KissMeData/293490/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161133	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	15940	-110	5	-0.69	2729803010	170387	75.86	16050	16100	15940	20850	11240	16050	16021.45	11.35	-27900	16703	16376	16213	15886	15723	16295	15805	83	4800	100	12190	10	1	82866437	13209	-5.75	0.91	12	0.21	-2774.00	17565.00	26450	20240208	-39.74	15000	20241115	6.27	17250	-7.59	20250109	15940	0.00	20250124	26450	-39.74	20240208	15000	6.27	20241115	1.47	N	293490	100	82 억	9408126	N	N	2826	N	N
3	20250124	151133	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16030	-20	5	-0.12	1964273480	122443	54.51	16050	16100	15950	20850	11240	16050	16042.35	11.35	2832	16703	16376	16213	15886	15723	16295	15805	83	4800	100	12190	10	1	82866437	13283	-5.78	0.91	12	0.15	-2774.00	17565.00	26450	20240208	-39.40	15000	20241115	6.87	17250	-7.07	20250109	15950	0.50	20250124	26450	-39.40	20240208	15000	6.87	20241115	1.47	N	293490	100	82 억	9408126	N	N	4081	N	N
4	20250124	141131	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16050	0	3	0.00	1508277370	94016	41.86	16050	16100	15950	20850	11240	16050	16042.77	11.35	11974	16703	16376	16213	15886	15723	16295	15805	83	4800	100	12190	10	1	82866437	13300	-5.79	0.91	12	0.11	-2774.00	17565.00	26450	20240208	-39.32	15000	20241115	7.00	17250	-6.96	20250109	15950	0.63	20250124	26450	-39.32	20240208	15000	7.00	20241115	1.47	N	293490	100	82 억	9408126	N	N	4081	N	N
5	20250124	131133	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16040	-10	5	-0.06	1241649120	77404	34.46	16050	16100	15950	20850	11240	16050	16041.15	11.35	9812	16703	16376	16213	15886	15723	16295	15805	83	4800	100	12190	10	1	82866437	13292	-5.78	0.91	12	0.09	-2774.00	17565.00	26450	20240208	-39.36	15000	20241115	6.93	17250	-7.01	20250109	15950	0.56	20250124	26450	-39.36	20240208	15000	6.93	20241115	1.47	N	293490	100	82 억	9408126	N	N	4081	N	N
6	20250124	121128	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16060	10	2	0.06	1092859670	68129	30.33	16050	16100	15950	20850	11240	16050	16041.03	11.35	8440	16703	16376	16213	15886	15723	16295	15805	83	4800	100	12190	10	1	82866437	13308	-5.79	0.91	12	0.08	-2774.00	17565.00	26450	20240208	-39.28	15000	20241115	7.07	17250	-6.90	20250109	15950	0.69	20250124	26450	-39.28	20240208	15000	7.07	20241115	1.47	N	293490	100	82 억	9408126	N	N	4081	N	N
7	20250124	111131	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16030	-20	5	-0.12	854773220	53298	23.73	16050	16100	15950	20850	11240	16050	16037.62	11.35	5028	16703	16376	16213	15886	15723	16295	15805	83	4800	100	12190	10	1	82866437	13283	-5.78	0.91	12	0.06	-2774.00	17565.00	26450	20240208	-39.40	15000	20241115	6.87	17250	-7.07	20250109	15950	0.50	20250124	26450	-39.40	20240208	15000	6.87	20241115	1.47	N	293490	100	82 억	9408126	N	N	4081	N	N
8	20250124	101126	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16070	20	2	0.12	679254970	42367	18.86	16050	16100	15950	20850	11240	16050	16032.64	11.35	4090	16703	16376	16213	15886	15723	16295	15805	83	4800	100	12190	10	1	82866437	13317	-5.79	0.91	12	0.05	-2774.00	17565.00	26450	20240208	-39.24	15000	20241115	7.13	17250	-6.84	20250109	15950	0.75	20250124	26450	-39.24	20240208	15000	7.13	20241115	1.47	N	293490	100	82 억	9408126	N	N	4081	N	N
9	20250124	091135	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16010	-40	5	-0.25	308607040	19279	8.58	16050	16100	15950	20850	11240	16050	16007.42	11.35	3739	16703	16376	16213	15886	15723	16295	15805	83	4800	100	12190	10	1	82866437	13267	-5.77	0.91	12	0.02	-2774.00	17565.00	26450	20240208	-39.47	15000	20241115	6.73	17250	-7.19	20250109	15950	0.38	20250124	26450	-39.47	20240208	15000	6.73	20241115	1.47	N	293490	100	82 억	9408126	N	N	4081	N	N
10	20250123	161126	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16050	-450	5	-2.73	3604441620	222952	132.82	16500	16540	16050	21450	11550	16500	16167.32	11.41	-47435	16766	16632	16486	16352	16206	16700	16420	83	4950	100	12540	10	1	82866437	13300	-5.79	0.91	12	0.27	-2774.00	17565.00	26900	20240116	-40.33	15000	20241115	7.00	17250	-6.96	20250109	16050	0.00	20250123	26450	-39.32	20240208	15000	7.00	20241115	1.46	N	293490	100	82 억	9451690	N	N	4081	N	N
11	20250123	151124	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16060	-440	5	-2.67	3362273190	207866	123.83	16500	16540	16050	21450	11550	16500	16175.20	11.41	-48022	16766	16632	16486	16352	16206	16700	16420	83	4950	100	12540	10	1	82866437	13308	-5.79	0.91	12	0.25	-2774.00	17565.00	26900	20240116	-40.30	15000	20241115	7.07	17250	-6.90	20250109	16050	0.06	20250123	26450	-39.28	20240208	15000	7.07	20241115	1.46	N	293490	100	82 억	9451690	N	N	11139	N	N
12	20250123	141126	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16100	-400	5	-2.42	2800573760	172946	103.03	16500	16540	16080	21450	11550	16500	16193.34	11.41	-44042	16766	16632	16486	16352	16206	16700	16420	83	4950	100	12540	10	1	82866437	13341	-5.80	0.92	12	0.21	-2774.00	17565.00	26900	20240116	-40.15	15000	20241115	7.33	17250	-6.67	20250109	16080	0.12	20250123	26450	-39.13	20240208	15000	7.33	20241115	1.46	N	293490	100	82 억	9451690	N	N	11139	N	N
13	20250123	131124	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16130	-370	5	-2.24	2522452110	155691	92.75	16500	16540	16080	21450	11550	16500	16201.66	11.41	-43236	16766	16632	16486	16352	16206	16700	16420	83	4950	100	12540	10	1	82866437	13366	-5.81	0.92	12	0.19	-2774.00	17565.00	26900	20240116	-40.04	15000	20241115	7.53	17250	-6.49	20250109	16080	0.31	20250123	26450	-39.02	20240208	15000	7.53	20241115	1.46	N	293490	100	82 억	9451690	N	N	11139	N	N
14	20250123	121125	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16110	-390	5	-2.36	2048564060	126273	75.22	16500	16540	16110	21450	11550	16500	16223.29	11.41	-26571	16766	16632	16486	16352	16206	16700	16420	83	4950	100	12540	10	1	82866437	13350	-5.81	0.92	12	0.15	-2774.00	17565.00	26900	20240116	-40.11	15000	20241115	7.40	17250	-6.61	20250109	16110	0.00	20250123	26450	-39.09	20240208	15000	7.40	20241115	1.46	N	293490	100	82 억	9451690	N	N	11139	N	N
15	20250123	111115	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16140	-360	5	-2.18	1852531160	114120	67.98	16500	16540	16110	21450	11550	16500	16233.19	11.41	-24348	16766	16632	16486	16352	16206	16700	16420	83	4950	100	12540	10	1	82866437	13375	-5.82	0.92	12	0.14	-2774.00	17565.00	26900	20240116	-40.00	15000	20241115	7.60	17250	-6.43	20250109	16110	0.19	20250123	26450	-38.98	20240208	15000	7.60	20241115	1.46	N	293490	100	82 억	9451690	N	N	11139	N	N
16	20250123	101124	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16170	-330	5	-2.00	1467814420	90274	53.78	16500	16540	16140	21450	11550	16500	16259.55	11.41	-20282	16766	16632	16486	16352	16206	16700	16420	83	4950	100	12540	10	1	82866437	13400	-5.83	0.92	12	0.11	-2774.00	17565.00	26900	20240116	-39.89	15000	20241115	7.80	17250	-6.26	20250109	16120	0.31	20250102	26450	-38.87	20240208	15000	7.80	20241115	1.46	N	293490	100	82 억	9451690	N	N	11139	N	N
17	20250123	091125	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16300	-200	5	-1.21	259900250	15875	9.46	16500	16540	16300	21450	11550	16500	16371.67	11.41	-6401	16766	16632	16486	16352	16206	16700	16420	83	4950	100	12540	10	1	82866437	13507	-5.88	0.93	12	0.02	-2774.00	17565.00	26900	20240116	-39.41	15000	20241115	8.67	17250	-5.51	20250109	16120	1.12	20250102	26450	-38.37	20240208	15000	8.67	20241115	1.46	N	293490	100	82 억	9451690	N	N	11139	N	N
18	20250122	161116	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16500	50	2	0.30	2723466570	165423	89.06	16450	16620	16340	21350	11520	16450	16463.60	11.35	48883	17136	16792	16596	16252	16056	16695	16155	83	4900	100	12500	10	1	82866437	13673	-5.95	0.94	12	0.20	-2774.00	17565.00	27450	20240115	-39.89	15000	20241115	10.00	17250	-4.35	20250109	16120	2.36	20250102	26450	-37.62	20240208	15000	10.00	20241115	1.45	N	293490	100	82 억	9405546	N	N	11139	N	N
