KissMeData/215000/price/prices-20250201.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161033	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59200	-1400	5	-2.31	947311900	15906	140.40	60200	60200	59000	78700	42500	60600	59556.93	20.08	0	-3142	62466	61532	60966	60032	59466	61250	59750	31	18100	500	46050	100	1	6275415	3715	4.67	0.85	12	0.25	12670.00	69712.00	85500	20240329	-30.76	56900	20250203	4.04	70700	-16.27	20250106	56900	4.04	20250203	85500	-30.76	20240329	56900	4.04	20250203	1.04	N	215000	500	31 억		1260396	N	N	230	N	00	N
3	20250228	151039	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59100	-1500	5	-2.48	890843400	14952	131.98	60200	60200	59000	78700	42500	60600	59580.22	20.08	0	-2722	62466	61532	60966	60032	59466	61250	59750	31	18100	500	46050	100	1	6275415	3709	4.66	0.85	12	0.24	12670.00	69712.00	85500	20240329	-30.88	56900	20250203	3.87	70700	-16.41	20250106	56900	3.87	20250203	85500	-30.88	20240329	56900	3.87	20250203	1.04	N	215000	500	31 억		1260396	N	N	149	N	00	N
4	20250228	141039	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59100	-1500	5	-2.48	830513700	13932	122.98	60200	60200	59000	78700	42500	60600	59611.95	20.08	0	-2548	62466	61532	60966	60032	59466	61250	59750	31	18100	500	46050	100	1	6275415	3709	4.66	0.85	12	0.22	12670.00	69712.00	85500	20240329	-30.88	56900	20250203	3.87	70700	-16.41	20250106	56900	3.87	20250203	85500	-30.88	20240329	56900	3.87	20250203	1.04	N	215000	500	31 억		1260396	N	N	149	N	00	N
5	20250228	131033	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59200	-1400	5	-2.31	684626400	11468	101.23	60200	60200	59100	78700	42500	60600	59698.85	20.08	0	-2657	62466	61532	60966	60032	59466	61250	59750	31	18100	500	46050	100	1	6275415	3715	4.67	0.85	12	0.18	12670.00	69712.00	85500	20240329	-30.76	56900	20250203	4.04	70700	-16.27	20250106	56900	4.04	20250203	85500	-30.76	20240329	56900	4.04	20250203	1.04	N	215000	500	31 억		1260396	N	N	149	N	00	N
6	20250228	121029	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59600	-1000	5	-1.65	459461400	7679	67.78	60200	60200	59500	78700	42500	60600	59833.49	20.08	0	-84	62466	61532	60966	60032	59466	61250	59750	31	18100	500	46050	100	1	6275415	3740	4.70	0.85	12	0.12	12670.00	69712.00	85500	20240329	-30.29	56900	20250203	4.75	70700	-15.70	20250106	56900	4.75	20250203	85500	-30.29	20240329	56900	4.75	20250203	1.04	N	215000	500	31 억		1260396	N	N	149	N	00	N
7	20250228	111030	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59700	-900	5	-1.49	362607900	6054	53.44	60200	60200	59600	78700	42500	60600	59895.59	20.08	0	665	62466	61532	60966	60032	59466	61250	59750	31	18100	500	46050	100	1	6275415	3746	4.71	0.86	12	0.10	12670.00	69712.00	85500	20240329	-30.18	56900	20250203	4.92	70700	-15.56	20250106	56900	4.92	20250203	85500	-30.18	20240329	56900	4.92	20250203	1.04	N	215000	500	31 억		1260396	N	N	149	N	00	N
8	20250228	101029	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59900	-700	5	-1.16	250840000	4184	36.93	60200	60200	59600	78700	42500	60600	59952.20	20.08	0	1157	62466	61532	60966	60032	59466	61250	59750	31	18100	500	46050	100	1	6275415	3759	4.73	0.86	12	0.07	12670.00	69712.00	85500	20240329	-29.94	56900	20250203	5.27	70700	-15.28	20250106	56900	5.27	20250203	85500	-29.94	20240329	56900	5.27	20250203	1.04	N	215000	500	31 억		1260396	N	N	149	N	00	N
9	20250228	091033	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60100	-500	5	-0.83	150468700	2512	22.17	60200	60200	59600	78700	42500	60600	59899.96	20.08	0	968	62466	61532	60966	60032	59466	61250	59750	31	18100	500	46050	100	1	6275415	3772	4.74	0.86	12	0.04	12670.00	69712.00	85500	20240329	-29.71	56900	20250203	5.62	70700	-14.99	20250106	56900	5.62	20250203	85500	-29.71	20240329	56900	5.62	20250203	1.04	N	215000	500	31 억		1260396	N	N	149	N	00	N
10	20250227	161022	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60600	-1400	5	-2.26	679582600	11154	102.69	61500	61900	60400	80600	43400	62000	60927.64	20.10	0	-1288	62933	62466	61933	61466	60933	62700	61700	31	18600	500	47120	100	1	6275415	3803	4.78	0.87	12	0.18	12670.00	69712.00	85500	20240329	-29.12	56900	20250203	6.50	70700	-14.29	20250106	56900	6.50	20250203	85500	-29.12	20240329	56900	6.50	20250203	1.04	N	215000	500	31 억		1261468	N	N	149	N	00	N
11	20250227	151022	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60700	-1300	5	-2.10	651177500	10686	98.38	61500	61900	60400	80600	43400	62000	60937.44	20.10	0	-1279	62933	62466	61933	61466	60933	62700	61700	31	18600	500	47120	100	1	6275415	3809	4.79	0.87	12	0.17	12670.00	69712.00	85500	20240329	-29.01	56900	20250203	6.68	70700	-14.14	20250106	56900	6.68	20250203	85500	-29.01	20240329	56900	6.68	20250203	1.04	N	215000	500	31 억		1261468	N	N	10	N	00	N
12	20250227	141025	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60400	-1600	5	-2.58	569884200	9345	86.03	61500	61900	60400	80600	43400	62000	60982.79	20.10	0	-1663	62933	62466	61933	61466	60933	62700	61700	31	18600	500	47120	100	1	6275415	3790	4.77	0.87	12	0.15	12670.00	69712.00	85500	20240329	-29.36	56900	20250203	6.15	70700	-14.57	20250106	56900	6.15	20250203	85500	-29.36	20240329	56900	6.15	20250203	1.04	N	215000	500	31 억		1261468	N	N	10	N	00	N
13	20250227	131022	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61000	-1000	5	-1.61	373977300	6112	56.27	61500	61900	60900	80600	43400	62000	61187.39	20.10	0	-1588	62933	62466	61933	61466	60933	62700	61700	31	18600	500	47120	100	1	6275415	3828	4.81	0.88	12	0.10	12670.00	69712.00	85500	20240329	-28.65	56900	20250203	7.21	70700	-13.72	20250106	56900	7.21	20250203	85500	-28.65	20240329	56900	7.21	20250203	1.04	N	215000	500	31 억		1261468	N	N	10	N	00	N
14	20250227	121020	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60900	-1100	5	-1.77	327109500	5343	49.19	61500	61900	60900	80600	43400	62000	61222.07	20.10	0	-1560	62933	62466	61933	61466	60933	62700	61700	31	18600	500	47120	100	1	6275415	3822	4.81	0.87	12	0.09	12670.00	69712.00	85500	20240329	-28.77	56900	20250203	7.03	70700	-13.86	20250106	56900	7.03	20250203	85500	-28.77	20240329	56900	7.03	20250203	1.04	N	215000	500	31 억		1261468	N	N	10	N	00	N
15	20250227	111028	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61200	-800	5	-1.29	237685700	3877	35.69	61500	61900	61100	80600	43400	62000	61306.60	20.10	0	-1531	62933	62466	61933	61466	60933	62700	61700	31	18600	500	47120	100	1	6275415	3841	4.83	0.88	12	0.06	12670.00	69712.00	85500	20240329	-28.42	56900	20250203	7.56	70700	-13.44	20250106	56900	7.56	20250203	85500	-28.42	20240329	56900	7.56	20250203	1.04	N	215000	500	31 억		1261468	N	N	10	N	00	N
16	20250227	101054	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61300	-700	5	-1.13	84244200	1371	12.62	61500	61900	61200	80600	43400	62000	61447.26	20.10	0	-649	62933	62466	61933	61466	60933	62700	61700	31	18600	500	47120	100	1	6275415	3847	4.84	0.88	12	0.02	12670.00	69712.00	85500	20240329	-28.30	56900	20250203	7.73	70700	-13.30	20250106	56900	7.73	20250203	85500	-28.30	20240329	56900	7.73	20250203	1.04	N	215000	500	31 억		1261468	N	N	10	N	00	N
17	20250227	091102	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61700	-300	5	-0.48	19683900	320	2.95	61500	61900	61300	80600	43400	62000	61512.19	20.10	0	-179	62933	62466	61933	61466	60933	62700	61700	31	18600	500	47120	100	1	6275415	3872	4.87	0.89	12	0.01	12670.00	69712.00	85500	20240329	-27.84	56900	20250203	8.44	70700	-12.73	20250106	56900	8.44	20250203	85500	-27.84	20240329	56900	8.44	20250203	1.04	N	215000	500	31 억		1261468	N	N	10	N	00	N
18	20250226	161022	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	62000	-100	5	-0.16	671952100	10861	71.94	61900	62400	61400	80700	43500	62100	61868.33	20.10	0	-57	63366	62732	61666	61032	59966	63050	61350	31	18600	500	47190	100	1	6275415	3891	4.89	0.89	12	0.17	12670.00	69712.00	85500	20240329	-27.49	56900	20250203	8.96	70700	-12.31	20250106	56900	8.96	20250203	85500	-27.49	20240329	56900	8.96	20250203	1.05	N	215000	500	31 억		1261171	N	N	10	N	00	N
19	20250226	151026	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61800	-300	5	-0.48	631006600	10200	67.56	61900	62400	61400	80700	43500	62100	61863.39	20.10	0	68	63366	62732	61666	61032	59966	63050	61350	31	18600	500	47190	100	1	6275415	3878	4.88	0.89	12	0.16	12670.00	69712.00	85500	20240329	-27.72	56900	20250203	8.61	70700	-12.59	20250106	56900	8.61	20250203	85500	-27.72	20240329	56900	8.61	20250203	1.05	N	215000	500	31 억		1261171	N	N	67	N	00	N
20	20250226	141024	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61800	-300	5	-0.48	595342300	9623	63.74	61900	62400	61400	80700	43500	62100	61866.60	20.10	0	-60	63366	62732	61666	61032	59966	63050	61350	31	18600	500	47190	100	1	6275415	3878	4.88	0.89	12	0.15	12670.00	69712.00	85500	20240329	-27.72	56900	20250203	8.61	70700	-12.59	20250106	56900	8.61	20250203	85500	-27.72	20240329	56900	8.61	20250203	1.05	N	215000	500	31 억		1261171	N	N	67	N	00	N
