KissMeData/069080/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20250124	160636	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13760	-70	5	-0.51	971289870	69911	133.84	13950	14040	13680	17970	9690	13830	13893.24	30.67	-6351	14016	13922	13816	13722	13616	13870	13670	177	4140	500	10230	10	1	34950884	4809	8.36	0.69	12	0.20	1646.00	20086.00	19710	20240813	-30.19	13270	20250102	3.69	14090	-2.34	20250107	13270	3.69	20250102	19710	-30.19	20240813	13270	3.69	20250102	1.03	N	069080	500	176 억	10719125	N	N	69	N	N
3	20250124	150635	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13730	-100	5	-0.72	814178220	58472	111.94	13950	14040	13730	17970	9690	13830	13924.24	30.67	451	14016	13922	13816	13722	13616	13870	13670	177	4140	500	10230	10	1	34950884	4799	8.34	0.68	12	0.17	1646.00	20086.00	19710	20240813	-30.34	13270	20250102	3.47	14090	-2.56	20250107	13270	3.47	20250102	19710	-30.34	20240813	13270	3.47	20250102	1.03	N	069080	500	176 억	10719125	N	N	744	N	N
4	20250124	140634	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13880	50	2	0.36	598728460	42850	82.03	13950	14040	13800	17970	9690	13830	13972.66	30.67	4208	14016	13922	13816	13722	13616	13870	13670	177	4140	500	10230	10	1	34950884	4851	8.43	0.69	12	0.12	1646.00	20086.00	19710	20240813	-29.58	13270	20250102	4.60	14090	-1.49	20250107	13270	4.60	20250102	19710	-29.58	20240813	13270	4.60	20250102	1.03	N	069080	500	176 억	10719125	N	N	744	N	N
5	20250124	130636	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13940	110	2	0.80	534644630	38233	73.19	13950	14040	13800	17970	9690	13830	13983.85	30.67	4025	14016	13922	13816	13722	13616	13870	13670	177	4140	500	10230	10	1	34950884	4872	8.47	0.69	12	0.11	1646.00	20086.00	19710	20240813	-29.27	13270	20250102	5.05	14090	-1.06	20250107	13270	5.05	20250102	19710	-29.27	20240813	13270	5.05	20250102	1.03	N	069080	500	176 억	10719125	N	N	744	N	N
6	20250124	120633	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13930	100	2	0.72	469503840	33552	64.23	13950	14040	13800	17970	9690	13830	13993.32	30.67	3230	14016	13922	13816	13722	13616	13870	13670	177	4140	500	10230	10	1	34950884	4869	8.46	0.69	12	0.10	1646.00	20086.00	19710	20240813	-29.33	13270	20250102	4.97	14090	-1.14	20250107	13270	4.97	20250102	19710	-29.33	20240813	13270	4.97	20250102	1.03	N	069080	500	176 억	10719125	N	N	744	N	N
7	20250124	110635	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14030	200	2	1.45	377701510	26993	51.68	13950	14040	13800	17970	9690	13830	13992.57	30.67	4634	14016	13922	13816	13722	13616	13870	13670	177	4140	500	10230	10	1	34950884	4904	8.52	0.70	12	0.08	1646.00	20086.00	19710	20240813	-28.82	13270	20250102	5.73	14090	-0.43	20250107	13270	5.73	20250102	19710	-28.82	20240813	13270	5.73	20250102	1.03	N	069080	500	176 억	10719125	N	N	744	N	N
8	20250124	100632	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14010	180	2	1.30	310169130	22174	42.45	13950	14040	13800	17970	9690	13830	13987.96	30.67	5108	14016	13922	13816	13722	13616	13870	13670	177	4140	500	10230	10	1	34950884	4897	8.51	0.70	12	0.06	1646.00	20086.00	19710	20240813	-28.92	13270	20250102	5.58	14090	-0.57	20250107	13270	5.58	20250102	19710	-28.92	20240813	13270	5.58	20250102	1.03	N	069080	500	176 억	10719125	N	N	744	N	N
9	20250124	090636	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13800	-30	5	-0.22	9927200	715	1.37	13950	13950	13800	17970	9690	13830	13884.20	30.67	-141	14016	13922	13816	13722	13616	13870	13670	177	4140	500	10230	10	1	34950884	4823	8.38	0.69	12	0.00	1646.00	20086.00	19710	20240813	-29.98	13270	20250102	3.99	14090	-2.06	20250107	13270	3.99	20250102	19710	-29.98	20240813	13270	3.99	20250102	1.03	N	069080	500	176 억	10719125	N	N	744	N	N
10	20250123	160633	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13830	80	2	0.58	721835750	52224	113.35	13890	13910	13710	17870	9630	13750	13821.90	30.61	6815	14056	13902	13736	13582	13416	13980	13660	177	4120	500	10170	10	1	34950884	4834	8.40	0.69	12	0.15	1646.00	20086.00	19710	20240813	-29.83	13270	20250102	4.22	14090	-1.85	20250107	13270	4.22	20250102	19710	-29.83	20240813	13270	4.22	20250102	1.04	N	069080	500	176 억	10699225	N	N	744	N	N
11	20250123	150631	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13760	10	2	0.07	626081910	45272	98.26	13890	13910	13710	17870	9630	13750	13829.34	30.61	5352	14056	13902	13736	13582	13416	13980	13660	177	4120	500	10170	10	1	34950884	4809	8.36	0.69	12	0.13	1646.00	20086.00	19710	20240813	-30.19	13270	20250102	3.69	14090	-2.34	20250107	13270	3.69	20250102	19710	-30.19	20240813	13270	3.69	20250102	1.04	N	069080	500	176 억	10699225	N	N	1203	N	N
12	20250123	140632	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13780	30	2	0.22	557019480	40269	87.40	13890	13910	13710	17870	9630	13750	13832.46	30.61	6202	14056	13902	13736	13582	13416	13980	13660	177	4120	500	10170	10	1	34950884	4816	8.37	0.69	12	0.12	1646.00	20086.00	19710	20240813	-30.09	13270	20250102	3.84	14090	-2.20	20250107	13270	3.84	20250102	19710	-30.09	20240813	13270	3.84	20250102	1.04	N	069080	500	176 억	10699225	N	N	1203	N	N
13	20250123	130630	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13830	80	2	0.58	503236960	36374	78.95	13890	13910	13710	17870	9630	13750	13835.07	30.61	6604	14056	13902	13736	13582	13416	13980	13660	177	4120	500	10170	10	1	34950884	4834	8.40	0.69	12	0.10	1646.00	20086.00	19710	20240813	-29.83	13270	20250102	4.22	14090	-1.85	20250107	13270	4.22	20250102	19710	-29.83	20240813	13270	4.22	20250102	1.04	N	069080	500	176 억	10699225	N	N	1203	N	N
14	20250123	120631	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13820	70	2	0.51	452887590	32732	71.04	13890	13910	13710	17870	9630	13750	13836.23	30.61	6329	14056	13902	13736	13582	13416	13980	13660	177	4120	500	10170	10	1	34950884	4830	8.40	0.69	12	0.09	1646.00	20086.00	19710	20240813	-29.88	13270	20250102	4.14	14090	-1.92	20250107	13270	4.14	20250102	19710	-29.88	20240813	13270	4.14	20250102	1.04	N	069080	500	176 억	10699225	N	N	1203	N	N
15	20250123	110623	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13890	140	2	1.02	304680200	22026	47.81	13890	13910	13710	17870	9630	13750	13832.75	30.61	3955	14056	13902	13736	13582	13416	13980	13660	177	4120	500	10170	10	1	34950884	4855	8.44	0.69	12	0.06	1646.00	20086.00	19710	20240813	-29.53	13270	20250102	4.67	14090	-1.42	20250107	13270	4.67	20250102	19710	-29.53	20240813	13270	4.67	20250102	1.04	N	069080	500	176 억	10699225	N	N	1203	N	N
16	20250123	100630	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13830	80	2	0.58	223935190	16192	35.14	13890	13910	13710	17870	9630	13750	13829.99	30.61	4843	14056	13902	13736	13582	13416	13980	13660	177	4120	500	10170	10	1	34950884	4834	8.40	0.69	12	0.05	1646.00	20086.00	19710	20240813	-29.83	13270	20250102	4.22	14090	-1.85	20250107	13270	4.22	20250102	19710	-29.83	20240813	13270	4.22	20250102	1.04	N	069080	500	176 억	10699225	N	N	1203	N	N
17	20250123	090630	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13720	-30	5	-0.22	29437390	2136	4.64	13890	13890	13710	17870	9630	13750	13781.55	30.61	-194	14056	13902	13736	13582	13416	13980	13660	177	4120	500	10170	10	1	34950884	4795	8.34	0.68	12	0.01	1646.00	20086.00	19710	20240813	-30.39	13270	20250102	3.39	14090	-2.63	20250107	13270	3.39	20250102	19710	-30.39	20240813	13270	3.39	20250102	1.04	N	069080	500	176 억	10699225	N	N	1203	N	N
18	20250122	160626	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13750	50	2	0.36	632571880	46000	105.76	13670	13890	13570	17810	9590	13700	13751.56	30.59	9896	13920	13810	13710	13600	13500	13760	13550	177	4110	500	10130	10	1	34950884	4806	8.35	0.68	12	0.13	1646.00	20086.00	19710	20240813	-30.24	13270	20250102	3.62	14090	-2.41	20250107	13270	3.62	20250102	19710	-30.24	20240813	13270	3.62	20250102	1.04	N	069080	500	176 억	10693004	N	N	1203	N	N
