KissMeData/225570/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161051	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13550	-540	5	-3.83	4554814880	331806	197.67	13850	13990	13550	18310	9870	14090	13727.90	4.70	-78103	14323	14206	14063	13946	13803	14220	13960	329	4220	500	9860	10	1	65860174	8924	78.78	3.01	12	0.50	172.00	4505.00	30950	20240809	-56.22	12500	20241210	8.40	14850	-8.75	20250220	12690	6.78	20250203	30950	-56.22	20240809	12500	8.40	20241210	2.24	N	225570	500	329 억	3092393	N	N	2280	N	N
3	20250228	151056	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13570	-520	5	-3.69	4157568240	302497	180.21	13850	13990	13550	18310	9870	14090	13744.16	4.70	-74310	14323	14206	14063	13946	13803	14220	13960	329	4220	500	9860	10	1	65860174	8937	78.90	3.01	12	0.46	172.00	4505.00	30950	20240809	-56.16	12500	20241210	8.56	14850	-8.62	20250220	12690	6.93	20250203	30950	-56.16	20240809	12500	8.56	20241210	2.24	N	225570	500	329 억	3092393	N	N	2335	N	N
4	20250228	141056	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13630	-460	5	-3.26	3470145690	251881	150.06	13850	13990	13610	18310	9870	14090	13776.93	4.70	-78195	14323	14206	14063	13946	13803	14220	13960	329	4220	500	9860	10	1	65860174	8977	79.24	3.03	12	0.38	172.00	4505.00	30950	20240809	-55.96	12500	20241210	9.04	14850	-8.22	20250220	12690	7.41	20250203	30950	-55.96	20240809	12500	9.04	20241210	2.24	N	225570	500	329 억	3092393	N	N	2335	N	N
5	20250228	131050	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13730	-360	5	-2.56	2611021610	189014	112.60	13850	13990	13680	18310	9870	14090	13813.91	4.70	-51985	14323	14206	14063	13946	13803	14220	13960	329	4220	500	9860	10	1	65860174	9043	79.83	3.05	12	0.29	172.00	4505.00	30950	20240809	-55.64	12500	20241210	9.84	14850	-7.54	20250220	12690	8.20	20250203	30950	-55.64	20240809	12500	9.84	20241210	2.24	N	225570	500	329 억	3092393	N	N	2335	N	N
6	20250228	121046	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13730	-360	5	-2.56	2171274310	156992	93.53	13850	13990	13700	18310	9870	14090	13830.48	4.70	-29127	14323	14206	14063	13946	13803	14220	13960	329	4220	500	9860	10	1	65860174	9043	79.83	3.05	12	0.24	172.00	4505.00	30950	20240809	-55.64	12500	20241210	9.84	14850	-7.54	20250220	12690	8.20	20250203	30950	-55.64	20240809	12500	9.84	20241210	2.24	N	225570	500	329 억	3092393	N	N	2335	N	N
7	20250228	111048	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13820	-270	5	-1.92	1646503700	118840	70.80	13850	13990	13740	18310	9870	14090	13854.79	4.70	-19966	14323	14206	14063	13946	13803	14220	13960	329	4220	500	9860	10	1	65860174	9102	80.35	3.07	12	0.18	172.00	4505.00	30950	20240809	-55.35	12500	20241210	10.56	14850	-6.94	20250220	12690	8.90	20250203	30950	-55.35	20240809	12500	10.56	20241210	2.24	N	225570	500	329 억	3092393	N	N	2335	N	N
8	20250228	101047	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13900	-190	5	-1.35	1122193820	81082	48.30	13850	13990	13740	18310	9870	14090	13840.23	4.70	-7798	14323	14206	14063	13946	13803	14220	13960	329	4220	500	9860	10	1	65860174	9155	80.81	3.09	12	0.12	172.00	4505.00	30950	20240809	-55.09	12500	20241210	11.20	14850	-6.40	20250220	12690	9.54	20250203	30950	-55.09	20240809	12500	11.20	20241210	2.24	N	225570	500	329 억	3092393	N	N	2335	N	N
9	20250228	091051	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13830	-260	5	-1.85	442855380	32079	19.11	13850	13930	13740	18310	9870	14090	13805.15	4.70	-2927	14323	14206	14063	13946	13803	14220	13960	329	4220	500	9860	10	1	65860174	9108	80.41	3.07	12	0.05	172.00	4505.00	30950	20240809	-55.32	12500	20241210	10.64	14850	-6.87	20250220	12690	8.98	20250203	30950	-55.32	20240809	12500	10.64	20241210	2.24	N	225570	500	329 억	3092393	N	N	2335	N	N
10	20250227	161039	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14090	0	3	0.00	2344511010	167414	62.21	14090	14180	13920	18310	9870	14090	14004.14	4.72	-14895	14563	14326	14203	13966	13843	14265	13905	329	4220	500	9860	10	1	65860174	9280	81.92	3.13	12	0.25	172.00	4505.00	30950	20240809	-54.47	12500	20241210	12.72	14850	-5.12	20250220	12690	11.03	20250203	30950	-54.47	20240809	12500	12.72	20241210	2.25	N	225570	500	329 억	3107081	N	N	2335	N	N
11	20250227	151040	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14090	0	3	0.00	2196795620	156911	58.30	14090	14180	13920	18310	9870	14090	14000.27	4.72	-16433	14563	14326	14203	13966	13843	14265	13905	329	4220	500	9860	10	1	65860174	9280	81.92	3.13	12	0.24	172.00	4505.00	30950	20240809	-54.47	12500	20241210	12.72	14850	-5.12	20250220	12690	11.03	20250203	30950	-54.47	20240809	12500	12.72	20241210	2.25	N	225570	500	329 억	3107081	N	N	9400	N	N
12	20250227	141042	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14000	-90	5	-0.64	1823167760	130347	48.43	14090	14100	13920	18310	9870	14090	13987.03	4.72	-21557	14563	14326	14203	13966	13843	14265	13905	329	4220	500	9860	10	1	65860174	9220	81.40	3.11	12	0.20	172.00	4505.00	30950	20240809	-54.77	12500	20241210	12.00	14850	-5.72	20250220	12690	10.32	20250203	30950	-54.77	20240809	12500	12.00	20241210	2.25	N	225570	500	329 억	3107081	N	N	9400	N	N