19	20250122	151118	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16540	90	2	0.55	2566750710	155934	83.96	16450	16620	16340	21350	11520	16450	16460.52	11.35	44070	17136	16792	16596	16252	16056	16695	16155	83	4900	100	12500	10	1	82866437	13706	-5.96	0.94	12	0.19	-2774.00	17565.00	27450	20240115	-39.74	15000	20241115	10.27	17250	-4.12	20250109	16120	2.61	20250102	26450	-37.47	20240208	15000	10.27	20241115	1.45	N	293490	100	82 억	9405546	N	N	5034	N	N
20	20250122	141116	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16460	10	2	0.06	2044629310	124362	66.96	16450	16580	16340	21350	11520	16450	16440.92	11.35	28490	17136	16792	16596	16252	16056	16695	16155	83	4900	100	12500	10	1	82866437	13640	-5.93	0.94	12	0.15	-2774.00	17565.00	27450	20240115	-40.04	15000	20241115	9.73	17250	-4.58	20250109	16120	2.11	20250102	26450	-37.77	20240208	15000	9.73	20241115	1.45	N	293490	100	82 억	9405546	N	N	5034	N	N
21	20250122	131117	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16460	10	2	0.06	1833244840	111534	60.05	16450	16580	16340	21350	11520	16450	16436.61	11.35	26580	17136	16792	16596	16252	16056	16695	16155	83	4900	100	12500	10	1	82866437	13640	-5.93	0.94	12	0.13	-2774.00	17565.00	27450	20240115	-40.04	15000	20241115	9.73	17250	-4.58	20250109	16120	2.11	20250102	26450	-37.77	20240208	15000	9.73	20241115	1.45	N	293490	100	82 억	9405546	N	N	5034	N	N
22	20250122	121116	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16490	40	2	0.24	1569056380	95506	51.42	16450	16580	16340	21350	11520	16450	16428.80	11.35	21847	17136	16792	16596	16252	16056	16695	16155	83	4900	100	12500	10	1	82866437	13665	-5.94	0.94	12	0.12	-2774.00	17565.00	27450	20240115	-39.93	15000	20241115	9.93	17250	-4.41	20250109	16120	2.30	20250102	26450	-37.66	20240208	15000	9.93	20241115	1.45	N	293490	100	82 억	9405546	N	N	5034	N	N
23	20250122	111118	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16490	40	2	0.24	1320717110	80415	43.30	16450	16580	16340	21350	11520	16450	16423.66	11.35	14620	17136	16792	16596	16252	16056	16695	16155	83	4900	100	12500	10	1	82866437	13665	-5.94	0.94	12	0.10	-2774.00	17565.00	27450	20240115	-39.93	15000	20241115	9.93	17250	-4.41	20250109	16120	2.30	20250102	26450	-37.66	20240208	15000	9.93	20241115	1.45	N	293490	100	82 억	9405546	N	N	5034	N	N
24	20250122	101116	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16470	20	2	0.12	945047820	57595	31.01	16450	16580	16340	21350	11520	16450	16408.26	11.35	10047	17136	16792	16596	16252	16056	16695	16155	83	4900	100	12500	10	1	82866437	13648	-5.94	0.94	12	0.07	-2774.00	17565.00	27450	20240115	-40.00	15000	20241115	9.80	17250	-4.52	20250109	16120	2.17	20250102	26450	-37.73	20240208	15000	9.80	20241115	1.45	N	293490	100	82 억	9405546	N	N	5034	N	N
25	20250122	091119	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16420	-30	5	-0.18	237106860	14404	7.76	16450	16580	16410	21350	11520	16450	16461.45	11.35	-142	17136	16792	16596	16252	16056	16695	16155	83	4900	100	12500	10	1	82866437	13607	-5.92	0.93	12	0.02	-2774.00	17565.00	27450	20240115	-40.18	15000	20241115	9.47	17250	-4.81	20250109	16120	1.86	20250102	26450	-37.92	20240208	15000	9.47	20241115	1.45	N	293490	100	82 억	9405546	N	N	5034	N	N
26	20250121	161109	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16450	-210	5	-1.26	3063133780	184631	105.51	16660	16940	16400	21650	11670	16660	16590.96	11.34	5981	17033	16846	16593	16406	16153	16720	16280	83	4990	100	12660	10	1	82866437	13632	-5.93	0.94	12	0.22	-2774.00	17565.00	27700	20240112	-40.61	15000	20241115	9.67	17250	-4.64	20250109	16120	2.05	20250102	26450	-37.81	20240208	15000	9.67	20241115	1.45	N	293490	100	82 억	9399148	N	N	5034	N	N
27	20250121	151111	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16430	-230	5	-1.38	2914957040	175619	100.36	16660	16940	16400	21650	11670	16660	16598.19	11.34	6399	17033	16846	16593	16406	16153	16720	16280	83	4990	100	12660	10	1	82866437	13615	-5.92	0.94	12	0.21	-2774.00	17565.00	27700	20240112	-40.69	15000	20241115	9.53	17250	-4.75	20250109	16120	1.92	20250102	26450	-37.88	20240208	15000	9.53	20241115	1.45	N	293490	100	82 억	9399148	N	N	7352	N	N
28	20250121	141112	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16550	-110	5	-0.66	2543181500	153050	87.46	16660	16940	16400	21650	11670	16660	16616.67	11.34	7316	17033	16846	16593	16406	16153	16720	16280	83	4990	100	12660	10	1	82866437	13714	-5.97	0.94	12	0.18	-2774.00	17565.00	27700	20240112	-40.25	15000	20241115	10.33	17250	-4.06	20250109	16120	2.67	20250102	26450	-37.43	20240208	15000	10.33	20241115	1.45	N	293490	100	82 억	9399148	N	N	7352	N	N
29	20250121	131111	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16520	-140	5	-0.84	2320797610	139581	79.77	16660	16940	16400	21650	11670	16660	16626.89	11.34	9489	17033	16846	16593	16406	16153	16720	16280	83	4990	100	12660	10	1	82866437	13690	-5.96	0.94	12	0.17	-2774.00	17565.00	27700	20240112	-40.36	15000	20241115	10.13	17250	-4.23	20250109	16120	2.48	20250102	26450	-37.54	20240208	15000	10.13	20241115	1.45	N	293490	100	82 억	9399148	N	N	7352	N	N
30	20250121	121053	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16510	-150	5	-0.90	2005446930	120494	68.86	16660	16940	16400	21650	11670	16660	16643.54	11.34	6331	17033	16846	16593	16406	16153	16720	16280	83	4990	100	12660	10	1	82866437	13681	-5.95	0.94	12	0.15	-2774.00	17565.00	27700	20240112	-40.40	15000	20241115	10.07	17250	-4.29	20250109	16120	2.42	20250102	26450	-37.58	20240208	15000	10.07	20241115	1.45	N	293490	100	82 억	9399148	N	N	7352	N	N
31	20250121	111014	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16440	-220	5	-1.32	1811484250	108722	62.13	16660	16940	16400	21650	11670	16660	16661.62	11.34	5498	17033	16846	16593	16406	16153	16720	16280	83	4990	100	12660	10	1	82866437	13623	-5.93	0.94	12	0.13	-2774.00	17565.00	27700	20240112	-40.65	15000	20241115	9.60	17250	-4.70	20250109	16120	1.99	20250102	26450	-37.84	20240208	15000	9.60	20241115	1.45	N	293490	100	82 억	9399148	N	N	7352	N	N
32	20250121	101008	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16540	-120	5	-0.72	1321092150	78961	45.12	16660	16940	16500	21650	11670	16660	16730.95	11.34	7480	17033	16846	16593	16406	16153	16720	16280	83	4990	100	12660	10	1	82866437	13706	-5.96	0.94	12	0.10	-2774.00	17565.00	27700	20240112	-40.29	15000	20241115	10.27	17250	-4.12	20250109	16120	2.61	20250102	26450	-37.47	20240208	15000	10.27	20241115	1.45	N	293490	100	82 억	9399148	N	N	7352	N	N
33	20250121	091113	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16890	230	2	1.38	311991810	18586	10.62	16660	16900	16600	21650	11670	16660	16786.39	11.34	9081	17033	16846	16593	16406	16153	16720	16280	83	4990	100	12660	10	1	82866437	13996	-6.09	0.96	12	0.02	-2774.00	17565.00	27700	20240112	-39.03	15000	20241115	12.60	17250	-2.09	20250109	16120	4.78	20250102	26450	-36.14	20240208	15000	12.60	20241115	1.45	N	293490	100	82 억	9399148	N	N	7352	N	N
34	20250120	161058	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16660	20	2	0.12	2858605320	173188	121.20	16710	16780	16340	21600	11650	16640	16504.86	11.36	-30545	16893	16766	16683	16556	16473	16725	16515	83	4960	100	12640	10	1	82866437	13806	-6.01	0.95	12	0.21	-2774.00	17565.00	27700	20240112	-39.86	15000	20241115	11.07	17250	-3.42	20250109	16120	3.35	20250102	26450	-37.01	20240208	15000	11.07	20241115	1.47	N	293490	100	82 억	9417516	N	N	7346	N	N
35	20250120	151110	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16630	-10	5	-0.06	2704131470	163907	114.70	16710	16780	16340	21600	11650	16640	16497.96	11.36	-31001	16893	16766	16683	16556	16473	16725	16515	83	4960	100	12640	10	1	82866437	13781	-5.99	0.95	12	0.20	-2774.00	17565.00	27700	20240112	-39.96	15000	20241115	10.87	17250	-3.59	20250109	16120	3.16	20250102	26450	-37.13	20240208	15000	10.87	20241115	1.47	N	293490	100	82 억	9417516	N	N	3595	N	N