19	20250122	150627	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13780	80	2	0.58	601525130	43742	100.57	13670	13890	13570	17810	9590	13700	13751.66	30.59	9472	13920	13810	13710	13600	13500	13760	13550	177	4110	500	10130	10	1	34950884	4816	8.37	0.69	12	0.13	1646.00	20086.00	19710	20240813	-30.09	13270	20250102	3.84	14090	-2.20	20250107	13270	3.84	20250102	19710	-30.09	20240813	13270	3.84	20250102	1.04	N	069080	500	176 억	10693004	N	N	1027	N	N
20	20250122	140625	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13760	60	2	0.44	545598860	39683	91.23	13670	13890	13570	17810	9590	13700	13748.93	30.59	7523	13920	13810	13710	13600	13500	13760	13550	177	4110	500	10130	10	1	34950884	4809	8.36	0.69	12	0.11	1646.00	20086.00	19710	20240813	-30.19	13270	20250102	3.69	14090	-2.34	20250107	13270	3.69	20250102	19710	-30.19	20240813	13270	3.69	20250102	1.04	N	069080	500	176 억	10693004	N	N	1027	N	N
21	20250122	130628	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13750	50	2	0.36	478183940	34782	79.97	13670	13890	13570	17810	9590	13700	13748.03	30.59	5193	13920	13810	13710	13600	13500	13760	13550	177	4110	500	10130	10	1	34950884	4806	8.35	0.68	12	0.10	1646.00	20086.00	19710	20240813	-30.24	13270	20250102	3.62	14090	-2.41	20250107	13270	3.62	20250102	19710	-30.24	20240813	13270	3.62	20250102	1.04	N	069080	500	176 억	10693004	N	N	1027	N	N
22	20250122	120626	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13830	130	2	0.95	417349260	30371	69.82	13670	13890	13570	17810	9590	13700	13741.70	30.59	3164	13920	13810	13710	13600	13500	13760	13550	177	4110	500	10130	10	1	34950884	4834	8.40	0.69	12	0.09	1646.00	20086.00	19710	20240813	-29.83	13270	20250102	4.22	14090	-1.85	20250107	13270	4.22	20250102	19710	-29.83	20240813	13270	4.22	20250102	1.04	N	069080	500	176 억	10693004	N	N	1027	N	N
23	20250122	110627	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13830	130	2	0.95	365651290	26630	61.22	13670	13890	13570	17810	9590	13700	13730.80	30.59	1559	13920	13810	13710	13600	13500	13760	13550	177	4110	500	10130	10	1	34950884	4834	8.40	0.69	12	0.08	1646.00	20086.00	19710	20240813	-29.83	13270	20250102	4.22	14090	-1.85	20250107	13270	4.22	20250102	19710	-29.83	20240813	13270	4.22	20250102	1.04	N	069080	500	176 억	10693004	N	N	1027	N	N
24	20250122	100627	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13740	40	2	0.29	144666430	10594	24.36	13670	13790	13570	17810	9590	13700	13655.51	30.59	-2438	13920	13810	13710	13600	13500	13760	13550	177	4110	500	10130	10	1	34950884	4802	8.35	0.68	12	0.03	1646.00	20086.00	19710	20240813	-30.29	13270	20250102	3.54	14090	-2.48	20250107	13270	3.54	20250102	19710	-30.29	20240813	13270	3.54	20250102	1.04	N	069080	500	176 억	10693004	N	N	1027	N	N
25	20250122	090628	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13650	-50	5	-0.36	30003160	2195	5.05	13670	13790	13640	17810	9590	13700	13668.87	30.59	-1215	13920	13810	13710	13600	13500	13760	13550	177	4110	500	10130	10	1	34950884	4771	8.29	0.68	12	0.01	1646.00	20086.00	19710	20240813	-30.75	13270	20250102	2.86	14090	-3.12	20250107	13270	2.86	20250102	19710	-30.75	20240813	13270	2.86	20250102	1.04	N	069080	500	176 억	10693004	N	N	1027	N	N
26	20250121	160623	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13700	90	2	0.66	594407780	43495	79.99	13710	13820	13610	17690	9530	13610	13666.11	30.55	15078	13790	13700	13570	13480	13350	13745	13525	177	4080	500	10070	10	1	34950884	4788	8.32	0.68	12	0.12	1646.00	20086.00	19710	20240813	-30.49	13270	20250102	3.24	14090	-2.77	20250107	13270	3.24	20250102	19710	-30.49	20240813	13270	3.24	20250102	1.03	N	069080	500	176 억	10678375	N	N	1027	N	N
27	20250121	150625	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13620	10	2	0.07	527815950	38614	71.01	13710	13820	13610	17690	9530	13610	13669.03	30.55	11762	13790	13700	13570	13480	13350	13745	13525	177	4080	500	10070	10	1	34950884	4760	8.27	0.68	12	0.11	1646.00	20086.00	19710	20240813	-30.90	13270	20250102	2.64	14090	-3.34	20250107	13270	2.64	20250102	19710	-30.90	20240813	13270	2.64	20250102	1.03	N	069080	500	176 억	10678375	N	N	598	N	N
28	20250121	140625	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13650	40	2	0.29	392455810	28689	52.76	13710	13820	13630	17690	9530	13610	13679.66	30.55	6435	13790	13700	13570	13480	13350	13745	13525	177	4080	500	10070	10	1	34950884	4771	8.29	0.68	12	0.08	1646.00	20086.00	19710	20240813	-30.75	13270	20250102	2.86	14090	-3.12	20250107	13270	2.86	20250102	19710	-30.75	20240813	13270	2.86	20250102	1.03	N	069080	500	176 억	10678375	N	N	598	N	N
29	20250121	130624	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13690	80	2	0.59	248700700	18174	33.42	13710	13820	13630	17690	9530	13610	13684.43	30.55	6471	13790	13700	13570	13480	13350	13745	13525	177	4080	500	10070	10	1	34950884	4785	8.32	0.68	12	0.05	1646.00	20086.00	19710	20240813	-30.54	13270	20250102	3.17	14090	-2.84	20250107	13270	3.17	20250102	19710	-30.54	20240813	13270	3.17	20250102	1.03	N	069080	500	176 억	10678375	N	N	598	N	N
30	20250121	120615	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13680	70	2	0.51	235217360	17189	31.61	13710	13820	13630	17690	9530	13610	13684.18	30.55	6147	13790	13700	13570	13480	13350	13745	13525	177	4080	500	10070	10	1	34950884	4781	8.31	0.68	12	0.05	1646.00	20086.00	19710	20240813	-30.59	13270	20250102	3.09	14090	-2.91	20250107	13270	3.09	20250102	19710	-30.59	20240813	13270	3.09	20250102	1.03	N	069080	500	176 억	10678375	N	N	598	N	N
31	20250121	110555	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13670	60	2	0.44	191177070	13970	25.69	13710	13820	13630	17690	9530	13610	13684.83	30.55	4189	13790	13700	13570	13480	13350	13745	13525	177	4080	500	10070	10	1	34950884	4778	8.30	0.68	12	0.04	1646.00	20086.00	19710	20240813	-30.64	13270	20250102	3.01	14090	-2.98	20250107	13270	3.01	20250102	19710	-30.64	20240813	13270	3.01	20250102	1.03	N	069080	500	176 억	10678375	N	N	598	N	N
32	20250121	100550	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13650	40	2	0.29	147864270	10795	19.85	13710	13820	13630	17690	9530	13610	13697.49	30.55	2957	13790	13700	13570	13480	13350	13745	13525	177	4080	500	10070	10	1	34950884	4771	8.29	0.68	12	0.03	1646.00	20086.00	19710	20240813	-30.75	13270	20250102	2.86	14090	-3.12	20250107	13270	2.86	20250102	19710	-30.75	20240813	13270	2.86	20250102	1.03	N	069080	500	176 억	10678375	N	N	598	N	N
33	20250121	090625	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13740	130	2	0.96	11007600	803	1.48	13710	13750	13650	17690	9530	13610	13708.22	30.55	213	13790	13700	13570	13480	13350	13745	13525	177	4080	500	10070	10	1	34950884	4802	8.35	0.68	12	0.00	1646.00	20086.00	19710	20240813	-30.29	13270	20250102	3.54	14090	-2.48	20250107	13270	3.54	20250102	19710	-30.29	20240813	13270	3.54	20250102	1.03	N	069080	500	176 억	10678375	N	N	598	N	N
34	20250120	160621	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13610	50	2	0.37	731853270	54058	137.91	13580	13660	13440	17620	9500	13560	13538.01	30.48	15889	13860	13710	13630	13480	13400	13670	13440	177	4060	500	10030	10	1	34950884	4757	8.27	0.68	12	0.15	1646.00	20086.00	19710	20240813	-30.95	13270	20250102	2.56	14090	-3.41	20250107	13270	2.56	20250102	19710	-30.95	20240813	13270	2.56	20250102	1.03	N	069080	500	176 억	10654612	N	N	596	N	N
35	20250120	150624	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13560	0	3	0.00	686849830	50750	129.47	13580	13660	13440	17620	9500	13560	13533.99	30.48	15375	13860	13710	13630	13480	13400	13670	13440	177	4060	500	10030	10	1	34950884	4739	8.24	0.68	12	0.15	1646.00	20086.00	19710	20240813	-31.20	13270	20250102	2.19	14090	-3.76	20250107	13270	2.19	20250102	19710	-31.20	20240813	13270	2.19	20250102	1.03	N	069080	500	176 억	10654612	N	N	189	N	N