13	20250227	131040	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13980	-110	5	-0.78	1483062050	105989	39.38	14090	14100	13920	18310	9870	14090	13992.60	4.72	-16812	14563	14326	14203	13966	13843	14265	13905	329	4220	500	9860	10	1	65860174	9207	81.28	3.10	12	0.16	172.00	4505.00	30950	20240809	-54.83	12500	20241210	11.84	14850	-5.86	20250220	12690	10.17	20250203	30950	-54.83	20240809	12500	11.84	20241210	2.25	N	225570	500	329 억	3107081	N	N	9400	N	N
14	20250227	121037	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14000	-90	5	-0.64	1260652110	90087	33.47	14090	14100	13920	18310	9870	14090	13993.72	4.72	-17206	14563	14326	14203	13966	13843	14265	13905	329	4220	500	9860	10	1	65860174	9220	81.40	3.11	12	0.14	172.00	4505.00	30950	20240809	-54.77	12500	20241210	12.00	14850	-5.72	20250220	12690	10.32	20250203	30950	-54.77	20240809	12500	12.00	20241210	2.25	N	225570	500	329 억	3107081	N	N	9400	N	N
15	20250227	111045	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13960	-130	5	-0.92	1157188430	82693	30.73	14090	14100	13920	18310	9870	14090	13993.79	4.72	-15584	14563	14326	14203	13966	13843	14265	13905	329	4220	500	9860	10	1	65860174	9194	81.16	3.10	12	0.13	172.00	4505.00	30950	20240809	-54.89	12500	20241210	11.68	14850	-5.99	20250220	12690	10.01	20250203	30950	-54.89	20240809	12500	11.68	20241210	2.25	N	225570	500	329 억	3107081	N	N	9400	N	N
16	20250227	101112	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14010	-80	5	-0.57	694241960	49544	18.41	14090	14100	13950	18310	9870	14090	14012.63	4.72	-1266	14563	14326	14203	13966	13843	14265	13905	329	4220	500	9860	10	1	65860174	9227	81.45	3.11	12	0.08	172.00	4505.00	30950	20240809	-54.73	12500	20241210	12.08	14850	-5.66	20250220	12690	10.40	20250203	30950	-54.73	20240809	12500	12.08	20241210	2.25	N	225570	500	329 억	3107081	N	N	9400	N	N
17	20250227	091122	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14050	-40	5	-0.28	155593130	11091	4.12	14090	14100	13950	18310	9870	14090	14028.77	4.72	-810	14563	14326	14203	13966	13843	14265	13905	329	4220	500	9860	10	1	65860174	9253	81.69	3.12	12	0.02	172.00	4505.00	30950	20240809	-54.60	12500	20241210	12.40	14850	-5.39	20250220	12690	10.72	20250203	30950	-54.60	20240809	12500	12.40	20241210	2.25	N	225570	500	329 억	3107081	N	N	9400	N	N
18	20250226	161039	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14090	-30	5	-0.21	3794813690	267054	125.40	14130	14440	14080	18350	9890	14120	14210.00	4.73	-7565	14493	14306	14103	13916	13713	14400	14010	329	4230	500	9880	10	1	65860174	9280	81.92	3.13	12	0.41	172.00	4505.00	30950	20240809	-54.47	12500	20241210	12.72	14850	-5.12	20250220	12690	11.03	20250203	30950	-54.47	20240809	12500	12.72	20241210	2.23	N	225570	500	329 억	3113335	N	N	9400	N	N
19	20250226	151044	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14090	-30	5	-0.21	3553868240	249956	117.38	14130	14440	14080	18350	9890	14120	14218.00	4.73	-6902	14493	14306	14103	13916	13713	14400	14010	329	4230	500	9880	10	1	65860174	9280	81.92	3.13	12	0.38	172.00	4505.00	30950	20240809	-54.47	12500	20241210	12.72	14850	-5.12	20250220	12690	11.03	20250203	30950	-54.47	20240809	12500	12.72	20241210	2.23	N	225570	500	329 억	3113335	N	N	19	N	N
20	20250226	141042	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14140	20	2	0.14	3057872680	214816	100.87	14130	14440	14080	18350	9890	14120	14234.88	4.73	-8484	14493	14306	14103	13916	13713	14400	14010	329	4230	500	9880	10	1	65860174	9313	82.21	3.14	12	0.33	172.00	4505.00	30950	20240809	-54.31	12500	20241210	13.12	14850	-4.78	20250220	12690	11.43	20250203	30950	-54.31	20240809	12500	13.12	20241210	2.23	N	225570	500	329 억	3113335	N	N	19	N	N
21	20250226	131039	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14110	-10	5	-0.07	2918900500	204980	96.26	14130	14440	14080	18350	9890	14120	14239.97	4.73	-7747	14493	14306	14103	13916	13713	14400	14010	329	4230	500	9880	10	1	65860174	9293	82.03	3.13	12	0.31	172.00	4505.00	30950	20240809	-54.41	12500	20241210	12.88	14850	-4.98	20250220	12690	11.19	20250203	30950	-54.41	20240809	12500	12.88	20241210	2.23	N	225570	500	329 억	3113335	N	N	19	N	N
22	20250226	121039	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14160	40	2	0.28	2512349170	176219	82.75	14130	14440	14080	18350	9890	14120	14257.02	4.73	-2115	14493	14306	14103	13916	13713	14400	14010	329	4230	500	9880	10	1	65860174	9326	82.33	3.14	12	0.27	172.00	4505.00	30950	20240809	-54.25	12500	20241210	13.28	14850	-4.65	20250220	12690	11.58	20250203	30950	-54.25	20240809	12500	13.28	20241210	2.23	N	225570	500	329 억	3113335	N	N	19	N	N
23	20250226	111038	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14220	100	2	0.71	2078367920	145642	68.39	14130	14440	14080	18350	9890	14120	14270.46	4.73	3861	14493	14306	14103	13916	13713	14400	14010	329	4230	500	9880	10	1	65860174	9365	82.67	3.16	12	0.22	172.00	4505.00	30950	20240809	-54.05	12500	20241210	13.76	14850	-4.24	20250220	12690	12.06	20250203	30950	-54.05	20240809	12500	13.76	20241210	2.23	N	225570	500	329 억	3113335	N	N	19	N	N