36	20250120	141108	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16650	10	2	0.06	2258899470	137161	95.99	16710	16780	16340	21600	11650	16640	16468.96	11.36	-24354	16893	16766	16683	16556	16473	16725	16515	83	4960	100	12640	10	1	82866437	13797	-6.00	0.95	12	0.17	-2774.00	17565.00	27700	20240112	-39.89	15000	20241115	11.00	17250	-3.48	20250109	16120	3.29	20250102	26450	-37.05	20240208	15000	11.00	20241115	1.47	N	293490	100	82 억	9417516	N	N	3595	N	N
37	20250120	131109	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16600	-40	5	-0.24	2018920120	122713	85.88	16710	16780	16340	21600	11650	16640	16452.37	11.36	-20740	16893	16766	16683	16556	16473	16725	16515	83	4960	100	12640	10	1	82866437	13756	-5.98	0.95	12	0.15	-2774.00	17565.00	27700	20240112	-40.07	15000	20241115	10.67	17250	-3.77	20250109	16120	2.98	20250102	26450	-37.24	20240208	15000	10.67	20241115	1.47	N	293490	100	82 억	9417516	N	N	3595	N	N
38	20250120	121109	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16530	-110	5	-0.66	1809457460	110057	77.02	16710	16780	16340	21600	11650	16640	16441.08	11.36	-23202	16893	16766	16683	16556	16473	16725	16515	83	4960	100	12640	10	1	82866437	13698	-5.96	0.94	12	0.13	-2774.00	17565.00	27700	20240112	-40.32	15000	20241115	10.20	17250	-4.17	20250109	16120	2.54	20250102	26450	-37.50	20240208	15000	10.20	20241115	1.47	N	293490	100	82 억	9417516	N	N	3595	N	N
39	20250120	111111	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16400	-240	5	-1.44	1435475020	87332	61.12	16710	16780	16340	21600	11650	16640	16436.98	11.36	-24385	16893	16766	16683	16556	16473	16725	16515	83	4960	100	12640	10	1	82866437	13590	-5.91	0.93	12	0.11	-2774.00	17565.00	27700	20240112	-40.79	15000	20241115	9.33	17250	-4.93	20250109	16120	1.74	20250102	26450	-38.00	20240208	15000	9.33	20241115	1.47	N	293490	100	82 억	9417516	N	N	3595	N	N
40	20250120	101109	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16400	-240	5	-1.44	1181790380	71848	50.28	16710	16780	16340	21600	11650	16640	16448.47	11.36	-23641	16893	16766	16683	16556	16473	16725	16515	83	4960	100	12640	10	1	82866437	13590	-5.91	0.93	12	0.09	-2774.00	17565.00	27700	20240112	-40.79	15000	20241115	9.33	17250	-4.93	20250109	16120	1.74	20250102	26450	-38.00	20240208	15000	9.33	20241115	1.47	N	293490	100	82 억	9417516	N	N	3595	N	N
41	20250120	091111	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16590	-50	5	-0.30	275046590	16564	11.59	16710	16780	16380	21600	11650	16640	16605.07	11.36	-2479	16893	16766	16683	16556	16473	16725	16515	83	4960	100	12640	10	1	82866437	13748	-5.98	0.94	12	0.02	-2774.00	17565.00	27700	20240112	-40.11	15000	20241115	10.60	17250	-3.83	20250109	16120	2.92	20250102	26450	-37.28	20240208	15000	10.60	20241115	1.47	N	293490	100	82 억	9417516	N	N	3595	N	N
42	20250117	161105	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16640	-80	5	-0.48	2356440340	141412	62.53	16710	16810	16600	21700	11710	16720	16663.68	11.35	12027	17106	16912	16726	16532	16346	17010	16630	83	4980	100	12700	10	1	82866437	13789	-6.00	0.95	12	0.17	-2774.00	17565.00	27700	20240112	-39.93	15000	20241115	10.93	17250	-3.54	20250109	16120	3.23	20250102	26450	-37.09	20240208	15000	10.93	20241115	1.48	N	293490	100	82 억	9401380	N	N	3595	N	N
43	20250117	151102	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16630	-90	5	-0.54	2238422370	134318	59.40	16710	16810	16600	21700	11710	16720	16665.10	11.35	11604	17106	16912	16726	16532	16346	17010	16630	83	4980	100	12700	10	1	82866437	13781	-5.99	0.95	12	0.16	-2774.00	17565.00	27700	20240112	-39.96	15000	20241115	10.87	17250	-3.59	20250109	16120	3.16	20250102	26450	-37.13	20240208	15000	10.87	20241115	1.48	N	293490	100	82 억	9401380	N	N	788	N	N
44	20250117	141110	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16660	-60	5	-0.36	1963934240	117819	52.10	16710	16810	16600	21700	11710	16720	16669.08	11.35	11578	17106	16912	16726	16532	16346	17010	16630	83	4980	100	12700	10	1	82866437	13806	-6.01	0.95	12	0.14	-2774.00	17565.00	27700	20240112	-39.86	15000	20241115	11.07	17250	-3.42	20250109	16120	3.35	20250102	26450	-37.01	20240208	15000	11.07	20241115	1.48	N	293490	100	82 억	9401380	N	N	788	N	N
45	20250117	131108	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16660	-60	5	-0.36	1768965360	106114	46.92	16710	16810	16600	21700	11710	16720	16670.42	11.35	11565	17106	16912	16726	16532	16346	17010	16630	83	4980	100	12700	10	1	82866437	13806	-6.01	0.95	12	0.13	-2774.00	17565.00	27700	20240112	-39.86	15000	20241115	11.07	17250	-3.42	20250109	16120	3.35	20250102	26450	-37.01	20240208	15000	11.07	20241115	1.48	N	293490	100	82 억	9401380	N	N	788	N	N
46	20250117	121110	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16640	-80	5	-0.48	1610410660	96589	42.71	16710	16810	16600	21700	11710	16720	16672.82	11.35	12159	17106	16912	16726	16532	16346	17010	16630	83	4980	100	12700	10	1	82866437	13789	-6.00	0.95	12	0.12	-2774.00	17565.00	27700	20240112	-39.93	15000	20241115	10.93	17250	-3.54	20250109	16120	3.23	20250102	26450	-37.09	20240208	15000	10.93	20241115	1.48	N	293490	100	82 억	9401380	N	N	788	N	N
47	20250117	111108	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16700	-20	5	-0.12	1318950510	79074	34.97	16710	16810	16600	21700	11710	16720	16679.95	11.35	11532	17106	16912	16726	16532	16346	17010	16630	83	4980	100	12700	10	1	82866437	13839	-6.02	0.95	12	0.10	-2774.00	17565.00	27700	20240112	-39.71	15000	20241115	11.33	17250	-3.19	20250109	16120	3.60	20250102	26450	-36.86	20240208	15000	11.33	20241115	1.48	N	293490	100	82 억	9401380	N	N	788	N	N
48	20250117	101110	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16700	-20	5	-0.12	990306430	59339	26.24	16710	16810	16600	21700	11710	16720	16688.96	11.35	7606	17106	16912	16726	16532	16346	17010	16630	83	4980	100	12700	10	1	82866437	13839	-6.02	0.95	12	0.07	-2774.00	17565.00	27700	20240112	-39.71	15000	20241115	11.33	17250	-3.19	20250109	16120	3.60	20250102	26450	-36.86	20240208	15000	11.33	20241115	1.48	N	293490	100	82 억	9401380	N	N	788	N	N
49	20250117	091109	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16700	-20	5	-0.12	239445610	14362	6.35	16710	16720	16600	21700	11710	16720	16672.16	11.35	7870	17106	16912	16726	16532	16346	17010	16630	83	4980	100	12700	10	1	82866437	13839	-6.02	0.95	12	0.02	-2774.00	17565.00	27700	20240112	-39.71	15000	20241115	11.33	17250	-3.19	20250109	16120	3.60	20250102	26450	-36.86	20240208	15000	11.33	20241115	1.48	N	293490	100	82 억	9401380	N	N	788	N	N
50	20250116	161101	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16720	270	2	1.64	3770342530	225256	159.06	16550	16920	16540	21350	11520	16450	16738.33	11.29	43243	16976	16712	16556	16292	16136	16635	16215	83	4900	100	12500	10	1	82866437	13855	-6.03	0.95	12	0.27	-2774.00	17565.00	27700	20240112	-39.64	15000	20241115	11.47	17250	-3.07	20250109	16120	3.72	20250102	26900	-37.84	20240116	15000	11.47	20241115	1.48	N	293490	100	82 억	9351599	N	N	788	N	N
51	20250116	151008	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16730	280	2	1.70	3651006820	218123	154.03	16550	16920	16540	21350	11520	16450	16738.59	11.29	43281	16976	16712	16556	16292	16136	16635	16215	83	4900	100	12500	10	1	82866437	13864	-6.03	0.95	12	0.26	-2774.00	17565.00	27700	20240112	-39.60	15000	20241115	11.53	17250	-3.01	20250109	16120	3.78	20250102	26900	-37.81	20240116	15000	11.53	20241115	1.48	N	293490	100	82 억	9351599	N	N	474	N	N
52	20250116	141106	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16770	320	2	1.95	3346607110	199956	141.20	16550	16920	16540	21350	11520	16450	16737.04	11.29	38281	16976	16712	16556	16292	16136	16635	16215	83	4900	100	12500	10	1	82866437	13897	-6.05	0.95	12	0.24	-2774.00	17565.00	27700	20240112	-39.46	15000	20241115	11.80	17250	-2.78	20250109	16120	4.03	20250102	26900	-37.66	20240116	15000	11.80	20241115	1.48	N	293490	100	82 억	9351599	N	N	474	N	N
