KissMeData/376300/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161320	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43000	-500	5	-1.15	22188745850	507528	154.29	42900	45150	42650	56500	30450	43500	43719.85	2.95	-71419	44966	44232	43116	42382	41266	44600	42750	119	13000	500	31320	50	1	23738406	10208	38.95	6.02	12	2.14	1104.00	7141.00	50300	20250220	-14.51	17640	20240909	143.76	50300	-14.51	20250220	29250	47.01	20250106	50300	-14.51	20250220	17640	143.76	20240909	2.42	N	376300	500	118 억	699363	N	N	680	N	N
3	20250228	151326	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43150	-350	5	-0.80	21559587550	492908	149.84	42900	45150	42650	56500	30450	43500	43739.64	2.95	-71688	44966	44232	43116	42382	41266	44600	42750	119	13000	500	31320	50	1	23738406	10243	39.09	6.04	12	2.08	1104.00	7141.00	50300	20250220	-14.21	17640	20240909	144.61	50300	-14.21	20250220	29250	47.52	20250106	50300	-14.21	20250220	17640	144.61	20240909	2.42	N	376300	500	118 억	699363	N	N	931	N	N
4	20250228	141327	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43150	-350	5	-0.80	20067101100	458345	139.34	42900	45150	42650	56500	30450	43500	43781.73	2.95	-66528	44966	44232	43116	42382	41266	44600	42750	119	13000	500	31320	50	1	23738406	10243	39.09	6.04	12	1.93	1104.00	7141.00	50300	20250220	-14.21	17640	20240909	144.61	50300	-14.21	20250220	29250	47.52	20250106	50300	-14.21	20250220	17640	144.61	20240909	2.42	N	376300	500	118 억	699363	N	N	931	N	N
5	20250228	131318	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42950	-550	5	-1.26	18709640050	426941	129.79	42900	45150	42650	56500	30450	43500	43822.64	2.95	-55117	44966	44232	43116	42382	41266	44600	42750	119	13000	500	31320	50	1	23738406	10196	38.90	6.01	12	1.80	1104.00	7141.00	50300	20250220	-14.61	17640	20240909	143.48	50300	-14.61	20250220	29250	46.84	20250106	50300	-14.61	20250220	17640	143.48	20240909	2.42	N	376300	500	118 억	699363	N	N	931	N	N
6	20250228	121313	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43350	-150	5	-0.34	16673483850	379720	115.43	42900	45150	42650	56500	30450	43500	43910.08	2.95	-50903	44966	44232	43116	42382	41266	44600	42750	119	13000	500	31320	50	1	23738406	10291	39.27	6.07	12	1.60	1104.00	7141.00	50300	20250220	-13.82	17640	20240909	145.75	50300	-13.82	20250220	29250	48.21	20250106	50300	-13.82	20250220	17640	145.75	20240909	2.42	N	376300	500	118 억	699363	N	N	931	N	N
7	20250228	111317	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43600	100	2	0.23	15250301350	347126	105.53	42900	45150	42650	56500	30450	43500	43933.20	2.95	-40668	44966	44232	43116	42382	41266	44600	42750	119	13000	500	31320	50	1	23738406	10350	39.49	6.11	12	1.46	1104.00	7141.00	50300	20250220	-13.32	17640	20240909	147.17	50300	-13.32	20250220	29250	49.06	20250106	50300	-13.32	20250220	17640	147.17	20240909	2.42	N	376300	500	118 억	699363	N	N	931	N	N
8	20250228	101316	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43100	-400	5	-0.92	13047370800	296497	90.13	42900	45150	42650	56500	30450	43500	44005.28	2.95	-36227	44966	44232	43116	42382	41266	44600	42750	119	13000	500	31320	50	1	23738406	10231	39.04	6.04	12	1.25	1104.00	7141.00	50300	20250220	-14.31	17640	20240909	144.33	50300	-14.31	20250220	29250	47.35	20250106	50300	-14.31	20250220	17640	144.33	20240909	2.42	N	376300	500	118 억	699363	N	N	931	N	N
9	20250228	091321	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43600	100	2	0.23	2736273250	62536	19.01	42900	44500	42650	56500	30450	43500	43755.68	2.95	-9482	44966	44232	43116	42382	41266	44600	42750	119	13000	500	31320	50	1	23738406	10350	39.49	6.11	12	0.26	1104.00	7141.00	50300	20250220	-13.32	17640	20240909	147.17	50300	-13.32	20250220	29250	49.06	20250106	50300	-13.32	20250220	17640	147.17	20240909	2.42	N	376300	500	118 억	699363	N	N	931	N	N
10	20250227	161304	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43500	1250	2	2.96	14096319250	326416	99.32	42500	43850	42000	54900	29600	42250	43184.90	3.13	-36906	44150	43200	42650	41700	41150	42925	41425	119	12650	500	30420	50	1	23738406	10326	39.40	6.09	12	1.38	1104.00	7141.00	50300	20250220	-13.52	17640	20240909	146.60	50300	-13.52	20250220	29250	48.72	20250106	50300	-13.52	20250220	17640	146.60	20240909	2.40	N	376300	500	118 억	743689	N	N	931	N	N
11	20250227	151306	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43600	1350	2	3.20	13518039000	313132	95.28	42500	43850	42000	54900	29600	42250	43170.83	3.13	-33175	44150	43200	42650	41700	41150	42925	41425	119	12650	500	30420	50	1	23738406	10350	39.49	6.11	12	1.32	1104.00	7141.00	50300	20250220	-13.32	17640	20240909	147.17	50300	-13.32	20250220	29250	49.06	20250106	50300	-13.32	20250220	17640	147.17	20240909	2.40	N	376300	500	118 억	743689	N	N	1304	N	N
12	20250227	141308	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42950	700	2	1.66	10236321350	237629	72.31	42500	43750	42000	54900	29600	42250	43077.39	3.13	-16532	44150	43200	42650	41700	41150	42925	41425	119	12650	500	30420	50	1	23738406	10196	38.90	6.01	12	1.00	1104.00	7141.00	50300	20250220	-14.61	17640	20240909	143.48	50300	-14.61	20250220	29250	46.84	20250106	50300	-14.61	20250220	17640	143.48	20240909	2.40	N	376300	500	118 억	743689	N	N	1304	N	N
13	20250227	131307	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42800	550	2	1.30	9075088650	210519	64.06	42500	43750	42000	54900	29600	42250	43108.74	3.13	-11845	44150	43200	42650	41700	41150	42925	41425	119	12650	500	30420	50	1	23738406	10160	38.77	5.99	12	0.89	1104.00	7141.00	50300	20250220	-14.91	17640	20240909	142.63	50300	-14.91	20250220	29250	46.32	20250106	50300	-14.91	20250220	17640	142.63	20240909	2.40	N	376300	500	118 억	743689	N	N	1304	N	N
14	20250227	121302	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43200	950	2	2.25	8027999750	186281	56.68	42500	43750	42000	54900	29600	42250	43096.82	3.13	-4571	44150	43200	42650	41700	41150	42925	41425	119	12650	500	30420	50	1	23738406	10255	39.13	6.05	12	0.78	1104.00	7141.00	50300	20250220	-14.12	17640	20240909	144.90	50300	-14.12	20250220	29250	47.69	20250106	50300	-14.12	20250220	17640	144.90	20240909	2.40	N	376300	500	118 억	743689	N	N	1304	N	N
15	20250227	111313	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43400	1150	2	2.72	6214238250	144612	44.00	42500	43550	42000	54900	29600	42250	42972.50	3.13	-1896	44150	43200	42650	41700	41150	42925	41425	119	12650	500	30420	50	1	23738406	10302	39.31	6.08	12	0.61	1104.00	7141.00	50300	20250220	-13.72	17640	20240909	146.03	50300	-13.72	20250220	29250	48.38	20250106	50300	-13.72	20250220	17640	146.03	20240909	2.40	N	376300	500	118 억	743689	N	N	1304	N	N
16	20250227	101348	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43300	1050	2	2.49	4268590750	99705	30.34	42500	43450	42000	54900	29600	42250	42812.99	3.13	-5092	44150	43200	42650	41700	41150	42925	41425	119	12650	500	30420	50	1	23738406	10279	39.22	6.06	12	0.42	1104.00	7141.00	50300	20250220	-13.92	17640	20240909	145.46	50300	-13.92	20250220	29250	48.03	20250106	50300	-13.92	20250220	17640	145.46	20240909	2.40	N	376300	500	118 억	743689	N	N	1304	N	N
17	20250227	091408	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42400	150	2	0.36	1329157200	31142	9.48	42500	43150	42000	54900	29600	42250	42682.48	3.13	-9727	44150	43200	42650	41700	41150	42925	41425	119	12650	500	30420	50	1	23738406	10065	38.41	5.94	12	0.13	1104.00	7141.00	50300	20250220	-15.71	17640	20240909	140.36	50300	-15.71	20250220	29250	44.96	20250106	50300	-15.71	20250220	17640	140.36	20240909	2.40	N	376300	500	118 억	743689	N	N	1304	N	N
18	20250226	161305	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42250	-400	5	-0.94	13948051450	325940	74.16	42650	43600	42100	55400	29900	42650	42793.98	3.29	-38006	44850	43750	42450	41350	40050	44300	41900	119	12750	500	30700	50	1	23738406	10029	38.27	5.92	12	1.37	1104.00	7141.00	50300	20250220	-16.00	17640	20240909	139.51	50300	-16.00	20250220	29250	44.44	20250106	50300	-16.00	20250220	17640	139.51	20240909	2.22	N	376300	500	118 억	780308	N	N	1304	N	N
19	20250226	151311	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42300	-350	5	-0.82	13727439150	320717	72.97	42650	43600	42100	55400	29900	42650	42802.36	3.29	-38546	44850	43750	42450	41350	40050	44300	41900	119	12750	500	30700	50	1	23738406	10041	38.32	5.92	12	1.35	1104.00	7141.00	50300	20250220	-15.90	17640	20240909	139.80	50300	-15.90	20250220	29250	44.62	20250106	50300	-15.90	20250220	17640	139.80	20240909	2.22	N	376300	500	118 억	780308	N	N	222	N	N
20	20250226	141310	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42400	-250	5	-0.59	12611583500	294364	66.98	42650	43600	42100	55400	29900	42650	42843.52	3.29	-36695	44850	43750	42450	41350	40050	44300	41900	119	12750	500	30700	50	1	23738406	10065	38.41	5.94	12	1.24	1104.00	7141.00	50300	20250220	-15.71	17640	20240909	140.36	50300	-15.71	20250220	29250	44.96	20250106	50300	-15.71	20250220	17640	140.36	20240909	2.22	N	376300	500	118 억	780308	N	N	222	N	N