24	20250226	101036	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14250	130	2	0.92	1720659010	120547	56.61	14130	14440	14080	18350	9890	14120	14273.84	4.73	2813	14493	14306	14103	13916	13713	14400	14010	329	4230	500	9880	10	1	65860174	9385	82.85	3.16	12	0.18	172.00	4505.00	30950	20240809	-53.96	12500	20241210	14.00	14850	-4.04	20250220	12690	12.29	20250203	30950	-53.96	20240809	12500	14.00	20241210	2.23	N	225570	500	329 억	3113335	N	N	19	N	N
25	20250226	091046	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14200	80	2	0.57	234330370	16548	7.77	14130	14230	14080	18350	9890	14120	14160.81	4.73	-1514	14493	14306	14103	13916	13713	14400	14010	329	4230	500	9880	10	1	65860174	9352	82.56	3.15	12	0.03	172.00	4505.00	30950	20240809	-54.12	12500	20241210	13.60	14850	-4.38	20250220	12690	11.90	20250203	30950	-54.12	20240809	12500	13.60	20241210	2.23	N	225570	500	329 억	3113335	N	N	19	N	N
26	20250225	161031	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14120	90	2	0.64	2974048400	210962	99.95	13900	14290	13900	18230	9830	14030	14097.44	4.74	-6959	14263	14146	14033	13916	13803	14090	13860	329	4200	500	9820	10	1	65860174	9299	82.09	3.13	12	0.32	172.00	4505.00	30950	20240809	-54.38	12500	20241210	12.96	14850	-4.92	20250220	12690	11.27	20250203	30950	-54.38	20240809	12500	12.96	20241210	2.25	N	225570	500	329 억	3118516	N	N	19	N	N
27	20250225	151031	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14070	40	2	0.29	2777937120	197048	93.36	13900	14290	13900	18230	9830	14030	14097.78	4.74	-8070	14263	14146	14033	13916	13803	14090	13860	329	4200	500	9820	10	1	65860174	9267	81.80	3.12	12	0.30	172.00	4505.00	30950	20240809	-54.54	12500	20241210	12.56	14850	-5.25	20250220	12690	10.87	20250203	30950	-54.54	20240809	12500	12.56	20241210	2.25	N	225570	500	329 억	3118516	N	N	1402	N	N
28	20250225	141030	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14060	30	2	0.21	2247238410	159216	75.44	13900	14290	13900	18230	9830	14030	14114.42	4.74	-4577	14263	14146	14033	13916	13803	14090	13860	329	4200	500	9820	10	1	65860174	9260	81.74	3.12	12	0.24	172.00	4505.00	30950	20240809	-54.57	12500	20241210	12.48	14850	-5.32	20250220	12690	10.80	20250203	30950	-54.57	20240809	12500	12.48	20241210	2.25	N	225570	500	329 억	3118516	N	N	1402	N	N
29	20250225	131036	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14140	110	2	0.78	2065819790	146338	69.34	13900	14290	13900	18230	9830	14030	14116.79	4.74	-3014	14263	14146	14033	13916	13803	14090	13860	329	4200	500	9820	10	1	65860174	9313	82.21	3.14	12	0.22	172.00	4505.00	30950	20240809	-54.31	12500	20241210	13.12	14850	-4.78	20250220	12690	11.43	20250203	30950	-54.31	20240809	12500	13.12	20241210	2.25	N	225570	500	329 억	3118516	N	N	1402	N	N
30	20250225	121032	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14130	100	2	0.71	1768978550	125296	59.37	13900	14290	13900	18230	9830	14030	14118.42	4.74	-2186	14263	14146	14033	13916	13803	14090	13860	329	4200	500	9820	10	1	65860174	9306	82.15	3.14	12	0.19	172.00	4505.00	30950	20240809	-54.35	12500	20241210	13.04	14850	-4.85	20250220	12690	11.35	20250203	30950	-54.35	20240809	12500	13.04	20241210	2.25	N	225570	500	329 억	3118516	N	N	1402	N	N
31	20250225	111031	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14110	80	2	0.57	1560993650	110560	52.38	13900	14290	13900	18230	9830	14030	14119.01	4.74	-5402	14263	14146	14033	13916	13803	14090	13860	329	4200	500	9820	10	1	65860174	9293	82.03	3.13	12	0.17	172.00	4505.00	30950	20240809	-54.41	12500	20241210	12.88	14850	-4.98	20250220	12690	11.19	20250203	30950	-54.41	20240809	12500	12.88	20241210	2.25	N	225570	500	329 억	3118516	N	N	1402	N	N
32	20250225	101028	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14080	50	2	0.36	1180540850	83565	39.59	13900	14290	13900	18230	9830	14030	14127.26	4.74	-13603	14263	14146	14033	13916	13803	14090	13860	329	4200	500	9820	10	1	65860174	9273	81.86	3.13	12	0.13	172.00	4505.00	30950	20240809	-54.51	12500	20241210	12.64	14850	-5.19	20250220	12690	10.95	20250203	30950	-54.51	20240809	12500	12.64	20241210	2.25	N	225570	500	329 억	3118516	N	N	1402	N	N
33	20250225	091035	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14250	220	2	1.57	592731850	41808	19.81	13900	14290	13900	18230	9830	14030	14177.62	4.74	1766	14263	14146	14033	13916	13803	14090	13860	329	4200	500	9820	10	1	65860174	9385	82.85	3.16	12	0.06	172.00	4505.00	30950	20240809	-53.96	12500	20241210	14.00	14850	-4.04	20250220	12690	12.29	20250203	30950	-53.96	20240809	12500	14.00	20241210	2.25	N	225570	500	329 억	3118516	N	N	1402	N	N
