	29782	28766	31900	30150	60	9200	500	22170	50	1	12040650	3757	-7.50	2.18	12	0.44	-4162.00	14319.00	76300	20240626	-59.11	26950	20241230	15.77	31500	-0.95	20250206	27100	15.13	20250102	76300	-59.11	20240626	26950	15.77	20241230	1.76	N	194480	500	60 억	947099	N	N	395	N	N
131	20250206	150823	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31000	200	2	0.65	1596776250	51257	53.36	30900	31500	30600	40000	21600	30800	31152.35	7.87	17080	32266	31532	30516	29782	28766	31900	30150	60	9200	500	22170	50	1	12040650	3733	-7.45	2.16	12	0.43	-4162.00	14319.00	76300	20240626	-59.37	26950	20241230	15.03	31500	-1.59	20250206	27100	14.39	20250102	76300	-59.37	20240626	26950	15.03	20241230	1.76	N	194480	500	60 억	947099	N	N	88	N	N
132	20250206	140824	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31250	450	2	1.46	1284166900	41211	42.90	30900	31500	30600	40000	21600	30800	31160.78	7.87	13631	32266	31532	30516	29782	28766	31900	30150	60	9200	500	22170	50	1	12040650	3763	-7.51	2.18	12	0.34	-4162.00	14319.00	76300	20240626	-59.04	26950	20241230	15.96	31500	-0.79	20250206	27100	15.31	20250102	76300	-59.04	20240626	26950	15.96	20241230	1.76	N	194480	500	60 억	947099	N	N	88	N	N
133	20250206	130820	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31300	500	2	1.62	1155050900	37088	38.61	30900	31500	30600	40000	21600	30800	31143.52	7.87	13710	32266	31532	30516	29782	28766	31900	30150	60	9200	500	22170	50	1	12040650	3769	-7.52	2.19	12	0.31	-4162.00	14319.00	76300	20240626	-58.98	26950	20241230	16.14	31500	-0.63	20250206	27100	15.50	20250102	76300	-58.98	20240626	26950	16.14	20241230	1.76	N	194480	500	60 억	947099	N	N	88	N	N
134	20250206	120818	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31050	250	2	0.81	988783100	31743	33.05	30900	31500	30600	40000	21600	30800	31149.64	7.87	11910	32266	31532	30516	29782	28766	31900	30150	60	9200	500	22170	50	1	12040650	3739	-7.46	2.17	12	0.26	-4162.00	14319.00	76300	20240626	-59.31	26950	20241230	15.21	31500	-1.43	20250206	27100	14.58	20250102	76300	-59.31	20240626	26950	15.21	20241230	1.76	N	194480	500	60 억	947099	N	N	88	N	N
135	20250206	110813	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31300	500	2	1.62	817542200	26262	27.34	30900	31500	30600	40000	21600	30800	31130.23	7.87	11537	32266	31532	30516	29782	28766	31900	30150	60	9200	500	22170	50	1	12040650	3769	-7.52	2.19	12	0.22	-4162.00	14319.00	76300	20240626	-58.98	26950	20241230	16.14	31500	-0.63	20250206	27100	15.50	20250102	76300	-58.98	20240626	26950	16.14	20241230	1.76	N	194480	500	60 억	947099	N	N	88	N	N
136	20250206	100814	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31000	200	2	0.65	340190750	11004	11.46	30900	31300	30600	40000	21600	30800	30915.19	7.87	2554	32266	31532	30516	29782	28766	31900	30150	60	9200	500	22170	50	1	12040650	3733	-7.45	2.16	12	0.09	-4162.00	14319.00	76300	20240626	-59.37	26950	20241230	15.03	31300	-0.96	20250206	27100	14.39	20250102	76300	-59.37	20240626	26950	15.03	20241230	1.76	N	194480	500	60 억	947099	N	N	88	N	N
137	20250206	090825	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30950	150	2	0.49	33695250	1090	1.13	30900	31300	30850	40000	21600	30800	30913.07	7.87	143	32266	31532	30516	29782	28766	31900	30150	60	9200	500	22170	50	1	12040650	3727	-7.44	2.16	12	0.01	-4162.00	14319.00	76300	20240626	-59.44	26950	20241230	14.84	31300	-1.12	20250206	27100	14.21	20250102	76300	-59.44	20240626	26950	14.84	20241230	1.76	N	194480	500	60 억	947099	N	N	88	N	N