21	20250226	131022	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61900	-200	5	-0.32	550239200	8894	58.91	61900	62400	61400	80700	43500	62100	61866.34	20.10	0	-243	63366	62732	61666	61032	59966	63050	61350	31	18600	500	47190	100	1	6275415	3884	4.89	0.89	12	0.14	12670.00	69712.00	85500	20240329	-27.60	56900	20250203	8.79	70700	-12.45	20250106	56900	8.79	20250203	85500	-27.60	20240329	56900	8.79	20250203	1.05	N	215000	500	31 억		1261171	N	N	67	N	00	N
22	20250226	121023	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61900	-200	5	-0.32	347560600	5608	37.14	61900	62400	61700	80700	43500	62100	61975.86	20.10	0	757	63366	62732	61666	61032	59966	63050	61350	31	18600	500	47190	100	1	6275415	3884	4.89	0.89	12	0.09	12670.00	69712.00	85500	20240329	-27.60	56900	20250203	8.79	70700	-12.45	20250106	56900	8.79	20250203	85500	-27.60	20240329	56900	8.79	20250203	1.05	N	215000	500	31 억		1261171	N	N	67	N	00	N
23	20250226	111021	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61900	-200	5	-0.32	316524400	5106	33.82	61900	62400	61700	80700	43500	62100	61990.68	20.10	0	747	63366	62732	61666	61032	59966	63050	61350	31	18600	500	47190	100	1	6275415	3884	4.89	0.89	12	0.08	12670.00	69712.00	85500	20240329	-27.60	56900	20250203	8.79	70700	-12.45	20250106	56900	8.79	20250203	85500	-27.60	20240329	56900	8.79	20250203	1.05	N	215000	500	31 억		1261171	N	N	67	N	00	N
24	20250226	101019	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	62200	100	2	0.16	196325100	3163	20.95	61900	62400	61800	80700	43500	62100	62069.27	20.10	0	443	63366	62732	61666	61032	59966	63050	61350	31	18600	500	47190	100	1	6275415	3903	4.91	0.89	12	0.05	12670.00	69712.00	85500	20240329	-27.25	56900	20250203	9.31	70700	-12.02	20250106	56900	9.31	20250203	85500	-27.25	20240329	56900	9.31	20250203	1.05	N	215000	500	31 억		1261171	N	N	67	N	00	N
25	20250226	091029	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	62000	-100	5	-0.16	18627400	301	1.99	61900	62000	61800	80700	43500	62100	61885.05	20.10	0	-210	63366	62732	61666	61032	59966	63050	61350	31	18600	500	47190	100	1	6275415	3891	4.89	0.89	12	0.00	12670.00	69712.00	85500	20240329	-27.49	56900	20250203	8.96	70700	-12.31	20250106	56900	8.96	20250203	85500	-27.49	20240329	56900	8.96	20250203	1.05	N	215000	500	31 억		1261171	N	N	67	N	00	N
26	20250225	161015	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	62100	700	2	1.14	932042400	15078	114.85	60800	62300	60600	79800	43000	61400	61814.69	20.09	0	-139	62133	61766	61233	60866	60333	61950	61050	31	18400	500	46660	100	1	6275415	3897	4.90	0.89	12	0.24	12670.00	69712.00	85500	20240329	-27.37	56900	20250203	9.14	70700	-12.16	20250106	56900	9.14	20250203	85500	-27.37	20240329	56900	9.14	20250203	1.05	N	215000	500	31 억		1261043	N	N	67	N	00	N
27	20250225	151015	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	62000	600	2	0.98	904104900	14627	111.42	60800	62300	60600	79800	43000	61400	61810.69	20.09	0	-255	62133	61766	61233	60866	60333	61950	61050	31	18400	500	46660	100	1	6275415	3891	4.89	0.89	12	0.23	12670.00	69712.00	85500	20240329	-27.49	56900	20250203	8.96	70700	-12.31	20250106	56900	8.96	20250203	85500	-27.49	20240329	56900	8.96	20250203	1.05	N	215000	500	31 억		1261043	N	N	130	N	00	N
28	20250225	141013	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	62100	700	2	1.14	764700400	12378	94.29	60800	62300	60600	79800	43000	61400	61778.99	20.09	0	166	62133	61766	61233	60866	60333	61950	61050	31	18400	500	46660	100	1	6275415	3897	4.90	0.89	12	0.20	12670.00	69712.00	85500	20240329	-27.37	56900	20250203	9.14	70700	-12.16	20250106	56900	9.14	20250203	85500	-27.37	20240329	56900	9.14	20250203	1.05	N	215000	500	31 억		1261043	N	N	130	N	00	N
29	20250225	131019	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	62200	800	2	1.30	642914400	10416	79.34	60800	62300	60600	79800	43000	61400	61723.73	20.09	0	466	62133	61766	61233	60866	60333	61950	61050	31	18400	500	46660	100	1	6275415	3903	4.91	0.89	12	0.17	12670.00	69712.00	85500	20240329	-27.25	56900	20250203	9.31	70700	-12.02	20250106	56900	9.31	20250203	85500	-27.25	20240329	56900	9.31	20250203	1.05	N	215000	500	31 억		1261043	N	N	130	N	00	N
30	20250225	121015	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	62100	700	2	1.14	535993700	8695	66.23	60800	62300	60600	79800	43000	61400	61643.90	20.09	0	575	62133	61766	61233	60866	60333	61950	61050	31	18400	500	46660	100	1	6275415	3897	4.90	0.89	12	0.14	12670.00	69712.00	85500	20240329	-27.37	56900	20250203	9.14	70700	-12.16	20250106	56900	9.14	20250203	85500	-27.37	20240329	56900	9.14	20250203	1.05	N	215000	500	31 억		1261043	N	N	130	N	00	N
31	20250225	111014	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	62100	700	2	1.14	381103000	6200	47.23	60800	62300	60600	79800	43000	61400	61468.23	20.09	0	670	62133	61766	61233	60866	60333	61950	61050	31	18400	500	46660	100	1	6275415	3897	4.90	0.89	12	0.10	12670.00	69712.00	85500	20240329	-27.37	56900	20250203	9.14	70700	-12.16	20250106	56900	9.14	20250203	85500	-27.37	20240329	56900	9.14	20250203	1.05	N	215000	500	31 억		1261043	N	N	130	N	00	N
32	20250225	101012	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61300	-100	5	-0.16	167881300	2747	20.92	60800	61600	60600	79800	43000	61400	61114.42	20.09	0	707	62133	61766	61233	60866	60333	61950	61050	31	18400	500	46660	100	1	6275415	3847	4.84	0.88	12	0.04	12670.00	69712.00	85500	20240329	-28.30	56900	20250203	7.73	70700	-13.30	20250106	56900	7.73	20250203	85500	-28.30	20240329	56900	7.73	20250203	1.05	N	215000	500	31 억		1261043	N	N	130	N	00	N
33	20250225	091019	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61200	-200	5	-0.33	37864100	622	4.74	60800	61600	60600	79800	43000	61400	60874.76	20.09	0	-244	62133	61766	61233	60866	60333	61950	61050	31	18400	500	46660	100	1	6275415	3841	4.83	0.88	12	0.01	12670.00	69712.00	85500	20240329	-28.42	56900	20250203	7.56	70700	-13.44	20250106	56900	7.56	20250203	85500	-28.42	20240329	56900	7.56	20250203	1.05	N	215000	500	31 억		1261043	N	N	130	N	00	N
34	20250224	161007	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61400	0	3	0.00	801725500	13128	114.97	61000	61600	60700	79800	43000	61400	61069.89	20.04	0	2767	62000	61700	61200	60900	60400	61450	60650	31	18400	500	46660	100	1	6275415	3853	4.85	0.88	12	0.21	12670.00	69712.00	85500	20240329	-28.19	56900	20250203	7.91	70700	-13.15	20250106	56900	7.91	20250203	85500	-28.19	20240329	56900	7.91	20250203	1.11	N	215000	500	31 억		1257790	N	N	130	N	00	N
35	20250224	151005	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61400	0	3	0.00	771042000	12628	110.59	61000	61600	60700	79800	43000	61400	61058.12	20.04	0	2606	62000	61700	61200	60900	60400	61450	60650	31	18400	500	46660	100	1	6275415	3853	4.85	0.88	12	0.20	12670.00	69712.00	85500	20240329	-28.19	56900	20250203	7.91	70700	-13.15	20250106	56900	7.91	20250203	85500	-28.19	20240329	56900	7.91	20250203	1.11	N	215000	500	31 억		1257790	N	N	98	N	00	N
36	20250224	141004	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61300	-100	5	-0.16	704464100	11541	101.07	61000	61600	60700	79800	43000	61400	61040.13	20.04	0	2032	62000	61700	61200	60900	60400	61450	60650	31	18400	500	46660	100	1	6275415	3847	4.84	0.88	12	0.18	12670.00	69712.00	85500	20240329	-28.30	56900	20250203	7.73	70700	-13.30	20250106	56900	7.73	20250203	85500	-28.30	20240329	56900	7.73	20250203	1.11	N	215000	500	31 억		1257790	N	N	98	N	00	N
37	20250224	131006	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61000	-400	5	-0.65	596906800	9781	85.66	61000	61600	60700	79800	43000	61400	61027.18	20.04	0	1641	62000	61700	61200	60900	60400	61450	60650	31	18400	500	46660	100	1	6275415	3828	4.81	0.88	12	0.16	12670.00	69712.00	85500	20240329	-28.65	56900	20250203	7.21	70700	-13.72	20250106	56900	7.21	20250203	85500	-28.65	20240329	56900	7.21	20250203	1.11	N	215000	500	31 억		1257790	N	N	98	N	00	N
38	20250224	121003	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61000	-400	5	-0.65	530938500	8698	76.17	61000	61600	60700	79800	43000	61400	61041.45	20.04	0	1339	62000	61700	61200	60900	60400	61450	60650	31	18400	500	46660	100	1	6275415	3828	4.81	0.88	12	0.14	12670.00	69712.00	85500	20240329	-28.65	56900	20250203	7.21	70700	-13.72	20250106	56900	7.21	20250203	85500	-28.65	20240329	56900	7.21	20250203	1.11	N	215000	500	31 억		1257790	N	N	98	N	00	N
39	20250224	111001	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60800	-600	5	-0.98	483188200	7915	69.31	61000	61600	60700	79800	43000	61400	61047.15	20.04	0	1276	62000	61700	61200	60900	60400	61450	60650	31	18400	500	46660	100	1	6275415	3815	4.80	0.87	12	0.13	12670.00	69712.00	85500	20240329	-28.89	56900	20250203	6.85	70700	-14.00	20250106	56900	6.85	20250203	85500	-28.89	20240329	56900	6.85	20250203	1.11	N	215000	500	31 억		1257790	N	N	98	N	00	N