34	20250224	161023	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14030	-160	5	-1.13	2902958880	207224	75.49	14150	14150	13920	18440	9940	14190	14008.13	4.78	-35770	14396	14292	14086	13982	13776	14345	14035	329	4250	500	9930	10	1	65860174	9240	81.57	3.11	12	0.31	172.00	4505.00	30950	20240809	-54.67	12500	20241210	12.24	14850	-5.52	20250220	12690	10.56	20250203	30950	-54.67	20240809	12500	12.24	20241210	2.23	N	225570	500	329 억	3151188	N	N	1402	N	N
35	20250224	151023	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14100	-90	5	-0.63	2634603170	188105	68.53	14150	14150	13920	18440	9940	14190	14005.42	4.78	-35988	14396	14292	14086	13982	13776	14345	14035	329	4250	500	9930	10	1	65860174	9286	81.98	3.13	12	0.29	172.00	4505.00	30950	20240809	-54.44	12500	20241210	12.80	14850	-5.05	20250220	12690	11.11	20250203	30950	-54.44	20240809	12500	12.80	20241210	2.23	N	225570	500	329 억	3151188	N	N	284	N	N
36	20250224	141021	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14030	-160	5	-1.13	2207626650	157779	57.48	14150	14150	13920	18440	9940	14190	13991.12	4.78	-40392	14396	14292	14086	13982	13776	14345	14035	329	4250	500	9930	10	1	65860174	9240	81.57	3.11	12	0.24	172.00	4505.00	30950	20240809	-54.67	12500	20241210	12.24	14850	-5.52	20250220	12690	10.56	20250203	30950	-54.67	20240809	12500	12.24	20241210	2.23	N	225570	500	329 억	3151188	N	N	284	N	N
37	20250224	131023	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14010	-180	5	-1.27	2026894780	144890	52.78	14150	14150	13920	18440	9940	14190	13988.35	4.78	-40554	14396	14292	14086	13982	13776	14345	14035	329	4250	500	9930	10	1	65860174	9227	81.45	3.11	12	0.22	172.00	4505.00	30950	20240809	-54.73	12500	20241210	12.08	14850	-5.66	20250220	12690	10.40	20250203	30950	-54.73	20240809	12500	12.08	20241210	2.23	N	225570	500	329 억	3151188	N	N	284	N	N
38	20250224	121020	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13990	-200	5	-1.41	1871904030	133817	48.75	14150	14150	13920	18440	9940	14190	13987.61	4.78	-38386	14396	14292	14086	13982	13776	14345	14035	329	4250	500	9930	10	1	65860174	9214	81.34	3.11	12	0.20	172.00	4505.00	30950	20240809	-54.80	12500	20241210	11.92	14850	-5.79	20250220	12690	10.24	20250203	30950	-54.80	20240809	12500	11.92	20241210	2.23	N	225570	500	329 억	3151188	N	N	284	N	N
39	20250224	111018	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13990	-200	5	-1.41	1677885490	119941	43.69	14150	14150	13920	18440	9940	14190	13988.23	4.78	-38063	14396	14292	14086	13982	13776	14345	14035	329	4250	500	9930	10	1	65860174	9214	81.34	3.11	12	0.18	172.00	4505.00	30950	20240809	-54.80	12500	20241210	11.92	14850	-5.79	20250220	12690	10.24	20250203	30950	-54.80	20240809	12500	11.92	20241210	2.23	N	225570	500	329 억	3151188	N	N	284	N	N
40	20250224	101017	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13970	-220	5	-1.55	1369528870	97910	35.67	14150	14150	13920	18440	9940	14190	13986.36	4.78	-30122	14396	14292	14086	13982	13776	14345	14035	329	4250	500	9930	10	1	65860174	9201	81.22	3.10	12	0.15	172.00	4505.00	30950	20240809	-54.86	12500	20241210	11.76	14850	-5.93	20250220	12690	10.09	20250203	30950	-54.86	20240809	12500	11.76	20241210	2.23	N	225570	500	329 억	3151188	N	N	284	N	N
41	20250224	091024	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13970	-220	5	-1.55	550793840	39331	14.33	14150	14150	13920	18440	9940	14190	14001.13	4.78	-15472	14396	14292	14086	13982	13776	14345	14035	329	4250	500	9930	10	1	65860174	9201	81.22	3.10	12	0.06	172.00	4505.00	30950	20240809	-54.86	12500	20241210	11.76	14850	-5.93	20250220	12690	10.09	20250203	30950	-54.86	20240809	12500	11.76	20241210	2.23	N	225570	500	329 억	3151188	N	N	284	N	N
42	20250221	161014	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14190	0	3	0.00	3818894150	272251	20.93	14190	14190	13880	18440	9940	14190	14025.22	4.77	6846	15156	14672	14366	13882	13576	14520	13730	329	4250	500	9930	10	1	65860174	9346	82.50	3.15	12	0.41	172.00	4505.00	30950	20240809	-54.15	12500	20241210	13.52	14850	-4.44	20250220	12690	11.82	20250203	30950	-54.15	20240809	12500	13.52	20241210	2.27	N	225570	500	329 억	3142024	N	N	284	N	N
43	20250221	151019	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14000	-190	5	-1.34	3461265080	246896	18.98	14190	14190	13880	18440	9940	14190	14017.82	4.77	2853	15156	14672	14366	13882	13576	14520	13730	329	4250	500	9930	10	1	65860174	9220	81.40	3.11	12	0.37	172.00	4505.00	30950	20240809	-54.77	12500	20241210	12.00	14850	-5.72	20250220	12690	10.32	20250203	30950	-54.77	20240809	12500	12.00	20241210	2.27	N	225570	500	329 억	3142024	N	N	523	N	N
44	20250221	141018	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14030	-160	5	-1.13	2987317710	213046	16.38	14190	14190	13880	18440	9940	14190	14020.46	4.77	-4375	15156	14672	14366	13882	13576	14520	13730	329	4250	500	9930	10	1	65860174	9240	81.57	3.11	12	0.32	172.00	4505.00	30950	20240809	-54.67	12500	20241210	12.24	14850	-5.52	20250220	12690	10.56	20250203	30950	-54.67	20240809	12500	12.24	20241210	2.27	N	225570	500	329 억	3142024	N	N	523	N	N