138	20250205	160811	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30800	1150	2	3.88	2926646100	95567	141.42	29650	31250	29500	38500	20800	29650	30624.66	7.64	24711	30683	30166	29333	28816	27983	30425	29075	60	8850	500	21340	50	1	12040650	3709	-7.40	2.15	12	0.79	-4162.00	14319.00	76300	20240626	-59.63	26950	20241230	14.29	31250	-1.44	20250205	27100	13.65	20250102	76300	-59.63	20240626	26950	14.29	20241230	1.76	N	194480	500	60 억	919595	N	N	88	N	N
139	20250205	150814	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30850	1200	2	4.05	2847362900	92996	137.61	29650	31250	29500	38500	20800	29650	30619.16	7.64	23921	30683	30166	29333	28816	27983	30425	29075	60	8850	500	21340	50	1	12040650	3715	-7.41	2.15	12	0.77	-4162.00	14319.00	76300	20240626	-59.57	26950	20241230	14.47	31250	-1.28	20250205	27100	13.84	20250102	76300	-59.57	20240626	26950	14.47	20241230	1.76	N	194480	500	60 억	919595	N	N	541	N	N
140	20250205	140813	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	31150	1500	2	5.06	2523869000	82555	122.16	29650	31250	29500	38500	20800	29650	30573.09	7.64	21680	30683	30166	29333	28816	27983	30425	29075	60	8850	500	21340	50	1	12040650	3751	-7.48	2.18	12	0.69	-4162.00	14319.00	76300	20240626	-59.17	26950	20241230	15.58	31250	-0.32	20250205	27100	14.94	20250102	76300	-59.17	20240626	26950	15.58	20241230	1.76	N	194480	500	60 억	919595	N	N	541	N	N
141	20250205	130812	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30750	1100	2	3.71	1790192300	58850	87.09	29650	30950	29500	38500	20800	29650	30420.89	7.64	15506	30683	30166	29333	28816	27983	30425	29075	60	8850	500	21340	50	1	12040650	3702	-7.39	2.15	12	0.49	-4162.00	14319.00	76300	20240626	-59.70	26950	20241230	14.10	31000	-0.81	20250116	27100	13.47	20250102	76300	-59.70	20240626	26950	14.10	20241230	1.76	N	194480	500	60 억	919595	N	N	541	N	N
142	20250205	120816	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30600	950	2	3.20	1431242900	47185	69.82	29650	30800	29500	38500	20800	29650	30334.03	7.64	10323	30683	30166	29333	28816	27983	30425	29075	60	8850	500	21340	50	1	12040650	3684	-7.35	2.14	12	0.39	-4162.00	14319.00	76300	20240626	-59.90	26950	20241230	13.54	31000	-1.29	20250116	27100	12.92	20250102	76300	-59.90	20240626	26950	13.54	20241230	1.76	N	194480	500	60 억	919595	N	N	541	N	N
143	20250205	110812	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30600	950	2	3.20	1064769550	35232	52.14	29650	30650	29500	38500	20800	29650	30223.29	7.64	7507	30683	30166	29333	28816	27983	30425	29075	60	8850	500	21340	50	1	12040650	3684	-7.35	2.14	12	0.29	-4162.00	14319.00	76300	20240626	-59.90	26950	20241230	13.54	31000	-1.29	20250116	27100	12.92	20250102	76300	-59.90	20240626	26950	13.54	20241230	1.76	N	194480	500	60 억	919595	N	N	541	N	N
144	20250205	100821	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30150	500	2	1.69	468208250	15645	23.15	29650	30200	29500	38500	20800	29650	29928.80	7.64	3684	30683	30166	29333	28816	27983	30425	29075	60	8850	500	21340	50	1	12040650	3630	-7.24	2.11	12	0.13	-4162.00	14319.00	76300	20240626	-60.48	26950	20241230	11.87	31000	-2.74	20250116	27100	11.25	20250102	76300	-60.48	20240626	26950	11.87	20241230	1.76	N	194480	500	60 억	919595	N	N	541	N	N
145	20250205	090825	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	30150	500	2	1.69	80577400	2701	4.00	29650	30150	29500	38500	20800	29650	29839.45	7.64	1834	30683	30166	29333	28816	27983	30425	29075	60	8850	500	21340	50	1	12040650	3630	-7.24	2.11	12	0.02	-4162.00	14319.00	76300	20240626	-60.48	26950	20241230	11.87	31000	-2.74	20250116	27100	11.25	20250102	76300	-60.48	20240626	26950	11.87	20241230	1.76	N	194480	500	60 억	919595	N	N	541	N	N