21	20250226	131307	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42750	100	2	0.23	11123824650	259347	59.01	42650	43600	42100	55400	29900	42650	42891.70	3.29	-34159	44850	43750	42450	41350	40050	44300	41900	119	12750	500	30700	50	1	23738406	10148	38.72	5.99	12	1.09	1104.00	7141.00	50300	20250220	-15.01	17640	20240909	142.35	50300	-15.01	20250220	29250	46.15	20250106	50300	-15.01	20250220	17640	142.35	20240909	2.22	N	376300	500	118 억	780308	N	N	222	N	N
22	20250226	121306	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42500	-150	5	-0.35	10366561600	241605	54.97	42650	43600	42100	55400	29900	42650	42907.10	3.29	-31678	44850	43750	42450	41350	40050	44300	41900	119	12750	500	30700	50	1	23738406	10089	38.50	5.95	12	1.02	1104.00	7141.00	50300	20250220	-15.51	17640	20240909	140.93	50300	-15.51	20250220	29250	45.30	20250106	50300	-15.51	20250220	17640	140.93	20240909	2.22	N	376300	500	118 억	780308	N	N	222	N	N
23	20250226	111305	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42750	100	2	0.23	9055079350	210848	47.97	42650	43600	42100	55400	29900	42650	42946.05	3.29	-16983	44850	43750	42450	41350	40050	44300	41900	119	12750	500	30700	50	1	23738406	10148	38.72	5.99	12	0.89	1104.00	7141.00	50300	20250220	-15.01	17640	20240909	142.35	50300	-15.01	20250220	29250	46.15	20250106	50300	-15.01	20250220	17640	142.35	20240909	2.22	N	376300	500	118 억	780308	N	N	222	N	N
24	20250226	101302	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43100	450	2	1.06	7879286700	183389	41.73	42650	43600	42100	55400	29900	42650	42964.94	3.29	-14168	44850	43750	42450	41350	40050	44300	41900	119	12750	500	30700	50	1	23738406	10231	39.04	6.04	12	0.77	1104.00	7141.00	50300	20250220	-14.31	17640	20240909	144.33	50300	-14.31	20250220	29250	47.35	20250106	50300	-14.31	20250220	17640	144.33	20240909	2.22	N	376300	500	118 억	780308	N	N	222	N	N
25	20250226	091314	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42950	300	2	0.70	2908582350	68103	15.50	42650	43200	42100	55400	29900	42650	42708.61	3.29	3014	44850	43750	42450	41350	40050	44300	41900	119	12750	500	30700	50	1	23738406	10196	38.90	6.01	12	0.29	1104.00	7141.00	50300	20250220	-14.61	17640	20240909	143.48	50300	-14.61	20250220	29250	46.84	20250106	50300	-14.61	20250220	17640	143.48	20240909	2.22	N	376300	500	118 억	780308	N	N	222	N	N
26	20250225	161256	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42650	900	2	2.16	18587048800	436294	59.41	41950	43550	41150	54200	29250	41750	42602.24	3.55	-70230	46150	43950	42800	40600	39450	43375	40025	119	12450	500	30060	50	1	23738406	10124	38.63	5.97	12	1.84	1104.00	7141.00	50300	20250220	-15.21	17640	20240909	141.78	50300	-15.21	20250220	29250	45.81	20250106	50300	-15.21	20250220	17640	141.78	20240909	2.24	N	376300	500	118 억	842779	N	N	222	N	N
27	20250225	151255	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42600	850	2	2.04	18213114050	427524	58.22	41950	43550	41150	54200	29250	41750	42601.59	3.55	-69936	46150	43950	42800	40600	39450	43375	40025	119	12450	500	30060	50	1	23738406	10113	38.59	5.97	12	1.80	1104.00	7141.00	50300	20250220	-15.31	17640	20240909	141.50	50300	-15.31	20250220	29250	45.64	20250106	50300	-15.31	20250220	17640	141.50	20240909	2.24	N	376300	500	118 억	842779	N	N	668	N	N
28	20250225	141254	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42500	750	2	1.80	16522002950	387830	52.81	41950	43550	41150	54200	29250	41750	42601.37	3.55	-60657	46150	43950	42800	40600	39450	43375	40025	119	12450	500	30060	50	1	23738406	10089	38.50	5.95	12	1.63	1104.00	7141.00	50300	20250220	-15.51	17640	20240909	140.93	50300	-15.51	20250220	29250	45.30	20250106	50300	-15.51	20250220	17640	140.93	20240909	2.24	N	376300	500	118 억	842779	N	N	668	N	N
29	20250225	131300	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43350	1600	2	3.83	13480999500	317022	43.17	41950	43400	41150	54200	29250	41750	42524.11	3.55	-40953	46150	43950	42800	40600	39450	43375	40025	119	12450	500	30060	50	1	23738406	10291	39.27	6.07	12	1.34	1104.00	7141.00	50300	20250220	-13.82	17640	20240909	145.75	50300	-13.82	20250220	29250	48.21	20250106	50300	-13.82	20250220	17640	145.75	20240909	2.24	N	376300	500	118 억	842779	N	N	668	N	N
30	20250225	121257	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42900	1150	2	2.75	11076763450	261126	35.56	41950	43150	41150	54200	29250	41750	42419.49	3.55	-38881	46150	43950	42800	40600	39450	43375	40025	119	12450	500	30060	50	1	23738406	10184	38.86	6.01	12	1.10	1104.00	7141.00	50300	20250220	-14.71	17640	20240909	143.20	50300	-14.71	20250220	29250	46.67	20250106	50300	-14.71	20250220	17640	143.20	20240909	2.24	N	376300	500	118 억	842779	N	N	668	N	N
31	20250225	111255	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42850	1100	2	2.63	9137185500	215868	29.40	41950	43100	41150	54200	29250	41750	42327.93	3.55	-38406	46150	43950	42800	40600	39450	43375	40025	119	12450	500	30060	50	1	23738406	10172	38.81	6.00	12	0.91	1104.00	7141.00	50300	20250220	-14.81	17640	20240909	142.91	50300	-14.81	20250220	29250	46.50	20250106	50300	-14.81	20250220	17640	142.91	20240909	2.24	N	376300	500	118 억	842779	N	N	668	N	N
32	20250225	101253	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42800	1050	2	2.51	6158066850	146380	19.93	41950	42800	41150	54200	29250	41750	42069.27	3.55	-23433	46150	43950	42800	40600	39450	43375	40025	119	12450	500	30060	50	1	23738406	10160	38.77	5.99	12	0.62	1104.00	7141.00	50300	20250220	-14.91	17640	20240909	142.63	50300	-14.91	20250220	29250	46.32	20250106	50300	-14.91	20250220	17640	142.63	20240909	2.24	N	376300	500	118 억	842779	N	N	668	N	N
33	20250225	091301	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	41600	-150	5	-0.36	2160834350	51554	7.02	41950	42250	41450	54200	29250	41750	41914.33	3.55	-13953	46150	43950	42800	40600	39450	43375	40025	119	12450	500	30060	50	1	23738406	9875	37.68	5.83	12	0.22	1104.00	7141.00	50300	20250220	-17.30	17640	20240909	135.83	50300	-17.30	20250220	29250	42.22	20250106	50300	-17.30	20250220	17640	135.83	20240909	2.24	N	376300	500	118 억	842779	N	N	668	N	N
34	20250224	161245	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	41750	-3000	5	-6.70	30739225100	719892	69.80	45000	45000	41650	58100	31350	44750	42701.63	3.40	29990	50383	47566	45983	43166	41583	46775	42375	119	13350	500	32220	50	1	23738406	9911	37.82	5.85	12	3.03	1104.00	7141.00	50300	20250220	-17.00	17640	20240909	136.68	50300	-17.00	20250220	29250	42.74	20250106	50300	-17.00	20250220	17640	136.68	20240909	2.05	N	376300	500	118 억	807157	N	N	668	N	N
35	20250224	151245	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	41750	-3000	5	-6.70	30082822250	704170	68.28	45000	45000	41650	58100	31350	44750	42720.22	3.40	29731	50383	47566	45983	43166	41583	46775	42375	119	13350	500	32220	50	1	23738406	9911	37.82	5.85	12	2.97	1104.00	7141.00	50300	20250220	-17.00	17640	20240909	136.68	50300	-17.00	20250220	29250	42.74	20250106	50300	-17.00	20250220	17640	136.68	20240909	2.05	N	376300	500	118 억	807157	N	N	140	N	N
36	20250224	141243	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	41850	-2900	5	-6.48	26884679650	627679	60.86	45000	45000	41750	58100	31350	44750	42831.10	3.40	14919	50383	47566	45983	43166	41583	46775	42375	119	13350	500	32220	50	1	23738406	9935	37.91	5.86	12	2.64	1104.00	7141.00	50300	20250220	-16.80	17640	20240909	137.24	50300	-16.80	20250220	29250	43.08	20250106	50300	-16.80	20250220	17640	137.24	20240909	2.05	N	376300	500	118 억	807157	N	N	140	N	N
37	20250224	131245	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42150	-2600	5	-5.81	24028163950	559632	54.26	45000	45000	42000	58100	31350	44750	42934.81	3.40	9108	50383	47566	45983	43166	41583	46775	42375	119	13350	500	32220	50	1	23738406	10006	38.18	5.90	12	2.36	1104.00	7141.00	50300	20250220	-16.20	17640	20240909	138.95	50300	-16.20	20250220	29250	44.10	20250106	50300	-16.20	20250220	17640	138.95	20240909	2.05	N	376300	500	118 억	807157	N	N	140	N	N
38	20250224	121242	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42400	-2350	5	-5.25	20409198900	473864	45.95	45000	45000	42100	58100	31350	44750	43068.82	3.40	12958	50383	47566	45983	43166	41583	46775	42375	119	13350	500	32220	50	1	23738406	10065	38.41	5.94	12	2.00	1104.00	7141.00	50300	20250220	-15.71	17640	20240909	140.36	50300	-15.71	20250220	29250	44.96	20250106	50300	-15.71	20250220	17640	140.36	20240909	2.05	N	376300	500	118 억	807157	N	N	140	N	N
39	20250224	111239	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42400	-2350	5	-5.25	17362403900	402091	38.99	45000	45000	42100	58100	31350	44750	43179.28	3.40	-3980	50383	47566	45983	43166	41583	46775	42375	119	13350	500	32220	50	1	23738406	10065	38.41	5.94	12	1.69	1104.00	7141.00	50300	20250220	-15.71	17640	20240909	140.36	50300	-15.71	20250220	29250	44.96	20250106	50300	-15.71	20250220	17640	140.36	20240909	2.05	N	376300	500	118 억	807157	N	N	140	N	N