45	20250221	131017	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14060	-130	5	-0.92	2615657500	186499	14.33	14190	14190	13880	18440	9940	14190	14023.38	4.77	-1039	15156	14672	14366	13882	13576	14520	13730	329	4250	500	9930	10	1	65860174	9260	81.74	3.12	12	0.28	172.00	4505.00	30950	20240809	-54.57	12500	20241210	12.48	14850	-5.32	20250220	12690	10.80	20250203	30950	-54.57	20240809	12500	12.48	20241210	2.27	N	225570	500	329 억	3142024	N	N	523	N	N
46	20250221	121018	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14010	-180	5	-1.27	2390668690	170506	13.11	14190	14190	13880	18440	9940	14190	14019.16	4.77	-237	15156	14672	14366	13882	13576	14520	13730	329	4250	500	9930	10	1	65860174	9227	81.45	3.11	12	0.26	172.00	4505.00	30950	20240809	-54.73	12500	20241210	12.08	14850	-5.66	20250220	12690	10.40	20250203	30950	-54.73	20240809	12500	12.08	20241210	2.27	N	225570	500	329 억	3142024	N	N	523	N	N
47	20250221	111014	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14000	-190	5	-1.34	2220071640	158330	12.17	14190	14190	13880	18440	9940	14190	14019.80	4.77	633	15156	14672	14366	13882	13576	14520	13730	329	4250	500	9930	10	1	65860174	9220	81.40	3.11	12	0.24	172.00	4505.00	30950	20240809	-54.77	12500	20241210	12.00	14850	-5.72	20250220	12690	10.32	20250203	30950	-54.77	20240809	12500	12.00	20241210	2.27	N	225570	500	329 억	3142024	N	N	523	N	N
48	20250221	101016	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14000	-190	5	-1.34	1667136000	118778	9.13	14190	14190	13880	18440	9940	14190	14033.27	4.77	-10388	15156	14672	14366	13882	13576	14520	13730	329	4250	500	9930	10	1	65860174	9220	81.40	3.11	12	0.18	172.00	4505.00	30950	20240809	-54.77	12500	20241210	12.00	14850	-5.72	20250220	12690	10.32	20250203	30950	-54.77	20240809	12500	12.00	20241210	2.27	N	225570	500	329 억	3142024	N	N	523	N	N
49	20250221	091019	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13970	-220	5	-1.55	727215920	51744	3.98	14190	14190	13880	18440	9940	14190	14049.04	4.77	-2921	15156	14672	14366	13882	13576	14520	13730	329	4250	500	9930	10	1	65860174	9201	81.22	3.10	12	0.08	172.00	4505.00	30950	20240809	-54.86	12500	20241210	11.76	14850	-5.93	20250220	12690	10.09	20250203	30950	-54.86	20240809	12500	11.76	20241210	2.27	N	225570	500	329 억	3142024	N	N	523	N	N
50	20250220	161011	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14190	430	2	3.12	18597582600	1297803	416.03	14200	14850	14060	17880	9640	13760	14330.25	4.75	8027	14146	13952	13726	13532	13306	14050	13630	329	4120	500	9630	10	1	65860174	9346	82.50	3.15	12	1.97	172.00	4505.00	30950	20240809	-54.15	12500	20241210	13.52	14850	-4.44	20250220	12690	11.82	20250203	30950	-54.15	20240809	12500	13.52	20241210	2.25	N	225570	500	329 억	3129228	N	N	523	N	N
51	20250220	151014	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14070	310	2	2.25	18219727240	1271117	407.48	14200	14850	14060	17880	9640	13760	14333.64	4.75	5047	14146	13952	13726	13532	13306	14050	13630	329	4120	500	9630	10	1	65860174	9267	81.80	3.12	12	1.93	172.00	4505.00	30950	20240809	-54.54	12500	20241210	12.56	14850	-5.25	20250220	12690	10.87	20250203	30950	-54.54	20240809	12500	12.56	20241210	2.25	N	225570	500	329 억	3129228	N	N	304	N	N
52	20250220	141015	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14170	410	2	2.98	17314584160	1206943	386.90	14200	14850	14060	17880	9640	13760	14345.82	4.75	-2858	14146	13952	13726	13532	13306	14050	13630	329	4120	500	9630	10	1	65860174	9332	82.38	3.15	12	1.83	172.00	4505.00	30950	20240809	-54.22	12500	20241210	13.36	14850	-4.58	20250220	12690	11.66	20250203	30950	-54.22	20240809	12500	13.36	20241210	2.25	N	225570	500	329 억	3129228	N	N	304	N	N
53	20250220	131010	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14200	440	2	3.20	16220431650	1129743	362.16	14200	14850	14060	17880	9640	13760	14357.63	4.75	6667	14146	13952	13726	13532	13306	14050	13630	329	4120	500	9630	10	1	65860174	9352	82.56	3.15	12	1.72	172.00	4505.00	30950	20240809	-54.12	12500	20241210	13.60	14850	-4.38	20250220	12690	11.90	20250203	30950	-54.12	20240809	12500	13.60	20241210	2.25	N	225570	500	329 억	3129228	N	N	304	N	N
54	20250220	121013	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14270	510	2	3.71	15507590180	1079686	346.11	14200	14850	14060	17880	9640	13760	14363.06	4.75	16517	14146	13952	13726	13532	13306	14050	13630	329	4120	500	9630	10	1	65860174	9398	82.97	3.17	12	1.64	172.00	4505.00	30950	20240809	-53.89	12500	20241210	14.16	14850	-3.91	20250220	12690	12.45	20250203	30950	-53.89	20240809	12500	14.16	20241210	2.25	N	225570	500	329 억	3129228	N	N	304	N	N
55	20250220	111012	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14230	470	2	3.42	14655950330	1020018	326.98	14200	14850	14060	17880	9640	13760	14368.33	4.75	14579	14146	13952	13726	13532	13306	14050	13630	329	4120	500	9630	10	1	65860174	9372	82.73	3.16	12	1.55	172.00	4505.00	30950	20240809	-54.02	12500	20241210	13.84	14850	-4.18	20250220	12690	12.14	20250203	30950	-54.02	20240809	12500	13.84	20241210	2.25	N	225570	500	329 억	3129228	N	N	304	N	N