53	20250116	131105	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16750	300	2	1.82	3103522490	185450	130.95	16550	16920	16540	21350	11520	16450	16735.44	11.29	35335	16976	16712	16556	16292	16136	16635	16215	83	4900	100	12500	10	1	82866437	13880	-6.04	0.95	12	0.22	-2774.00	17565.00	27700	20240112	-39.53	15000	20241115	11.67	17250	-2.90	20250109	16120	3.91	20250102	26900	-37.73	20240116	15000	11.67	20241115	1.48	N	293490	100	82 억	9351599	N	N	474	N	N
54	20250116	121105	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16710	260	2	1.58	2870204690	171525	121.12	16550	16920	16540	21350	11520	16450	16733.82	11.29	31388	16976	16712	16556	16292	16136	16635	16215	83	4900	100	12500	10	1	82866437	13847	-6.02	0.95	12	0.21	-2774.00	17565.00	27700	20240112	-39.68	15000	20241115	11.40	17250	-3.13	20250109	16120	3.66	20250102	26900	-37.88	20240116	15000	11.40	20241115	1.48	N	293490	100	82 억	9351599	N	N	474	N	N
55	20250116	111106	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16700	250	2	1.52	2563171530	153158	108.15	16550	16920	16540	21350	11520	16450	16735.89	11.29	27414	16976	16712	16556	16292	16136	16635	16215	83	4900	100	12500	10	1	82866437	13839	-6.02	0.95	12	0.18	-2774.00	17565.00	27700	20240112	-39.71	15000	20241115	11.33	17250	-3.19	20250109	16120	3.60	20250102	26900	-37.92	20240116	15000	11.33	20241115	1.48	N	293490	100	82 억	9351599	N	N	474	N	N
56	20250116	101108	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16830	380	2	2.31	1784262820	106826	75.43	16550	16840	16540	21350	11520	16450	16703.05	11.29	17858	16976	16712	16556	16292	16136	16635	16215	83	4900	100	12500	10	1	82866437	13946	-6.07	0.96	12	0.13	-2774.00	17565.00	27700	20240112	-39.24	15000	20241115	12.20	17250	-2.43	20250109	16120	4.40	20250102	26900	-37.43	20240116	15000	12.20	20241115	1.48	N	293490	100	82 억	9351599	N	N	474	N	N
57	20250116	091109	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16670	220	2	1.34	210681280	12659	8.94	16550	16720	16550	21350	11520	16450	16646.28	11.29	3889	16976	16712	16556	16292	16136	16635	16215	83	4900	100	12500	10	1	82866437	13814	-6.01	0.95	12	0.02	-2774.00	17565.00	27700	20240112	-39.82	15000	20241115	11.13	17250	-3.36	20250109	16120	3.41	20250102	26900	-38.03	20240116	15000	11.13	20241115	1.48	N	293490	100	82 억	9351599	N	N	474	N	N
58	20250115	161103	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16450	-200	5	-1.20	2321205000	140523	80.08	16660	16820	16400	21600	11660	16650	16518.95	11.31	-14130	16883	16766	16533	16416	16183	16825	16475	83	4950	100	12650	10	1	82866437	13632	-5.93	0.94	12	0.17	-2774.00	17565.00	27700	20240112	-40.61	15000	20241115	9.67	17250	-4.64	20250109	16120	2.05	20250102	27450	-40.07	20240115	15000	9.67	20241115	1.48	N	293490	100	82 억	9368143	N	N	474	N	N
59	20250115	151103	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16500	-150	5	-0.90	2135898610	129286	73.67	16660	16820	16400	21600	11660	16650	16520.73	11.31	-19104	16883	16766	16533	16416	16183	16825	16475	83	4950	100	12650	10	1	82866437	13673	-5.95	0.94	12	0.16	-2774.00	17565.00	27700	20240112	-40.43	15000	20241115	10.00	17250	-4.35	20250109	16120	2.36	20250102	27450	-39.89	20240115	15000	10.00	20241115	1.48	N	293490	100	82 억	9368143	N	N	970	N	N
60	20250115	141058	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16450	-200	5	-1.20	1973351850	119427	68.05	16660	16820	16400	21600	11660	16650	16523.50	11.31	-22502	16883	16766	16533	16416	16183	16825	16475	83	4950	100	12650	10	1	82866437	13632	-5.93	0.94	12	0.14	-2774.00	17565.00	27700	20240112	-40.61	15000	20241115	9.67	17250	-4.64	20250109	16120	2.05	20250102	27450	-40.07	20240115	15000	9.67	20241115	1.48	N	293490	100	82 억	9368143	N	N	970	N	N
61	20250115	131106	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16500	-150	5	-0.90	1824129690	110386	62.90	16660	16820	16400	21600	11660	16650	16525.01	11.31	-23512	16883	16766	16533	16416	16183	16825	16475	83	4950	100	12650	10	1	82866437	13673	-5.95	0.94	12	0.13	-2774.00	17565.00	27700	20240112	-40.43	15000	20241115	10.00	17250	-4.35	20250109	16120	2.36	20250102	27450	-39.89	20240115	15000	10.00	20241115	1.48	N	293490	100	82 억	9368143	N	N	970	N	N
62	20250115	121050	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16420	-230	5	-1.38	1688755420	102150	58.21	16660	16820	16400	21600	11660	16650	16532.11	11.31	-24742	16883	16766	16533	16416	16183	16825	16475	83	4950	100	12650	10	1	82866437	13607	-5.92	0.93	12	0.12	-2774.00	17565.00	27700	20240112	-40.72	15000	20241115	9.47	17250	-4.81	20250109	16120	1.86	20250102	27450	-40.18	20240115	15000	9.47	20241115	1.48	N	293490	100	82 억	9368143	N	N	970	N	N
63	20250115	111102	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16450	-200	5	-1.20	1438927030	86935	49.54	16660	16820	16420	21600	11660	16650	16551.76	11.31	-24156	16883	16766	16533	16416	16183	16825	16475	83	4950	100	12650	10	1	82866437	13632	-5.93	0.94	12	0.10	-2774.00	17565.00	27700	20240112	-40.61	15000	20241115	9.67	17250	-4.64	20250109	16120	2.05	20250102	27450	-40.07	20240115	15000	9.67	20241115	1.48	N	293490	100	82 억	9368143	N	N	970	N	N
64	20250115	101102	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16550	-100	5	-0.60	916771460	55249	31.48	16660	16820	16460	21600	11660	16650	16593.45	11.31	-14328	16883	16766	16533	16416	16183	16825	16475	83	4950	100	12650	10	1	82866437	13714	-5.97	0.94	12	0.07	-2774.00	17565.00	27700	20240112	-40.25	15000	20241115	10.33	17250	-4.06	20250109	16120	2.67	20250102	27450	-39.71	20240115	15000	10.33	20241115	1.48	N	293490	100	82 억	9368143	N	N	970	N	N
65	20250115	091108	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16640	-10	5	-0.06	277788390	16643	9.48	16660	16820	16600	21600	11660	16650	16691.00	11.31	-4442	16883	16766	16533	16416	16183	16825	16475	83	4950	100	12650	10	1	82866437	13789	-6.00	0.95	12	0.02	-2774.00	17565.00	27700	20240112	-39.93	15000	20241115	10.93	17250	-3.54	20250109	16120	3.23	20250102	27450	-39.38	20240115	15000	10.93	20241115	1.48	N	293490	100	82 억	9368143	N	N	970	N	N
66	20250114	161044	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16650	350	2	2.15	2876135180	173993	63.01	16330	16650	16300	21150	11410	16300	16529.97	11.21	76161	16766	16532	16376	16142	15986	16455	16065	83	4850	100	12380	10	1	82866437	13797	-6.00	0.95	12	0.21	-2774.00	17565.00	27700	20240112	-39.89	15000	20241115	11.00	17250	-3.48	20250109	16120	3.29	20250102	27450	-39.34	20240115	15000	11.00	20241115	1.46	N	293490	100	82 억	9293133	N	N	970	N	N
67	20250114	151101	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16610	310	2	1.90	2697145730	163232	59.11	16330	16610	16300	21150	11410	16300	16523.42	11.21	73586	16766	16532	16376	16142	15986	16455	16065	83	4850	100	12380	10	1	82866437	13764	-5.99	0.95	12	0.20	-2774.00	17565.00	27700	20240112	-40.04	15000	20241115	10.73	17250	-3.71	20250109	16120	3.04	20250102	27450	-39.49	20240115	15000	10.73	20241115	1.46	N	293490	100	82 억	9293133	N	N	4527	N	N
68	20250114	141057	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16580	280	2	1.72	2328595810	141017	51.07	16330	16610	16300	21150	11410	16300	16512.90	11.21	64890	16766	16532	16376	16142	15986	16455	16065	83	4850	100	12380	10	1	82866437	13739	-5.98	0.94	12	0.17	-2774.00	17565.00	27700	20240112	-40.14	15000	20241115	10.53	17250	-3.88	20250109	16120	2.85	20250102	27450	-39.60	20240115	15000	10.53	20241115	1.46	N	293490	100	82 억	9293133	N	N	4527	N	N
69	20250114	131057	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16580	280	2	1.72	2047274990	124055	44.93	16330	16600	16300	21150	11410	16300	16503.00	11.21	56430	16766	16532	16376	16142	15986	16455	16065	83	4850	100	12380	10	1	82866437	13739	-5.98	0.94	12	0.15	-2774.00	17565.00	27700	20240112	-40.14	15000	20241115	10.53	17250	-3.88	20250109	16120	2.85	20250102	27450	-39.60	20240115	15000	10.53	20241115	1.46	N	293490	100	82 억	9293133	N	N	4527	N	N