40	20250224	101238	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42950	-1800	5	-4.02	13499231000	311044	30.16	45000	45000	42450	58100	31350	44750	43398.63	3.40	420	50383	47566	45983	43166	41583	46775	42375	119	13350	500	32220	50	1	23738406	10196	38.90	6.01	12	1.31	1104.00	7141.00	50300	20250220	-14.61	17640	20240909	143.48	50300	-14.61	20250220	29250	46.84	20250106	50300	-14.61	20250220	17640	143.48	20240909	2.05	N	376300	500	118 억	807157	N	N	140	N	N
41	20250224	091247	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42950	-1800	5	-4.02	6790332150	155662	15.09	45000	45000	42450	58100	31350	44750	43620.41	3.40	7640	50383	47566	45983	43166	41583	46775	42375	119	13350	500	32220	50	1	23738406	10196	38.90	6.01	12	0.66	1104.00	7141.00	50300	20250220	-14.61	17640	20240909	143.48	50300	-14.61	20250220	29250	46.84	20250106	50300	-14.61	20250220	17640	143.48	20240909	2.05	N	376300	500	118 억	807157	N	N	140	N	N
42	20250221	161234	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	44750	-2950	5	-6.18	45637255900	989734	48.67	48350	48800	44400	62000	33400	47700	46114.06	3.26	36289	52400	50050	47950	45600	43500	49000	44550	119	14300	500	34340	50	1	23738406	10623	40.53	6.27	12	4.17	1104.00	7141.00	50300	20250220	-11.03	17640	20240909	153.68	50300	-11.03	20250220	29250	52.99	20250106	50300	-11.03	20250220	17640	153.68	20240909	1.82	N	376300	500	118 억	772966	N	N	140	N	N
43	20250221	151239	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	44600	-3100	5	-6.50	43900936000	950882	46.76	48350	48800	44400	62000	33400	47700	46167.68	3.26	39618	52400	50050	47950	45600	43500	49000	44550	119	14300	500	34340	50	1	23738406	10587	40.40	6.25	12	4.01	1104.00	7141.00	50300	20250220	-11.33	17640	20240909	152.83	50300	-11.33	20250220	29250	52.48	20250106	50300	-11.33	20250220	17640	152.83	20240909	1.82	N	376300	500	118 억	772966	N	N	1553	N	N
44	20250221	141240	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	44800	-2900	5	-6.08	38867709400	838465	41.24	48350	48800	44650	62000	33400	47700	46354.83	3.26	33643	52400	50050	47950	45600	43500	49000	44550	119	14300	500	34340	50	1	23738406	10635	40.58	6.27	12	3.53	1104.00	7141.00	50300	20250220	-10.93	17640	20240909	153.97	50300	-10.93	20250220	29250	53.16	20250106	50300	-10.93	20250220	17640	153.97	20240909	1.82	N	376300	500	118 억	772966	N	N	1553	N	N
45	20250221	131239	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	45450	-2250	5	-4.72	34687491450	745692	36.67	48350	48800	45050	62000	33400	47700	46516.23	3.26	51263	52400	50050	47950	45600	43500	49000	44550	119	14300	500	34340	50	1	23738406	10789	41.17	6.36	12	3.14	1104.00	7141.00	50300	20250220	-9.64	17640	20240909	157.65	50300	-9.64	20250220	29250	55.38	20250106	50300	-9.64	20250220	17640	157.65	20240909	1.82	N	376300	500	118 억	772966	N	N	1553	N	N
46	20250221	121239	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	45450	-2250	5	-4.72	30619502700	655834	32.25	48350	48800	45200	62000	33400	47700	46686.96	3.26	38594	52400	50050	47950	45600	43500	49000	44550	119	14300	500	34340	50	1	23738406	10789	41.17	6.36	12	2.76	1104.00	7141.00	50300	20250220	-9.64	17640	20240909	157.65	50300	-9.64	20250220	29250	55.38	20250106	50300	-9.64	20250220	17640	157.65	20240909	1.82	N	376300	500	118 억	772966	N	N	1553	N	N
47	20250221	111235	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	46050	-1650	5	-3.46	26474174400	565795	27.83	48350	48800	45200	62000	33400	47700	46790.14	3.26	42771	52400	50050	47950	45600	43500	49000	44550	119	14300	500	34340	50	1	23738406	10932	41.71	6.45	12	2.38	1104.00	7141.00	50300	20250220	-8.45	17640	20240909	161.05	50300	-8.45	20250220	29250	57.44	20250106	50300	-8.45	20250220	17640	161.05	20240909	1.82	N	376300	500	118 억	772966	N	N	1553	N	N
48	20250221	101238	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	45500	-2200	5	-4.61	20820280350	442297	21.75	48350	48800	45450	62000	33400	47700	47072.23	3.26	46876	52400	50050	47950	45600	43500	49000	44550	119	14300	500	34340	50	1	23738406	10801	41.21	6.37	12	1.86	1104.00	7141.00	50300	20250220	-9.54	17640	20240909	157.94	50300	-9.54	20250220	29250	55.56	20250106	50300	-9.54	20250220	17640	157.94	20240909	1.82	N	376300	500	118 억	772966	N	N	1553	N	N
49	20250221	091240	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	47150	-550	5	-1.15	10091742950	212104	10.43	48350	48800	46500	62000	33400	47700	47578.88	3.26	53751	52400	50050	47950	45600	43500	49000	44550	119	14300	500	34340	50	1	23738406	11193	42.71	6.60	12	0.89	1104.00	7141.00	50300	20250220	-6.26	17640	20240909	167.29	50300	-6.26	20250220	29250	61.20	20250106	50300	-6.26	20250220	17640	167.29	20240909	1.82	N	376300	500	118 억	772966	N	N	1553	N	N
50	20250220	161228	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	47700	3950	2	9.03	96872021050	2027561	561.49	49050	50300	45850	56800	30650	43750	47777.52	3.39	-47743	45916	44832	42916	41832	39916	45375	42375	119	13050	500	31500	50	1	23738406	11323	43.21	6.68	12	8.54	1104.00	7141.00	50300	20250220	-5.17	17640	20240909	170.41	50300	-5.17	20250220	29250	63.08	20250106	50300	-5.17	20250220	17640	170.41	20240909	1.74	N	376300	500	118 억	805632	N	N	1553	N	N
51	20250220	151235	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	47450	3700	2	8.46	94495378200	1977790	547.71	49050	50300	45850	56800	30650	43750	47778.27	3.39	-66088	45916	44832	42916	41832	39916	45375	42375	119	13050	500	31500	50	1	23738406	11264	42.98	6.64	12	8.33	1104.00	7141.00	50300	20250220	-5.67	17640	20240909	168.99	50300	-5.67	20250220	29250	62.22	20250106	50300	-5.67	20250220	17640	168.99	20240909	1.74	N	376300	500	118 억	805632	N	N	4022	N	N
52	20250220	141234	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	47950	4200	2	9.60	89876211500	1880790	520.84	49050	50300	45850	56800	30650	43750	47786.42	3.39	-71638	45916	44832	42916	41832	39916	45375	42375	119	13050	500	31500	50	1	23738406	11383	43.43	6.71	12	7.92	1104.00	7141.00	50300	20250220	-4.67	17640	20240909	171.83	50300	-4.67	20250220	29250	63.93	20250106	50300	-4.67	20250220	17640	171.83	20240909	1.74	N	376300	500	118 억	805632	N	N	4022	N	N
53	20250220	131231	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	47250	3500	2	8.00	84829466650	1775115	491.58	49050	50300	45850	56800	30650	43750	47788.15	3.39	-83420	45916	44832	42916	41832	39916	45375	42375	119	13050	500	31500	50	1	23738406	11216	42.80	6.62	12	7.48	1104.00	7141.00	50300	20250220	-6.06	17640	20240909	167.86	50300	-6.06	20250220	29250	61.54	20250106	50300	-6.06	20250220	17640	167.86	20240909	1.74	N	376300	500	118 억	805632	N	N	4022	N	N
54	20250220	121232	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	47750	4000	2	9.14	77551208700	1623097	449.48	49050	50300	45850	56800	30650	43750	47779.77	3.39	-77439	45916	44832	42916	41832	39916	45375	42375	119	13050	500	31500	50	1	23738406	11335	43.25	6.69	12	6.84	1104.00	7141.00	50300	20250220	-5.07	17640	20240909	170.69	50300	-5.07	20250220	29250	63.25	20250106	50300	-5.07	20250220	17640	170.69	20240909	1.74	N	376300	500	118 억	805632	N	N	4022	N	N
55	20250220	111232	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	47050	3300	2	7.54	70860663100	1482718	410.61	49050	50300	45850	56800	30650	43750	47791.06	3.39	-83288	45916	44832	42916	41832	39916	45375	42375	119	13050	500	31500	50	1	23738406	11169	42.62	6.59	12	6.25	1104.00	7141.00	50300	20250220	-6.46	17640	20240909	166.72	50300	-6.46	20250220	29250	60.85	20250106	50300	-6.46	20250220	17640	166.72	20240909	1.74	N	376300	500	118 억	805632	N	N	4022	N	N
56	20250220	101233	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	47500	3750	2	8.57	63393109950	1323360	366.48	49050	50300	45850	56800	30650	43750	47903.15	3.39	-72567	45916	44832	42916	41832	39916	45375	42375	119	13050	500	31500	50	1	23738406	11276	43.03	6.65	12	5.57	1104.00	7141.00	50300	20250220	-5.57	17640	20240909	169.27	50300	-5.57	20250220	29250	62.39	20250106	50300	-5.57	20250220	17640	169.27	20240909	1.74	N	376300	500	118 억	805632	N	N	4022	N	N
57	20250220	091235	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	47400	3650	2	8.34	35589320500	737373	204.20	49050	50300	45850	56800	30650	43750	48265.02	3.39	-98482	45916	44832	42916	41832	39916	45375	42375	119	13050	500	31500	50	1	23738406	11252	42.93	6.64	12	3.11	1104.00	7141.00	50300	20250220	-5.77	17640	20240909	168.71	50300	-5.77	20250220	29250	62.05	20250106	50300	-5.77	20250220	17640	168.71	20240909	1.74	N	376300	500	118 억	805632	N	N	4022	N	N
58	20250219	161227	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43750	2000	2	4.79	15147588100	357235	85.29	41350	44000	41000	54200	29250	41750	42400.99	3.35	15148	43950	42850	41150	40050	38350	43400	40600	119	12450	500	30060	50	1	23738406	10386	39.63	6.13	12	1.50	1104.00	7141.00	44750	20250214	-2.23	17640	20240909	148.02	44750	-2.23	20250214	29250	49.57	20250106	44750	-2.23	20250214	17640	148.02	20240909	1.80	N	376300	500	118 억	796036	N	N	4019	N	N