146	20250204	160754	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	29650	1400	2	4.96	1963260650	66937	106.57	28500	29850	28500	36700	19800	28250	29329.27	7.54	20451	29316	28782	28316	27782	27316	28550	27550	60	8450	500	20340	50	1	12040650	3570	-7.12	2.07	12	0.56	-4162.00	14319.00	76300	20240626	-61.14	26950	20241230	10.02	31000	-4.35	20250116	27100	9.41	20250102	76300	-61.14	20240626	26950	10.02	20241230	1.77	N	194480	500	60 억	907786	N	N	541	N	N
147	20250204	150805	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	29500	1250	2	4.42	1819456450	62080	98.84	28500	29850	28500	36700	19800	28250	29308.25	7.54	19522	29316	28782	28316	27782	27316	28550	27550	60	8450	500	20340	50	1	12040650	3552	-7.09	2.06	12	0.52	-4162.00	14319.00	76300	20240626	-61.34	26950	20241230	9.46	31000	-4.84	20250116	27100	8.86	20250102	76300	-61.34	20240626	26950	9.46	20241230	1.77	N	194480	500	60 억	907786	N	N	801	N	N
148	20250204	140805	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	29400	1150	2	4.07	1234862800	42235	67.24	28500	29550	28500	36700	19800	28250	29237.90	7.54	12089	29316	28782	28316	27782	27316	28550	27550	60	8450	500	20340	50	1	12040650	3540	-7.06	2.05	12	0.35	-4162.00	14319.00	76300	20240626	-61.47	26950	20241230	9.09	31000	-5.16	20250116	27100	8.49	20250102	76300	-61.47	20240626	26950	9.09	20241230	1.77	N	194480	500	60 억	907786	N	N	801	N	N
149	20250204	130808	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	29200	950	2	3.36	821693400	28143	44.81	28500	29550	28500	36700	19800	28250	29197.08	7.54	14962	29316	28782	28316	27782	27316	28550	27550	60	8450	500	20340	50	1	12040650	3516	-7.02	2.04	12	0.23	-4162.00	14319.00	76300	20240626	-61.73	26950	20241230	8.35	31000	-5.81	20250116	27100	7.75	20250102	76300	-61.73	20240626	26950	8.35	20241230	1.77	N	194480	500	60 억	907786	N	N	801	N	N
150	20250204	120814	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	29200	950	2	3.36	727256550	24909	39.66	28500	29550	28500	36700	19800	28250	29196.54	7.54	12711	29316	28782	28316	27782	27316	28550	27550	60	8450	500	20340	50	1	12040650	3516	-7.02	2.04	12	0.21	-4162.00	14319.00	76300	20240626	-61.73	26950	20241230	8.35	31000	-5.81	20250116	27100	7.75	20250102	76300	-61.73	20240626	26950	8.35	20241230	1.77	N	194480	500	60 억	907786	N	N	801	N	N
151	20250204	110756	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	29300	1050	2	3.72	648913700	22229	35.39	28500	29550	28500	36700	19800	28250	29192.21	7.54	11481	29316	28782	28316	27782	27316	28550	27550	60	8450	500	20340	50	1	12040650	3528	-7.04	2.05	12	0.18	-4162.00	14319.00	76300	20240626	-61.60	26950	20241230	8.72	31000	-5.48	20250116	27100	8.12	20250102	76300	-61.60	20240626	26950	8.72	20241230	1.77	N	194480	500	60 억	907786	N	N	801	N	N
152	20250204	100802	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	29250	1000	2	3.54	507647500	17405	27.71	28500	29550	28500	36700	19800	28250	29166.76	7.54	9605	29316	28782	28316	27782	27316	28550	27550	60	8450	500	20340	50	1	12040650	3522	-7.03	2.04	12	0.14	-4162.00	14319.00	76300	20240626	-61.66	26950	20241230	8.53	31000	-5.65	20250116	27100	7.93	20250102	76300	-61.66	20240626	26950	8.53	20241230	1.77	N	194480	500	60 억	907786	N	N	801	N	N
153	20250204	090803	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	29250	1000	2	3.54	223595350	7706	12.27	28500	29350	28500	36700	19800	28250	29015.75	7.54	6116	29316	28782	28316	27782	27316	28550	27550	60	8450	500	20340	50	1	12040650	3522	-7.03	2.04	12	0.06	-4162.00	14319.00	76300	20240626	-61.66	26950	20241230	8.53	31000	-5.65	20250116	27100	7.93	20250102	76300	-61.66	20240626	26950	8.53	20241230	1.77	N	194480	500	60 억	907786	N	N	801	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History