70	20250114	121053	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16490	190	2	1.17	1707545060	103505	37.48	16330	16600	16300	21150	11410	16300	16497.26	11.21	47715	16766	16532	16376	16142	15986	16455	16065	83	4850	100	12380	10	1	82866437	13665	-5.94	0.94	12	0.12	-2774.00	17565.00	27700	20240112	-40.47	15000	20241115	9.93	17250	-4.41	20250109	16120	2.30	20250102	27450	-39.93	20240115	15000	9.93	20241115	1.46	N	293490	100	82 억	9293133	N	N	4527	N	N
71	20250114	111051	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16480	180	2	1.10	1581469010	95858	34.71	16330	16600	16300	21150	11410	16300	16498.08	11.21	47023	16766	16532	16376	16142	15986	16455	16065	83	4850	100	12380	10	1	82866437	13656	-5.94	0.94	12	0.12	-2774.00	17565.00	27700	20240112	-40.51	15000	20241115	9.87	17250	-4.46	20250109	16120	2.23	20250102	27450	-39.96	20240115	15000	9.87	20241115	1.46	N	293490	100	82 억	9293133	N	N	4527	N	N
72	20250114	101051	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16490	190	2	1.17	1026484020	62269	22.55	16330	16560	16300	21150	11410	16300	16484.73	11.21	26594	16766	16532	16376	16142	15986	16455	16065	83	4850	100	12380	10	1	82866437	13665	-5.94	0.94	12	0.08	-2774.00	17565.00	27700	20240112	-40.47	15000	20241115	9.93	17250	-4.41	20250109	16120	2.30	20250102	27450	-39.93	20240115	15000	9.93	20241115	1.46	N	293490	100	82 억	9293133	N	N	4527	N	N
73	20250114	091055	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16550	250	2	1.53	565028150	34300	12.42	16330	16560	16300	21150	11410	16300	16473.22	11.21	24321	16766	16532	16376	16142	15986	16455	16065	83	4850	100	12380	10	1	82866437	13714	-5.97	0.94	12	0.04	-2774.00	17565.00	27700	20240112	-40.25	15000	20241115	10.33	17250	-4.06	20250109	16120	2.67	20250102	27450	-39.71	20240115	15000	10.33	20241115	1.46	N	293490	100	82 억	9293133	N	N	4527	N	N
74	20250113	161040	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16300	-410	5	-2.45	4503069030	275113	118.59	16510	16610	16220	21700	11700	16710	16368.22	11.27	-45430	17196	16952	16826	16582	16456	16890	16520	83	4990	100	12690	10	1	82866437	13507	-5.88	0.93	12	0.33	-2774.00	17565.00	27700	20240112	-41.16	15000	20241115	8.67	17250	-5.51	20250109	16120	1.12	20250102	27450	-40.62	20240115	15000	8.67	20241115	1.49	N	293490	100	82 억	9339847	N	N	4527	N	N
75	20250113	151047	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16240	-470	5	-2.81	4335905100	264844	114.17	16510	16610	16220	21700	11700	16710	16371.54	11.27	-48880	17196	16952	16826	16582	16456	16890	16520	83	4990	100	12690	10	1	82866437	13458	-5.85	0.92	12	0.32	-2774.00	17565.00	27700	20240112	-41.37	15000	20241115	8.27	17250	-5.86	20250109	16120	0.74	20250102	27450	-40.84	20240115	15000	8.27	20241115	1.49	N	293490	100	82 억	9339847	N	N	2101	N	N
76	20250113	141022	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16250	-460	5	-2.75	3863091950	235725	101.62	16510	16610	16240	21700	11700	16710	16388.13	11.27	-49316	17196	16952	16826	16582	16456	16890	16520	83	4990	100	12690	10	1	82866437	13466	-5.86	0.93	12	0.28	-2774.00	17565.00	27700	20240112	-41.34	15000	20241115	8.33	17250	-5.80	20250109	16120	0.81	20250102	27450	-40.80	20240115	15000	8.33	20241115	1.49	N	293490	100	82 억	9339847	N	N	2101	N	N
77	20250113	131030	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16270	-440	5	-2.63	3514917830	214313	92.39	16510	16610	16270	21700	11700	16710	16400.86	11.27	-46085	17196	16952	16826	16582	16456	16890	16520	83	4990	100	12690	10	1	82866437	13482	-5.87	0.93	12	0.26	-2774.00	17565.00	27700	20240112	-41.26	15000	20241115	8.47	17250	-5.68	20250109	16120	0.93	20250102	27450	-40.73	20240115	15000	8.47	20241115	1.49	N	293490	100	82 억	9339847	N	N	2101	N	N
78	20250113	121034	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16320	-390	5	-2.33	2958588100	180162	77.66	16510	16610	16300	21700	11700	16710	16421.82	11.27	-35288	17196	16952	16826	16582	16456	16890	16520	83	4990	100	12690	10	1	82866437	13524	-5.88	0.93	12	0.22	-2774.00	17565.00	27700	20240112	-41.08	15000	20241115	8.80	17250	-5.39	20250109	16120	1.24	20250102	27450	-40.55	20240115	15000	8.80	20241115	1.49	N	293490	100	82 억	9339847	N	N	2101	N	N
79	20250113	111032	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16320	-390	5	-2.33	2678922720	163030	70.28	16510	16610	16300	21700	11700	16710	16432.08	11.27	-30399	17196	16952	16826	16582	16456	16890	16520	83	4990	100	12690	10	1	82866437	13524	-5.88	0.93	12	0.20	-2774.00	17565.00	27700	20240112	-41.08	15000	20241115	8.80	17250	-5.39	20250109	16120	1.24	20250102	27450	-40.55	20240115	15000	8.80	20241115	1.49	N	293490	100	82 억	9339847	N	N	2101	N	N
80	20250113	101031	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16390	-320	5	-1.92	1840191770	111697	48.15	16510	16610	16380	21700	11700	16710	16474.85	11.27	-12288	17196	16952	16826	16582	16456	16890	16520	83	4990	100	12690	10	1	82866437	13582	-5.91	0.93	12	0.13	-2774.00	17565.00	27700	20240112	-40.83	15000	20241115	9.27	17250	-4.99	20250109	16120	1.67	20250102	27450	-40.29	20240115	15000	9.27	20241115	1.49	N	293490	100	82 억	9339847	N	N	2101	N	N
81	20250113	091038	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16570	-140	5	-0.84	476584070	28851	12.44	16510	16610	16430	21700	11700	16710	16518.81	11.27	-1303	17196	16952	16826	16582	16456	16890	16520	83	4990	100	12690	10	1	82866437	13731	-5.97	0.94	12	0.03	-2774.00	17565.00	27700	20240112	-40.18	15000	20241115	10.47	17250	-3.94	20250109	16120	2.79	20250102	27450	-39.64	20240115	15000	10.47	20241115	1.49	N	293490	100	82 억	9339847	N	N	2101	N	N
82	20250110	161012	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16710	-540	5	-3.13	3856302310	229840	84.51	17070	17070	16700	22400	12080	17250	16778.78	11.32	-54170	17703	17476	17023	16796	16343	17590	16910	83	5150	100	13110	10	1	82866437	13847	-6.02	0.95	12	0.28	-2774.00	17565.00	27700	20240112	-39.68	15000	20241115	11.40	17250	-3.13	20250109	16120	3.66	20250102	27700	-39.68	20240112	15000	11.40	20241115	1.49	N	293490	100	82 억	9383493	N	N	2101	N	N
83	20250110	151020	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16730	-520	5	-3.01	3552660530	211676	77.83	17070	17070	16700	22400	12080	17250	16783.48	11.32	-53155	17703	17476	17023	16796	16343	17590	16910	83	5150	100	13110	10	1	82866437	13864	-6.03	0.95	12	0.26	-2774.00	17565.00	27700	20240112	-39.60	15000	20241115	11.53	17250	-3.01	20250109	16120	3.78	20250102	27700	-39.60	20240112	15000	11.53	20241115	1.49	N	293490	100	82 억	9383493	N	N	1207	N	N
84	20250110	141027	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16760	-490	5	-2.84	3081816410	183569	67.50	17070	17070	16700	22400	12080	17250	16788.33	11.32	-46669	17703	17476	17023	16796	16343	17590	16910	83	5150	100	13110	10	1	82866437	13888	-6.04	0.95	12	0.22	-2774.00	17565.00	27700	20240112	-39.49	15000	20241115	11.73	17250	-2.84	20250109	16120	3.97	20250102	27700	-39.49	20240112	15000	11.73	20241115	1.49	N	293490	100	82 억	9383493	N	N	1207	N	N
85	20250110	131026	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16710	-540	5	-3.13	2601099250	154826	56.93	17070	17070	16700	22400	12080	17250	16800.15	11.32	-45404	17703	17476	17023	16796	16343	17590	16910	83	5150	100	13110	10	1	82866437	13847	-6.02	0.95	12	0.19	-2774.00	17565.00	27700	20240112	-39.68	15000	20241115	11.40	17250	-3.13	20250109	16120	3.66	20250102	27700	-39.68	20240112	15000	11.40	20241115	1.49	N	293490	100	82 억	9383493	N	N	1207	N	N
86	20250110	121028	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16750	-500	5	-2.90	1903447750	113114	41.59	17070	17070	16730	22400	12080	17250	16827.69	11.32	-38835	17703	17476	17023	16796	16343	17590	16910	83	5150	100	13110	10	1	82866437	13880	-6.04	0.95	12	0.14	-2774.00	17565.00	27700	20240112	-39.53	15000	20241115	11.67	17250	-2.90	20250109	16120	3.91	20250102	27700	-39.53	20240112	15000	11.67	20241115	1.49	N	293490	100	82 억	9383493	N	N	1207	N	N