36	20250120	140622	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13580	20	2	0.15	578116480	42740	109.04	13580	13660	13440	17620	9500	13560	13526.36	30.48	13250	13860	13710	13630	13480	13400	13670	13440	177	4060	500	10030	10	1	34950884	4746	8.25	0.68	12	0.12	1646.00	20086.00	19710	20240813	-31.10	13270	20250102	2.34	14090	-3.62	20250107	13270	2.34	20250102	19710	-31.10	20240813	13270	2.34	20250102	1.03	N	069080	500	176 억	10654612	N	N	189	N	N
37	20250120	130622	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13540	-20	5	-0.15	453958470	33601	85.72	13580	13630	13440	17620	9500	13560	13510.27	30.48	8891	13860	13710	13630	13480	13400	13670	13440	177	4060	500	10030	10	1	34950884	4732	8.23	0.67	12	0.10	1646.00	20086.00	19710	20240813	-31.30	13270	20250102	2.03	14090	-3.90	20250107	13270	2.03	20250102	19710	-31.30	20240813	13270	2.03	20250102	1.03	N	069080	500	176 억	10654612	N	N	189	N	N
38	20250120	120624	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13490	-70	5	-0.52	363398900	26900	68.63	13580	13630	13440	17620	9500	13560	13509.25	30.48	6907	13860	13710	13630	13480	13400	13670	13440	177	4060	500	10030	10	1	34950884	4715	8.20	0.67	12	0.08	1646.00	20086.00	19710	20240813	-31.56	13270	20250102	1.66	14090	-4.26	20250107	13270	1.66	20250102	19710	-31.56	20240813	13270	1.66	20250102	1.03	N	069080	500	176 억	10654612	N	N	189	N	N
39	20250120	110624	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13520	-40	5	-0.29	281199490	20811	53.09	13580	13630	13440	17620	9500	13560	13512.06	30.48	4281	13860	13710	13630	13480	13400	13670	13440	177	4060	500	10030	10	1	34950884	4725	8.21	0.67	12	0.06	1646.00	20086.00	19710	20240813	-31.41	13270	20250102	1.88	14090	-4.05	20250107	13270	1.88	20250102	19710	-31.41	20240813	13270	1.88	20250102	1.03	N	069080	500	176 억	10654612	N	N	189	N	N
40	20250120	100623	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13500	-60	5	-0.44	198747470	14707	37.52	13580	13630	13440	17620	9500	13560	13513.80	30.48	3626	13860	13710	13630	13480	13400	13670	13440	177	4060	500	10030	10	1	34950884	4718	8.20	0.67	12	0.04	1646.00	20086.00	19710	20240813	-31.51	13270	20250102	1.73	14090	-4.19	20250107	13270	1.73	20250102	19710	-31.51	20240813	13270	1.73	20250102	1.03	N	069080	500	176 억	10654612	N	N	189	N	N
41	20250120	090624	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13510	-50	5	-0.37	25967180	1918	4.89	13580	13630	13500	17620	9500	13560	13538.68	30.48	-1382	13860	13710	13630	13480	13400	13670	13440	177	4060	500	10030	10	1	34950884	4722	8.21	0.67	12	0.01	1646.00	20086.00	19710	20240813	-31.46	13270	20250102	1.81	14090	-4.12	20250107	13270	1.81	20250102	19710	-31.46	20240813	13270	1.81	20250102	1.03	N	069080	500	176 억	10654612	N	N	189	N	N
42	20250117	160621	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13560	-200	5	-1.45	534213050	39182	126.98	13700	13780	13550	17880	9640	13760	13634.32	30.51	-20797	13900	13830	13730	13660	13560	13865	13695	177	4120	500	10180	10	1	34950884	4739	8.24	0.68	12	0.11	1646.00	20086.00	19710	20240813	-31.20	13270	20250102	2.19	14090	-3.76	20250107	13270	2.19	20250102	19710	-31.20	20240813	13270	2.19	20250102	1.01	N	069080	500	176 억	10664040	N	N	189	N	N
43	20250117	150623	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13580	-180	5	-1.31	478792810	35096	113.74	13700	13780	13560	17880	9640	13760	13642.38	30.51	-18044	13900	13830	13730	13660	13560	13865	13695	177	4120	500	10180	10	1	34950884	4746	8.25	0.68	12	0.10	1646.00	20086.00	19710	20240813	-31.10	13270	20250102	2.34	14090	-3.62	20250107	13270	2.34	20250102	19710	-31.10	20240813	13270	2.34	20250102	1.01	N	069080	500	176 억	10664040	N	N	88	N	N
44	20250117	140622	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13640	-120	5	-0.87	317606060	23251	75.35	13700	13780	13620	17880	9640	13760	13659.89	30.51	-10271	13900	13830	13730	13660	13560	13865	13695	177	4120	500	10180	10	1	34950884	4767	8.29	0.68	12	0.07	1646.00	20086.00	19710	20240813	-30.80	13270	20250102	2.79	14090	-3.19	20250107	13270	2.79	20250102	19710	-30.80	20240813	13270	2.79	20250102	1.01	N	069080	500	176 억	10664040	N	N	88	N	N
45	20250117	130622	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13640	-120	5	-0.87	287260670	21026	68.14	13700	13780	13620	17880	9640	13760	13662.16	30.51	-8441	13900	13830	13730	13660	13560	13865	13695	177	4120	500	10180	10	1	34950884	4767	8.29	0.68	12	0.06	1646.00	20086.00	19710	20240813	-30.80	13270	20250102	2.79	14090	-3.19	20250107	13270	2.79	20250102	19710	-30.80	20240813	13270	2.79	20250102	1.01	N	069080	500	176 억	10664040	N	N	88	N	N
46	20250117	120623	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13670	-90	5	-0.65	221905430	16242	52.64	13700	13780	13620	17880	9640	13760	13662.44	30.51	-5684	13900	13830	13730	13660	13560	13865	13695	177	4120	500	10180	10	1	34950884	4778	8.30	0.68	12	0.05	1646.00	20086.00	19710	20240813	-30.64	13270	20250102	3.01	14090	-2.98	20250107	13270	3.01	20250102	19710	-30.64	20240813	13270	3.01	20250102	1.01	N	069080	500	176 억	10664040	N	N	88	N	N
47	20250117	110622	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13640	-120	5	-0.87	166739520	12199	39.53	13700	13780	13620	17880	9640	13760	13668.29	30.51	-4291	13900	13830	13730	13660	13560	13865	13695	177	4120	500	10180	10	1	34950884	4767	8.29	0.68	12	0.03	1646.00	20086.00	19710	20240813	-30.80	13270	20250102	2.79	14090	-3.19	20250107	13270	2.79	20250102	19710	-30.80	20240813	13270	2.79	20250102	1.01	N	069080	500	176 억	10664040	N	N	88	N	N
48	20250117	100623	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13650	-110	5	-0.80	130489230	9543	30.93	13700	13780	13620	17880	9640	13760	13673.82	30.51	-3419	13900	13830	13730	13660	13560	13865	13695	177	4120	500	10180	10	1	34950884	4771	8.29	0.68	12	0.03	1646.00	20086.00	19710	20240813	-30.75	13270	20250102	2.86	14090	-3.12	20250107	13270	2.86	20250102	19710	-30.75	20240813	13270	2.86	20250102	1.01	N	069080	500	176 억	10664040	N	N	88	N	N
49	20250117	090623	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13650	-110	5	-0.80	34928680	2553	8.27	13700	13710	13630	17880	9640	13760	13681.43	30.51	-2018	13900	13830	13730	13660	13560	13865	13695	177	4120	500	10180	10	1	34950884	4771	8.29	0.68	12	0.01	1646.00	20086.00	19710	20240813	-30.75	13270	20250102	2.86	14090	-3.12	20250107	13270	2.86	20250102	19710	-30.75	20240813	13270	2.86	20250102	1.01	N	069080	500	176 억	10664040	N	N	88	N	N
50	20250116	160619	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13760	120	2	0.88	419692700	30627	93.18	13680	13800	13630	17730	9550	13640	13703.26	30.50	6550	14053	13846	13683	13476	13313	13765	13395	177	4090	500	10090	10	1	34950884	4809	8.36	0.69	12	0.09	1646.00	20086.00	19710	20240813	-30.19	13270	20250102	3.69	14090	-2.34	20250107	13270	3.69	20250102	19710	-30.19	20240813	13270	3.69	20250102	1.02	N	069080	500	176 억	10659573	N	N	88	N	N
51	20250116	150552	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13670	30	2	0.22	342154340	24955	75.92	13680	13800	13670	17730	9550	13640	13710.85	30.50	6700	14053	13846	13683	13476	13313	13765	13395	177	4090	500	10090	10	1	34950884	4778	8.30	0.68	12	0.07	1646.00	20086.00	19710	20240813	-30.64	13270	20250102	3.01	14090	-2.98	20250107	13270	3.01	20250102	19710	-30.64	20240813	13270	3.01	20250102	1.02	N	069080	500	176 억	10659573	N	N	99	N	N
52	20250116	140621	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13680	40	2	0.29	296784540	21644	65.85	13680	13800	13670	17730	9550	13640	13712.09	30.50	5403	14053	13846	13683	13476	13313	13765	13395	177	4090	500	10090	10	1	34950884	4781	8.31	0.68	12	0.06	1646.00	20086.00	19710	20240813	-30.59	13270	20250102	3.09	14090	-2.91	20250107	13270	3.09	20250102	19710	-30.59	20240813	13270	3.09	20250102	1.02	N	069080	500	176 억	10659573	N	N	99	N	N