40	20250224	101001	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61000	-400	5	-0.65	404801500	6626	58.03	61000	61600	60700	79800	43000	61400	61092.89	20.04	0	1362	62000	61700	61200	60900	60400	61450	60650	31	18400	500	46660	100	1	6275415	3828	4.81	0.88	12	0.11	12670.00	69712.00	85500	20240329	-28.65	56900	20250203	7.21	70700	-13.72	20250106	56900	7.21	20250203	85500	-28.65	20240329	56900	7.21	20250203	1.11	N	215000	500	31 억		1257790	N	N	98	N	00	N
41	20250224	091008	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61100	-300	5	-0.49	123717800	2029	17.77	61000	61300	60700	79800	43000	61400	60974.77	20.04	0	-326	62000	61700	61200	60900	60400	61450	60650	31	18400	500	46660	100	1	6275415	3834	4.82	0.88	12	0.03	12670.00	69712.00	85500	20240329	-28.54	56900	20250203	7.38	70700	-13.58	20250106	56900	7.38	20250203	85500	-28.54	20240329	56900	7.38	20250203	1.11	N	215000	500	31 억		1257790	N	N	98	N	00	N
42	20250221	160958	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61400	400	2	0.66	698358600	11419	65.05	61500	61500	60700	79300	42700	61000	61157.58	20.03	0	600	61866	61432	60966	60532	60066	61650	60750	31	18300	500	46360	100	1	6275415	3853	4.85	0.88	12	0.18	12670.00	69712.00	85500	20240329	-28.19	56900	20250203	7.91	70700	-13.15	20250106	56900	7.91	20250203	85500	-28.19	20240329	56900	7.91	20250203	1.10	N	215000	500	31 억		1256749	N	N	98	N	00	N
43	20250221	151002	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61200	200	2	0.33	659387300	10783	61.43	61500	61500	60700	79300	42700	61000	61150.64	20.03	0	588	61866	61432	60966	60532	60066	61650	60750	31	18300	500	46360	100	1	6275415	3841	4.83	0.88	12	0.17	12670.00	69712.00	85500	20240329	-28.42	56900	20250203	7.56	70700	-13.44	20250106	56900	7.56	20250203	85500	-28.42	20240329	56900	7.56	20250203	1.10	N	215000	500	31 억		1256749	N	N	134	N	00	N
44	20250221	141002	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61300	300	2	0.49	517963000	8477	48.29	61500	61500	60700	79300	42700	61000	61102.16	20.03	0	904	61866	61432	60966	60532	60066	61650	60750	31	18300	500	46360	100	1	6275415	3847	4.84	0.88	12	0.14	12670.00	69712.00	85500	20240329	-28.30	56900	20250203	7.73	70700	-13.30	20250106	56900	7.73	20250203	85500	-28.30	20240329	56900	7.73	20250203	1.10	N	215000	500	31 억		1256749	N	N	134	N	00	N
45	20250221	131001	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61100	100	2	0.16	408503000	6691	38.12	61500	61500	60700	79300	42700	61000	61052.61	20.03	0	296	61866	61432	60966	60532	60066	61650	60750	31	18300	500	46360	100	1	6275415	3834	4.82	0.88	12	0.11	12670.00	69712.00	85500	20240329	-28.54	56900	20250203	7.38	70700	-13.58	20250106	56900	7.38	20250203	85500	-28.54	20240329	56900	7.38	20250203	1.10	N	215000	500	31 억		1256749	N	N	134	N	00	N
46	20250221	121002	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61100	100	2	0.16	375824300	6156	35.07	61500	61500	60700	79300	42700	61000	61050.08	20.03	0	129	61866	61432	60966	60532	60066	61650	60750	31	18300	500	46360	100	1	6275415	3834	4.82	0.88	12	0.10	12670.00	69712.00	85500	20240329	-28.54	56900	20250203	7.38	70700	-13.58	20250106	56900	7.38	20250203	85500	-28.54	20240329	56900	7.38	20250203	1.10	N	215000	500	31 억		1256749	N	N	134	N	00	N
47	20250221	110958	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61000	0	3	0.00	303406000	4971	28.32	61500	61500	60700	79300	42700	61000	61035.20	20.03	0	74	61866	61432	60966	60532	60066	61650	60750	31	18300	500	46360	100	1	6275415	3828	4.81	0.88	12	0.08	12670.00	69712.00	85500	20240329	-28.65	56900	20250203	7.21	70700	-13.72	20250106	56900	7.21	20250203	85500	-28.65	20240329	56900	7.21	20250203	1.10	N	215000	500	31 억		1256749	N	N	134	N	00	N
48	20250221	100959	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61100	100	2	0.16	233778300	3830	21.82	61500	61500	60700	79300	42700	61000	61038.72	20.03	0	-58	61866	61432	60966	60532	60066	61650	60750	31	18300	500	46360	100	1	6275415	3834	4.82	0.88	12	0.06	12670.00	69712.00	85500	20240329	-28.54	56900	20250203	7.38	70700	-13.58	20250106	56900	7.38	20250203	85500	-28.54	20240329	56900	7.38	20250203	1.10	N	215000	500	31 억		1256749	N	N	134	N	00	N
49	20250221	091002	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61000	0	3	0.00	70481100	1156	6.59	61500	61500	60700	79300	42700	61000	60969.81	20.03	0	-204	61866	61432	60966	60532	60066	61650	60750	31	18300	500	46360	100	1	6275415	3828	4.81	0.88	12	0.02	12670.00	69712.00	85500	20240329	-28.65	56900	20250203	7.21	70700	-13.72	20250106	56900	7.21	20250203	85500	-28.65	20240329	56900	7.21	20250203	1.10	N	215000	500	31 억		1256749	N	N	134	N	00	N
50	20250220	160955	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61000	200	2	0.33	1069482600	17553	57.05	60500	61400	60500	79000	42600	60800	60928.74	19.94	0	4643	63200	62000	61200	60000	59200	61600	59600	31	18200	500	46200	100	1	6275415	3828	4.81	0.88	12	0.28	12670.00	69712.00	85500	20240329	-28.65	56900	20250203	7.21	70700	-13.72	20250106	56900	7.21	20250203	85500	-28.65	20240329	56900	7.21	20250203	1.05	N	215000	500	31 억		1251118	N	N	134	N	00	N
51	20250220	150958	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61300	500	2	0.82	1015396200	16667	54.17	60500	61400	60500	79000	42600	60800	60922.55	19.94	0	4976	63200	62000	61200	60000	59200	61600	59600	31	18200	500	46200	100	1	6275415	3847	4.84	0.88	12	0.27	12670.00	69712.00	85500	20240329	-28.30	56900	20250203	7.73	70700	-13.30	20250106	56900	7.73	20250203	85500	-28.30	20240329	56900	7.73	20250203	1.05	N	215000	500	31 억		1251118	N	N	53	N	00	N
52	20250220	140958	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61000	200	2	0.33	862160600	14158	46.01	60500	61400	60500	79000	42600	60800	60895.65	19.94	0	5323	63200	62000	61200	60000	59200	61600	59600	31	18200	500	46200	100	1	6275415	3828	4.81	0.88	12	0.23	12670.00	69712.00	85500	20240329	-28.65	56900	20250203	7.21	70700	-13.72	20250106	56900	7.21	20250203	85500	-28.65	20240329	56900	7.21	20250203	1.05	N	215000	500	31 억		1251118	N	N	53	N	00	N
53	20250220	130954	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61400	600	2	0.99	769737100	12646	41.10	60500	61400	60500	79000	42600	60800	60868.03	19.94	0	4913	63200	62000	61200	60000	59200	61600	59600	31	18200	500	46200	100	1	6275415	3853	4.85	0.88	12	0.20	12670.00	69712.00	85500	20240329	-28.19	56900	20250203	7.91	70700	-13.15	20250106	56900	7.91	20250203	85500	-28.19	20240329	56900	7.91	20250203	1.05	N	215000	500	31 억		1251118	N	N	53	N	00	N
54	20250220	120956	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61200	400	2	0.66	675697300	11111	36.11	60500	61300	60500	79000	42600	60800	60813.37	19.94	0	4025	63200	62000	61200	60000	59200	61600	59600	31	18200	500	46200	100	1	6275415	3841	4.83	0.88	12	0.18	12670.00	69712.00	85500	20240329	-28.42	56900	20250203	7.56	70700	-13.44	20250106	56900	7.56	20250203	85500	-28.42	20240329	56900	7.56	20250203	1.05	N	215000	500	31 억		1251118	N	N	53	N	00	N
55	20250220	110956	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61100	300	2	0.49	609153900	10023	32.57	60500	61200	60500	79000	42600	60800	60775.61	19.94	0	3651	63200	62000	61200	60000	59200	61600	59600	31	18200	500	46200	100	1	6275415	3834	4.82	0.88	12	0.16	12670.00	69712.00	85500	20240329	-28.54	56900	20250203	7.38	70700	-13.58	20250106	56900	7.38	20250203	85500	-28.54	20240329	56900	7.38	20250203	1.05	N	215000	500	31 억		1251118	N	N	53	N	00	N
56	20250220	100956	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60900	100	2	0.16	495054900	8153	26.50	60500	61100	60500	79000	42600	60800	60720.58	19.94	0	3278	63200	62000	61200	60000	59200	61600	59600	31	18200	500	46200	100	1	6275415	3822	4.81	0.87	12	0.13	12670.00	69712.00	85500	20240329	-28.77	56900	20250203	7.03	70700	-13.86	20250106	56900	7.03	20250203	85500	-28.77	20240329	56900	7.03	20250203	1.05	N	215000	500	31 억		1251118	N	N	53	N	00	N
57	20250220	090959	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61100	300	2	0.49	54681600	901	2.93	60500	61100	60500	79000	42600	60800	60689.90	19.94	0	-261	63200	62000	61200	60000	59200	61600	59600	31	18200	500	46200	100	1	6275415	3834	4.82	0.88	12	0.01	12670.00	69712.00	85500	20240329	-28.54	56900	20250203	7.38	70700	-13.58	20250106	56900	7.38	20250203	85500	-28.54	20240329	56900	7.38	20250203	1.05	N	215000	500	31 억		1251118	N	N	53	N	00	N
58	20250219	160951	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60800	-200	5	-0.33	1884911400	30758	193.17	61200	62400	60400	79300	42700	61000	61282.07	19.83	0	5287	61866	61432	60666	60232	59466	61650	60450	31	18300	500	46360	100	1	6275415	3815	4.80	0.87	12	0.49	12670.00	69712.00	85500	20240329	-28.89	56900	20250203	6.85	70700	-14.00	20250106	56900	6.85	20250203	85500	-28.89	20240329	56900	6.85	20250203	1.08	N	215000	500	31 억		1244609	N	N	53	N	00	N