87	20250110	111026	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16740	-510	5	-2.96	1673863760	99423	36.56	17070	17070	16730	22400	12080	17250	16835.78	11.32	-36484	17703	17476	17023	16796	16343	17590	16910	83	5150	100	13110	10	1	82866437	13872	-6.03	0.95	12	0.12	-2774.00	17565.00	27700	20240112	-39.57	15000	20241115	11.60	17250	-2.96	20250109	16120	3.85	20250102	27700	-39.57	20240112	15000	11.60	20241115	1.49	N	293490	100	82 억	9383493	N	N	1207	N	N
88	20250110	101023	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16830	-420	5	-2.43	1152764740	68354	25.13	17070	17070	16780	22400	12080	17250	16864.63	11.32	-25551	17703	17476	17023	16796	16343	17590	16910	83	5150	100	13110	10	1	82866437	13946	-6.07	0.96	12	0.08	-2774.00	17565.00	27700	20240112	-39.24	15000	20241115	12.20	17250	-2.43	20250109	16120	4.40	20250102	27700	-39.24	20240112	15000	12.20	20241115	1.49	N	293490	100	82 억	9383493	N	N	1207	N	N
89	20250110	091028	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16880	-370	5	-2.14	410827480	24271	8.92	17070	17070	16850	22400	12080	17250	16926.68	11.32	-15609	17703	17476	17023	16796	16343	17590	16910	83	5150	100	13110	10	1	82866437	13988	-6.09	0.96	12	0.03	-2774.00	17565.00	27700	20240112	-39.06	15000	20241115	12.53	17250	-2.14	20250109	16120	4.71	20250102	27700	-39.06	20240112	15000	12.53	20241115	1.49	N	293490	100	82 억	9383493	N	N	1207	N	N
90	20250109	161016	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	17250	460	2	2.74	4512805040	268383	151.89	16730	17250	16570	21800	11760	16790	16810.36	11.34	7055	16990	16890	16770	16670	16550	16900	16680	83	5010	100	12760	10	1	82866437	14294	-6.22	0.98	12	0.32	-2774.00	17565.00	27700	20240112	-37.73	15000	20241115	15.00	17250	0.00	20250109	16120	7.01	20250102	27700	-37.73	20240112	15000	15.00	20241115	1.49	N	293490	100	82 억	9398562	N	N	1207	N	N
91	20250109	151013	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16720	-70	5	-0.42	3197434400	191987	108.65	16730	16790	16570	21800	11760	16790	16654.43	11.34	-6073	16990	16890	16770	16670	16550	16900	16680	83	5010	100	12760	10	1	82866437	13855	-6.03	0.95	12	0.23	-2774.00	17565.00	27700	20240112	-39.64	15000	20241115	11.47	17240	-3.02	20250107	16120	3.72	20250102	27700	-39.64	20240112	15000	11.47	20241115	1.49	N	293490	100	82 억	9398562	N	N	652	N	N
92	20250109	141021	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16590	-200	5	-1.19	2304568460	138441	78.35	16730	16790	16570	21800	11760	16790	16646.57	11.34	-10009	16990	16890	16770	16670	16550	16900	16680	83	5010	100	12760	10	1	82866437	13748	-5.98	0.94	12	0.17	-2774.00	17565.00	27700	20240112	-40.11	15000	20241115	10.60	17240	-3.77	20250107	16120	2.92	20250102	27700	-40.11	20240112	15000	10.60	20241115	1.49	N	293490	100	82 억	9398562	N	N	652	N	N
93	20250109	131019	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16650	-140	5	-0.83	1729972940	103832	58.76	16730	16790	16590	21800	11760	16790	16661.27	11.34	1732	16990	16890	16770	16670	16550	16900	16680	83	5010	100	12760	10	1	82866437	13797	-6.00	0.95	12	0.13	-2774.00	17565.00	27700	20240112	-39.89	15000	20241115	11.00	17240	-3.42	20250107	16120	3.29	20250102	27700	-39.89	20240112	15000	11.00	20241115	1.49	N	293490	100	82 억	9398562	N	N	652	N	N
94	20250109	121019	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16680	-110	5	-0.66	1544191500	92684	52.45	16730	16790	16590	21800	11760	16790	16660.82	11.34	2605	16990	16890	16770	16670	16550	16900	16680	83	5010	100	12760	10	1	82866437	13822	-6.01	0.95	12	0.11	-2774.00	17565.00	27700	20240112	-39.78	15000	20241115	11.20	17240	-3.25	20250107	16120	3.47	20250102	27700	-39.78	20240112	15000	11.20	20241115	1.49	N	293490	100	82 억	9398562	N	N	652	N	N
95	20250109	111024	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16650	-140	5	-0.83	1312447840	78768	44.58	16730	16790	16590	21800	11760	16790	16662.20	11.34	3224	16990	16890	16770	16670	16550	16900	16680	83	5010	100	12760	10	1	82866437	13797	-6.00	0.95	12	0.10	-2774.00	17565.00	27700	20240112	-39.89	15000	20241115	11.00	17240	-3.42	20250107	16120	3.29	20250102	27700	-39.89	20240112	15000	11.00	20241115	1.49	N	293490	100	82 억	9398562	N	N	652	N	N
96	20250109	101021	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16690	-100	5	-0.60	810625130	48613	27.51	16730	16790	16590	21800	11760	16790	16675.07	11.34	7789	16990	16890	16770	16670	16550	16900	16680	83	5010	100	12760	10	1	82866437	13830	-6.02	0.95	12	0.06	-2774.00	17565.00	27700	20240112	-39.75	15000	20241115	11.27	17240	-3.19	20250107	16120	3.54	20250102	27700	-39.75	20240112	15000	11.27	20241115	1.49	N	293490	100	82 억	9398562	N	N	652	N	N
97	20250109	091026	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16700	-90	5	-0.54	281020180	16856	9.54	16730	16790	16590	21800	11760	16790	16671.82	11.34	-123	16990	16890	16770	16670	16550	16900	16680	83	5010	100	12760	10	1	82866437	13839	-6.02	0.95	12	0.02	-2774.00	17565.00	27700	20240112	-39.71	15000	20241115	11.33	17240	-3.13	20250107	16120	3.60	20250102	27700	-39.71	20240112	15000	11.33	20241115	1.49	N	293490	100	82 억	9398562	N	N	652	N	N
98	20250108	161011	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16790	-30	5	-0.18	2917722670	173782	68.53	16790	16870	16650	21850	11780	16820	16789.55	11.33	2750	17393	17106	16953	16666	16513	17030	16590	83	5030	100	12780	10	1	82866437	13913	-6.05	0.96	12	0.21	-2774.00	17565.00	27700	20240112	-39.39	15000	20241115	11.93	17240	-2.61	20250107	16120	4.16	20250102	27700	-39.39	20240112	15000	11.93	20241115	1.49	N	293490	100	82 억	9386173	N	N	652	N	N
99	20250108	151015	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16820	0	3	0.00	2708236170	161322	63.62	16790	16870	16650	21850	11780	16820	16787.77	11.33	4082	17393	17106	16953	16666	16513	17030	16590	83	5030	100	12780	10	1	82866437	13938	-6.06	0.96	12	0.19	-2774.00	17565.00	27700	20240112	-39.28	15000	20241115	12.13	17240	-2.44	20250107	16120	4.34	20250102	27700	-39.28	20240112	15000	12.13	20241115	1.49	N	293490	100	82 억	9386173	N	N	3549	N	N
100	20250108	141018	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16790	-30	5	-0.18	2444542310	145644	57.43	16790	16870	16650	21850	11780	16820	16784.37	11.33	4725	17393	17106	16953	16666	16513	17030	16590	83	5030	100	12780	10	1	82866437	13913	-6.05	0.96	12	0.18	-2774.00	17565.00	27700	20240112	-39.39	15000	20241115	11.93	17240	-2.61	20250107	16120	4.16	20250102	27700	-39.39	20240112	15000	11.93	20241115	1.49	N	293490	100	82 억	9386173	N	N	3549	N	N
101	20250108	131017	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16830	10	2	0.06	2089293100	124499	49.10	16790	16870	16650	21850	11780	16820	16781.61	11.33	3175	17393	17106	16953	16666	16513	17030	16590	83	5030	100	12780	10	1	82866437	13946	-6.07	0.96	12	0.15	-2774.00	17565.00	27700	20240112	-39.24	15000	20241115	12.20	17240	-2.38	20250107	16120	4.40	20250102	27700	-39.24	20240112	15000	12.20	20241115	1.49	N	293490	100	82 억	9386173	N	N	3549	N	N
102	20250108	121013	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16820	0	3	0.00	1777958210	105995	41.80	16790	16870	16650	21850	11780	16820	16773.98	11.33	989	17393	17106	16953	16666	16513	17030	16590	83	5030	100	12780	10	1	82866437	13938	-6.06	0.96	12	0.13	-2774.00	17565.00	27700	20240112	-39.28	15000	20241115	12.13	17240	-2.44	20250107	16120	4.34	20250102	27700	-39.28	20240112	15000	12.13	20241115	1.49	N	293490	100	82 억	9386173	N	N	3549	N	N
103	20250108	111014	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16800	-20	5	-0.12	1428608800	85218	33.61	16790	16870	16650	21850	11780	16820	16764.17	11.33	-1382	17393	17106	16953	16666	16513	17030	16590	83	5030	100	12780	10	1	82866437	13922	-6.06	0.96	12	0.10	-2774.00	17565.00	27700	20240112	-39.35	15000	20241115	12.00	17240	-2.55	20250107	16120	4.22	20250102	27700	-39.35	20240112	15000	12.00	20241115	1.49	N	293490	100	82 억	9386173	N	N	3549	N	N