53	20250116	130621	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13720	80	2	0.59	252568820	18418	56.03	13680	13800	13670	17730	9550	13640	13713.15	30.50	3675	14053	13846	13683	13476	13313	13765	13395	177	4090	500	10090	10	1	34950884	4795	8.34	0.68	12	0.05	1646.00	20086.00	19710	20240813	-30.39	13270	20250102	3.39	14090	-2.63	20250107	13270	3.39	20250102	19710	-30.39	20240813	13270	3.39	20250102	1.02	N	069080	500	176 억	10659573	N	N	99	N	N
54	20250116	120621	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13730	90	2	0.66	216852930	15817	48.12	13680	13800	13670	17730	9550	13640	13710.12	30.50	1858	14053	13846	13683	13476	13313	13765	13395	177	4090	500	10090	10	1	34950884	4799	8.34	0.68	12	0.05	1646.00	20086.00	19710	20240813	-30.34	13270	20250102	3.47	14090	-2.56	20250107	13270	3.47	20250102	19710	-30.34	20240813	13270	3.47	20250102	1.02	N	069080	500	176 억	10659573	N	N	99	N	N
55	20250116	110622	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13690	50	2	0.37	169586090	12366	37.62	13680	13800	13670	17730	9550	13640	13713.90	30.50	812	14053	13846	13683	13476	13313	13765	13395	177	4090	500	10090	10	1	34950884	4785	8.32	0.68	12	0.04	1646.00	20086.00	19710	20240813	-30.54	13270	20250102	3.17	14090	-2.84	20250107	13270	3.17	20250102	19710	-30.54	20240813	13270	3.17	20250102	1.02	N	069080	500	176 억	10659573	N	N	99	N	N
56	20250116	100622	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13690	50	2	0.37	82182330	5992	18.23	13680	13800	13680	17730	9550	13640	13715.34	30.50	60	14053	13846	13683	13476	13313	13765	13395	177	4090	500	10090	10	1	34950884	4785	8.32	0.68	12	0.02	1646.00	20086.00	19710	20240813	-30.54	13270	20250102	3.17	14090	-2.84	20250107	13270	3.17	20250102	19710	-30.54	20240813	13270	3.17	20250102	1.02	N	069080	500	176 억	10659573	N	N	99	N	N
57	20250116	090623	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13780	140	2	1.03	18558520	1351	4.11	13680	13800	13680	17730	9550	13640	13736.88	30.50	214	14053	13846	13683	13476	13313	13765	13395	177	4090	500	10090	10	1	34950884	4816	8.37	0.69	12	0.00	1646.00	20086.00	19710	20240813	-30.09	13270	20250102	3.84	14090	-2.20	20250107	13270	3.84	20250102	19710	-30.09	20240813	13270	3.84	20250102	1.02	N	069080	500	176 억	10659573	N	N	99	N	N
58	20250115	160619	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13640	-160	5	-1.16	447090100	32597	37.52	13800	13890	13520	17940	9660	13800	13715.81	30.51	-4153	14213	14006	13753	13546	13293	14110	13650	177	4140	500	10210	10	1	34950884	4767	8.29	0.68	12	0.09	1646.00	20086.00	19710	20240813	-30.80	13270	20250102	2.79	14090	-3.19	20250107	13270	2.79	20250102	19710	-30.80	20240813	13270	2.79	20250102	1.00	N	069080	500	176 억	10662871	N	N	99	N	N
59	20250115	150621	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13750	-50	5	-0.36	396255200	28887	33.25	13800	13890	13520	17940	9660	13800	13717.42	30.51	-4772	14213	14006	13753	13546	13293	14110	13650	177	4140	500	10210	10	1	34950884	4806	8.35	0.68	12	0.08	1646.00	20086.00	19710	20240813	-30.24	13270	20250102	3.62	14090	-2.41	20250107	13270	3.62	20250102	19710	-30.24	20240813	13270	3.62	20250102	1.00	N	069080	500	176 억	10662871	N	N	332	N	N
60	20250115	140620	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13690	-110	5	-0.80	338967400	24698	28.43	13800	13890	13520	17940	9660	13800	13724.49	30.51	-5337	14213	14006	13753	13546	13293	14110	13650	177	4140	500	10210	10	1	34950884	4785	8.32	0.68	12	0.07	1646.00	20086.00	19710	20240813	-30.54	13270	20250102	3.17	14090	-2.84	20250107	13270	3.17	20250102	19710	-30.54	20240813	13270	3.17	20250102	1.00	N	069080	500	176 억	10662871	N	N	332	N	N
61	20250115	130620	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13720	-80	5	-0.58	317862080	23158	26.66	13800	13890	13520	17940	9660	13800	13725.80	30.51	-4681	14213	14006	13753	13546	13293	14110	13650	177	4140	500	10210	10	1	34950884	4795	8.34	0.68	12	0.07	1646.00	20086.00	19710	20240813	-30.39	13270	20250102	3.39	14090	-2.63	20250107	13270	3.39	20250102	19710	-30.39	20240813	13270	3.39	20250102	1.00	N	069080	500	176 억	10662871	N	N	332	N	N
62	20250115	120613	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13750	-50	5	-0.36	294211750	21434	24.67	13800	13890	13520	17940	9660	13800	13726.40	30.51	-4293	14213	14006	13753	13546	13293	14110	13650	177	4140	500	10210	10	1	34950884	4806	8.35	0.68	12	0.06	1646.00	20086.00	19710	20240813	-30.24	13270	20250102	3.62	14090	-2.41	20250107	13270	3.62	20250102	19710	-30.24	20240813	13270	3.62	20250102	1.00	N	069080	500	176 억	10662871	N	N	332	N	N
63	20250115	110620	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13720	-80	5	-0.58	278305340	20275	23.34	13800	13890	13520	17940	9660	13800	13726.53	30.51	-4011	14213	14006	13753	13546	13293	14110	13650	177	4140	500	10210	10	1	34950884	4795	8.34	0.68	12	0.06	1646.00	20086.00	19710	20240813	-30.39	13270	20250102	3.39	14090	-2.63	20250107	13270	3.39	20250102	19710	-30.39	20240813	13270	3.39	20250102	1.00	N	069080	500	176 억	10662871	N	N	332	N	N
64	20250115	100620	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13710	-90	5	-0.65	173529870	12636	14.55	13800	13890	13520	17940	9660	13800	13732.97	30.51	-3637	14213	14006	13753	13546	13293	14110	13650	177	4140	500	10210	10	1	34950884	4792	8.33	0.68	12	0.04	1646.00	20086.00	19710	20240813	-30.44	13270	20250102	3.32	14090	-2.70	20250107	13270	3.32	20250102	19710	-30.44	20240813	13270	3.32	20250102	1.00	N	069080	500	176 억	10662871	N	N	332	N	N
65	20250115	090622	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13770	-30	5	-0.22	52952110	3853	4.44	13800	13890	13520	17940	9660	13800	13743.09	30.51	-469	14213	14006	13753	13546	13293	14110	13650	177	4140	500	10210	10	1	34950884	4813	8.37	0.69	12	0.01	1646.00	20086.00	19710	20240813	-30.14	13270	20250102	3.77	14090	-2.27	20250107	13270	3.77	20250102	19710	-30.14	20240813	13270	3.77	20250102	1.00	N	069080	500	176 억	10662871	N	N	332	N	N
66	20250114	160606	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13800	300	2	2.22	1197249360	86673	157.86	13630	13960	13500	17550	9450	13500	13813.41	30.47	15593	13793	13646	13473	13326	13153	13560	13240	177	4050	500	9990	10	1	34950884	4823	8.38	0.69	12	0.25	1646.00	20086.00	19710	20240813	-29.98	13270	20250102	3.99	14090	-2.06	20250107	13270	3.99	20250102	19710	-29.98	20240813	13270	3.99	20250102	0.99	N	069080	500	176 억	10647973	N	N	332	N	N
67	20250114	150617	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13860	360	2	2.67	1150507620	83291	151.70	13630	13960	13500	17550	9450	13500	13813.11	30.47	14947	13793	13646	13473	13326	13153	13560	13240	177	4050	500	9990	10	1	34950884	4844	8.42	0.69	12	0.24	1646.00	20086.00	19710	20240813	-29.68	13270	20250102	4.45	14090	-1.63	20250107	13270	4.45	20250102	19710	-29.68	20240813	13270	4.45	20250102	0.99	N	069080	500	176 억	10647973	N	N	1535	N	N
68	20250114	140616	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13840	340	2	2.52	1066630700	77237	140.67	13630	13960	13500	17550	9450	13500	13809.84	30.47	12478	13793	13646	13473	13326	13153	13560	13240	177	4050	500	9990	10	1	34950884	4837	8.41	0.69	12	0.22	1646.00	20086.00	19710	20240813	-29.78	13270	20250102	4.30	14090	-1.77	20250107	13270	4.30	20250102	19710	-29.78	20240813	13270	4.30	20250102	0.99	N	069080	500	176 억	10647973	N	N	1535	N	N
69	20250114	130616	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13920	420	2	3.11	966766000	70022	127.53	13630	13960	13500	17550	9450	13500	13806.60	30.47	9916	13793	13646	13473	13326	13153	13560	13240	177	4050	500	9990	10	1	34950884	4865	8.46	0.69	12	0.20	1646.00	20086.00	19710	20240813	-29.38	13270	20250102	4.90	14090	-1.21	20250107	13270	4.90	20250102	19710	-29.38	20240813	13270	4.90	20250102	0.99	N	069080	500	176 억	10647973	N	N	1535	N	N