59	20250219	150955	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60800	-200	5	-0.33	1836273500	29957	188.14	61200	62400	60400	79300	42700	61000	61296.98	19.83	0	5737	61866	61432	60666	60232	59466	61650	60450	31	18300	500	46360	100	1	6275415	3815	4.80	0.87	12	0.48	12670.00	69712.00	85500	20240329	-28.89	56900	20250203	6.85	70700	-14.00	20250106	56900	6.85	20250203	85500	-28.89	20240329	56900	6.85	20250203	1.08	N	215000	500	31 억		1244609	N	N	0	N	00	N
60	20250219	140951	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60900	-100	5	-0.16	1733436100	28264	177.50	61200	62400	60400	79300	42700	61000	61330.18	19.83	0	5927	61866	61432	60666	60232	59466	61650	60450	31	18300	500	46360	100	1	6275415	3822	4.81	0.87	12	0.45	12670.00	69712.00	85500	20240329	-28.77	56900	20250203	7.03	70700	-13.86	20250106	56900	7.03	20250203	85500	-28.77	20240329	56900	7.03	20250203	1.08	N	215000	500	31 억		1244609	N	N	0	N	00	N
61	20250219	130952	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60700	-300	5	-0.49	1593436700	25957	163.02	61200	62400	60400	79300	42700	61000	61387.55	19.83	0	5912	61866	61432	60666	60232	59466	61650	60450	31	18300	500	46360	100	1	6275415	3809	4.79	0.87	12	0.41	12670.00	69712.00	85500	20240329	-29.01	56900	20250203	6.68	70700	-14.14	20250106	56900	6.68	20250203	85500	-29.01	20240329	56900	6.68	20250203	1.08	N	215000	500	31 억		1244609	N	N	0	N	00	N
62	20250219	120951	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60700	-300	5	-0.49	1270360600	20624	129.52	61200	62400	60700	79300	42700	61000	61596.23	19.83	0	4887	61866	61432	60666	60232	59466	61650	60450	31	18300	500	46360	100	1	6275415	3809	4.79	0.87	12	0.33	12670.00	69712.00	85500	20240329	-29.01	56900	20250203	6.68	70700	-14.14	20250106	56900	6.68	20250203	85500	-29.01	20240329	56900	6.68	20250203	1.08	N	215000	500	31 억		1244609	N	N	0	N	00	N
63	20250219	110952	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61100	100	2	0.16	1031895700	16713	104.96	61200	62400	60800	79300	42700	61000	61742.10	19.83	0	5943	61866	61432	60666	60232	59466	61650	60450	31	18300	500	46360	100	1	6275415	3834	4.82	0.88	12	0.27	12670.00	69712.00	85500	20240329	-28.54	56900	20250203	7.38	70700	-13.58	20250106	56900	7.38	20250203	85500	-28.54	20240329	56900	7.38	20250203	1.08	N	215000	500	31 억		1244609	N	N	0	N	00	N
64	20250219	100953	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61400	400	2	0.66	799401000	12905	81.05	61200	62400	60900	79300	42700	61000	61945.06	19.83	0	4936	61866	61432	60666	60232	59466	61650	60450	31	18300	500	46360	100	1	6275415	3853	4.85	0.88	12	0.21	12670.00	69712.00	85500	20240329	-28.19	56900	20250203	7.91	70700	-13.15	20250106	56900	7.91	20250203	85500	-28.19	20240329	56900	7.91	20250203	1.08	N	215000	500	31 억		1244609	N	N	0	N	00	N
65	20250219	090954	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61400	400	2	0.66	103942400	1692	10.63	61200	61800	60900	79300	42700	61000	61431.68	19.83	0	22	61866	61432	60666	60232	59466	61650	60450	31	18300	500	46360	100	1	6275415	3853	4.85	0.88	12	0.03	12670.00	69712.00	85500	20240329	-28.19	56900	20250203	7.91	70700	-13.15	20250106	56900	7.91	20250203	85500	-28.19	20240329	56900	7.91	20250203	1.08	N	215000	500	31 억		1244609	N	N	0	N	00	N
66	20250218	160949	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	61000	900	2	1.50	966144900	15910	94.31	60400	61100	59900	78100	42100	60100	60725.17	19.78	0	3074	61166	60632	59666	59132	58166	60900	59400	31	18000	500	45670	100	1	6275415	3828	4.81	0.88	12	0.25	12670.00	69712.00	85500	20240329	-28.65	56900	20250203	7.21	70700	-13.72	20250106	56900	7.21	20250203	85500	-28.65	20240329	56900	7.21	20250203	1.07	N	215000	500	31 억		1241390	N	N	119	N	00	N
67	20250218	150951	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60900	800	2	1.33	927064000	15269	90.51	60400	61100	59900	78100	42100	60100	60715.44	19.78	0	2873	61166	60632	59666	59132	58166	60900	59400	31	18000	500	45670	100	1	6275415	3822	4.81	0.87	12	0.24	12670.00	69712.00	85500	20240329	-28.77	56900	20250203	7.03	70700	-13.86	20250106	56900	7.03	20250203	85500	-28.77	20240329	56900	7.03	20250203	1.07	N	215000	500	31 억		1241390	N	N	119	N	00	N
68	20250218	140952	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60900	800	2	1.33	856489700	14111	83.65	60400	61100	59900	78100	42100	60100	60696.60	19.78	0	2530	61166	60632	59666	59132	58166	60900	59400	31	18000	500	45670	100	1	6275415	3822	4.81	0.87	12	0.22	12670.00	69712.00	85500	20240329	-28.77	56900	20250203	7.03	70700	-13.86	20250106	56900	7.03	20250203	85500	-28.77	20240329	56900	7.03	20250203	1.07	N	215000	500	31 억		1241390	N	N	119	N	00	N
69	20250218	130948	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60800	700	2	1.16	720370300	11876	70.40	60400	61100	59900	78100	42100	60100	60657.65	19.78	0	2183	61166	60632	59666	59132	58166	60900	59400	31	18000	500	45670	100	1	6275415	3815	4.80	0.87	12	0.19	12670.00	69712.00	85500	20240329	-28.89	56900	20250203	6.85	70700	-14.00	20250106	56900	6.85	20250203	85500	-28.89	20240329	56900	6.85	20250203	1.07	N	215000	500	31 억		1241390	N	N	119	N	00	N
70	20250218	120951	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60600	500	2	0.83	637286300	10508	62.29	60400	61100	59900	78100	42100	60100	60647.73	19.78	0	1875	61166	60632	59666	59132	58166	60900	59400	31	18000	500	45670	100	1	6275415	3803	4.78	0.87	12	0.17	12670.00	69712.00	85500	20240329	-29.12	56900	20250203	6.50	70700	-14.29	20250106	56900	6.50	20250203	85500	-29.12	20240329	56900	6.50	20250203	1.07	N	215000	500	31 억		1241390	N	N	119	N	00	N
71	20250218	110948	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60700	600	2	1.00	366849000	6063	35.94	60400	60800	59900	78100	42100	60100	60506.19	19.78	0	1257	61166	60632	59666	59132	58166	60900	59400	31	18000	500	45670	100	1	6275415	3809	4.79	0.87	12	0.10	12670.00	69712.00	85500	20240329	-29.01	56900	20250203	6.68	70700	-14.14	20250106	56900	6.68	20250203	85500	-29.01	20240329	56900	6.68	20250203	1.07	N	215000	500	31 억		1241390	N	N	119	N	00	N
72	20250218	100948	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60400	300	2	0.50	204911300	3391	20.10	60400	60600	59900	78100	42100	60100	60427.99	19.78	0	805	61166	60632	59666	59132	58166	60900	59400	31	18000	500	45670	100	1	6275415	3790	4.77	0.87	12	0.05	12670.00	69712.00	85500	20240329	-29.36	56900	20250203	6.15	70700	-14.57	20250106	56900	6.15	20250203	85500	-29.36	20240329	56900	6.15	20250203	1.07	N	215000	500	31 억		1241390	N	N	119	N	00	N
73	20250218	090952	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60400	300	2	0.50	29241000	485	2.87	60400	60500	59900	78100	42100	60100	60290.72	19.78	0	-70	61166	60632	59666	59132	58166	60900	59400	31	18000	500	45670	100	1	6275415	3790	4.77	0.87	12	0.01	12670.00	69712.00	85500	20240329	-29.36	56900	20250203	6.15	70700	-14.57	20250106	56900	6.15	20250203	85500	-29.36	20240329	56900	6.15	20250203	1.07	N	215000	500	31 억		1241390	N	N	119	N	00	N
74	20250217	160948	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60100	1200	2	2.04	1007710500	16867	219.88	58900	60200	58700	76500	41300	58900	59743.92	19.74	0	2701	59566	59232	58866	58532	58166	59250	58550	31	17600	500	44760	100	1	6275415	3772	4.74	0.86	12	0.27	12670.00	69712.00	85500	20240329	-29.71	56900	20250203	5.62	70700	-14.99	20250106	56900	5.62	20250203	85500	-29.71	20240329	56900	5.62	20250203	1.07	N	215000	500	31 억		1238957	N	N	119	N	00	N
75	20250217	150947	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59900	1000	2	1.70	908932600	15222	198.44	58900	60200	58700	76500	41300	58900	59712.73	19.74	0	3017	59566	59232	58866	58532	58166	59250	58550	31	17600	500	44760	100	1	6275415	3759	4.73	0.86	12	0.24	12670.00	69712.00	85500	20240329	-29.94	56900	20250203	5.27	70700	-15.28	20250106	56900	5.27	20250203	85500	-29.94	20240329	56900	5.27	20250203	1.07	N	215000	500	31 억		1238957	N	N	477	N	00	N
76	20250217	140945	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60000	1100	2	1.87	840428900	14080	183.55	58900	60200	58700	76500	41300	58900	59690.56	19.74	0	2983	59566	59232	58866	58532	58166	59250	58550	31	17600	500	44760	100	1	6275415	3765	4.74	0.86	12	0.22	12670.00	69712.00	85500	20240329	-29.82	56900	20250203	5.45	70700	-15.13	20250106	56900	5.45	20250203	85500	-29.82	20240329	56900	5.45	20250203	1.07	N	215000	500	31 억		1238957	N	N	477	N	00	N
77	20250217	130950	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60200	1300	2	2.21	756556100	12683	165.34	58900	60200	58700	76500	41300	58900	59652.26	19.74	0	3032	59566	59232	58866	58532	58166	59250	58550	31	17600	500	44760	100	1	6275415	3778	4.75	0.86	12	0.20	12670.00	69712.00	85500	20240329	-29.59	56900	20250203	5.80	70700	-14.85	20250106	56900	5.80	20250203	85500	-29.59	20240329	56900	5.80	20250203	1.07	N	215000	500	31 억		1238957	N	N	477	N	00	N