104	20250108	101015	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16770	-50	5	-0.30	953646290	56950	22.46	16790	16870	16650	21850	11780	16820	16745.32	11.33	-723	17393	17106	16953	16666	16513	17030	16590	83	5030	100	12780	10	1	82866437	13897	-6.05	0.95	12	0.07	-2774.00	17565.00	27700	20240112	-39.46	15000	20241115	11.80	17240	-2.73	20250107	16120	4.03	20250102	27700	-39.46	20240112	15000	11.80	20241115	1.49	N	293490	100	82 억	9386173	N	N	3549	N	N
105	20250108	091015	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16820	0	3	0.00	215479670	12853	5.07	16790	16870	16670	21850	11780	16820	16764.93	11.33	852	17393	17106	16953	16666	16513	17030	16590	83	5030	100	12780	10	1	82866437	13938	-6.06	0.96	12	0.02	-2774.00	17565.00	27700	20240112	-39.28	15000	20241115	12.13	17240	-2.44	20250107	16120	4.34	20250102	27700	-39.28	20240112	15000	12.13	20241115	1.49	N	293490	100	82 억	9386173	N	N	3549	N	N
106	20250107	161006	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16820	-100	5	-0.59	4272301030	251310	119.31	16950	17240	16800	21950	11850	16920	17000.62	11.42	-25581	17140	17030	16810	16700	16480	17085	16755	83	5030	100	12850	10	1	82835029	13933	-6.06	0.96	12	0.30	-2774.00	17565.00	27700	20240112	-39.28	15000	20241115	12.13	17240	-2.44	20250107	16120	4.34	20250102	27700	-39.28	20240112	15000	12.13	20241115	1.51	N	293490	100	82 억	9463766	N	N	3549	N	N
107	20250107	151008	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16830	-90	5	-0.53	4178039670	245713	116.66	16950	17240	16800	21950	11850	16920	17003.79	11.42	-24950	17140	17030	16810	16700	16480	17085	16755	83	5030	100	12850	10	1	82835029	13941	-6.07	0.96	12	0.30	-2774.00	17565.00	27700	20240112	-39.24	15000	20241115	12.20	17240	-2.38	20250107	16120	4.40	20250102	27700	-39.24	20240112	15000	12.20	20241115	1.51	N	293490	100	82 억	9463766	N	N	533	N	N
108	20250107	141006	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16880	-40	5	-0.24	3781523710	222160	105.48	16950	17240	16850	21950	11850	16920	17021.69	11.42	-25444	17140	17030	16810	16700	16480	17085	16755	83	5030	100	12850	10	1	82835029	13983	-6.09	0.96	12	0.27	-2774.00	17565.00	27700	20240112	-39.06	15000	20241115	12.53	17240	-2.09	20250107	16120	4.71	20250102	27700	-39.06	20240112	15000	12.53	20241115	1.51	N	293490	100	82 억	9463766	N	N	533	N	N
109	20250107	131006	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16910	-10	5	-0.06	3320115420	194817	92.49	16950	17240	16850	21950	11850	16920	17042.32	11.42	-24281	17140	17030	16810	16700	16480	17085	16755	83	5030	100	12850	10	1	82835029	14007	-6.10	0.96	12	0.24	-2774.00	17565.00	27700	20240112	-38.95	15000	20241115	12.73	17240	-1.91	20250107	16120	4.90	20250102	27700	-38.95	20240112	15000	12.73	20241115	1.51	N	293490	100	82 억	9463766	N	N	533	N	N
110	20250107	121007	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16990	70	2	0.41	2784933130	163185	77.48	16950	17240	16950	21950	11850	16920	17066.24	11.42	-17079	17140	17030	16810	16700	16480	17085	16755	83	5030	100	12850	10	1	82835029	14074	-6.12	0.97	12	0.20	-2774.00	17565.00	27700	20240112	-38.66	15000	20241115	13.27	17240	-1.45	20250107	16120	5.40	20250102	27700	-38.66	20240112	15000	13.27	20241115	1.51	N	293490	100	82 억	9463766	N	N	533	N	N
111	20250107	111003	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16970	50	2	0.30	2365372320	138464	65.74	16950	17240	16950	21950	11850	16920	17083.11	11.42	-14507	17140	17030	16810	16700	16480	17085	16755	83	5030	100	12850	10	1	82835029	14057	-6.12	0.97	12	0.17	-2774.00	17565.00	27700	20240112	-38.74	15000	20241115	13.13	17240	-1.57	20250107	16120	5.27	20250102	27700	-38.74	20240112	15000	13.13	20241115	1.51	N	293490	100	82 억	9463766	N	N	533	N	N
112	20250107	101008	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	17020	100	2	0.59	1886230410	110269	52.35	16950	17240	16950	21950	11850	16920	17105.97	11.42	-9839	17140	17030	16810	16700	16480	17085	16755	83	5030	100	12850	10	1	82835029	14099	-6.14	0.97	12	0.13	-2774.00	17565.00	27700	20240112	-38.56	15000	20241115	13.47	17240	-1.28	20250107	16120	5.58	20250102	27700	-38.56	20240112	15000	13.47	20241115	1.51	N	293490	100	82 억	9463766	N	N	533	N	N
113	20250107	091012	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	17160	240	2	1.42	709665350	41372	19.64	16950	17240	16950	21950	11850	16920	17154.11	11.42	5163	17140	17030	16810	16700	16480	17085	16755	83	5030	100	12850	10	1	82835029	14214	-6.19	0.98	12	0.05	-2774.00	17565.00	27700	20240112	-38.05	15000	20241115	14.40	17240	-0.46	20250107	16120	6.45	20250102	27700	-38.05	20240112	15000	14.40	20241115	1.51	N	293490	100	82 억	9463766	N	N	533	N	N
114	20250106	160955	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16920	280	2	1.68	3517185320	209270	74.64	16640	16920	16590	21600	11650	16640	16806.62	11.19	-11391	17040	16840	16580	16380	16120	16940	16480	83	4960	100	12640	10	1	82835029	14016	-6.10	0.96	12	0.25	-2774.00	17565.00	27700	20240112	-38.92	15000	20241115	12.80	16920	0.00	20250106	16120	4.96	20250102	27700	-38.92	20240112	15000	12.80	20241115	1.48	N	293490	100	82 억	9266295	N	N	533	N	N
115	20250106	150954	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16840	200	2	1.20	3295462110	196139	69.96	16640	16920	16590	21600	11650	16640	16801.67	11.19	-9753	17040	16840	16580	16380	16120	16940	16480	83	4960	100	12640	10	1	82835029	13949	-6.07	0.96	12	0.24	-2774.00	17565.00	27700	20240112	-39.21	15000	20241115	12.27	16920	-0.47	20250106	16120	4.47	20250102	27700	-39.21	20240112	15000	12.27	20241115	1.48	N	293490	100	82 억	9266295	N	N	1007	N	N
116	20250106	140956	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16850	210	2	1.26	2680274120	159672	56.95	16640	16910	16590	21600	11650	16640	16786.13	11.19	-11798	17040	16840	16580	16380	16120	16940	16480	83	4960	100	12640	10	1	82835029	13958	-6.07	0.96	12	0.19	-2774.00	17565.00	27700	20240112	-39.17	15000	20241115	12.33	16910	-0.35	20250106	16120	4.53	20250102	27700	-39.17	20240112	15000	12.33	20241115	1.48	N	293490	100	82 억	9266295	N	N	1007	N	N
117	20250106	130944	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16880	240	2	1.44	2327382400	138758	49.49	16640	16910	16590	21600	11650	16640	16772.97	11.19	-17123	17040	16840	16580	16380	16120	16940	16480	83	4960	100	12640	10	1	82835029	13983	-6.09	0.96	12	0.17	-2774.00	17565.00	27700	20240112	-39.06	15000	20241115	12.53	16910	-0.18	20250106	16120	4.71	20250102	27700	-39.06	20240112	15000	12.53	20241115	1.48	N	293490	100	82 억	9266295	N	N	1007	N	N
118	20250106	120952	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16840	200	2	1.20	1854776640	110750	39.50	16640	16880	16590	21600	11650	16640	16747.43	11.19	-14763	17040	16840	16580	16380	16120	16940	16480	83	4960	100	12640	10	1	82835029	13949	-6.07	0.96	12	0.13	-2774.00	17565.00	27700	20240112	-39.21	15000	20241115	12.27	16880	-0.24	20250106	16120	4.47	20250102	27700	-39.21	20240112	15000	12.27	20241115	1.48	N	293490	100	82 억	9266295	N	N	1007	N	N
119	20250106	110949	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16810	170	2	1.02	1458303600	87209	31.11	16640	16860	16590	21600	11650	16640	16721.95	11.19	-12848	17040	16840	16580	16380	16120	16940	16480	83	4960	100	12640	10	1	82835029	13925	-6.06	0.96	12	0.11	-2774.00	17565.00	27700	20240112	-39.31	15000	20241115	12.07	16860	-0.30	20250106	16120	4.28	20250102	27700	-39.31	20240112	15000	12.07	20241115	1.48	N	293490	100	82 억	9266295	N	N	1007	N	N
120	20250106	100945	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16790	150	2	0.90	1028552380	61578	21.96	16640	16860	16590	21600	11650	16640	16703.25	11.19	-10253	17040	16840	16580	16380	16120	16940	16480	83	4960	100	12640	10	1	82835029	13908	-6.05	0.96	12	0.07	-2774.00	17565.00	27700	20240112	-39.39	15000	20241115	11.93	16860	-0.42	20250106	16120	4.16	20250102	27700	-39.39	20240112	15000	11.93	20241115	1.48	N	293490	100	82 억	9266295	N	N	1007	N	N