59	20250219	151230	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	43500	1750	2	4.19	13952575150	329919	78.77	41350	44000	41000	54200	29250	41750	42290.92	3.35	12308	43950	42850	41150	40050	38350	43400	40600	119	12450	500	30060	50	1	23738406	10326	39.40	6.09	12	1.39	1104.00	7141.00	44750	20250214	-2.79	17640	20240909	146.60	44750	-2.79	20250214	29250	48.72	20250106	44750	-2.79	20250214	17640	146.60	20240909	1.80	N	376300	500	118 억	796036	N	N	18	N	N
60	20250219	141226	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42950	1200	2	2.87	9796515600	233808	55.82	41350	43050	41000	54200	29250	41750	41899.83	3.35	9395	43950	42850	41150	40050	38350	43400	40600	119	12450	500	30060	50	1	23738406	10196	38.90	6.01	12	0.98	1104.00	7141.00	44750	20250214	-4.02	17640	20240909	143.48	44750	-4.02	20250214	29250	46.84	20250106	44750	-4.02	20250214	17640	143.48	20240909	1.80	N	376300	500	118 억	796036	N	N	18	N	N
61	20250219	131227	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42050	300	2	0.72	6384988150	153307	36.60	41350	42250	41000	54200	29250	41750	41648.38	3.35	6158	43950	42850	41150	40050	38350	43400	40600	119	12450	500	30060	50	1	23738406	9982	38.09	5.89	12	0.65	1104.00	7141.00	44750	20250214	-6.03	17640	20240909	138.38	44750	-6.03	20250214	29250	43.76	20250106	44750	-6.03	20250214	17640	138.38	20240909	1.80	N	376300	500	118 억	796036	N	N	18	N	N
62	20250219	121227	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	41800	50	2	0.12	4086020800	98503	23.52	41350	42050	41000	54200	29250	41750	41481.17	3.35	-6446	43950	42850	41150	40050	38350	43400	40600	119	12450	500	30060	50	1	23738406	9923	37.86	5.85	12	0.41	1104.00	7141.00	44750	20250214	-6.59	17640	20240909	136.96	44750	-6.59	20250214	29250	42.91	20250106	44750	-6.59	20250214	17640	136.96	20240909	1.80	N	376300	500	118 억	796036	N	N	18	N	N
63	20250219	111228	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	41650	-100	5	-0.24	3504632650	84599	20.20	41350	42050	41000	54200	29250	41750	41426.39	3.35	-7250	43950	42850	41150	40050	38350	43400	40600	119	12450	500	30060	50	1	23738406	9887	37.73	5.83	12	0.36	1104.00	7141.00	44750	20250214	-6.93	17640	20240909	136.11	44750	-6.93	20250214	29250	42.39	20250106	44750	-6.93	20250214	17640	136.11	20240909	1.80	N	376300	500	118 억	796036	N	N	18	N	N
64	20250219	101228	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	41700	-50	5	-0.12	2650381100	63981	15.28	41350	42050	41000	54200	29250	41750	41424.48	3.35	-4257	43950	42850	41150	40050	38350	43400	40600	119	12450	500	30060	50	1	23738406	9899	37.77	5.84	12	0.27	1104.00	7141.00	44750	20250214	-6.82	17640	20240909	136.39	44750	-6.82	20250214	29250	42.56	20250106	44750	-6.82	20250214	17640	136.39	20240909	1.80	N	376300	500	118 억	796036	N	N	18	N	N
65	20250219	091229	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	41450	-300	5	-0.72	806449700	19438	4.64	41350	42000	41050	54200	29250	41750	41488.24	3.35	-1156	43950	42850	41150	40050	38350	43400	40600	119	12450	500	30060	50	1	23738406	9840	37.55	5.80	12	0.08	1104.00	7141.00	44750	20250214	-7.37	17640	20240909	134.98	44750	-7.37	20250214	29250	41.71	20250106	44750	-7.37	20250214	17640	134.98	20240909	1.80	N	376300	500	118 억	796036	N	N	18	N	N
66	20250218	161222	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	41750	1700	2	4.24	17197368500	418113	67.31	40050	42250	39450	52000	28050	40050	41129.55	3.20	35867	42083	41066	39783	38766	37483	40425	38125	119	11950	500	28830	50	1	23738406	9911	37.82	5.85	12	1.76	1104.00	7141.00	44750	20250214	-6.70	17640	20240909	136.68	44750	-6.70	20250214	29250	42.74	20250106	44750	-6.70	20250214	17640	136.68	20240909	1.71	N	376300	500	118 억	760346	N	N	18	N	N
67	20250218	151224	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	41650	1600	2	4.00	16829454550	409297	65.89	40050	42250	39450	52000	28050	40050	41118.01	3.20	38273	42083	41066	39783	38766	37483	40425	38125	119	11950	500	28830	50	1	23738406	9887	37.73	5.83	12	1.72	1104.00	7141.00	44750	20250214	-6.93	17640	20240909	136.11	44750	-6.93	20250214	29250	42.39	20250106	44750	-6.93	20250214	17640	136.11	20240909	1.71	N	376300	500	118 억	760346	N	N	7938	N	N
68	20250218	141226	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	41650	1600	2	4.00	15470201900	376545	60.62	40050	42250	39450	52000	28050	40050	41084.67	3.20	38004	42083	41066	39783	38766	37483	40425	38125	119	11950	500	28830	50	1	23738406	9887	37.73	5.83	12	1.59	1104.00	7141.00	44750	20250214	-6.93	17640	20240909	136.11	44750	-6.93	20250214	29250	42.39	20250106	44750	-6.93	20250214	17640	136.11	20240909	1.71	N	376300	500	118 억	760346	N	N	7938	N	N
69	20250218	131222	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	41950	1900	2	4.74	13749430550	335343	53.99	40050	42250	39450	52000	28050	40050	41001.16	3.20	29283	42083	41066	39783	38766	37483	40425	38125	119	11950	500	28830	50	1	23738406	9958	38.00	5.87	12	1.41	1104.00	7141.00	44750	20250214	-6.26	17640	20240909	137.81	44750	-6.26	20250214	29250	43.42	20250106	44750	-6.26	20250214	17640	137.81	20240909	1.71	N	376300	500	118 억	760346	N	N	7938	N	N
70	20250218	121225	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	40900	850	2	2.12	10615723650	260141	41.88	40050	41800	39450	52000	28050	40050	40807.65	3.20	15445	42083	41066	39783	38766	37483	40425	38125	119	11950	500	28830	50	1	23738406	9709	37.05	5.73	12	1.10	1104.00	7141.00	44750	20250214	-8.60	17640	20240909	131.86	44750	-8.60	20250214	29250	39.83	20250106	44750	-8.60	20250214	17640	131.86	20240909	1.71	N	376300	500	118 억	760346	N	N	7938	N	N
71	20250218	111222	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	40900	850	2	2.12	9646652100	236461	38.07	40050	41800	39450	52000	28050	40050	40796.03	3.20	10306	42083	41066	39783	38766	37483	40425	38125	119	11950	500	28830	50	1	23738406	9709	37.05	5.73	12	1.00	1104.00	7141.00	44750	20250214	-8.60	17640	20240909	131.86	44750	-8.60	20250214	29250	39.83	20250106	44750	-8.60	20250214	17640	131.86	20240909	1.71	N	376300	500	118 억	760346	N	N	7938	N	N
72	20250218	101222	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	40400	350	2	0.87	5103305450	126467	20.36	40050	41100	39450	52000	28050	40050	40352.92	3.20	1117	42083	41066	39783	38766	37483	40425	38125	119	11950	500	28830	50	1	23738406	9590	36.59	5.66	12	0.53	1104.00	7141.00	44750	20250214	-9.72	17640	20240909	129.02	44750	-9.72	20250214	29250	38.12	20250106	44750	-9.72	20250214	17640	129.02	20240909	1.71	N	376300	500	118 억	760346	N	N	7938	N	N
73	20250218	091226	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	40750	700	2	1.75	1279748400	31962	5.15	40050	40850	39450	52000	28050	40050	40039.68	3.20	-4972	42083	41066	39783	38766	37483	40425	38125	119	11950	500	28830	50	1	23738406	9673	36.91	5.71	12	0.13	1104.00	7141.00	44750	20250214	-8.94	17640	20240909	131.01	44750	-8.94	20250214	29250	39.32	20250106	44750	-8.94	20250214	17640	131.01	20240909	1.71	N	376300	500	118 억	760346	N	N	7938	N	N
74	20250217	161222	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	40050	-1050	5	-2.55	24319498550	619007	88.74	40750	40800	38500	53400	28800	41100	39287.61	2.80	112724	47266	44182	41666	38582	36066	42925	37325	119	12300	500	29590	50	1	23738406	9507	36.28	5.61	12	2.61	1104.00	7141.00	44750	20250214	-10.50	17640	20240909	127.04	44750	-10.50	20250214	29250	36.92	20250106	44750	-10.50	20250214	17640	127.04	20240909	1.44	N	376300	500	118 억	664446	N	N	7938	N	N
75	20250217	151220	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	40150	-950	5	-2.31	23684548950	603167	86.47	40750	40800	38500	53400	28800	41100	39266.84	2.80	112977	47266	44182	41666	38582	36066	42925	37325	119	12300	500	29590	50	1	23738406	9531	36.37	5.62	12	2.54	1104.00	7141.00	44750	20250214	-10.28	17640	20240909	127.61	44750	-10.28	20250214	29250	37.26	20250106	44750	-10.28	20250214	17640	127.61	20240909	1.44	N	376300	500	118 억	664446	N	N	429	N	N
76	20250217	141219	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	39500	-1600	5	-3.89	21025198650	536685	76.94	40750	40800	38500	53400	28800	41100	39175.88	2.80	104413	47266	44182	41666	38582	36066	42925	37325	119	12300	500	29590	50	1	23738406	9377	35.78	5.53	12	2.26	1104.00	7141.00	44750	20250214	-11.73	17640	20240909	123.92	44750	-11.73	20250214	29250	35.04	20250106	44750	-11.73	20250214	17640	123.92	20240909	1.44	N	376300	500	118 억	664446	N	N	429	N	N
77	20250217	131224	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	39100	-2000	5	-4.87	19416222450	495788	71.08	40750	40800	38500	53400	28800	41100	39162.16	2.80	97202	47266	44182	41666	38582	36066	42925	37325	119	12300	500	29590	50	1	23738406	9282	35.42	5.48	12	2.09	1104.00	7141.00	44750	20250214	-12.63	17640	20240909	121.66	44750	-12.63	20250214	29250	33.68	20250106	44750	-12.63	20250214	17640	121.66	20240909	1.44	N	376300	500	118 억	664446	N	N	429	N	N