70	20250114	120614	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13820	320	2	2.37	884620800	64098	116.74	13630	13960	13500	17550	9450	13500	13801.07	30.47	9132	13793	13646	13473	13326	13153	13560	13240	177	4050	500	9990	10	1	34950884	4830	8.40	0.69	12	0.18	1646.00	20086.00	19710	20240813	-29.88	13270	20250102	4.14	14090	-1.92	20250107	13270	4.14	20250102	19710	-29.88	20240813	13270	4.14	20250102	0.99	N	069080	500	176 억	10647973	N	N	1535	N	N
71	20250114	110615	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13890	390	2	2.89	820426250	59466	108.31	13630	13960	13500	17550	9450	13500	13796.56	30.47	9118	13793	13646	13473	13326	13153	13560	13240	177	4050	500	9990	10	1	34950884	4855	8.44	0.69	12	0.17	1646.00	20086.00	19710	20240813	-29.53	13270	20250102	4.67	14090	-1.42	20250107	13270	4.67	20250102	19710	-29.53	20240813	13270	4.67	20250102	0.99	N	069080	500	176 억	10647973	N	N	1535	N	N
72	20250114	100614	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13740	240	2	1.78	527807160	38315	69.78	13630	13960	13500	17550	9450	13500	13775.47	30.47	4279	13793	13646	13473	13326	13153	13560	13240	177	4050	500	9990	10	1	34950884	4802	8.35	0.68	12	0.11	1646.00	20086.00	19710	20240813	-30.29	13270	20250102	3.54	14090	-2.48	20250107	13270	3.54	20250102	19710	-30.29	20240813	13270	3.54	20250102	0.99	N	069080	500	176 억	10647973	N	N	1535	N	N
73	20250114	090616	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13660	160	2	1.19	61231310	4492	8.18	13630	13700	13500	17550	9450	13500	13631.19	30.47	2713	13793	13646	13473	13326	13153	13560	13240	177	4050	500	9990	10	1	34950884	4774	8.30	0.68	12	0.01	1646.00	20086.00	19710	20240813	-30.70	13270	20250102	2.94	14090	-3.05	20250107	13270	2.94	20250102	19710	-30.70	20240813	13270	2.94	20250102	0.99	N	069080	500	176 억	10647973	N	N	1535	N	N
74	20250113	160608	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13500	-120	5	-0.88	735822200	54893	166.29	13510	13620	13300	17700	9540	13620	13404.66	30.54	-29071	13733	13676	13593	13536	13453	13705	13565	177	4080	500	10070	10	1	34950884	4718	8.20	0.67	12	0.16	1646.00	20086.00	19710	20240813	-31.51	13270	20250102	1.73	14090	-4.19	20250107	13270	1.73	20250102	19710	-31.51	20240813	13270	1.73	20250102	0.98	N	069080	500	176 억	10673002	N	N	1535	N	N
75	20250113	150610	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13340	-280	5	-2.06	685149570	51119	154.85	13510	13620	13300	17700	9540	13620	13403.03	30.54	-29105	13733	13676	13593	13536	13453	13705	13565	177	4080	500	10070	10	1	34950884	4662	8.10	0.66	12	0.15	1646.00	20086.00	19710	20240813	-32.32	13270	20250102	0.53	14090	-5.32	20250107	13270	0.53	20250102	19710	-32.32	20240813	13270	0.53	20250102	0.98	N	069080	500	176 억	10673002	N	N	1059	N	N
76	20250113	140604	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13300	-320	5	-2.35	657798830	49066	148.64	13510	13620	13300	17700	9540	13620	13406.41	30.54	-28352	13733	13676	13593	13536	13453	13705	13565	177	4080	500	10070	10	1	34950884	4648	8.08	0.66	12	0.14	1646.00	20086.00	19710	20240813	-32.52	13270	20250102	0.23	14090	-5.61	20250107	13270	0.23	20250102	19710	-32.52	20240813	13270	0.23	20250102	0.98	N	069080	500	176 억	10673002	N	N	1059	N	N
77	20250113	130602	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13310	-310	5	-2.28	579720510	43200	130.87	13510	13620	13300	17700	9540	13620	13419.46	30.54	-27390	13733	13676	13593	13536	13453	13705	13565	177	4080	500	10070	10	1	34950884	4652	8.09	0.66	12	0.12	1646.00	20086.00	19710	20240813	-32.47	13270	20250102	0.30	14090	-5.54	20250107	13270	0.30	20250102	19710	-32.47	20240813	13270	0.30	20250102	0.98	N	069080	500	176 억	10673002	N	N	1059	N	N
78	20250113	120603	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13390	-230	5	-1.69	359700970	26712	80.92	13510	13620	13360	17700	9540	13620	13465.89	30.54	-17001	13733	13676	13593	13536	13453	13705	13565	177	4080	500	10070	10	1	34950884	4680	8.13	0.67	12	0.08	1646.00	20086.00	19710	20240813	-32.06	13270	20250102	0.90	14090	-4.97	20250107	13270	0.90	20250102	19710	-32.06	20240813	13270	0.90	20250102	0.98	N	069080	500	176 억	10673002	N	N	1059	N	N
79	20250113	110603	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13390	-230	5	-1.69	303833480	22541	68.28	13510	13620	13360	17700	9540	13620	13479.15	30.54	-15482	13733	13676	13593	13536	13453	13705	13565	177	4080	500	10070	10	1	34950884	4680	8.13	0.67	12	0.06	1646.00	20086.00	19710	20240813	-32.06	13270	20250102	0.90	14090	-4.97	20250107	13270	0.90	20250102	19710	-32.06	20240813	13270	0.90	20250102	0.98	N	069080	500	176 억	10673002	N	N	1059	N	N
80	20250113	100602	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13510	-110	5	-0.81	108538440	8025	24.31	13510	13620	13500	17700	9540	13620	13525.04	30.54	-4196	13733	13676	13593	13536	13453	13705	13565	177	4080	500	10070	10	1	34950884	4722	8.21	0.67	12	0.02	1646.00	20086.00	19710	20240813	-31.46	13270	20250102	1.81	14090	-4.12	20250107	13270	1.81	20250102	19710	-31.46	20240813	13270	1.81	20250102	0.98	N	069080	500	176 억	10673002	N	N	1059	N	N
81	20250113	090607	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13500	-120	5	-0.88	10184080	754	2.28	13510	13600	13500	17700	9540	13620	13506.74	30.54	-363	13733	13676	13593	13536	13453	13705	13565	177	4080	500	10070	10	1	34950884	4718	8.20	0.67	12	0.00	1646.00	20086.00	19710	20240813	-31.51	13270	20250102	1.73	14090	-4.19	20250107	13270	1.73	20250102	19710	-31.51	20240813	13270	1.73	20250102	0.98	N	069080	500	176 억	10673002	N	N	1059	N	N
82	20250110	160557	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13620	20	2	0.15	443894180	32706	58.04	13560	13650	13510	17680	9520	13600	13572.25	30.53	-3178	13840	13720	13660	13540	13480	13690	13510	177	4080	500	10060	10	1	34950884	4760	8.27	0.68	12	0.09	1646.00	20086.00	19710	20240813	-30.90	13270	20250102	2.64	14090	-3.34	20250107	13270	2.64	20250102	19710	-30.90	20240813	13270	2.64	20250102	0.98	N	069080	500	176 억	10670099	N	N	1058	N	N
83	20250110	150558	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13590	-10	5	-0.07	421587740	31067	55.13	13560	13650	13510	17680	9520	13600	13570.28	30.53	-3074	13840	13720	13660	13540	13480	13690	13510	177	4080	500	10060	10	1	34950884	4750	8.26	0.68	12	0.09	1646.00	20086.00	19710	20240813	-31.05	13270	20250102	2.41	14090	-3.55	20250107	13270	2.41	20250102	19710	-31.05	20240813	13270	2.41	20250102	0.98	N	069080	500	176 억	10670099	N	N	222	N	N
84	20250110	140601	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13590	-10	5	-0.07	315821360	23290	41.33	13560	13650	13510	17680	9520	13600	13560.38	30.53	-3677	13840	13720	13660	13540	13480	13690	13510	177	4080	500	10060	10	1	34950884	4750	8.26	0.68	12	0.07	1646.00	20086.00	19710	20240813	-31.05	13270	20250102	2.41	14090	-3.55	20250107	13270	2.41	20250102	19710	-31.05	20240813	13270	2.41	20250102	0.98	N	069080	500	176 억	10670099	N	N	222	N	N
85	20250110	130559	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13600	0	3	0.00	299562950	22095	39.21	13560	13650	13510	17680	9520	13600	13557.95	30.53	-3353	13840	13720	13660	13540	13480	13690	13510	177	4080	500	10060	10	1	34950884	4753	8.26	0.68	12	0.06	1646.00	20086.00	19710	20240813	-31.00	13270	20250102	2.49	14090	-3.48	20250107	13270	2.49	20250102	19710	-31.00	20240813	13270	2.49	20250102	0.98	N	069080	500	176 억	10670099	N	N	222	N	N
86	20250110	120600	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13550	-50	5	-0.37	262207620	19341	34.32	13560	13650	13510	17680	9520	13600	13557.09	30.53	-3045	13840	13720	13660	13540	13480	13690	13510	177	4080	500	10060	10	1	34950884	4736	8.23	0.67	12	0.06	1646.00	20086.00	19710	20240813	-31.25	13270	20250102	2.11	14090	-3.83	20250107	13270	2.11	20250102	19710	-31.25	20240813	13270	2.11	20250102	0.98	N	069080	500	176 억	10670099	N	N	222	N	N