78	20250217	120950	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60100	1200	2	2.04	608835500	10226	133.31	58900	60200	58700	76500	41300	58900	59539.12	19.74	0	3123	59566	59232	58866	58532	58166	59250	58550	31	17600	500	44760	100	1	6275415	3772	4.74	0.86	12	0.16	12670.00	69712.00	85500	20240329	-29.71	56900	20250203	5.62	70700	-14.99	20250106	56900	5.62	20250203	85500	-29.71	20240329	56900	5.62	20250203	1.07	N	215000	500	31 억		1238957	N	N	477	N	00	N
79	20250217	110948	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59800	900	2	1.53	440220400	7416	96.68	58900	59900	58700	76500	41300	58900	59362.02	19.74	0	1451	59566	59232	58866	58532	58166	59250	58550	31	17600	500	44760	100	1	6275415	3753	4.72	0.86	12	0.12	12670.00	69712.00	85500	20240329	-30.06	56900	20250203	5.10	70700	-15.42	20250106	56900	5.10	20250203	85500	-30.06	20240329	56900	5.10	20250203	1.07	N	215000	500	31 억		1238957	N	N	477	N	00	N
80	20250217	100945	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59600	700	2	1.19	306638100	5180	67.53	58900	59800	58700	76500	41300	58900	59197.58	19.74	0	1186	59566	59232	58866	58532	58166	59250	58550	31	17600	500	44760	100	1	6275415	3740	4.70	0.85	12	0.08	12670.00	69712.00	85500	20240329	-30.29	56900	20250203	4.75	70700	-15.70	20250106	56900	4.75	20250203	85500	-30.29	20240329	56900	4.75	20250203	1.07	N	215000	500	31 억		1238957	N	N	477	N	00	N
81	20250217	090948	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58900	0	3	0.00	82515500	1403	18.29	58900	59100	58700	76500	41300	58900	58812.49	19.74	0	456	59566	59232	58866	58532	58166	59250	58550	31	17600	500	44760	100	1	6275415	3696	4.65	0.84	12	0.02	12670.00	69712.00	85500	20240329	-31.11	56900	20250203	3.51	70700	-16.69	20250106	56900	3.51	20250203	85500	-31.11	20240329	56900	3.51	20250203	1.07	N	215000	500	31 억		1238957	N	N	477	N	00	N
82	20250214	160942	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58900	0	3	0.00	451225700	7657	36.79	58900	59200	58500	76500	41300	58900	58930.24	19.75	0	-867	59700	59300	58700	58300	57700	59500	58500	31	17600	500	44760	100	1	6275415	3696	4.65	0.84	12	0.12	12670.00	69712.00	85500	20240329	-31.11	56900	20250203	3.51	70700	-16.69	20250106	56900	3.51	20250203	85500	-31.11	20240329	56900	3.51	20250203	1.07	N	215000	500	31 억		1239092	N	N	477	N	00	N
83	20250214	150941	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58900	0	3	0.00	399142100	6773	32.54	58900	59200	58500	76500	41300	58900	58931.36	19.75	0	-510	59700	59300	58700	58300	57700	59500	58500	31	17600	500	44760	100	1	6275415	3696	4.65	0.84	12	0.11	12670.00	69712.00	85500	20240329	-31.11	56900	20250203	3.51	70700	-16.69	20250106	56900	3.51	20250203	85500	-31.11	20240329	56900	3.51	20250203	1.07	N	215000	500	31 억		1239092	N	N	9	N	00	N
84	20250214	140942	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59000	100	2	0.17	320578300	5440	26.13	58900	59200	58500	76500	41300	58900	58929.83	19.75	0	-267	59700	59300	58700	58300	57700	59500	58500	31	17600	500	44760	100	1	6275415	3702	4.66	0.85	12	0.09	12670.00	69712.00	85500	20240329	-30.99	56900	20250203	3.69	70700	-16.55	20250106	56900	3.69	20250203	85500	-30.99	20240329	56900	3.69	20250203	1.07	N	215000	500	31 억		1239092	N	N	9	N	00	N
85	20250214	130945	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59100	200	2	0.34	259785900	4410	21.19	58900	59200	58500	76500	41300	58900	58908.37	19.75	0	-108	59700	59300	58700	58300	57700	59500	58500	31	17600	500	44760	100	1	6275415	3709	4.66	0.85	12	0.07	12670.00	69712.00	85500	20240329	-30.88	56900	20250203	3.87	70700	-16.41	20250106	56900	3.87	20250203	85500	-30.88	20240329	56900	3.87	20250203	1.07	N	215000	500	31 억		1239092	N	N	9	N	00	N
86	20250214	120941	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59200	300	2	0.51	182268100	3097	14.88	58900	59200	58500	76500	41300	58900	58853.12	19.75	0	-123	59700	59300	58700	58300	57700	59500	58500	31	17600	500	44760	100	1	6275415	3715	4.67	0.85	12	0.05	12670.00	69712.00	85500	20240329	-30.76	56900	20250203	4.04	70700	-16.27	20250106	56900	4.04	20250203	85500	-30.76	20240329	56900	4.04	20250203	1.07	N	215000	500	31 억		1239092	N	N	9	N	00	N
87	20250214	110938	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59000	100	2	0.17	118561500	2017	9.69	58900	59100	58500	76500	41300	58900	58781.11	19.75	0	-303	59700	59300	58700	58300	57700	59500	58500	31	17600	500	44760	100	1	6275415	3702	4.66	0.85	12	0.03	12670.00	69712.00	85500	20240329	-30.99	56900	20250203	3.69	70700	-16.55	20250106	56900	3.69	20250203	85500	-30.99	20240329	56900	3.69	20250203	1.07	N	215000	500	31 억		1239092	N	N	9	N	00	N
88	20250214	100939	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58700	-200	5	-0.34	66444800	1132	5.44	58900	58900	58500	76500	41300	58900	58696.82	19.75	0	-213	59700	59300	58700	58300	57700	59500	58500	31	17600	500	44760	100	1	6275415	3684	4.63	0.84	12	0.02	12670.00	69712.00	85500	20240329	-31.35	56900	20250203	3.16	70700	-16.97	20250106	56900	3.16	20250203	85500	-31.35	20240329	56900	3.16	20250203	1.07	N	215000	500	31 억		1239092	N	N	9	N	00	N
89	20250214	090943	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58700	-200	5	-0.34	14319200	244	1.17	58900	58900	58500	76500	41300	58900	58685.25	19.75	0	-56	59700	59300	58700	58300	57700	59500	58500	31	17600	500	44760	100	1	6275415	3684	4.63	0.84	12	0.00	12670.00	69712.00	85500	20240329	-31.35	56900	20250203	3.16	70700	-16.97	20250106	56900	3.16	20250203	85500	-31.35	20240329	56900	3.16	20250203	1.07	N	215000	500	31 억		1239092	N	N	9	N	00	N
90	20250213	160933	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58900	800	2	1.38	1216412900	20705	114.11	58100	59100	58100	75500	40700	58100	58749.04	19.74	0	4268	58966	58532	58166	57732	57366	58500	57700	31	17400	500	44150	100	1	6275415	3696	4.65	0.84	12	0.33	12670.00	69712.00	85500	20240329	-31.11	56900	20250203	3.51	70700	-16.69	20250106	56900	3.51	20250203	85500	-31.11	20240329	56900	3.51	20250203	1.04	N	215000	500	31 억		1238821	N	N	9	N	00	N
91	20250213	150934	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58400	300	2	0.52	738485400	12582	69.35	58100	59100	58100	75500	40700	58100	58693.80	19.74	0	2560	58966	58532	58166	57732	57366	58500	57700	31	17400	500	44150	100	1	6275415	3665	4.61	0.84	12	0.20	12670.00	69712.00	85500	20240329	-31.70	56900	20250203	2.64	70700	-17.40	20250106	56900	2.64	20250203	85500	-31.70	20240329	56900	2.64	20250203	1.04	N	215000	500	31 억		1238821	N	N	0	N	00	N
92	20250213	140932	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58900	800	2	1.38	607241900	10350	57.04	58100	59100	58100	75500	40700	58100	58670.71	19.74	0	3597	58966	58532	58166	57732	57366	58500	57700	31	17400	500	44150	100	1	6275415	3696	4.65	0.84	12	0.16	12670.00	69712.00	85500	20240329	-31.11	56900	20250203	3.51	70700	-16.69	20250106	56900	3.51	20250203	85500	-31.11	20240329	56900	3.51	20250203	1.04	N	215000	500	31 억		1238821	N	N	0	N	00	N
93	20250213	130932	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58600	500	2	0.86	408001300	6963	38.38	58100	59000	58100	75500	40700	58100	58595.62	19.74	0	1494	58966	58532	58166	57732	57366	58500	57700	31	17400	500	44150	100	1	6275415	3677	4.63	0.84	12	0.11	12670.00	69712.00	85500	20240329	-31.46	56900	20250203	2.99	70700	-17.11	20250106	56900	2.99	20250203	85500	-31.46	20240329	56900	2.99	20250203	1.04	N	215000	500	31 억		1238821	N	N	0	N	00	N
94	20250213	120931	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58600	500	2	0.86	363661300	6207	34.21	58100	59000	58100	75500	40700	58100	58588.90	19.74	0	1549	58966	58532	58166	57732	57366	58500	57700	31	17400	500	44150	100	1	6275415	3677	4.63	0.84	12	0.10	12670.00	69712.00	85500	20240329	-31.46	56900	20250203	2.99	70700	-17.11	20250106	56900	2.99	20250203	85500	-31.46	20240329	56900	2.99	20250203	1.04	N	215000	500	31 억		1238821	N	N	0	N	00	N
95	20250213	110931	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58600	500	2	0.86	322269800	5501	30.32	58100	59000	58100	75500	40700	58100	58583.86	19.74	0	1555	58966	58532	58166	57732	57366	58500	57700	31	17400	500	44150	100	1	6275415	3677	4.63	0.84	12	0.09	12670.00	69712.00	85500	20240329	-31.46	56900	20250203	2.99	70700	-17.11	20250106	56900	2.99	20250203	85500	-31.46	20240329	56900	2.99	20250203	1.04	N	215000	500	31 억		1238821	N	N	0	N	00	N
96	20250213	100932	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58500	400	2	0.69	218151800	3720	20.50	58100	59000	58100	75500	40700	58100	58642.96	19.74	0	1006	58966	58532	58166	57732	57366	58500	57700	31	17400	500	44150	100	1	6275415	3671	4.62	0.84	12	0.06	12670.00	69712.00	85500	20240329	-31.58	56900	20250203	2.81	70700	-17.26	20250106	56900	2.81	20250203	85500	-31.58	20240329	56900	2.81	20250203	1.04	N	215000	500	31 억		1238821	N	N	0	N	00	N