78	20250217	121223	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38950	-2150	5	-5.23	17874857500	456186	65.40	40750	40800	38500	53400	28800	41100	39183.06	2.80	88607	47266	44182	41666	38582	36066	42925	37325	119	12300	500	29590	50	1	23738406	9246	35.28	5.45	12	1.92	1104.00	7141.00	44750	20250214	-12.96	17640	20240909	120.80	44750	-12.96	20250214	29250	33.16	20250106	44750	-12.96	20250214	17640	120.80	20240909	1.44	N	376300	500	118 억	664446	N	N	429	N	N
79	20250217	111222	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38900	-2200	5	-5.35	15623039100	398185	57.08	40750	40800	38500	53400	28800	41100	39235.40	2.80	66278	47266	44182	41666	38582	36066	42925	37325	119	12300	500	29590	50	1	23738406	9234	35.24	5.45	12	1.68	1104.00	7141.00	44750	20250214	-13.07	17640	20240909	120.52	44750	-13.07	20250214	29250	32.99	20250106	44750	-13.07	20250214	17640	120.52	20240909	1.44	N	376300	500	118 억	664446	N	N	429	N	N
80	20250217	101218	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	39400	-1700	5	-4.14	12275594600	312178	44.75	40750	40800	38500	53400	28800	41100	39322.15	2.80	54353	47266	44182	41666	38582	36066	42925	37325	119	12300	500	29590	50	1	23738406	9353	35.69	5.52	12	1.32	1104.00	7141.00	44750	20250214	-11.96	17640	20240909	123.36	44750	-11.96	20250214	29250	34.70	20250106	44750	-11.96	20250214	17640	123.36	20240909	1.44	N	376300	500	118 억	664446	N	N	429	N	N
81	20250217	091221	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	39850	-1250	5	-3.04	3840866000	96413	13.82	40750	40800	38650	53400	28800	41100	39837.01	2.80	31635	47266	44182	41666	38582	36066	42925	37325	119	12300	500	29590	50	1	23738406	9460	36.10	5.58	12	0.41	1104.00	7141.00	44750	20250214	-10.95	17640	20240909	125.91	44750	-10.95	20250214	29250	36.24	20250106	44750	-10.95	20250214	17640	125.91	20240909	1.44	N	376300	500	118 억	664446	N	N	429	N	N
82	20250214	161213	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41100	-2050	5	-4.75	29305371250	694179	111.45	43150	44750	39150	56000	30250	43150	42216.64	3.02	-46823	45183	44166	42733	41716	40283	44675	42225	119	12850	500	31060	50	1	23738406	9756	37.23	5.76	12	2.92	1104.00	7141.00	44750	20250214	-8.16	17640	20240909	132.99	44750	-8.16	20250214	29250	40.51	20250106	44750	-8.16	20250214	17640	132.99	20240909	1.29	N	376300	500	118 억	717615	N	N	429	N	N
83	20250214	151213	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41100	-2050	5	-4.75	28576656100	676500	108.62	43150	44750	39150	56000	30250	43150	42241.90	3.02	-41757	45183	44166	42733	41716	40283	44675	42225	119	12850	500	31060	50	1	23738406	9756	37.23	5.76	12	2.85	1104.00	7141.00	44750	20250214	-8.16	17640	20240909	132.99	44750	-8.16	20250214	29250	40.51	20250106	44750	-8.16	20250214	17640	132.99	20240909	1.29	N	376300	500	118 억	717615	N	N	1103	N	N
84	20250214	141213	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41150	-2000	5	-4.63	23127367000	543499	87.26	43150	44750	39150	56000	30250	43150	42552.72	3.02	-44795	45183	44166	42733	41716	40283	44675	42225	119	12850	500	31060	50	1	23738406	9768	37.27	5.76	12	2.29	1104.00	7141.00	44750	20250214	-8.04	17640	20240909	133.28	44750	-8.04	20250214	29250	40.68	20250106	44750	-8.04	20250214	17640	133.28	20240909	1.29	N	376300	500	118 억	717615	N	N	1103	N	N
85	20250214	131216	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	42450	-700	5	-1.62	16398872600	380566	61.10	43150	44750	41650	56000	30250	43150	43090.74	3.02	-56820	45183	44166	42733	41716	40283	44675	42225	119	12850	500	31060	50	1	23738406	10077	38.45	5.94	12	1.60	1104.00	7141.00	44750	20250214	-5.14	17640	20240909	140.65	44750	-5.14	20250214	29250	45.13	20250106	44750	-5.14	20250214	17640	140.65	20240909	1.29	N	376300	500	118 억	717615	N	N	1103	N	N
86	20250214	121212	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	42650	-500	5	-1.16	14581364850	338130	54.29	43150	44750	41650	56000	30250	43150	43123.55	3.02	-51196	45183	44166	42733	41716	40283	44675	42225	119	12850	500	31060	50	1	23738406	10124	38.63	5.97	12	1.42	1104.00	7141.00	44750	20250214	-4.69	17640	20240909	141.78	44750	-4.69	20250214	29250	45.81	20250106	44750	-4.69	20250214	17640	141.78	20240909	1.29	N	376300	500	118 억	717615	N	N	1103	N	N
87	20250214	111208	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	42650	-500	5	-1.16	13060431050	302567	48.58	43150	44750	41650	56000	30250	43150	43165.42	3.02	-41622	45183	44166	42733	41716	40283	44675	42225	119	12850	500	31060	50	1	23738406	10124	38.63	5.97	12	1.27	1104.00	7141.00	44750	20250214	-4.69	17640	20240909	141.78	44750	-4.69	20250214	29250	45.81	20250106	44750	-4.69	20250214	17640	141.78	20240909	1.29	N	376300	500	118 억	717615	N	N	1103	N	N
88	20250214	101209	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41800	-1350	5	-3.13	10728944100	247136	39.68	43150	44750	41650	56000	30250	43150	43413.13	3.02	-31288	45183	44166	42733	41716	40283	44675	42225	119	12850	500	31060	50	1	23738406	9923	37.86	5.85	12	1.04	1104.00	7141.00	44750	20250214	-6.59	17640	20240909	136.96	44750	-6.59	20250214	29250	42.91	20250106	44750	-6.59	20250214	17640	136.96	20240909	1.29	N	376300	500	118 억	717615	N	N	1103	N	N
89	20250214	091214	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	44300	1150	2	2.67	3420176650	77691	12.47	43150	44750	42750	56000	30250	43150	44022.93	3.02	-19545	45183	44166	42733	41716	40283	44675	42225	119	12850	500	31060	50	1	23738406	10516	40.13	6.20	12	0.33	1104.00	7141.00	44750	20250214	-1.01	17640	20240909	151.13	44750	-1.01	20250214	29250	51.45	20250106	44750	-1.01	20250214	17640	151.13	20240909	1.29	N	376300	500	118 억	717615	N	N	1103	N	N
90	20250213	161203	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	43150	1400	2	3.35	26221823400	615774	167.82	41850	43750	41300	54200	29250	41750	42583.09	3.03	-351	43850	42800	41750	40700	39650	42275	40175	119	12450	500	30060	50	1	23738406	10243	39.09	6.04	12	2.59	1104.00	7141.00	43750	20250213	-1.37	17640	20240909	144.61	43750	-1.37	20250213	29250	47.52	20250106	43750	-1.37	20250213	17640	144.61	20240909	1.33	N	376300	500	118 억	719093	N	N	1095	N	N
91	20250213	151204	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	43600	1850	2	4.43	25067283650	589083	160.54	41850	43750	41300	54200	29250	41750	42553.06	3.03	1044	43850	42800	41750	40700	39650	42275	40175	119	12450	500	30060	50	1	23738406	10350	39.49	6.11	12	2.48	1104.00	7141.00	43750	20250213	-0.34	17640	20240909	147.17	43750	-0.34	20250213	29250	49.06	20250106	43750	-0.34	20250213	17640	147.17	20240909	1.33	N	376300	500	118 억	719093	N	N	337	N	N
92	20250213	141200	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	43100	1350	2	3.23	17062904650	404015	110.11	41850	43450	41300	54200	29250	41750	42233.34	3.03	10796	43850	42800	41750	40700	39650	42275	40175	119	12450	500	30060	50	1	23738406	10231	39.04	6.04	12	1.70	1104.00	7141.00	43450	20250213	-0.81	17640	20240909	144.33	43450	-0.81	20250213	29250	47.35	20250106	43450	-0.81	20250213	17640	144.33	20240909	1.33	N	376300	500	118 억	719093	N	N	337	N	N
93	20250213	131202	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41850	100	2	0.24	9588698850	227870	62.10	41850	43000	41300	54200	29250	41750	42079.69	3.03	-13847	43850	42800	41750	40700	39650	42275	40175	119	12450	500	30060	50	1	23738406	9935	37.91	5.86	12	0.96	1104.00	7141.00	43000	20250213	-2.67	17640	20240909	137.24	43000	-2.67	20250213	29250	43.08	20250106	43000	-2.67	20250213	17640	137.24	20240909	1.33	N	376300	500	118 억	719093	N	N	337	N	N
94	20250213	121200	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41950	200	2	0.48	8066774400	191607	52.22	41850	43000	41300	54200	29250	41750	42100.62	3.03	-21218	43850	42800	41750	40700	39650	42275	40175	119	12450	500	30060	50	1	23738406	9958	38.00	5.87	12	0.81	1104.00	7141.00	43000	20250213	-2.44	17640	20240909	137.81	43000	-2.44	20250213	29250	43.42	20250106	43000	-2.44	20250213	17640	137.81	20240909	1.33	N	376300	500	118 억	719093	N	N	337	N	N
95	20250213	111159	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	42250	500	2	1.20	6407517300	152340	41.52	41850	43000	41300	54200	29250	41750	42060.64	3.03	-22724	43850	42800	41750	40700	39650	42275	40175	119	12450	500	30060	50	1	23738406	10029	38.27	5.92	12	0.64	1104.00	7141.00	43000	20250213	-1.74	17640	20240909	139.51	43000	-1.74	20250213	29250	44.44	20250106	43000	-1.74	20250213	17640	139.51	20240909	1.33	N	376300	500	118 억	719093	N	N	337	N	N
96	20250213	101201	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41700	-50	5	-0.12	4038454300	96197	26.22	41850	43000	41300	54200	29250	41750	41981.08	3.03	-11972	43850	42800	41750	40700	39650	42275	40175	119	12450	500	30060	50	1	23738406	9899	37.77	5.84	12	0.41	1104.00	7141.00	43000	20250213	-3.02	17640	20240909	136.39	43000	-3.02	20250213	29250	42.56	20250106	43000	-3.02	20250213	17640	136.39	20240909	1.33	N	376300	500	118 억	719093	N	N	337	N	N