87	20250110	110559	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13580	-20	5	-0.15	174519010	12874	22.85	13560	13650	13510	17680	9520	13600	13555.93	30.53	-1863	13840	13720	13660	13540	13480	13690	13510	177	4080	500	10060	10	1	34950884	4746	8.25	0.68	12	0.04	1646.00	20086.00	19710	20240813	-31.10	13270	20250102	2.34	14090	-3.62	20250107	13270	2.34	20250102	19710	-31.10	20240813	13270	2.34	20250102	0.98	N	069080	500	176 억	10670099	N	N	222	N	N
88	20250110	100557	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13610	10	2	0.07	131492020	9702	17.22	13560	13650	13510	17680	9520	13600	13553.08	30.53	-151	13840	13720	13660	13540	13480	13690	13510	177	4080	500	10060	10	1	34950884	4757	8.27	0.68	12	0.03	1646.00	20086.00	19710	20240813	-30.95	13270	20250102	2.56	14090	-3.41	20250107	13270	2.56	20250102	19710	-30.95	20240813	13270	2.56	20250102	0.98	N	069080	500	176 억	10670099	N	N	222	N	N
89	20250110	090601	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13560	-40	5	-0.29	38736880	2855	5.07	13560	13650	13520	17680	9520	13600	13568.08	30.53	-1391	13840	13720	13660	13540	13480	13690	13510	177	4080	500	10060	10	1	34950884	4739	8.24	0.68	12	0.01	1646.00	20086.00	19710	20240813	-31.20	13270	20250102	2.19	14090	-3.76	20250107	13270	2.19	20250102	19710	-31.20	20240813	13270	2.19	20250102	0.98	N	069080	500	176 억	10670099	N	N	222	N	N
90	20250109	160555	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13600	-150	5	-1.09	764237370	55997	202.28	13750	13780	13600	17870	9630	13750	13648.00	30.50	-5665	13903	13826	13743	13666	13583	13785	13625	177	4120	500	10170	10	1	34950884	4753	8.26	0.68	12	0.16	1646.00	20086.00	19710	20240813	-31.00	13270	20250102	2.49	14090	-3.48	20250107	13270	2.49	20250102	19710	-31.00	20240813	13270	2.49	20250102	0.96	N	069080	500	176 억	10658467	N	N	222	N	N
91	20250109	150558	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13680	-70	5	-0.51	534206790	39096	141.23	13750	13780	13620	17870	9630	13750	13663.98	30.50	2746	13903	13826	13743	13666	13583	13785	13625	177	4120	500	10170	10	1	34950884	4781	8.31	0.68	12	0.11	1646.00	20086.00	19710	20240813	-30.59	13270	20250102	3.09	14090	-2.91	20250107	13270	3.09	20250102	19710	-30.59	20240813	13270	3.09	20250102	0.96	N	069080	500	176 억	10658467	N	N	184	N	N
92	20250109	140557	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13660	-90	5	-0.65	480963570	35203	127.16	13750	13780	13620	17870	9630	13750	13662.57	30.50	4088	13903	13826	13743	13666	13583	13785	13625	177	4120	500	10170	10	1	34950884	4774	8.30	0.68	12	0.10	1646.00	20086.00	19710	20240813	-30.70	13270	20250102	2.94	14090	-3.05	20250107	13270	2.94	20250102	19710	-30.70	20240813	13270	2.94	20250102	0.96	N	069080	500	176 억	10658467	N	N	184	N	N
93	20250109	130557	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13650	-100	5	-0.73	454710530	33281	120.22	13750	13780	13620	17870	9630	13750	13662.77	30.50	4724	13903	13826	13743	13666	13583	13785	13625	177	4120	500	10170	10	1	34950884	4771	8.29	0.68	12	0.10	1646.00	20086.00	19710	20240813	-30.75	13270	20250102	2.86	14090	-3.12	20250107	13270	2.86	20250102	19710	-30.75	20240813	13270	2.86	20250102	0.96	N	069080	500	176 억	10658467	N	N	184	N	N
94	20250109	120556	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13680	-70	5	-0.51	392822020	28756	103.88	13750	13780	13620	17870	9630	13750	13660.52	30.50	5005	13903	13826	13743	13666	13583	13785	13625	177	4120	500	10170	10	1	34950884	4781	8.31	0.68	12	0.08	1646.00	20086.00	19710	20240813	-30.59	13270	20250102	3.09	14090	-2.91	20250107	13270	3.09	20250102	19710	-30.59	20240813	13270	3.09	20250102	0.96	N	069080	500	176 억	10658467	N	N	184	N	N
95	20250109	110558	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13680	-70	5	-0.51	349154780	25563	92.34	13750	13780	13620	17870	9630	13750	13658.60	30.50	5290	13903	13826	13743	13666	13583	13785	13625	177	4120	500	10170	10	1	34950884	4781	8.31	0.68	12	0.07	1646.00	20086.00	19710	20240813	-30.59	13270	20250102	3.09	14090	-2.91	20250107	13270	3.09	20250102	19710	-30.59	20240813	13270	3.09	20250102	0.96	N	069080	500	176 억	10658467	N	N	184	N	N
96	20250109	100558	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13670	-80	5	-0.58	272321480	19943	72.04	13750	13780	13620	17870	9630	13750	13654.99	30.50	5245	13903	13826	13743	13666	13583	13785	13625	177	4120	500	10170	10	1	34950884	4778	8.30	0.68	12	0.06	1646.00	20086.00	19710	20240813	-30.64	13270	20250102	3.01	14090	-2.98	20250107	13270	3.01	20250102	19710	-30.64	20240813	13270	3.01	20250102	0.96	N	069080	500	176 억	10658467	N	N	184	N	N
97	20250109	090601	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13680	-70	5	-0.51	73282360	5354	19.34	13750	13780	13630	17870	9630	13750	13687.40	30.50	-3646	13903	13826	13743	13666	13583	13785	13625	177	4120	500	10170	10	1	34950884	4781	8.31	0.68	12	0.02	1646.00	20086.00	19710	20240813	-30.59	13270	20250102	3.09	14090	-2.91	20250107	13270	3.09	20250102	19710	-30.59	20240813	13270	3.09	20250102	0.96	N	069080	500	176 억	10658467	N	N	184	N	N
98	20250108	160551	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13750	-10	5	-0.07	379652120	27682	47.73	13800	13820	13660	17880	9640	13760	13714.72	30.49	-2618	14213	13986	13863	13636	13513	13925	13575	177	4120	500	10180	10	1	34950884	4806	8.35	0.68	12	0.08	1646.00	20086.00	19710	20240813	-30.24	13270	20250102	3.62	14090	-2.41	20250107	13270	3.62	20250102	19710	-30.24	20240813	13270	3.62	20250102	0.95	N	069080	500	176 억	10656685	N	N	184	N	N
99	20250108	150554	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13690	-70	5	-0.51	350755420	25579	44.10	13800	13820	13660	17880	9640	13760	13712.63	30.49	-1505	14213	13986	13863	13636	13513	13925	13575	177	4120	500	10180	10	1	34950884	4785	8.32	0.68	12	0.07	1646.00	20086.00	19710	20240813	-30.54	13270	20250102	3.17	14090	-2.84	20250107	13270	3.17	20250102	19710	-30.54	20240813	13270	3.17	20250102	0.95	N	069080	500	176 억	10656685	N	N	1621	N	N
100	20250108	140556	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13740	-20	5	-0.15	298172740	21745	37.49	13800	13820	13660	17880	9640	13760	13712.24	30.49	-2426	14213	13986	13863	13636	13513	13925	13575	177	4120	500	10180	10	1	34950884	4802	8.35	0.68	12	0.06	1646.00	20086.00	19710	20240813	-30.29	13270	20250102	3.54	14090	-2.48	20250107	13270	3.54	20250102	19710	-30.29	20240813	13270	3.54	20250102	0.95	N	069080	500	176 억	10656685	N	N	1621	N	N
101	20250108	130556	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13710	-50	5	-0.36	271953370	19834	34.20	13800	13820	13660	17880	9640	13760	13711.47	30.49	-2152	14213	13986	13863	13636	13513	13925	13575	177	4120	500	10180	10	1	34950884	4792	8.33	0.68	12	0.06	1646.00	20086.00	19710	20240813	-30.44	13270	20250102	3.32	14090	-2.70	20250107	13270	3.32	20250102	19710	-30.44	20240813	13270	3.32	20250102	0.95	N	069080	500	176 억	10656685	N	N	1621	N	N
102	20250108	120552	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13730	-30	5	-0.22	226345730	16506	28.46	13800	13820	13660	17880	9640	13760	13712.94	30.49	-1806	14213	13986	13863	13636	13513	13925	13575	177	4120	500	10180	10	1	34950884	4799	8.34	0.68	12	0.05	1646.00	20086.00	19710	20240813	-30.34	13270	20250102	3.47	14090	-2.56	20250107	13270	3.47	20250102	19710	-30.34	20240813	13270	3.47	20250102	0.95	N	069080	500	176 억	10656685	N	N	1621	N	N
103	20250108	110553	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13720	-40	5	-0.29	161945260	11811	20.36	13800	13820	13660	17880	9640	13760	13711.39	30.49	-2523	14213	13986	13863	13636	13513	13925	13575	177	4120	500	10180	10	1	34950884	4795	8.34	0.68	12	0.03	1646.00	20086.00	19710	20240813	-30.39	13270	20250102	3.39	14090	-2.63	20250107	13270	3.39	20250102	19710	-30.39	20240813	13270	3.39	20250102	0.95	N	069080	500	176 억	10656685	N	N	1621	N	N