121	20250106	090947	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16800	160	2	0.96	291122710	17457	6.23	16640	16860	16590	21600	11650	16640	16676.57	11.19	-2819	17040	16840	16580	16380	16120	16940	16480	83	4960	100	12640	10	1	82835029	13916	-6.06	0.96	12	0.02	-2774.00	17565.00	27700	20240112	-39.35	15000	20241115	12.00	16860	-0.36	20250106	16120	4.22	20250102	27700	-39.35	20240112	15000	12.00	20241115	1.48	N	293490	100	82 억	9266295	N	N	1007	N	N
122	20250103	160942	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16640	340	2	2.09	4643627350	278792	83.52	16320	16780	16320	21150	11410	16300	16656.30	11.14	22360	17140	16720	16420	16000	15700	16570	15850	83	4850	100	12380	10	1	82835029	13784	-6.00	0.95	12	0.34	-2774.00	17565.00	27700	20240112	-39.93	15000	20241115	10.93	16840	-1.19	20250102	16120	3.23	20250102	27700	-39.93	20240112	15000	10.93	20241115	1.50	N	293490	100	82 억	9229946	N	N	1007	N	N
123	20250103	150944	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16630	330	2	2.02	4438561700	266470	79.83	16320	16780	16320	21150	11410	16300	16656.95	11.14	22702	17140	16720	16420	16000	15700	16570	15850	83	4850	100	12380	10	1	82835029	13775	-5.99	0.95	12	0.32	-2774.00	17565.00	27700	20240112	-39.96	15000	20241115	10.87	16840	-1.25	20250102	16120	3.16	20250102	27700	-39.96	20240112	15000	10.87	20241115	1.50	N	293490	100	82 억	9229946	N	N	706	N	N
124	20250103	140946	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16650	350	2	2.15	4134241240	248155	74.35	16320	16780	16320	21150	11410	16300	16659.98	11.14	20790	17140	16720	16420	16000	15700	16570	15850	83	4850	100	12380	10	1	82835029	13792	-6.00	0.95	12	0.30	-2774.00	17565.00	27700	20240112	-39.89	15000	20241115	11.00	16840	-1.13	20250102	16120	3.29	20250102	27700	-39.89	20240112	15000	11.00	20241115	1.50	N	293490	100	82 억	9229946	N	N	706	N	N
125	20250103	130945	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16740	440	2	2.70	3516916990	211190	63.27	16320	16760	16320	21150	11410	16300	16652.93	11.14	27872	17140	16720	16420	16000	15700	16570	15850	83	4850	100	12380	10	1	82835029	13867	-6.03	0.95	12	0.25	-2774.00	17565.00	27700	20240112	-39.57	15000	20241115	11.60	16840	-0.59	20250102	16120	3.85	20250102	27700	-39.57	20240112	15000	11.60	20241115	1.50	N	293490	100	82 억	9229946	N	N	706	N	N
126	20250103	120945	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16740	440	2	2.70	3222839980	193577	57.99	16320	16760	16320	21150	11410	16300	16648.96	11.14	26410	17140	16720	16420	16000	15700	16570	15850	83	4850	100	12380	10	1	82835029	13867	-6.03	0.95	12	0.23	-2774.00	17565.00	27700	20240112	-39.57	15000	20241115	11.60	16840	-0.59	20250102	16120	3.85	20250102	27700	-39.57	20240112	15000	11.60	20241115	1.50	N	293490	100	82 억	9229946	N	N	706	N	N
127	20250103	110944	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16690	390	2	2.39	2766730570	166271	49.81	16320	16760	16320	21150	11410	16300	16639.98	11.14	22106	17140	16720	16420	16000	15700	16570	15850	83	4850	100	12380	10	1	82835029	13825	-6.02	0.95	12	0.20	-2774.00	17565.00	27700	20240112	-39.75	15000	20241115	11.27	16840	-0.89	20250102	16120	3.54	20250102	27700	-39.75	20240112	15000	11.27	20241115	1.50	N	293490	100	82 억	9229946	N	N	706	N	N
128	20250103	100942	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16680	380	2	2.33	2054645940	123650	37.04	16320	16710	16320	21150	11410	16300	16616.74	11.14	13599	17140	16720	16420	16000	15700	16570	15850	83	4850	100	12380	10	1	82835029	13817	-6.01	0.95	12	0.15	-2774.00	17565.00	27700	20240112	-39.78	15000	20241115	11.20	16840	-0.95	20250102	16120	3.47	20250102	27700	-39.78	20240112	15000	11.20	20241115	1.50	N	293490	100	82 억	9229946	N	N	706	N	N
129	20250103	090945	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16600	300	2	1.84	631436940	38200	11.44	16320	16620	16320	21150	11410	16300	16530.03	11.14	17086	17140	16720	16420	16000	15700	16570	15850	83	4850	100	12380	10	1	82835029	13751	-5.98	0.95	12	0.05	-2774.00	17565.00	27700	20240112	-40.07	15000	20241115	10.67	16840	-1.43	20250102	16120	2.98	20250102	27700	-40.07	20240112	15000	10.67	20241115	1.50	N	293490	100	82 억	9229946	N	N	706	N	N
130	20250102	160934	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16300	-80	5	-0.49	5392358460	330562	137.89	16440	16840	16120	21250	11470	16380	16312.74	11.22	-63992	16993	16686	16533	16226	16073	16610	16150	83	4870	100	12440	10	1	82835029	13502	-5.88	0.93	12	0.40	-2774.00	17565.00	27700	20240112	-41.16	15000	20241115	8.67	16840	-3.21	20250102	16120	1.12	20250102	27700	-41.16	20240112	15000	8.67	20241115	1.54	N	293490	100	82 억	9290570	N	N	706	N	N
131	20250102	150935	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16290	-90	5	-0.55	5140392250	315100	131.44	16440	16840	16120	21250	11470	16380	16313.53	11.22	-65400	16993	16686	16533	16226	16073	16610	16150	83	4870	100	12440	10	1	82835029	13494	-5.87	0.93	12	0.38	-2774.00	17565.00	27700	20240112	-41.19	15000	20241115	8.60	16840	-3.27	20250102	16120	1.05	20250102	27700	-41.19	20240112	15000	8.60	20241115	1.54	N	293490	100	82 억	9290570	N	N	4446	N	N
132	20250102	140933	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16150	-230	5	-1.40	3136491630	193222	80.60	16440	16500	16120	21250	11470	16380	16232.58	11.22	-51989	16993	16686	16533	16226	16073	16610	16150	83	4870	100	12440	10	1	82835029	13378	-5.82	0.92	12	0.23	-2774.00	17565.00	27700	20240112	-41.70	15000	20241115	7.67	16500	-2.12	20250102	16120	0.19	20250102	27700	-41.70	20240112	15000	7.67	20241115	1.54	N	293490	100	82 억	9290570	N	N	4446	N	N
133	20250102	130937	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16150	-230	5	-1.40	2856037780	175849	73.35	16440	16500	16120	21250	11470	16380	16241.42	11.22	-52371	16993	16686	16533	16226	16073	16610	16150	83	4870	100	12440	10	1	82835029	13378	-5.82	0.92	12	0.21	-2774.00	17565.00	27700	20240112	-41.70	15000	20241115	7.67	16500	-2.12	20250102	16120	0.19	20250102	27700	-41.70	20240112	15000	7.67	20241115	1.54	N	293490	100	82 억	9290570	N	N	4446	N	N
134	20250102	120933	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16180	-200	5	-1.22	2295121110	141123	58.87	16440	16500	16130	21250	11470	16380	16263.27	11.22	-45097	16993	16686	16533	16226	16073	16610	16150	83	4870	100	12440	10	1	82835029	13403	-5.83	0.92	12	0.17	-2774.00	17565.00	27700	20240112	-41.59	15000	20241115	7.87	16500	-1.94	20250102	16130	0.31	20250102	27700	-41.59	20240112	15000	7.87	20241115	1.54	N	293490	100	82 억	9290570	N	N	4446	N	N
135	20250102	110924	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16230	-150	5	-0.92	1765203520	108374	45.21	16440	16500	16130	21250	11470	16380	16288.07	11.22	-38253	16993	16686	16533	16226	16073	16610	16150	83	4870	100	12440	10	1	82835029	13444	-5.85	0.92	12	0.13	-2774.00	17565.00	27700	20240112	-41.41	15000	20241115	8.20	16500	-1.64	20250102	16130	0.62	20250102	27700	-41.41	20240112	15000	8.20	20241115	1.54	N	293490	100	82 억	9290570	N	N	4446	N	N
136	20250102	100932	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16260	-120	5	-0.73	572777910	35023	14.61	16440	16500	16200	21250	11470	16380	16354.34	11.22	-19514	16993	16686	16533	16226	16073	16610	16150	83	4870	100	12440	10	1	82835029	13469	-5.86	0.93	12	0.04	-2774.00	17565.00	27700	20240112	-41.30	15000	20241115	8.40	16500	-1.45	20250102	16200	0.37	20250102	27700	-41.30	20240112	15000	8.40	20241115	1.54	N	293490	100	82 억	9290570	N	N	4446	N	N
137	20250102	090922	57	100.00	KSQ150	IT 서비스	N	N	N	N	N	16380	0	3	0.00	0	0	0.00	0	0	0	21250	11470	16380	0.00	11.22	0	16993	16686	16533	16226	16073	16610	16150	83	4870	100	12440	10	1	82835029	13568	-5.90	0.93	12	0.00	-2774.00	17565.00	27700	20240112	-40.87	15000	20241115	9.20	0	0.00	0	0	0.00	0	27700	-40.87	20240112	15000	9.20	20241115	1.54	N	293490	100	82 억	9290570	N	N	4446	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History