56	20250220	101012	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14280	520	2	3.78	13557014200	942865	302.25	14200	14850	14060	17880	9640	13760	14378.53	4.75	21412	14146	13952	13726	13532	13306	14050	13630	329	4120	500	9630	10	1	65860174	9405	83.02	3.17	12	1.43	172.00	4505.00	30950	20240809	-53.86	12500	20241210	14.24	14850	-3.84	20250220	12690	12.53	20250203	30950	-53.86	20240809	12500	14.24	20241210	2.25	N	225570	500	329 억	3129228	N	N	304	N	N
57	20250220	091016	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14440	680	2	4.94	7871265290	545188	174.77	14200	14850	14060	17880	9640	13760	14437.71	4.75	22351	14146	13952	13726	13532	13306	14050	13630	329	4120	500	9630	10	1	65860174	9510	83.95	3.21	12	0.83	172.00	4505.00	30950	20240809	-53.34	12500	20241210	15.52	14850	-2.76	20250220	12690	13.79	20250203	30950	-53.34	20240809	12500	15.52	20241210	2.25	N	225570	500	329 억	3129228	N	N	304	N	N
58	20250219	161008	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13760	230	2	1.70	4244162670	308600	155.45	13540	13920	13500	17580	9480	13530	13752.97	4.64	77161	13790	13660	13540	13410	13290	13600	13350	329	4050	500	9470	10	1	65860174	9062	80.00	3.05	12	0.47	172.00	4505.00	30950	20240809	-55.54	12500	20241210	10.08	14300	-3.78	20250211	12690	8.43	20250203	30950	-55.54	20240809	12500	10.08	20241210	2.24	N	225570	500	329 억	3056234	N	N	304	N	N
59	20250219	151011	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13780	250	2	1.85	4091708450	297527	149.87	13540	13920	13500	17580	9480	13530	13752.41	4.64	74568	13790	13660	13540	13410	13290	13600	13350	329	4050	500	9470	10	1	65860174	9076	80.12	3.06	12	0.45	172.00	4505.00	30950	20240809	-55.48	12500	20241210	10.24	14300	-3.64	20250211	12690	8.59	20250203	30950	-55.48	20240809	12500	10.24	20241210	2.24	N	225570	500	329 억	3056234	N	N	1	N	N
60	20250219	141007	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13770	240	2	1.77	3489736450	253760	127.82	13540	13920	13500	17580	9480	13530	13752.13	4.64	58038	13790	13660	13540	13410	13290	13600	13350	329	4050	500	9470	10	1	65860174	9069	80.06	3.06	12	0.39	172.00	4505.00	30950	20240809	-55.51	12500	20241210	10.16	14300	-3.71	20250211	12690	8.51	20250203	30950	-55.51	20240809	12500	10.16	20241210	2.24	N	225570	500	329 억	3056234	N	N	1	N	N
61	20250219	131009	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13780	250	2	1.85	3063994350	222752	112.20	13540	13920	13500	17580	9480	13530	13755.20	4.64	51376	13790	13660	13540	13410	13290	13600	13350	329	4050	500	9470	10	1	65860174	9076	80.12	3.06	12	0.34	172.00	4505.00	30950	20240809	-55.48	12500	20241210	10.24	14300	-3.64	20250211	12690	8.59	20250203	30950	-55.48	20240809	12500	10.24	20241210	2.24	N	225570	500	329 억	3056234	N	N	1	N	N
62	20250219	121007	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13810	280	2	2.07	2781409340	202253	101.88	13540	13920	13500	17580	9480	13530	13752.15	4.64	43320	13790	13660	13540	13410	13290	13600	13350	329	4050	500	9470	10	1	65860174	9095	80.29	3.07	12	0.31	172.00	4505.00	30950	20240809	-55.38	12500	20241210	10.48	14300	-3.43	20250211	12690	8.83	20250203	30950	-55.38	20240809	12500	10.48	20241210	2.24	N	225570	500	329 억	3056234	N	N	1	N	N
63	20250219	111008	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13760	230	2	1.70	1805722650	131817	66.40	13540	13810	13500	17580	9480	13530	13698.74	4.64	30300	13790	13660	13540	13410	13290	13600	13350	329	4050	500	9470	10	1	65860174	9062	80.00	3.05	12	0.20	172.00	4505.00	30950	20240809	-55.54	12500	20241210	10.08	14300	-3.78	20250211	12690	8.43	20250203	30950	-55.54	20240809	12500	10.08	20241210	2.24	N	225570	500	329 억	3056234	N	N	1	N	N
64	20250219	101009	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13730	200	2	1.48	1099737240	80518	40.56	13540	13750	13500	17580	9480	13530	13658.31	4.64	11873	13790	13660	13540	13410	13290	13600	13350	329	4050	500	9470	10	1	65860174	9043	79.83	3.05	12	0.12	172.00	4505.00	30950	20240809	-55.64	12500	20241210	9.84	14300	-3.99	20250211	12690	8.20	20250203	30950	-55.64	20240809	12500	9.84	20241210	2.24	N	225570	500	329 억	3056234	N	N	1	N	N
65	20250219	091010	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13610	80	2	0.59	158711270	11699	5.89	13540	13610	13500	17580	9480	13530	13566.29	4.64	-612	13790	13660	13540	13410	13290	13600	13350	329	4050	500	9470	10	1	65860174	8964	79.13	3.02	12	0.02	172.00	4505.00	30950	20240809	-56.03	12500	20241210	8.88	14300	-4.83	20250211	12690	7.25	20250203	30950	-56.03	20240809	12500	8.88	20241210	2.24	N	225570	500	329 억	3056234	N	N	1	N	N
66	20250218	161005	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13530	-70	5	-0.51	2625480400	193843	66.41	13630	13670	13420	17680	9520	13600	13544.36	4.64	-13313	14000	13800	13670	13470	13340	13735	13405	329	4080	500	9520	10	1	65860174	8911	78.66	3.00	12	0.29	172.00	4505.00	30950	20240809	-56.28	12500	20241210	8.24	14300	-5.38	20250211	12690	6.62	20250203	30950	-56.28	20240809	12500	8.24	20241210	2.18	N	225570	500	329 억	3053408	N	N	1	N	N