104	20250108	100554	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13690	-70	5	-0.51	103290860	7534	12.99	13800	13820	13660	17880	9640	13760	13709.96	30.49	-3124	14213	13986	13863	13636	13513	13925	13575	177	4120	500	10180	10	1	34950884	4785	8.32	0.68	12	0.02	1646.00	20086.00	19710	20240813	-30.54	13270	20250102	3.17	14090	-2.84	20250107	13270	3.17	20250102	19710	-30.54	20240813	13270	3.17	20250102	0.95	N	069080	500	176 억	10656685	N	N	1621	N	N
105	20250108	090555	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13760	0	3	0.00	15422290	1124	1.94	13800	13800	13660	17880	9640	13760	13720.90	30.49	33	14213	13986	13863	13636	13513	13925	13575	177	4120	500	10180	10	1	34950884	4809	8.36	0.69	12	0.00	1646.00	20086.00	19710	20240813	-30.19	13270	20250102	3.69	14090	-2.34	20250107	13270	3.69	20250102	19710	-30.19	20240813	13270	3.69	20250102	0.95	N	069080	500	176 억	10656685	N	N	1621	N	N
106	20250107	160550	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13760	-160	5	-1.15	795469950	57561	152.36	13920	14090	13740	18090	9750	13920	13819.93	30.49	-21079	14173	14046	13853	13726	13533	14110	13790	177	4170	500	10300	10	1	34950884	4809	8.36	0.69	12	0.16	1646.00	20086.00	19710	20240813	-30.19	13270	20250102	3.69	14090	-2.34	20250107	13270	3.69	20250102	19710	-30.19	20240813	13270	3.69	20250102	0.96	N	069080	500	176 억	10658114	N	N	1621	N	N
107	20250107	150551	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13770	-150	5	-1.08	742059720	53681	142.09	13920	14090	13740	18090	9750	13920	13823.51	30.49	-19419	14173	14046	13853	13726	13533	14110	13790	177	4170	500	10300	10	1	34950884	4813	8.37	0.69	12	0.15	1646.00	20086.00	19710	20240813	-30.14	13270	20250102	3.77	14090	-2.27	20250107	13270	3.77	20250102	19710	-30.14	20240813	13270	3.77	20250102	0.96	N	069080	500	176 억	10658114	N	N	426	N	N
108	20250107	140550	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13830	-90	5	-0.65	623553040	45074	119.31	13920	14090	13750	18090	9750	13920	13833.99	30.49	-16117	14173	14046	13853	13726	13533	14110	13790	177	4170	500	10300	10	1	34950884	4834	8.40	0.69	12	0.13	1646.00	20086.00	19710	20240813	-29.83	13270	20250102	4.22	14090	-1.85	20250107	13270	4.22	20250102	19710	-29.83	20240813	13270	4.22	20250102	0.96	N	069080	500	176 억	10658114	N	N	426	N	N
109	20250107	130550	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13820	-100	5	-0.72	547386360	39551	104.69	13920	14090	13750	18090	9750	13920	13840.01	30.49	-14755	14173	14046	13853	13726	13533	14110	13790	177	4170	500	10300	10	1	34950884	4830	8.40	0.69	12	0.11	1646.00	20086.00	19710	20240813	-29.88	13270	20250102	4.14	14090	-1.92	20250107	13270	4.14	20250102	19710	-29.88	20240813	13270	4.14	20250102	0.96	N	069080	500	176 억	10658114	N	N	426	N	N
110	20250107	120550	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13830	-90	5	-0.65	480515450	34708	91.87	13920	14090	13750	18090	9750	13920	13844.52	30.49	-13663	14173	14046	13853	13726	13533	14110	13790	177	4170	500	10300	10	1	34950884	4834	8.40	0.69	12	0.10	1646.00	20086.00	19710	20240813	-29.83	13270	20250102	4.22	14090	-1.85	20250107	13270	4.22	20250102	19710	-29.83	20240813	13270	4.22	20250102	0.96	N	069080	500	176 억	10658114	N	N	426	N	N
111	20250107	110547	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13810	-110	5	-0.79	439021910	31704	83.92	13920	14090	13750	18090	9750	13920	13847.52	30.49	-12165	14173	14046	13853	13726	13533	14110	13790	177	4170	500	10300	10	1	34950884	4827	8.39	0.69	12	0.09	1646.00	20086.00	19710	20240813	-29.93	13270	20250102	4.07	14090	-1.99	20250107	13270	4.07	20250102	19710	-29.93	20240813	13270	4.07	20250102	0.96	N	069080	500	176 억	10658114	N	N	426	N	N
112	20250107	100552	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13800	-120	5	-0.86	275578430	19863	52.58	13920	14090	13770	18090	9750	13920	13873.96	30.49	-8331	14173	14046	13853	13726	13533	14110	13790	177	4170	500	10300	10	1	34950884	4823	8.38	0.69	12	0.06	1646.00	20086.00	19710	20240813	-29.98	13270	20250102	3.99	14090	-2.06	20250107	13270	3.99	20250102	19710	-29.98	20240813	13270	3.99	20250102	0.96	N	069080	500	176 억	10658114	N	N	426	N	N
113	20250107	090551	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14050	130	2	0.93	10287590	737	1.95	13920	14050	13920	18090	9750	13920	13958.74	30.49	-268	14173	14046	13853	13726	13533	14110	13790	177	4170	500	10300	10	1	34950884	4911	8.54	0.70	12	0.00	1646.00	20086.00	19710	20240813	-28.72	13270	20250102	5.88	14050	0.00	20250107	13270	5.88	20250102	19710	-28.72	20240813	13270	5.88	20250102	0.96	N	069080	500	176 억	10658114	N	N	426	N	N
114	20250106	160544	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13920	60	2	0.43	518800120	37376	65.40	13660	13980	13660	18010	9710	13860	13880.57	30.48	-544	14260	14060	13720	13520	13180	14160	13620	177	4150	500	10250	10	1	34950884	4865	8.46	0.69	12	0.11	1646.00	20086.00	19710	20240813	-29.38	13270	20250102	4.90	13980	-0.43	20250106	13270	4.90	20250102	19710	-29.38	20240813	13270	4.90	20250102	0.95	N	069080	500	176 억	10652164	N	N	426	N	N
115	20250106	150545	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13910	50	2	0.36	472013010	34013	59.51	13660	13980	13660	18010	9710	13860	13877.43	30.48	630	14260	14060	13720	13520	13180	14160	13620	177	4150	500	10250	10	1	34950884	4862	8.45	0.69	12	0.10	1646.00	20086.00	19710	20240813	-29.43	13270	20250102	4.82	13980	-0.50	20250106	13270	4.82	20250102	19710	-29.43	20240813	13270	4.82	20250102	0.95	N	069080	500	176 억	10652164	N	N	524	N	N
116	20250106	140544	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13900	40	2	0.29	401076040	28915	50.59	13660	13980	13660	18010	9710	13860	13870.86	30.48	2508	14260	14060	13720	13520	13180	14160	13620	177	4150	500	10250	10	1	34950884	4858	8.44	0.69	12	0.08	1646.00	20086.00	19710	20240813	-29.48	13270	20250102	4.75	13980	-0.57	20250106	13270	4.75	20250102	19710	-29.48	20240813	13270	4.75	20250102	0.95	N	069080	500	176 억	10652164	N	N	524	N	N
117	20250106	130542	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13950	90	2	0.65	360381300	25991	45.48	13660	13980	13660	18010	9710	13860	13865.62	30.48	3290	14260	14060	13720	13520	13180	14160	13620	177	4150	500	10250	10	1	34950884	4876	8.48	0.69	12	0.07	1646.00	20086.00	19710	20240813	-29.22	13270	20250102	5.12	13980	-0.21	20250106	13270	5.12	20250102	19710	-29.22	20240813	13270	5.12	20250102	0.95	N	069080	500	176 억	10652164	N	N	524	N	N
118	20250106	120541	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13940	80	2	0.58	301426710	21757	38.07	13660	13980	13660	18010	9710	13860	13854.24	30.48	2671	14260	14060	13720	13520	13180	14160	13620	177	4150	500	10250	10	1	34950884	4872	8.47	0.69	12	0.06	1646.00	20086.00	19710	20240813	-29.27	13270	20250102	5.05	13980	-0.29	20250106	13270	5.05	20250102	19710	-29.27	20240813	13270	5.05	20250102	0.95	N	069080	500	176 억	10652164	N	N	524	N	N
119	20250106	110541	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13900	40	2	0.29	231627600	16740	29.29	13660	13980	13660	18010	9710	13860	13836.77	30.48	574	14260	14060	13720	13520	13180	14160	13620	177	4150	500	10250	10	1	34950884	4858	8.44	0.69	12	0.05	1646.00	20086.00	19710	20240813	-29.48	13270	20250102	4.75	13980	-0.57	20250106	13270	4.75	20250102	19710	-29.48	20240813	13270	4.75	20250102	0.95	N	069080	500	176 억	10652164	N	N	524	N	N
120	20250106	100541	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13900	40	2	0.29	114277950	8283	14.49	13660	13950	13660	18010	9710	13860	13796.69	30.48	-952	14260	14060	13720	13520	13180	14160	13620	177	4150	500	10250	10	1	34950884	4858	8.44	0.69	12	0.02	1646.00	20086.00	19710	20240813	-29.48	13270	20250102	4.75	13950	-0.36	20250106	13270	4.75	20250102	19710	-29.48	20240813	13270	4.75	20250102	0.95	N	069080	500	176 억	10652164	N	N	524	N	N