97	20250213	090927	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58500	400	2	0.69	21185400	363	2.00	58100	58600	58100	75500	40700	58100	58361.98	19.74	0	162	58966	58532	58166	57732	57366	58500	57700	31	17400	500	44150	100	1	6275415	3671	4.62	0.84	12	0.01	12670.00	69712.00	85500	20240329	-31.58	56900	20250203	2.81	70700	-17.26	20250106	56900	2.81	20250203	85500	-31.58	20240329	56900	2.81	20250203	1.04	N	215000	500	31 억		1238821	N	N	0	N	00	N
98	20250212	160925	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58100	-500	5	-0.85	576277300	9916	52.67	58100	58600	57800	76100	41100	58600	58115.11	19.72	0	1621	59733	59166	58533	57966	57333	58850	57650	31	17500	500	44530	100	1	6275415	3646	4.59	0.83	12	0.16	12670.00	69712.00	85500	20240329	-32.05	56900	20250203	2.11	70700	-17.82	20250106	56900	2.11	20250203	85500	-32.05	20240329	56900	2.11	20250203	1.03	N	215000	500	31 억		1237636	N	N	110	N	00	N
99	20250212	150923	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58000	-600	5	-1.02	537853700	9254	49.16	58100	58600	57800	76100	41100	58600	58120.28	19.72	0	1570	59733	59166	58533	57966	57333	58850	57650	31	17500	500	44530	100	1	6275415	3640	4.58	0.83	12	0.15	12670.00	69712.00	85500	20240329	-32.16	56900	20250203	1.93	70700	-17.96	20250106	56900	1.93	20250203	85500	-32.16	20240329	56900	1.93	20250203	1.03	N	215000	500	31 억		1237636	N	N	110	N	00	N
100	20250212	140925	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58100	-500	5	-0.85	401814100	6911	36.71	58100	58600	57800	76100	41100	58600	58140.04	19.72	0	1140	59733	59166	58533	57966	57333	58850	57650	31	17500	500	44530	100	1	6275415	3646	4.59	0.83	12	0.11	12670.00	69712.00	85500	20240329	-32.05	56900	20250203	2.11	70700	-17.82	20250106	56900	2.11	20250203	85500	-32.05	20240329	56900	2.11	20250203	1.03	N	215000	500	31 억		1237636	N	N	110	N	00	N
101	20250212	130928	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58300	-300	5	-0.51	346281100	5957	31.64	58100	58600	57800	76100	41100	58600	58128.69	19.72	0	1246	59733	59166	58533	57966	57333	58850	57650	31	17500	500	44530	100	1	6275415	3659	4.60	0.84	12	0.09	12670.00	69712.00	85500	20240329	-31.81	56900	20250203	2.46	70700	-17.54	20250106	56900	2.46	20250203	85500	-31.81	20240329	56900	2.46	20250203	1.03	N	215000	500	31 억		1237636	N	N	110	N	00	N
102	20250212	120923	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58300	-300	5	-0.51	313870500	5401	28.69	58100	58600	57800	76100	41100	58600	58111.78	19.72	0	1264	59733	59166	58533	57966	57333	58850	57650	31	17500	500	44530	100	1	6275415	3659	4.60	0.84	12	0.09	12670.00	69712.00	85500	20240329	-31.81	56900	20250203	2.46	70700	-17.54	20250106	56900	2.46	20250203	85500	-31.81	20240329	56900	2.46	20250203	1.03	N	215000	500	31 억		1237636	N	N	110	N	00	N
103	20250212	110923	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58300	-300	5	-0.51	287796200	4954	26.31	58100	58600	57800	76100	41100	58600	58091.86	19.72	0	1280	59733	59166	58533	57966	57333	58850	57650	31	17500	500	44530	100	1	6275415	3659	4.60	0.84	12	0.08	12670.00	69712.00	85500	20240329	-31.81	56900	20250203	2.46	70700	-17.54	20250106	56900	2.46	20250203	85500	-31.81	20240329	56900	2.46	20250203	1.03	N	215000	500	31 억		1237636	N	N	110	N	00	N
104	20250212	100917	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58200	-400	5	-0.68	245913400	4235	22.50	58100	58600	57800	76100	41100	58600	58064.64	19.72	0	1143	59733	59166	58533	57966	57333	58850	57650	31	17500	500	44530	100	1	6275415	3652	4.59	0.83	12	0.07	12670.00	69712.00	85500	20240329	-31.93	56900	20250203	2.28	70700	-17.68	20250106	56900	2.28	20250203	85500	-31.93	20240329	56900	2.28	20250203	1.03	N	215000	500	31 억		1237636	N	N	110	N	00	N
105	20250212	090859	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58100	-500	5	-0.85	53320500	918	4.88	58100	58600	58000	76100	41100	58600	58073.00	19.72	0	185	59733	59166	58533	57966	57333	58850	57650	31	17500	500	44530	100	1	6275415	3646	4.59	0.83	12	0.01	12670.00	69712.00	85500	20240329	-32.05	56900	20250203	2.11	70700	-17.82	20250106	56900	2.11	20250203	85500	-32.05	20240329	56900	2.11	20250203	1.03	N	215000	500	31 억		1237636	N	N	110	N	00	N
106	20250211	160927	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58600	-300	5	-0.51	1099340500	18826	120.19	58900	59100	57900	76500	41300	58900	58393.77	19.74	0	-1868	60366	59632	59166	58432	57966	59400	58200	31	17600	500	44760	100	1	6275415	3677	4.63	0.84	12	0.30	12670.00	69712.00	85500	20240329	-31.46	56900	20250203	2.99	70700	-17.11	20250106	56900	2.99	20250203	85500	-31.46	20240329	56900	2.99	20250203	1.04	N	215000	500	31 억		1239035	N	N	110	N	00	N
107	20250211	150927	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58500	-400	5	-0.68	1055383700	18075	115.39	58900	59100	57900	76500	41300	58900	58388.69	19.74	0	-1824	60366	59632	59166	58432	57966	59400	58200	31	17600	500	44760	100	1	6275415	3671	4.62	0.84	12	0.29	12670.00	69712.00	85500	20240329	-31.58	56900	20250203	2.81	70700	-17.26	20250106	56900	2.81	20250203	85500	-31.58	20240329	56900	2.81	20250203	1.04	N	215000	500	31 억		1239035	N	N	506	N	00	N
108	20250211	140926	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58200	-700	5	-1.19	961362600	16463	105.10	58900	59100	57900	76500	41300	58900	58394.86	19.74	0	-1980	60366	59632	59166	58432	57966	59400	58200	31	17600	500	44760	100	1	6275415	3652	4.59	0.83	12	0.26	12670.00	69712.00	85500	20240329	-31.93	56900	20250203	2.28	70700	-17.68	20250106	56900	2.28	20250203	85500	-31.93	20240329	56900	2.28	20250203	1.04	N	215000	500	31 억		1239035	N	N	506	N	00	N
109	20250211	130926	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58100	-800	5	-1.36	922616900	15797	100.85	58900	59100	57900	76500	41300	58900	58404.06	19.74	0	-1892	60366	59632	59166	58432	57966	59400	58200	31	17600	500	44760	100	1	6275415	3646	4.59	0.83	12	0.25	12670.00	69712.00	85500	20240329	-32.05	56900	20250203	2.11	70700	-17.82	20250106	56900	2.11	20250203	85500	-32.05	20240329	56900	2.11	20250203	1.04	N	215000	500	31 억		1239035	N	N	506	N	00	N
110	20250211	120925	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58200	-700	5	-1.19	816693900	13971	89.19	58900	59100	58000	76500	41300	58900	58455.86	19.74	0	-699	60366	59632	59166	58432	57966	59400	58200	31	17600	500	44760	100	1	6275415	3652	4.59	0.83	12	0.22	12670.00	69712.00	85500	20240329	-31.93	56900	20250203	2.28	70700	-17.68	20250106	56900	2.28	20250203	85500	-31.93	20240329	56900	2.28	20250203	1.04	N	215000	500	31 억		1239035	N	N	506	N	00	N
111	20250211	110927	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58200	-700	5	-1.19	713035200	12189	77.82	58900	59100	58000	76500	41300	58900	58497.72	19.74	0	159	60366	59632	59166	58432	57966	59400	58200	31	17600	500	44760	100	1	6275415	3652	4.59	0.83	12	0.19	12670.00	69712.00	85500	20240329	-31.93	56900	20250203	2.28	70700	-17.68	20250106	56900	2.28	20250203	85500	-31.93	20240329	56900	2.28	20250203	1.04	N	215000	500	31 억		1239035	N	N	506	N	00	N
112	20250211	100927	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58700	-200	5	-0.34	322668600	5494	35.07	58900	59100	58500	76500	41300	58900	58730.60	19.74	0	-119	60366	59632	59166	58432	57966	59400	58200	31	17600	500	44760	100	1	6275415	3684	4.63	0.84	12	0.09	12670.00	69712.00	85500	20240329	-31.35	56900	20250203	3.16	70700	-16.97	20250106	56900	3.16	20250203	85500	-31.35	20240329	56900	3.16	20250203	1.04	N	215000	500	31 억		1239035	N	N	506	N	00	N
113	20250211	090930	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58800	-100	5	-0.17	39637700	673	4.30	58900	59100	58700	76500	41300	58900	58896.96	19.74	0	-190	60366	59632	59166	58432	57966	59400	58200	31	17600	500	44760	100	1	6275415	3690	4.64	0.84	12	0.01	12670.00	69712.00	85500	20240329	-31.23	56900	20250203	3.34	70700	-16.83	20250106	56900	3.34	20250203	85500	-31.23	20240329	56900	3.34	20250203	1.04	N	215000	500	31 억		1239035	N	N	506	N	00	N
114	20250210	160921	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58900	-1100	5	-1.83	913827300	15449	62.96	59500	59900	58700	78000	42000	60000	59151.13	19.76	0	565	61133	60566	59733	59166	58333	60850	59450	31	18000	500	45600	100	1	6275415	3696	4.65	0.84	12	0.25	12670.00	69712.00	85500	20240329	-31.11	56900	20250203	3.51	70700	-16.69	20250106	56900	3.51	20250203	85500	-31.11	20240329	56900	3.51	20250203	1.05	N	215000	500	31 억		1239944	N	N	505	N	00	N
115	20250210	150921	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59000	-1000	5	-1.67	838355900	14168	57.74	59500	59900	58700	78000	42000	60000	59172.38	19.76	0	1033	61133	60566	59733	59166	58333	60850	59450	31	18000	500	45600	100	1	6275415	3702	4.66	0.85	12	0.23	12670.00	69712.00	85500	20240329	-30.99	56900	20250203	3.69	70700	-16.55	20250106	56900	3.69	20250203	85500	-30.99	20240329	56900	3.69	20250203	1.05	N	215000	500	31 억		1239944	N	N	231	N	00	N