97	20250213	091154	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	42150	400	2	0.96	1728876800	40814	11.12	41850	43000	41300	54200	29250	41750	42359.90	3.03	-1162	43850	42800	41750	40700	39650	42275	40175	119	12450	500	30060	50	1	23738406	10006	38.18	5.90	12	0.17	1104.00	7141.00	43000	20250213	-1.98	17640	20240909	138.95	43000	-1.98	20250213	29250	44.10	20250106	43000	-1.98	20250213	17640	138.95	20240909	1.33	N	376300	500	118 억	719093	N	N	337	N	N
98	20250212	161152	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41750	-350	5	-0.83	15192821300	365474	64.52	42800	42800	40700	54700	29500	42100	41570.05	3.32	-59355	43566	42832	41516	40782	39466	43125	41075	119	12600	500	30310	50	1	23738406	9911	37.82	5.85	12	1.54	1104.00	7141.00	42800	20250212	-2.45	17640	20240909	136.68	42800	-2.45	20250212	29250	42.74	20250106	42800	-2.45	20250212	17640	136.68	20240909	1.32	N	376300	500	118 억	788680	N	N	337	N	N
99	20250212	151150	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41850	-250	5	-0.59	14831395550	356841	63.00	42800	42800	40700	54700	29500	42100	41562.99	3.32	-58336	43566	42832	41516	40782	39466	43125	41075	119	12600	500	30310	50	1	23738406	9935	37.91	5.86	12	1.50	1104.00	7141.00	42800	20250212	-2.22	17640	20240909	137.24	42800	-2.22	20250212	29250	43.08	20250106	42800	-2.22	20250212	17640	137.24	20240909	1.32	N	376300	500	118 억	788680	N	N	470	N	N
100	20250212	141152	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41750	-350	5	-0.83	13219932800	318187	56.17	42800	42800	40700	54700	29500	42100	41547.63	3.32	-57453	43566	42832	41516	40782	39466	43125	41075	119	12600	500	30310	50	1	23738406	9911	37.82	5.85	12	1.34	1104.00	7141.00	42800	20250212	-2.45	17640	20240909	136.68	42800	-2.45	20250212	29250	42.74	20250106	42800	-2.45	20250212	17640	136.68	20240909	1.32	N	376300	500	118 억	788680	N	N	470	N	N
101	20250212	131155	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41900	-200	5	-0.48	12020643400	289457	51.10	42800	42800	40700	54700	29500	42100	41528.20	3.32	-55466	43566	42832	41516	40782	39466	43125	41075	119	12600	500	30310	50	1	23738406	9946	37.95	5.87	12	1.22	1104.00	7141.00	42800	20250212	-2.10	17640	20240909	137.53	42800	-2.10	20250212	29250	43.25	20250106	42800	-2.10	20250212	17640	137.53	20240909	1.32	N	376300	500	118 억	788680	N	N	470	N	N
102	20250212	121150	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41300	-800	5	-1.90	10981558200	264519	46.70	42800	42800	40700	54700	29500	42100	41515.13	3.32	-50222	43566	42832	41516	40782	39466	43125	41075	119	12600	500	30310	50	1	23738406	9804	37.41	5.78	12	1.11	1104.00	7141.00	42800	20250212	-3.50	17640	20240909	134.13	42800	-3.50	20250212	29250	41.20	20250106	42800	-3.50	20250212	17640	134.13	20240909	1.32	N	376300	500	118 억	788680	N	N	470	N	N
103	20250212	111149	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	42000	-100	5	-0.24	9619564700	231772	40.92	42800	42800	40700	54700	29500	42100	41504.36	3.32	-49650	43566	42832	41516	40782	39466	43125	41075	119	12600	500	30310	50	1	23738406	9970	38.04	5.88	12	0.98	1104.00	7141.00	42800	20250212	-1.87	17640	20240909	138.10	42800	-1.87	20250212	29250	43.59	20250106	42800	-1.87	20250212	17640	138.10	20240909	1.32	N	376300	500	118 억	788680	N	N	470	N	N
104	20250212	101143	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41700	-400	5	-0.95	6731672100	162574	28.70	42800	42800	40700	54700	29500	42100	41406.69	3.32	-38801	43566	42832	41516	40782	39466	43125	41075	119	12600	500	30310	50	1	23738406	9899	37.77	5.84	12	0.68	1104.00	7141.00	42800	20250212	-2.57	17640	20240909	136.39	42800	-2.57	20250212	29250	42.56	20250106	42800	-2.57	20250212	17640	136.39	20240909	1.32	N	376300	500	118 억	788680	N	N	470	N	N
105	20250212	091108	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41150	-950	5	-2.26	1593737750	38028	6.71	42800	42800	41050	54700	29500	42100	41909.44	3.32	-14411	43566	42832	41516	40782	39466	43125	41075	119	12600	500	30310	50	1	23738406	9768	37.27	5.76	12	0.16	1104.00	7141.00	42800	20250212	-3.86	17640	20240909	133.28	42800	-3.86	20250212	29250	40.68	20250106	42800	-3.86	20250212	17640	133.28	20240909	1.32	N	376300	500	118 억	788680	N	N	470	N	N
106	20250211	161154	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42100	1100	2	2.68	23125627600	563857	54.82	42100	42250	40200	53300	28700	41000	41011.87	3.13	74642	45200	43100	40600	38500	36000	44150	39550	119	12300	500	29520	50	1	23738406	9994	38.13	5.90	12	2.38	1104.00	7141.00	42700	20250210	-1.41	17640	20240909	138.66	42700	-1.41	20250210	29250	43.93	20250106	42700	-1.41	20250210	17640	138.66	20240909	1.32	N	376300	500	118 억	742574	N	N	470	N	N
107	20250211	151155	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	42200	1200	2	2.93	22296755450	544168	52.91	42100	42250	40200	53300	28700	41000	40974.03	3.13	79228	45200	43100	40600	38500	36000	44150	39550	119	12300	500	29520	50	1	23738406	10018	38.22	5.91	12	2.29	1104.00	7141.00	42700	20250210	-1.17	17640	20240909	139.23	42700	-1.17	20250210	29250	44.27	20250106	42700	-1.17	20250210	17640	139.23	20240909	1.32	N	376300	500	118 억	742574	N	N	1722	N	N
108	20250211	141154	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	40700	-300	5	-0.73	15746337250	385729	37.50	42100	42150	40200	53300	28700	41000	40822.28	3.13	45064	45200	43100	40600	38500	36000	44150	39550	119	12300	500	29520	50	1	23738406	9662	36.87	5.70	12	1.62	1104.00	7141.00	42700	20250210	-4.68	17640	20240909	130.73	42700	-4.68	20250210	29250	39.15	20250106	42700	-4.68	20250210	17640	130.73	20240909	1.32	N	376300	500	118 억	742574	N	N	1722	N	N
109	20250211	131154	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	40650	-350	5	-0.85	13062220800	319724	31.09	42100	42150	40200	53300	28700	41000	40854.67	3.13	30412	45200	43100	40600	38500	36000	44150	39550	119	12300	500	29520	50	1	23738406	9650	36.82	5.69	12	1.35	1104.00	7141.00	42700	20250210	-4.80	17640	20240909	130.44	42700	-4.80	20250210	29250	38.97	20250106	42700	-4.80	20250210	17640	130.44	20240909	1.32	N	376300	500	118 억	742574	N	N	1722	N	N
110	20250211	121153	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	40350	-650	5	-1.59	10312643400	251991	24.50	42100	42150	40200	53300	28700	41000	40924.65	3.13	-660	45200	43100	40600	38500	36000	44150	39550	119	12300	500	29520	50	1	23738406	9578	36.55	5.65	12	1.06	1104.00	7141.00	42700	20250210	-5.50	17640	20240909	128.74	42700	-5.50	20250210	29250	37.95	20250106	42700	-5.50	20250210	17640	128.74	20240909	1.32	N	376300	500	118 억	742574	N	N	1722	N	N
111	20250211	111154	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	40650	-350	5	-0.85	8501096100	207239	20.15	42100	42150	40200	53300	28700	41000	41020.74	3.13	438	45200	43100	40600	38500	36000	44150	39550	119	12300	500	29520	50	1	23738406	9650	36.82	5.69	12	0.87	1104.00	7141.00	42700	20250210	-4.80	17640	20240909	130.44	42700	-4.80	20250210	29250	38.97	20250106	42700	-4.80	20250210	17640	130.44	20240909	1.32	N	376300	500	118 억	742574	N	N	1722	N	N
112	20250211	101152	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	40750	-250	5	-0.61	6019255350	146144	14.21	42100	42150	40500	53300	28700	41000	41187.16	3.13	-17431	45200	43100	40600	38500	36000	44150	39550	119	12300	500	29520	50	1	23738406	9673	36.91	5.71	12	0.62	1104.00	7141.00	42700	20250210	-4.57	17640	20240909	131.01	42700	-4.57	20250210	29250	39.32	20250106	42700	-4.57	20250210	17640	131.01	20240909	1.32	N	376300	500	118 억	742574	N	N	1722	N	N
113	20250211	091159	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	41200	200	2	0.49	2833454700	68531	6.66	42100	42150	40650	53300	28700	41000	41345.63	3.13	-16933	45200	43100	40600	38500	36000	44150	39550	119	12300	500	29520	50	1	23738406	9780	37.32	5.77	12	0.29	1104.00	7141.00	42700	20250210	-3.51	17640	20240909	133.56	42700	-3.51	20250210	29250	40.85	20250106	42700	-3.51	20250210	17640	133.56	20240909	1.32	N	376300	500	118 억	742574	N	N	1722	N	N
114	20250210	161145	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41000	2900	2	7.61	42104239100	1024404	725.19	40500	42700	38100	49500	26700	38100	41101.22	2.92	54929	39500	38800	38200	37500	36900	38500	37200	119	11400	500	27430	50	1	23738406	9733	37.14	5.74	12	4.32	1104.00	7141.00	42700	20250210	-3.98	17640	20240909	132.43	42700	-3.98	20250210	29250	40.17	20250106	42700	-3.98	20250210	17640	132.43	20240909	1.41	N	376300	500	118 억	692087	N	N	1722	N	N
115	20250210	151146	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	40900	2800	2	7.35	41560421300	1011132	715.79	40500	42700	38100	49500	26700	38100	41102.86	2.92	53063	39500	38800	38200	37500	36900	38500	37200	119	11400	500	27430	50	1	23738406	9709	37.05	5.73	12	4.26	1104.00	7141.00	42700	20250210	-4.22	17640	20240909	131.86	42700	-4.22	20250210	29250	39.83	20250106	42700	-4.22	20250210	17640	131.86	20240909	1.41	N	376300	500	118 억	692087	N	N	761	N	N