121	20250106	090538	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13700	-160	5	-1.15	41667690	3045	5.33	13660	13730	13660	18010	9710	13860	13683.97	30.48	-989	14260	14060	13720	13520	13180	14160	13620	177	4150	500	10250	10	1	34950884	4788	8.32	0.68	12	0.01	1646.00	20086.00	19710	20240813	-30.49	13270	20250102	3.24	13920	-1.58	20250103	13270	3.24	20250102	19710	-30.49	20240813	13270	3.24	20250102	0.95	N	069080	500	176 억	10652164	N	N	524	N	N
122	20250103	160537	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13860	460	2	3.43	785217150	57075	68.37	13420	13920	13380	17420	9380	13400	13757.64	30.42	20253	13900	13650	13460	13210	13020	13555	13115	177	4020	500	9910	10	1	34950884	4844	8.42	0.69	12	0.16	1646.00	20086.00	19710	20240813	-29.68	13270	20250102	4.45	13920	-0.43	20250103	13270	4.45	20250102	19710	-29.68	20240813	13270	4.45	20250102	0.96	N	069080	500	176 억	10633014	N	N	524	N	N
123	20250103	150539	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13850	450	2	3.36	760517790	55289	66.23	13420	13920	13380	17420	9380	13400	13755.32	30.42	19758	13900	13650	13460	13210	13020	13555	13115	177	4020	500	9910	10	1	34950884	4841	8.41	0.69	12	0.16	1646.00	20086.00	19710	20240813	-29.73	13270	20250102	4.37	13920	-0.50	20250103	13270	4.37	20250102	19710	-29.73	20240813	13270	4.37	20250102	0.96	N	069080	500	176 억	10633014	N	N	227	N	N
124	20250103	140539	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13790	390	2	2.91	623988550	45419	54.41	13420	13870	13380	17420	9380	13400	13738.49	30.42	19794	13900	13650	13460	13210	13020	13555	13115	177	4020	500	9910	10	1	34950884	4820	8.38	0.69	12	0.13	1646.00	20086.00	19710	20240813	-30.04	13270	20250102	3.92	13870	-0.58	20250103	13270	3.92	20250102	19710	-30.04	20240813	13270	3.92	20250102	0.96	N	069080	500	176 억	10633014	N	N	227	N	N
125	20250103	130539	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13830	430	2	3.21	546771640	39812	47.69	13420	13870	13380	17420	9380	13400	13733.84	30.42	18852	13900	13650	13460	13210	13020	13555	13115	177	4020	500	9910	10	1	34950884	4834	8.40	0.69	12	0.11	1646.00	20086.00	19710	20240813	-29.83	13270	20250102	4.22	13870	-0.29	20250103	13270	4.22	20250102	19710	-29.83	20240813	13270	4.22	20250102	0.96	N	069080	500	176 억	10633014	N	N	227	N	N
126	20250103	120537	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13850	450	2	3.36	473176290	34491	41.32	13420	13860	13380	17420	9380	13400	13718.83	30.42	17717	13900	13650	13460	13210	13020	13555	13115	177	4020	500	9910	10	1	34950884	4841	8.41	0.69	12	0.10	1646.00	20086.00	19710	20240813	-29.73	13270	20250102	4.37	13860	-0.07	20250103	13270	4.37	20250102	19710	-29.73	20240813	13270	4.37	20250102	0.96	N	069080	500	176 억	10633014	N	N	227	N	N
127	20250103	110538	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13790	390	2	2.91	436713880	31855	38.16	13420	13860	13380	17420	9380	13400	13709.43	30.42	15591	13900	13650	13460	13210	13020	13555	13115	177	4020	500	9910	10	1	34950884	4820	8.38	0.69	12	0.09	1646.00	20086.00	19710	20240813	-30.04	13270	20250102	3.92	13860	-0.51	20250103	13270	3.92	20250102	19710	-30.04	20240813	13270	3.92	20250102	0.96	N	069080	500	176 억	10633014	N	N	227	N	N
128	20250103	100537	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13690	290	2	2.16	234687790	17200	20.60	13420	13730	13380	17420	9380	13400	13644.64	30.42	5825	13900	13650	13460	13210	13020	13555	13115	177	4020	500	9910	10	1	34950884	4785	8.32	0.68	12	0.05	1646.00	20086.00	19710	20240813	-30.54	13270	20250102	3.17	13730	-0.29	20250103	13270	3.17	20250102	19710	-30.54	20240813	13270	3.17	20250102	0.96	N	069080	500	176 억	10633014	N	N	227	N	N
129	20250103	090538	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13480	80	2	0.60	14877360	1107	1.33	13420	13500	13380	17420	9380	13400	13439.35	30.42	-248	13900	13650	13460	13210	13020	13555	13115	177	4020	500	9910	10	1	34950884	4711	8.19	0.67	12	0.00	1646.00	20086.00	19710	20240813	-31.61	13270	20250102	1.58	13710	-1.68	20250102	13270	1.58	20250102	19710	-31.61	20240813	13270	1.58	20250102	0.96	N	069080	500	176 억	10633014	N	N	227	N	N
130	20250102	160534	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13400	-310	5	-2.26	1119145970	83473	144.85	13570	13710	13270	17820	9600	13710	13407.28	30.47	-26361	14150	13930	13770	13550	13390	13850	13470	177	4110	500	10140	10	1	34950884	4683	8.14	0.67	12	0.24	1646.00	20086.00	19710	20240813	-32.01	13270	20250102	0.98	13710	-2.26	20250102	13270	0.98	20250102	19710	-32.01	20240813	13270	0.98	20250102	0.99	N	069080	500	176 억	10648499	N	N	227	N	N
131	20250102	150535	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13400	-310	5	-2.26	1059397590	79019	137.12	13570	13710	13270	17820	9600	13710	13406.87	30.47	-26881	14150	13930	13770	13550	13390	13850	13470	177	4110	500	10140	10	1	34950884	4683	8.14	0.67	12	0.23	1646.00	20086.00	19710	20240813	-32.01	13270	20250102	0.98	13710	-2.26	20250102	13270	0.98	20250102	19710	-32.01	20240813	13270	0.98	20250102	0.99	N	069080	500	176 억	10648499	N	N	688	N	N
132	20250102	140532	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13320	-390	5	-2.84	952973680	71066	123.32	13570	13710	13270	17820	9600	13710	13409.70	30.47	-29721	14150	13930	13770	13550	13390	13850	13470	177	4110	500	10140	10	1	34950884	4655	8.09	0.66	12	0.20	1646.00	20086.00	19710	20240813	-32.42	13270	20250102	0.38	13710	-2.84	20250102	13270	0.38	20250102	19710	-32.42	20240813	13270	0.38	20250102	0.99	N	069080	500	176 억	10648499	N	N	688	N	N
133	20250102	130533	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13280	-430	5	-3.14	850846070	63388	110.00	13570	13710	13280	17820	9600	13710	13422.83	30.47	-30340	14150	13930	13770	13550	13390	13850	13470	177	4110	500	10140	10	1	34950884	4641	8.07	0.66	12	0.18	1646.00	20086.00	19710	20240813	-32.62	13280	20250102	0.00	13710	-3.14	20250102	13280	0.00	20250102	19710	-32.62	20240813	13280	0.00	20250102	0.99	N	069080	500	176 억	10648499	N	N	688	N	N
134	20250102	120532	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13370	-340	5	-2.48	563326920	41806	72.55	13570	13710	13320	17820	9600	13710	13474.79	30.47	-15586	14150	13930	13770	13550	13390	13850	13470	177	4110	500	10140	10	1	34950884	4673	8.12	0.67	12	0.12	1646.00	20086.00	19710	20240813	-32.17	13320	20250102	0.38	13710	-2.48	20250102	13320	0.38	20250102	19710	-32.17	20240813	13320	0.38	20250102	0.99	N	069080	500	176 억	10648499	N	N	688	N	N
135	20250102	110524	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13350	-360	5	-2.63	496018210	36763	63.79	13570	13710	13320	17820	9600	13710	13492.32	30.47	-15740	14150	13930	13770	13550	13390	13850	13470	177	4110	500	10140	10	1	34950884	4666	8.11	0.66	12	0.11	1646.00	20086.00	19710	20240813	-32.27	13320	20250102	0.23	13710	-2.63	20250102	13320	0.23	20250102	19710	-32.27	20240813	13320	0.23	20250102	0.99	N	069080	500	176 억	10648499	N	N	688	N	N
136	20250102	100531	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13440	-270	5	-1.97	122213060	9032	15.67	13570	13710	13410	17820	9600	13710	13531.12	30.47	-5039	14150	13930	13770	13550	13390	13850	13470	177	4110	500	10140	10	1	34950884	4697	8.17	0.67	12	0.03	1646.00	20086.00	19710	20240813	-31.81	13410	20250102	0.22	13710	-1.97	20250102	13410	0.22	20250102	19710	-31.81	20240813	13410	0.22	20250102	0.99	N	069080	500	176 억	10648499	N	N	688	N	N
137	20250102	090526	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13710	0	3	0.00	0	0	0.00	0	0	0	17820	9600	13710	0.00	30.47	0	14150	13930	13770	13550	13390	13850	13470	177	4110	500	10140	10	1	34950884	4792	8.33	0.68	12	0.00	1646.00	20086.00	19710	20240813	-30.44	13610	20241230	0.73	0	0.00	0	0	0.00	0	19710	-30.44	20240813	13610	0.73	20241230	0.99	N	069080	500	176 억	10648499	N	N	688	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History