116	20250210	140919	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58900	-1100	5	-1.83	785984900	13279	54.12	59500	59900	58700	78000	42000	60000	59189.95	19.76	0	1226	61133	60566	59733	59166	58333	60850	59450	31	18000	500	45600	100	1	6275415	3696	4.65	0.84	12	0.21	12670.00	69712.00	85500	20240329	-31.11	56900	20250203	3.51	70700	-16.69	20250106	56900	3.51	20250203	85500	-31.11	20240329	56900	3.51	20250203	1.05	N	215000	500	31 억		1239944	N	N	231	N	00	N
117	20250210	130922	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59000	-1000	5	-1.67	672216800	11350	46.26	59500	59900	58700	78000	42000	60000	59226.01	19.76	0	1234	61133	60566	59733	59166	58333	60850	59450	31	18000	500	45600	100	1	6275415	3702	4.66	0.85	12	0.18	12670.00	69712.00	85500	20240329	-30.99	56900	20250203	3.69	70700	-16.55	20250106	56900	3.69	20250203	85500	-30.99	20240329	56900	3.69	20250203	1.05	N	215000	500	31 억		1239944	N	N	231	N	00	N
118	20250210	120918	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59100	-900	5	-1.50	516696000	8706	35.48	59500	59900	58900	78000	42000	60000	59349.26	19.76	0	1152	61133	60566	59733	59166	58333	60850	59450	31	18000	500	45600	100	1	6275415	3709	4.66	0.85	12	0.14	12670.00	69712.00	85500	20240329	-30.88	56900	20250203	3.87	70700	-16.41	20250106	56900	3.87	20250203	85500	-30.88	20240329	56900	3.87	20250203	1.05	N	215000	500	31 억		1239944	N	N	231	N	00	N
119	20250210	110914	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59000	-1000	5	-1.67	453581000	7637	31.12	59500	59900	58900	78000	42000	60000	59392.40	19.76	0	1217	61133	60566	59733	59166	58333	60850	59450	31	18000	500	45600	100	1	6275415	3702	4.66	0.85	12	0.12	12670.00	69712.00	85500	20240329	-30.99	56900	20250203	3.69	70700	-16.55	20250106	56900	3.69	20250203	85500	-30.99	20240329	56900	3.69	20250203	1.05	N	215000	500	31 억		1239944	N	N	231	N	00	N
120	20250210	100914	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59500	-500	5	-0.83	271855200	4568	18.62	59500	59900	59300	78000	42000	60000	59512.75	19.76	0	1365	61133	60566	59733	59166	58333	60850	59450	31	18000	500	45600	100	1	6275415	3734	4.70	0.85	12	0.07	12670.00	69712.00	85500	20240329	-30.41	56900	20250203	4.57	70700	-15.84	20250106	56900	4.57	20250203	85500	-30.41	20240329	56900	4.57	20250203	1.05	N	215000	500	31 억		1239944	N	N	231	N	00	N
121	20250210	090911	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59800	-200	5	-0.33	45905500	771	3.14	59500	59900	59400	78000	42000	60000	59539.01	19.76	0	192	61133	60566	59733	59166	58333	60850	59450	31	18000	500	45600	100	1	6275415	3753	4.72	0.86	12	0.01	12670.00	69712.00	85500	20240329	-30.06	56900	20250203	5.10	70700	-15.42	20250106	56900	5.10	20250203	85500	-30.06	20240329	56900	5.10	20250203	1.05	N	215000	500	31 억		1239944	N	N	231	N	00	N
122	20250207	160904	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60000	800	2	1.35	1451732400	24305	131.09	59300	60300	58900	76900	41500	59200	59730.03	19.79	0	3675	59733	59466	59033	58766	58333	59550	58850	31	17700	500	44990	100	1	6275415	3765	4.74	0.86	12	0.39	12670.00	69712.00	85500	20240329	-29.82	56900	20250203	5.45	70700	-15.13	20250106	56900	5.45	20250203	85500	-29.82	20240329	56900	5.45	20250203	1.02	N	215000	500	31 억		1242028	N	N	231	N	00	N
123	20250207	150906	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59900	700	2	1.18	1382976400	23158	124.90	59300	60300	58900	76900	41500	59200	59719.50	19.79	0	3518	59733	59466	59033	58766	58333	59550	58850	31	17700	500	44990	100	1	6275415	3759	4.73	0.86	12	0.37	12670.00	69712.00	85500	20240329	-29.94	56900	20250203	5.27	70700	-15.28	20250106	56900	5.27	20250203	85500	-29.94	20240329	56900	5.27	20250203	1.02	N	215000	500	31 억		1242028	N	N	127	N	00	N
124	20250207	140906	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60100	900	2	1.52	1194309300	20013	107.94	59300	60300	58900	76900	41500	59200	59677.03	19.79	0	3481	59733	59466	59033	58766	58333	59550	58850	31	17700	500	44990	100	1	6275415	3772	4.74	0.86	12	0.32	12670.00	69712.00	85500	20240329	-29.71	56900	20250203	5.62	70700	-14.99	20250106	56900	5.62	20250203	85500	-29.71	20240329	56900	5.62	20250203	1.02	N	215000	500	31 억		1242028	N	N	127	N	00	N
125	20250207	130903	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60100	900	2	1.52	985346600	16529	89.15	59300	60300	58900	76900	41500	59200	59613.58	19.79	0	3872	59733	59466	59033	58766	58333	59550	58850	31	17700	500	44990	100	1	6275415	3772	4.74	0.86	12	0.26	12670.00	69712.00	85500	20240329	-29.71	56900	20250203	5.62	70700	-14.99	20250106	56900	5.62	20250203	85500	-29.71	20240329	56900	5.62	20250203	1.02	N	215000	500	31 억		1242028	N	N	127	N	00	N
126	20250207	120902	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	60100	900	2	1.52	821537400	13805	74.46	59300	60100	58900	76900	41500	59200	59510.47	19.79	0	3487	59733	59466	59033	58766	58333	59550	58850	31	17700	500	44990	100	1	6275415	3772	4.74	0.86	12	0.22	12670.00	69712.00	85500	20240329	-29.71	56900	20250203	5.62	70700	-14.99	20250106	56900	5.62	20250203	85500	-29.71	20240329	56900	5.62	20250203	1.02	N	215000	500	31 억		1242028	N	N	127	N	00	N
127	20250207	110900	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59900	700	2	1.18	613044500	10326	55.69	59300	59900	58900	76900	41500	59200	59369.27	19.79	0	2946	59733	59466	59033	58766	58333	59550	58850	31	17700	500	44990	100	1	6275415	3759	4.73	0.86	12	0.16	12670.00	69712.00	85500	20240329	-29.94	56900	20250203	5.27	70700	-15.28	20250106	56900	5.27	20250203	85500	-29.94	20240329	56900	5.27	20250203	1.02	N	215000	500	31 억		1242028	N	N	127	N	00	N
128	20250207	100904	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59500	300	2	0.51	321620500	5425	29.26	59300	59600	58900	76900	41500	59200	59285.12	19.79	0	1620	59733	59466	59033	58766	58333	59550	58850	31	17700	500	44990	100	1	6275415	3734	4.70	0.85	12	0.09	12670.00	69712.00	85500	20240329	-30.41	56900	20250203	4.57	70700	-15.84	20250106	56900	4.57	20250203	85500	-30.41	20240329	56900	4.57	20250203	1.02	N	215000	500	31 억		1242028	N	N	127	N	00	N
129	20250207	090909	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59200	0	3	0.00	79762500	1350	7.28	59300	59300	58900	76900	41500	59200	59082.02	19.79	0	525	59733	59466	59033	58766	58333	59550	58850	31	17700	500	44990	100	1	6275415	3715	4.67	0.85	12	0.02	12670.00	69712.00	85500	20240329	-30.76	56900	20250203	4.04	70700	-16.27	20250106	56900	4.04	20250203	85500	-30.76	20240329	56900	4.04	20250203	1.02	N	215000	500	31 억		1242028	N	N	127	N	00	N
130	20250206	160841	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59200	1000	2	1.72	1091647200	18519	115.36	59200	59300	58600	75600	40800	58200	58946.25	19.76	0	1288	60200	59200	58200	57200	56200	59700	57700	31	17400	500	44230	100	1	6275415	3715	4.67	0.85	12	0.30	12670.00	69712.00	85500	20240329	-30.76	56900	20250203	4.04	70700	-16.27	20250106	56900	4.04	20250203	85500	-30.76	20240329	56900	4.04	20250203	1.01	N	215000	500	31 억		1239794	N	N	126	N	00	N
131	20250206	150846	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59200	1000	2	1.72	1017675200	17269	107.57	59200	59300	58600	75600	40800	58200	58930.75	19.76	0	1241	60200	59200	58200	57200	56200	59700	57700	31	17400	500	44230	100	1	6275415	3715	4.67	0.85	12	0.28	12670.00	69712.00	85500	20240329	-30.76	56900	20250203	4.04	70700	-16.27	20250106	56900	4.04	20250203	85500	-30.76	20240329	56900	4.04	20250203	1.01	N	215000	500	31 억		1239794	N	N	44	N	00	N
132	20250206	140847	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59000	800	2	1.37	854413400	14503	90.34	59200	59300	58600	75600	40800	58200	58912.87	19.76	0	1537	60200	59200	58200	57200	56200	59700	57700	31	17400	500	44230	100	1	6275415	3702	4.66	0.85	12	0.23	12670.00	69712.00	85500	20240329	-30.99	56900	20250203	3.69	70700	-16.55	20250106	56900	3.69	20250203	85500	-30.99	20240329	56900	3.69	20250203	1.01	N	215000	500	31 억		1239794	N	N	44	N	00	N
133	20250206	130843	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58800	600	2	1.03	709481600	12042	75.01	59200	59300	58600	75600	40800	58200	58917.26	19.76	0	2321	60200	59200	58200	57200	56200	59700	57700	31	17400	500	44230	100	1	6275415	3690	4.64	0.84	12	0.19	12670.00	69712.00	85500	20240329	-31.23	56900	20250203	3.34	70700	-16.83	20250106	56900	3.34	20250203	85500	-31.23	20240329	56900	3.34	20250203	1.01	N	215000	500	31 억		1239794	N	N	44	N	00	N
134	20250206	120840	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58700	500	2	0.86	666846900	11316	70.49	59200	59300	58600	75600	40800	58200	58929.56	19.76	0	2242	60200	59200	58200	57200	56200	59700	57700	31	17400	500	44230	100	1	6275415	3684	4.63	0.84	12	0.18	12670.00	69712.00	85500	20240329	-31.35	56900	20250203	3.16	70700	-16.97	20250106	56900	3.16	20250203	85500	-31.35	20240329	56900	3.16	20250203	1.01	N	215000	500	31 억		1239794	N	N	44	N	00	N