67	20250218	151007	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13550	-50	5	-0.37	2489289850	183776	62.96	13630	13670	13420	17680	9520	13600	13545.23	4.64	-11890	14000	13800	13670	13470	13340	13735	13405	329	4080	500	9520	10	1	65860174	8924	78.78	3.01	12	0.28	172.00	4505.00	30950	20240809	-56.22	12500	20241210	8.40	14300	-5.24	20250211	12690	6.78	20250203	30950	-56.22	20240809	12500	8.40	20241210	2.18	N	225570	500	329 억	3053408	N	N	741	N	N
68	20250218	141008	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13600	0	3	0.00	2112906580	155999	53.45	13630	13670	13420	17680	9520	13600	13544.34	4.64	-11321	14000	13800	13670	13470	13340	13735	13405	329	4080	500	9520	10	1	65860174	8957	79.07	3.02	12	0.24	172.00	4505.00	30950	20240809	-56.06	12500	20241210	8.80	14300	-4.90	20250211	12690	7.17	20250203	30950	-56.06	20240809	12500	8.80	20241210	2.18	N	225570	500	329 억	3053408	N	N	741	N	N
69	20250218	131005	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13650	50	2	0.37	1837525810	135730	46.50	13630	13670	13420	17680	9520	13600	13538.08	4.64	-7955	14000	13800	13670	13470	13340	13735	13405	329	4080	500	9520	10	1	65860174	8990	79.36	3.03	12	0.21	172.00	4505.00	30950	20240809	-55.90	12500	20241210	9.20	14300	-4.55	20250211	12690	7.57	20250203	30950	-55.90	20240809	12500	9.20	20241210	2.18	N	225570	500	329 억	3053408	N	N	741	N	N
70	20250218	121008	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13550	-50	5	-0.37	1527603640	112886	38.68	13630	13670	13420	17680	9520	13600	13532.24	4.64	-9506	14000	13800	13670	13470	13340	13735	13405	329	4080	500	9520	10	1	65860174	8924	78.78	3.01	12	0.17	172.00	4505.00	30950	20240809	-56.22	12500	20241210	8.40	14300	-5.24	20250211	12690	6.78	20250203	30950	-56.22	20240809	12500	8.40	20241210	2.18	N	225570	500	329 억	3053408	N	N	741	N	N
71	20250218	111004	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13480	-120	5	-0.88	1287663140	95131	32.59	13630	13670	13420	17680	9520	13600	13535.66	4.64	-10911	14000	13800	13670	13470	13340	13735	13405	329	4080	500	9520	10	1	65860174	8878	78.37	2.99	12	0.14	172.00	4505.00	30950	20240809	-56.45	12500	20241210	7.84	14300	-5.73	20250211	12690	6.23	20250203	30950	-56.45	20240809	12500	7.84	20241210	2.18	N	225570	500	329 억	3053408	N	N	741	N	N
72	20250218	101004	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13570	-30	5	-0.22	809132400	59741	20.47	13630	13670	13420	17680	9520	13600	13543.97	4.64	-13663	14000	13800	13670	13470	13340	13735	13405	329	4080	500	9520	10	1	65860174	8937	78.90	3.01	12	0.09	172.00	4505.00	30950	20240809	-56.16	12500	20241210	8.56	14300	-5.10	20250211	12690	6.93	20250203	30950	-56.16	20240809	12500	8.56	20241210	2.18	N	225570	500	329 억	3053408	N	N	741	N	N
73	20250218	091008	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13460	-140	5	-1.03	386931810	28592	9.80	13630	13650	13420	17680	9520	13600	13532.77	4.64	-13590	14000	13800	13670	13470	13340	13735	13405	329	4080	500	9520	10	1	65860174	8865	78.26	2.99	12	0.04	172.00	4505.00	30950	20240809	-56.51	12500	20241210	7.68	14300	-5.87	20250211	12690	6.07	20250203	30950	-56.51	20240809	12500	7.68	20241210	2.18	N	225570	500	329 억	3053408	N	N	741	N	N
74	20250217	161005	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13600	-20	5	-0.15	3954932610	288703	44.83	13620	13870	13540	17700	9540	13620	13699.14	4.63	8348	14126	13872	13556	13302	12986	13715	13145	329	4080	500	9530	10	1	65860174	8957	79.07	3.02	12	0.44	172.00	4505.00	30950	20240809	-56.06	12500	20241210	8.80	14300	-4.90	20250211	12690	7.17	20250203	30950	-56.06	20240809	12500	8.80	20241210	2.16	N	225570	500	329 억	3049507	N	N	741	N	N
75	20250217	151003	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13620	0	3	0.00	3809807510	278023	43.17	13620	13870	13540	17700	9540	13620	13703.23	4.63	8646	14126	13872	13556	13302	12986	13715	13145	329	4080	500	9530	10	1	65860174	8970	79.19	3.02	12	0.42	172.00	4505.00	30950	20240809	-55.99	12500	20241210	8.96	14300	-4.76	20250211	12690	7.33	20250203	30950	-55.99	20240809	12500	8.96	20241210	2.16	N	225570	500	329 억	3049507	N	N	507	N	N
76	20250217	141001	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13580	-40	5	-0.29	3017883450	219655	34.10	13620	13870	13570	17700	9540	13620	13739.23	4.63	-809	14126	13872	13556	13302	12986	13715	13145	329	4080	500	9530	10	1	65860174	8944	78.95	3.01	12	0.33	172.00	4505.00	30950	20240809	-56.12	12500	20241210	8.64	14300	-5.03	20250211	12690	7.01	20250203	30950	-56.12	20240809	12500	8.64	20241210	2.16	N	225570	500	329 억	3049507	N	N	507	N	N
77	20250217	131006	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13730	110	2	0.81	1980910770	143625	22.30	13620	13870	13610	17700	9540	13620	13792.32	4.63	5962	14126	13872	13556	13302	12986	13715	13145	329	4080	500	9530	10	1	65860174	9043	79.83	3.05	12	0.22	172.00	4505.00	30950	20240809	-55.64	12500	20241210	9.84	14300	-3.99	20250211	12690	8.20	20250203	30950	-55.64	20240809	12500	9.84	20241210	2.16	N	225570	500	329 억	3049507	N	N	507	N	N