116	20250210	141145	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41100	3000	2	7.87	39326297200	956596	677.19	40500	42700	38100	49500	26700	38100	41110.66	2.92	54541	39500	38800	38200	37500	36900	38500	37200	119	11400	500	27430	50	1	23738406	9756	37.23	5.76	12	4.03	1104.00	7141.00	42700	20250210	-3.75	17640	20240909	132.99	42700	-3.75	20250210	29250	40.51	20250106	42700	-3.75	20250210	17640	132.99	20240909	1.41	N	376300	500	118 억	692087	N	N	761	N	N
117	20250210	131148	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41050	2950	2	7.74	36872957650	896876	634.91	40500	42700	38100	49500	26700	38100	41112.66	2.92	55811	39500	38800	38200	37500	36900	38500	37200	119	11400	500	27430	50	1	23738406	9745	37.18	5.75	12	3.78	1104.00	7141.00	42700	20250210	-3.86	17640	20240909	132.71	42700	-3.86	20250210	29250	40.34	20250106	42700	-3.86	20250210	17640	132.71	20240909	1.41	N	376300	500	118 억	692087	N	N	761	N	N
118	20250210	121142	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41400	3300	2	8.66	34250419800	833467	590.02	40500	42700	38100	49500	26700	38100	41093.91	2.92	56234	39500	38800	38200	37500	36900	38500	37200	119	11400	500	27430	50	1	23738406	9828	37.50	5.80	12	3.51	1104.00	7141.00	42700	20250210	-3.04	17640	20240909	134.69	42700	-3.04	20250210	29250	41.54	20250106	42700	-3.04	20250210	17640	134.69	20240909	1.41	N	376300	500	118 억	692087	N	N	761	N	N
119	20250210	111138	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41150	3050	2	8.01	30618303350	745186	527.53	40500	42700	38100	49500	26700	38100	41088.14	2.92	56525	39500	38800	38200	37500	36900	38500	37200	119	11400	500	27430	50	1	23738406	9768	37.27	5.76	12	3.14	1104.00	7141.00	42700	20250210	-3.63	17640	20240909	133.28	42700	-3.63	20250210	29250	40.68	20250106	42700	-3.63	20250210	17640	133.28	20240909	1.41	N	376300	500	118 억	692087	N	N	761	N	N
120	20250210	101137	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	40400	2300	2	6.04	26229708050	638575	452.06	40500	42700	38100	49500	26700	38100	41075.38	2.92	26807	39500	38800	38200	37500	36900	38500	37200	119	11400	500	27430	50	1	23738406	9590	36.59	5.66	12	2.69	1104.00	7141.00	42700	20250210	-5.39	17640	20240909	129.02	42700	-5.39	20250210	29250	38.12	20250106	42700	-5.39	20250210	17640	129.02	20240909	1.41	N	376300	500	118 억	692087	N	N	761	N	N
121	20250210	091136	55	40.00	KSQ150	신고가	IT 서비스	N	N	N	Y	40	N	41850	3750	2	9.84	11135206300	270081	191.19	40500	42700	39500	49500	26700	38100	41229.14	2.92	10081	39500	38800	38200	37500	36900	38500	37200	119	11400	500	27430	50	1	23738406	9935	37.91	5.86	12	1.14	1104.00	7141.00	42700	20250210	-1.99	17640	20240909	137.24	42700	-1.99	20250210	29250	43.08	20250106	42700	-1.99	20250210	17640	137.24	20240909	1.41	N	376300	500	118 억	692087	N	N	761	N	N
122	20250207	161124	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38100	-500	5	-1.30	5365917400	140799	87.39	38500	38900	37600	50100	27050	38600	38110.50	3.07	-10753	39566	39082	38366	37882	37166	39325	38125	119	11500	500	27790	50	1	23738406	9044	34.51	5.34	12	0.59	1104.00	7141.00	41950	20241125	-9.18	17640	20240909	115.99	39000	-2.31	20250205	29250	30.26	20250106	41950	-9.18	20241125	17640	115.99	20240909	1.46	N	376300	500	118 억	729292	N	N	761	N	N
123	20250207	151126	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	37800	-800	5	-2.07	5078621100	133219	82.68	38500	38900	37600	50100	27050	38600	38122.35	3.07	-8716	39566	39082	38366	37882	37166	39325	38125	119	11500	500	27790	50	1	23738406	8973	34.24	5.29	12	0.56	1104.00	7141.00	41950	20241125	-9.89	17640	20240909	114.29	39000	-3.08	20250205	29250	29.23	20250106	41950	-9.89	20241125	17640	114.29	20240909	1.46	N	376300	500	118 억	729292	N	N	824	N	N
124	20250207	141126	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38000	-600	5	-1.55	4176337100	109387	67.89	38500	38900	37600	50100	27050	38600	38179.46	3.07	-5377	39566	39082	38366	37882	37166	39325	38125	119	11500	500	27790	50	1	23738406	9021	34.42	5.32	12	0.46	1104.00	7141.00	41950	20241125	-9.42	17640	20240909	115.42	39000	-2.56	20250205	29250	29.91	20250106	41950	-9.42	20241125	17640	115.42	20240909	1.46	N	376300	500	118 억	729292	N	N	824	N	N
125	20250207	131124	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38250	-350	5	-0.91	3528020400	92392	57.34	38500	38900	37600	50100	27050	38600	38185.35	3.07	-1	39566	39082	38366	37882	37166	39325	38125	119	11500	500	27790	50	1	23738406	9080	34.65	5.36	12	0.39	1104.00	7141.00	41950	20241125	-8.82	17640	20240909	116.84	39000	-1.92	20250205	29250	30.77	20250106	41950	-8.82	20241125	17640	116.84	20240909	1.46	N	376300	500	118 억	729292	N	N	824	N	N
126	20250207	121122	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38450	-150	5	-0.39	2964006800	77667	48.21	38500	38900	37600	50100	27050	38600	38163.01	3.07	539	39566	39082	38366	37882	37166	39325	38125	119	11500	500	27790	50	1	23738406	9127	34.83	5.38	12	0.33	1104.00	7141.00	41950	20241125	-8.34	17640	20240909	117.97	39000	-1.41	20250205	29250	31.45	20250106	41950	-8.34	20241125	17640	117.97	20240909	1.46	N	376300	500	118 억	729292	N	N	824	N	N
127	20250207	111120	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38350	-250	5	-0.65	2399528350	62986	39.09	38500	38900	37600	50100	27050	38600	38096.22	3.07	3980	39566	39082	38366	37882	37166	39325	38125	119	11500	500	27790	50	1	23738406	9104	34.74	5.37	12	0.27	1104.00	7141.00	41950	20241125	-8.58	17640	20240909	117.40	39000	-1.67	20250205	29250	31.11	20250106	41950	-8.58	20241125	17640	117.40	20240909	1.46	N	376300	500	118 억	729292	N	N	824	N	N
128	20250207	101125	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38300	-300	5	-0.78	1789537600	47095	29.23	38500	38900	37600	50100	27050	38600	37998.46	3.07	4181	39566	39082	38366	37882	37166	39325	38125	119	11500	500	27790	50	1	23738406	9092	34.69	5.36	12	0.20	1104.00	7141.00	41950	20241125	-8.70	17640	20240909	117.12	39000	-1.79	20250205	29250	30.94	20250106	41950	-8.70	20241125	17640	117.12	20240909	1.46	N	376300	500	118 억	729292	N	N	824	N	N
129	20250207	091132	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38300	-300	5	-0.78	319072850	8304	5.15	38500	38900	37850	50100	27050	38600	38423.99	3.07	121	39566	39082	38366	37882	37166	39325	38125	119	11500	500	27790	50	1	23738406	9092	34.69	5.36	12	0.03	1104.00	7141.00	41950	20241125	-8.70	17640	20240909	117.12	39000	-1.79	20250205	29250	30.94	20250106	41950	-8.70	20241125	17640	117.12	20240909	1.46	N	376300	500	118 억	729292	N	N	824	N	N
130	20250206	161055	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38600	300	2	0.78	6142022050	159821	42.07	38350	38850	37650	49750	26850	38300	38430.41	3.11	-23008	40500	39400	37900	36800	35300	39950	37350	119	11450	500	27570	50	1	23738406	9163	34.96	5.41	12	0.67	1104.00	7141.00	41950	20241125	-7.99	17640	20240909	118.82	39000	-1.03	20250205	29250	31.97	20250106	41950	-7.99	20241125	17640	118.82	20240909	1.52	N	376300	500	118 억	737194	N	N	824	N	N
131	20250206	151101	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38600	300	2	0.78	5973885850	155462	40.93	38350	38850	37650	49750	26850	38300	38426.66	3.11	-23026	40500	39400	37900	36800	35300	39950	37350	119	11450	500	27570	50	1	23738406	9163	34.96	5.41	12	0.65	1104.00	7141.00	41950	20241125	-7.99	17640	20240909	118.82	39000	-1.03	20250205	29250	31.97	20250106	41950	-7.99	20241125	17640	118.82	20240909	1.52	N	376300	500	118 억	737194	N	N	474	N	N
132	20250206	141100	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38600	300	2	0.78	5330444550	138802	36.54	38350	38850	37650	49750	26850	38300	38403.23	3.11	-19532	40500	39400	37900	36800	35300	39950	37350	119	11450	500	27570	50	1	23738406	9163	34.96	5.41	12	0.58	1104.00	7141.00	41950	20241125	-7.99	17640	20240909	118.82	39000	-1.03	20250205	29250	31.97	20250106	41950	-7.99	20241125	17640	118.82	20240909	1.52	N	376300	500	118 억	737194	N	N	474	N	N
133	20250206	131057	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38700	400	2	1.04	4325958500	112855	29.71	38350	38750	37650	49750	26850	38300	38332.01	3.11	-14553	40500	39400	37900	36800	35300	39950	37350	119	11450	500	27570	50	1	23738406	9187	35.05	5.42	12	0.48	1104.00	7141.00	41950	20241125	-7.75	17640	20240909	119.39	39000	-0.77	20250205	29250	32.31	20250106	41950	-7.75	20241125	17640	119.39	20240909	1.52	N	376300	500	118 억	737194	N	N	474	N	N
134	20250206	121054	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38450	150	2	0.39	3725782900	97280	25.61	38350	38750	37650	49750	26850	38300	38299.58	3.11	-15688	40500	39400	37900	36800	35300	39950	37350	119	11450	500	27570	50	1	23738406	9127	34.83	5.38	12	0.41	1104.00	7141.00	41950	20241125	-8.34	17640	20240909	117.97	39000	-1.41	20250205	29250	31.45	20250106	41950	-8.34	20241125	17640	117.97	20240909	1.52	N	376300	500	118 억	737194	N	N	474	N	N