135	20250206	110834	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	59000	800	2	1.37	526120100	8924	55.59	59200	59300	58600	75600	40800	58200	58955.64	19.76	0	1911	60200	59200	58200	57200	56200	59700	57700	31	17400	500	44230	100	1	6275415	3702	4.66	0.85	12	0.14	12670.00	69712.00	85500	20240329	-30.99	56900	20250203	3.69	70700	-16.55	20250106	56900	3.69	20250203	85500	-30.99	20240329	56900	3.69	20250203	1.01	N	215000	500	31 억		1239794	N	N	44	N	00	N
136	20250206	100836	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58800	600	2	1.03	325601500	5525	34.42	59200	59300	58600	75600	40800	58200	58932.40	19.76	0	1366	60200	59200	58200	57200	56200	59700	57700	31	17400	500	44230	100	1	6275415	3690	4.64	0.84	12	0.09	12670.00	69712.00	85500	20240329	-31.23	56900	20250203	3.34	70700	-16.83	20250106	56900	3.34	20250203	85500	-31.23	20240329	56900	3.34	20250203	1.01	N	215000	500	31 억		1239794	N	N	44	N	00	N
137	20250206	090847	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58900	700	2	1.20	89008900	1508	9.39	59200	59300	58600	75600	40800	58200	59024.47	19.76	0	131	60200	59200	58200	57200	56200	59700	57700	31	17400	500	44230	100	1	6275415	3696	4.65	0.84	12	0.02	12670.00	69712.00	85500	20240329	-31.11	56900	20250203	3.51	70700	-16.69	20250106	56900	3.51	20250203	85500	-31.11	20240329	56900	3.51	20250203	1.01	N	215000	500	31 억		1239794	N	N	44	N	00	N
138	20250205	160833	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58200	700	2	1.22	935755800	16009	61.38	57200	59200	57200	74700	40300	57500	58451.86	19.73	0	-2507	58433	57966	57633	57166	56833	57800	57000	31	17200	500	43700	100	1	6275415	3652	4.59	0.83	12	0.26	12670.00	69712.00	85500	20240329	-31.93	56900	20250203	2.28	70700	-17.68	20250106	56900	2.28	20250203	85500	-31.93	20240329	56900	2.28	20250203	0.99	N	215000	500	31 억		1237946	N	N	44	N	00	N
139	20250205	150836	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58400	900	2	1.57	858901100	14689	56.32	57200	59200	57200	74700	40300	57500	58472.40	19.73	0	-2630	58433	57966	57633	57166	56833	57800	57000	31	17200	500	43700	100	1	6275415	3665	4.61	0.84	12	0.23	12670.00	69712.00	85500	20240329	-31.70	56900	20250203	2.64	70700	-17.40	20250106	56900	2.64	20250203	85500	-31.70	20240329	56900	2.64	20250203	0.99	N	215000	500	31 억		1237946	N	N	175	N	00	N
140	20250205	140835	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58400	900	2	1.57	753564500	12884	49.40	57200	59200	57200	74700	40300	57500	58488.40	19.73	0	-2340	58433	57966	57633	57166	56833	57800	57000	31	17200	500	43700	100	1	6275415	3665	4.61	0.84	12	0.21	12670.00	69712.00	85500	20240329	-31.70	56900	20250203	2.64	70700	-17.40	20250106	56900	2.64	20250203	85500	-31.70	20240329	56900	2.64	20250203	0.99	N	215000	500	31 억		1237946	N	N	175	N	00	N
141	20250205	130833	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58400	900	2	1.57	625673400	10699	41.02	57200	59200	57200	74700	40300	57500	58479.61	19.73	0	-1732	58433	57966	57633	57166	56833	57800	57000	31	17200	500	43700	100	1	6275415	3665	4.61	0.84	12	0.17	12670.00	69712.00	85500	20240329	-31.70	56900	20250203	2.64	70700	-17.40	20250106	56900	2.64	20250203	85500	-31.70	20240329	56900	2.64	20250203	0.99	N	215000	500	31 억		1237946	N	N	175	N	00	N
142	20250205	120837	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58400	900	2	1.57	559770300	9572	36.70	57200	59200	57200	74700	40300	57500	58479.97	19.73	0	-1227	58433	57966	57633	57166	56833	57800	57000	31	17200	500	43700	100	1	6275415	3665	4.61	0.84	12	0.15	12670.00	69712.00	85500	20240329	-31.70	56900	20250203	2.64	70700	-17.40	20250106	56900	2.64	20250203	85500	-31.70	20240329	56900	2.64	20250203	0.99	N	215000	500	31 억		1237946	N	N	175	N	00	N
143	20250205	110833	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58900	1400	2	2.43	493858900	8447	32.39	57200	59200	57200	74700	40300	57500	58465.60	19.73	0	-682	58433	57966	57633	57166	56833	57800	57000	31	17200	500	43700	100	1	6275415	3696	4.65	0.84	12	0.13	12670.00	69712.00	85500	20240329	-31.11	56900	20250203	3.51	70700	-16.69	20250106	56900	3.51	20250203	85500	-31.11	20240329	56900	3.51	20250203	0.99	N	215000	500	31 억		1237946	N	N	175	N	00	N
144	20250205	100844	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58400	900	2	1.57	189589300	3275	12.56	57200	58400	57200	74700	40300	57500	57889.86	19.73	0	-365	58433	57966	57633	57166	56833	57800	57000	31	17200	500	43700	100	1	6275415	3665	4.61	0.84	12	0.05	12670.00	69712.00	85500	20240329	-31.70	56900	20250203	2.64	70700	-17.40	20250106	56900	2.64	20250203	85500	-31.70	20240329	56900	2.64	20250203	0.99	N	215000	500	31 억		1237946	N	N	175	N	00	N
145	20250205	090847	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	57800	300	2	0.52	40182100	700	2.68	57200	58000	57200	74700	40300	57500	57403.00	19.73	0	73	58433	57966	57633	57166	56833	57800	57000	31	17200	500	43700	100	1	6275415	3627	4.56	0.83	12	0.01	12670.00	69712.00	85500	20240329	-32.40	56900	20250203	1.58	70700	-18.25	20250106	56900	1.58	20250203	85500	-32.40	20240329	56900	1.58	20250203	0.99	N	215000	500	31 억		1237946	N	N	175	N	00	N
146	20250204	160815	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	57500	200	2	0.35	1498171500	25951	63.64	58100	58100	57300	74400	40200	57300	57732.10	19.56	0	539	60766	59032	57966	56232	55166	58500	55700	31	17100	500	43540	100	1	6275415	3608	4.54	0.82	12	0.41	12670.00	69712.00	85500	20240329	-32.75	56900	20250203	1.05	70700	-18.67	20250106	56900	1.05	20250203	85500	-32.75	20240329	56900	1.05	20250203	0.98	N	215000	500	31 억		1227490	N	N	175	N	00	N
147	20250204	150827	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	57800	500	2	0.87	1300066400	22505	55.19	58100	58100	57400	74400	40200	57300	57768.41	19.56	0	434	60766	59032	57966	56232	55166	58500	55700	31	17100	500	43540	100	1	6275415	3627	4.56	0.83	12	0.36	12670.00	69712.00	85500	20240329	-32.40	56900	20250203	1.58	70700	-18.25	20250106	56900	1.58	20250203	85500	-32.40	20240329	56900	1.58	20250203	0.98	N	215000	500	31 억		1227490	N	N	379	N	00	N
148	20250204	140826	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58000	700	2	1.22	1146492300	19848	48.67	58100	58100	57400	74400	40200	57300	57764.20	19.56	0	278	60766	59032	57966	56232	55166	58500	55700	31	17100	500	43540	100	1	6275415	3640	4.58	0.83	12	0.32	12670.00	69712.00	85500	20240329	-32.16	56900	20250203	1.93	70700	-17.96	20250106	56900	1.93	20250203	85500	-32.16	20240329	56900	1.93	20250203	0.98	N	215000	500	31 억		1227490	N	N	379	N	00	N
149	20250204	130828	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	58000	700	2	1.22	969083000	16787	41.16	58100	58100	57400	74400	40200	57300	57728.82	19.56	0	886	60766	59032	57966	56232	55166	58500	55700	31	17100	500	43540	100	1	6275415	3640	4.58	0.83	12	0.27	12670.00	69712.00	85500	20240329	-32.16	56900	20250203	1.93	70700	-17.96	20250106	56900	1.93	20250203	85500	-32.16	20240329	56900	1.93	20250203	0.98	N	215000	500	31 억		1227490	N	N	379	N	00	N
150	20250204	120836	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	57800	500	2	0.87	798634000	13839	33.93	58100	58100	57400	74400	40200	57300	57709.68	19.56	0	-14	60766	59032	57966	56232	55166	58500	55700	31	17100	500	43540	100	1	6275415	3627	4.56	0.83	12	0.22	12670.00	69712.00	85500	20240329	-32.40	56900	20250203	1.58	70700	-18.25	20250106	56900	1.58	20250203	85500	-32.40	20240329	56900	1.58	20250203	0.98	N	215000	500	31 억		1227490	N	N	379	N	00	N
151	20250204	110818	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	57900	600	2	1.05	667623300	11572	28.38	58100	58100	57400	74400	40200	57300	57693.84	19.56	0	153	60766	59032	57966	56232	55166	58500	55700	31	17100	500	43540	100	1	6275415	3633	4.57	0.83	12	0.18	12670.00	69712.00	85500	20240329	-32.28	56900	20250203	1.76	70700	-18.10	20250106	56900	1.76	20250203	85500	-32.28	20240329	56900	1.76	20250203	0.98	N	215000	500	31 억		1227490	N	N	379	N	00	N
152	20250204	100824	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	57900	600	2	1.05	545553900	9458	23.19	58100	58100	57400	74400	40200	57300	57682.75	19.56	0	461	60766	59032	57966	56232	55166	58500	55700	31	17100	500	43540	100	1	6275415	3633	4.57	0.83	12	0.15	12670.00	69712.00	85500	20240329	-32.28	56900	20250203	1.76	70700	-18.10	20250106	56900	1.76	20250203	85500	-32.28	20240329	56900	1.76	20250203	0.98	N	215000	500	31 억		1227490	N	N	379	N	00	N
153	20250204	090825	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	57700	400	2	0.70	103829000	1796	4.40	58100	58100	57500	74400	40200	57300	57818.46	19.56	0	-221	60766	59032	57966	56232	55166	58500	55700	31	17100	500	43540	100	1	6275415	3621	4.55	0.83	12	0.03	12670.00	69712.00	85500	20240329	-32.51	56900	20250203	1.41	70700	-18.39	20250106	56900	1.41	20250203	85500	-32.51	20240329	56900	1.41	20250203	0.98	N	215000	500	31 억		1227490	N	N	379	N	00	N