135	20250206	111050	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38550	250	2	0.65	3195864300	83520	21.99	38350	38750	37650	49750	26850	38300	38264.66	3.11	-12284	40500	39400	37900	36800	35300	39950	37350	119	11450	500	27570	50	1	23738406	9151	34.92	5.40	12	0.35	1104.00	7141.00	41950	20241125	-8.10	17640	20240909	118.54	39000	-1.15	20250205	29250	31.79	20250106	41950	-8.10	20241125	17640	118.54	20240909	1.52	N	376300	500	118 억	737194	N	N	474	N	N
136	20250206	101049	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38300	0	3	0.00	2408093050	63081	16.61	38350	38650	37650	49750	26850	38300	38174.61	3.11	-10443	40500	39400	37900	36800	35300	39950	37350	119	11450	500	27570	50	1	23738406	9092	34.69	5.36	12	0.27	1104.00	7141.00	41950	20241125	-8.70	17640	20240909	117.12	39000	-1.79	20250205	29250	30.94	20250106	41950	-8.70	20241125	17640	117.12	20240909	1.52	N	376300	500	118 억	737194	N	N	474	N	N
137	20250206	091103	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38250	-50	5	-0.13	714172500	18773	4.94	38350	38450	37750	49750	26850	38300	38042.51	3.11	-7	40500	39400	37900	36800	35300	39950	37350	119	11450	500	27570	50	1	23738406	9080	34.65	5.36	12	0.08	1104.00	7141.00	41950	20241125	-8.82	17640	20240909	116.84	39000	-1.92	20250205	29250	30.77	20250106	41950	-8.82	20241125	17640	116.84	20240909	1.52	N	376300	500	118 억	737194	N	N	474	N	N
138	20250205	161045	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38300	2050	2	5.66	14443478650	377907	180.44	36450	39000	36400	47100	25400	36250	38219.63	3.01	22506	38450	37350	35950	34850	33450	36650	34150	119	10850	500	26100	50	1	23738406	9092	34.69	5.36	12	1.59	1104.00	7141.00	41950	20241125	-8.70	17640	20240909	117.12	39000	-1.79	20250205	29250	30.94	20250106	41950	-8.70	20241125	17640	117.12	20240909	2.03	N	376300	500	118 억	715301	N	N	474	N	N
139	20250205	151049	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38250	2000	2	5.52	13760135400	360000	171.89	36450	39000	36400	47100	25400	36250	38222.60	3.01	17828	38450	37350	35950	34850	33450	36650	34150	119	10850	500	26100	50	1	23738406	9080	34.65	5.36	12	1.52	1104.00	7141.00	41950	20241125	-8.82	17640	20240909	116.84	39000	-1.92	20250205	29250	30.77	20250106	41950	-8.82	20241125	17640	116.84	20240909	2.03	N	376300	500	118 억	715301	N	N	2080	N	N
140	20250205	141049	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38850	2600	2	7.17	11661197800	305530	145.89	36450	39000	36400	47100	25400	36250	38167.11	3.01	19559	38450	37350	35950	34850	33450	36650	34150	119	10850	500	26100	50	1	23738406	9222	35.19	5.44	12	1.29	1104.00	7141.00	41950	20241125	-7.39	17640	20240909	120.24	39000	-0.38	20250205	29250	32.82	20250106	41950	-7.39	20241125	17640	120.24	20240909	2.03	N	376300	500	118 억	715301	N	N	2080	N	N
141	20250205	131045	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38650	2400	2	6.62	10498069750	275487	131.54	36450	39000	36400	47100	25400	36250	38107.31	3.01	21821	38450	37350	35950	34850	33450	36650	34150	119	10850	500	26100	50	1	23738406	9175	35.01	5.41	12	1.16	1104.00	7141.00	41950	20241125	-7.87	17640	20240909	119.10	39000	-0.90	20250205	29250	32.14	20250106	41950	-7.87	20241125	17640	119.10	20240909	2.03	N	376300	500	118 억	715301	N	N	2080	N	N
142	20250205	121051	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38550	2300	2	6.34	8842389050	232741	111.13	36450	39000	36400	47100	25400	36250	37992.40	3.01	17384	38450	37350	35950	34850	33450	36650	34150	119	10850	500	26100	50	1	23738406	9151	34.92	5.40	12	0.98	1104.00	7141.00	41950	20241125	-8.10	17640	20240909	118.54	39000	-1.15	20250205	29250	31.79	20250106	41950	-8.10	20241125	17640	118.54	20240909	2.03	N	376300	500	118 억	715301	N	N	2080	N	N
143	20250205	111044	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	38400	2150	2	5.93	5924041250	157297	75.11	36450	38450	36400	47100	25400	36250	37661.50	3.01	21687	38450	37350	35950	34850	33450	36650	34150	119	10850	500	26100	50	1	23738406	9116	34.78	5.38	12	0.66	1104.00	7141.00	41950	20241125	-8.46	17640	20240909	117.69	38450	-0.13	20250205	29250	31.28	20250106	41950	-8.46	20241125	17640	117.69	20240909	2.03	N	376300	500	118 억	715301	N	N	2080	N	N
144	20250205	101054	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	37300	1050	2	2.90	2236321500	60228	28.76	36450	37600	36400	47100	25400	36250	37130.93	3.01	250	38450	37350	35950	34850	33450	36650	34150	119	10850	500	26100	50	1	23738406	8854	33.79	5.22	12	0.25	1104.00	7141.00	41950	20241125	-11.08	17640	20240909	111.45	37600	-0.80	20250205	29250	27.52	20250106	41950	-11.08	20241125	17640	111.45	20240909	2.03	N	376300	500	118 억	715301	N	N	2080	N	N
145	20250205	091104	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	36750	500	2	1.38	945654800	25365	12.11	36450	37600	36450	47100	25400	36250	37281.88	3.01	1081	38450	37350	35950	34850	33450	36650	34150	119	10850	500	26100	50	1	23738406	8724	33.29	5.15	12	0.11	1104.00	7141.00	41950	20241125	-12.40	17640	20240909	108.33	37600	-2.26	20250205	29250	25.64	20250106	41950	-12.40	20241125	17640	108.33	20240909	2.03	N	376300	500	118 억	715301	N	N	2080	N	N
146	20250204	161022	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	36250	100	2	0.28	7501167550	208986	74.24	36900	37050	34550	46950	25350	36150	35893.02	2.95	20659	37583	36866	36183	35466	34783	37225	35825	119	10800	500	26020	50	1	23738406	8605	32.84	5.08	12	0.88	1104.00	7141.00	41950	20241125	-13.59	17640	20240909	105.50	37050	-2.16	20250204	29250	23.93	20250106	41950	-13.59	20241125	17640	105.50	20240909	2.03	N	376300	500	118 억	700642	N	N	2080	N	N
147	20250204	151036	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	36350	200	2	0.55	7315327700	203868	72.42	36900	37050	34550	46950	25350	36150	35882.67	2.95	21970	37583	36866	36183	35466	34783	37225	35825	119	10800	500	26020	50	1	23738406	8629	32.93	5.09	12	0.86	1104.00	7141.00	41950	20241125	-13.35	17640	20240909	106.07	37050	-1.89	20250204	29250	24.27	20250106	41950	-13.35	20241125	17640	106.07	20240909	2.03	N	376300	500	118 억	700642	N	N	1313	N	N
148	20250204	141034	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	36200	50	2	0.14	6256556850	174548	62.00	36900	37050	34550	46950	25350	36150	35844.33	2.95	14340	37583	36866	36183	35466	34783	37225	35825	119	10800	500	26020	50	1	23738406	8593	32.79	5.07	12	0.74	1104.00	7141.00	41950	20241125	-13.71	17640	20240909	105.22	37050	-2.29	20250204	29250	23.76	20250106	41950	-13.71	20241125	17640	105.22	20240909	2.03	N	376300	500	118 억	700642	N	N	1313	N	N
149	20250204	131038	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	36650	500	2	1.38	5771660850	161230	57.27	36900	37050	34550	46950	25350	36150	35797.69	2.95	13981	37583	36866	36183	35466	34783	37225	35825	119	10800	500	26020	50	1	23738406	8700	33.20	5.13	12	0.68	1104.00	7141.00	41950	20241125	-12.63	17640	20240909	107.77	37050	-1.08	20250204	29250	25.30	20250106	41950	-12.63	20241125	17640	107.77	20240909	2.03	N	376300	500	118 억	700642	N	N	1313	N	N
150	20250204	121049	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	36350	200	2	0.55	5227738800	146337	51.98	36900	37050	34550	46950	25350	36150	35723.97	2.95	9779	37583	36866	36183	35466	34783	37225	35825	119	10800	500	26020	50	1	23738406	8629	32.93	5.09	12	0.62	1104.00	7141.00	41950	20241125	-13.35	17640	20240909	106.07	37050	-1.89	20250204	29250	24.27	20250106	41950	-13.35	20241125	17640	106.07	20240909	2.03	N	376300	500	118 억	700642	N	N	1313	N	N
151	20250204	111029	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	36250	100	2	0.28	4688662100	131472	46.70	36900	37050	34550	46950	25350	36150	35662.82	2.95	5453	37583	36866	36183	35466	34783	37225	35825	119	10800	500	26020	50	1	23738406	8605	32.84	5.08	12	0.55	1104.00	7141.00	41950	20241125	-13.59	17640	20240909	105.50	37050	-2.16	20250204	29250	23.93	20250106	41950	-13.59	20241125	17640	105.50	20240909	2.03	N	376300	500	118 억	700642	N	N	1313	N	N
152	20250204	101033	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	35950	-200	5	-0.55	3788332850	106577	37.86	36900	37050	34550	46950	25350	36150	35545.50	2.95	-2654	37583	36866	36183	35466	34783	37225	35825	119	10800	500	26020	50	1	23738406	8534	32.56	5.03	12	0.45	1104.00	7141.00	41950	20241125	-14.30	17640	20240909	103.80	37050	-2.97	20250204	29250	22.91	20250106	41950	-14.30	20241125	17640	103.80	20240909	2.03	N	376300	500	118 억	700642	N	N	1313	N	N
153	20250204	091033	55	40.00	KSQ150		IT 서비스	N	N	N	Y	40	N	36500	350	2	0.97	638444050	17369	6.17	36900	37050	36500	46950	25350	36150	36757.67	2.95	542	37583	36866	36183	35466	34783	37225	35825	119	10800	500	26020	50	1	23738406	8665	33.06	5.11	12	0.07	1104.00	7141.00	41950	20241125	-12.99	17640	20240909	106.92	37050	-1.48	20250204	29250	24.79	20250106	41950	-12.99	20241125	17640	106.92	20240909	2.03	N	376300	500	118 억	700642	N	N	1313	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History