78	20250217	121006	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13850	230	2	1.69	1597699260	115842	17.99	13620	13860	13610	17700	9540	13620	13792.15	4.63	12602	14126	13872	13556	13302	12986	13715	13145	329	4080	500	9530	10	1	65860174	9122	80.52	3.07	12	0.18	172.00	4505.00	30950	20240809	-55.25	12500	20241210	10.80	14300	-3.15	20250211	12690	9.14	20250203	30950	-55.25	20240809	12500	10.80	20241210	2.16	N	225570	500	329 억	3049507	N	N	507	N	N
79	20250217	111004	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13810	190	2	1.40	1259222250	91364	14.19	13620	13850	13610	17700	9540	13620	13782.59	4.63	9592	14126	13872	13556	13302	12986	13715	13145	329	4080	500	9530	10	1	65860174	9095	80.29	3.07	12	0.14	172.00	4505.00	30950	20240809	-55.38	12500	20241210	10.48	14300	-3.43	20250211	12690	8.83	20250203	30950	-55.38	20240809	12500	10.48	20241210	2.16	N	225570	500	329 억	3049507	N	N	507	N	N
80	20250217	101001	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13820	200	2	1.47	1005773970	73014	11.34	13620	13850	13610	17700	9540	13620	13775.22	4.63	8590	14126	13872	13556	13302	12986	13715	13145	329	4080	500	9530	10	1	65860174	9102	80.35	3.07	12	0.11	172.00	4505.00	30950	20240809	-55.35	12500	20241210	10.56	14300	-3.36	20250211	12690	8.90	20250203	30950	-55.35	20240809	12500	10.56	20241210	2.16	N	225570	500	329 억	3049507	N	N	507	N	N
81	20250217	091003	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13720	100	2	0.73	331408660	24115	3.74	13620	13850	13610	17700	9540	13620	13743.17	4.63	2538	14126	13872	13556	13302	12986	13715	13145	329	4080	500	9530	10	1	65860174	9036	79.77	3.05	12	0.04	172.00	4505.00	30950	20240809	-55.67	12500	20241210	9.76	14300	-4.06	20250211	12690	8.12	20250203	30950	-55.67	20240809	12500	9.76	20241210	2.16	N	225570	500	329 억	3049507	N	N	507	N	N
82	20250214	160958	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13620	-390	5	-2.78	8676951200	641681	200.03	13790	13810	13240	18210	9810	14010	13519.47	4.86	-153275	14383	14196	13973	13786	13563	14290	13880	329	4200	500	9800	10	1	65860174	8970	79.19	3.02	12	0.97	172.00	4505.00	30950	20240809	-55.99	12500	20241210	8.96	14300	-4.76	20250211	12690	7.33	20250203	30950	-55.99	20240809	12500	8.96	20241210	2.14	N	225570	500	329 억	3201087	N	N	507	N	N
83	20250214	150957	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13570	-440	5	-3.14	8397962790	621179	193.64	13790	13810	13240	18210	9810	14010	13516.59	4.86	-144873	14383	14196	13973	13786	13563	14290	13880	329	4200	500	9800	10	1	65860174	8937	78.90	3.01	12	0.94	172.00	4505.00	30950	20240809	-56.16	12500	20241210	8.56	14300	-5.10	20250211	12690	6.93	20250203	30950	-56.16	20240809	12500	8.56	20241210	2.14	N	225570	500	329 억	3201087	N	N	762	N	N
84	20250214	140958	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13610	-400	5	-2.86	8024958580	593739	185.09	13790	13810	13240	18210	9810	14010	13513.01	4.86	-134982	14383	14196	13973	13786	13563	14290	13880	329	4200	500	9800	10	1	65860174	8964	79.13	3.02	12	0.90	172.00	4505.00	30950	20240809	-56.03	12500	20241210	8.88	14300	-4.83	20250211	12690	7.25	20250203	30950	-56.03	20240809	12500	8.88	20241210	2.14	N	225570	500	329 억	3201087	N	N	762	N	N
85	20250214	131000	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13660	-350	5	-2.50	7455949120	551995	172.07	13790	13810	13240	18210	9810	14010	13504.04	4.86	-120428	14383	14196	13973	13786	13563	14290	13880	329	4200	500	9800	10	1	65860174	8996	79.42	3.03	12	0.84	172.00	4505.00	30950	20240809	-55.86	12500	20241210	9.28	14300	-4.48	20250211	12690	7.64	20250203	30950	-55.86	20240809	12500	9.28	20241210	2.14	N	225570	500	329 억	3201087	N	N	762	N	N
86	20250214	120957	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13630	-380	5	-2.71	7161267990	530449	165.36	13790	13810	13240	18210	9810	14010	13496.97	4.86	-126914	14383	14196	13973	13786	13563	14290	13880	329	4200	500	9800	10	1	65860174	8977	79.24	3.03	12	0.81	172.00	4505.00	30950	20240809	-55.96	12500	20241210	9.04	14300	-4.69	20250211	12690	7.41	20250203	30950	-55.96	20240809	12500	9.04	20241210	2.14	N	225570	500	329 억	3201087	N	N	762	N	N
87	20250214	110953	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13660	-350	5	-2.50	6946158120	514662	160.44	13790	13810	13240	18210	9810	14010	13492.99	4.86	-127362	14383	14196	13973	13786	13563	14290	13880	329	4200	500	9800	10	1	65860174	8996	79.42	3.03	12	0.78	172.00	4505.00	30950	20240809	-55.86	12500	20241210	9.28	14300	-4.48	20250211	12690	7.64	20250203	30950	-55.86	20240809	12500	9.28	20241210	2.14	N	225570	500	329 억	3201087	N	N	762	N	N
88	20250214	100954	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13490	-520	5	-3.71	5807434220	430851	134.31	13790	13810	13240	18210	9810	14010	13474.59	4.86	-114598	14383	14196	13973	13786	13563	14290	13880	329	4200	500	9800	10	1	65860174	8885	78.43	2.99	12	0.65	172.00	4505.00	30950	20240809	-56.41	12500	20241210	7.92	14300	-5.66	20250211	12690	6.30	20250203	30950	-56.41	20240809	12500	7.92	20241210	2.14	N	225570	500	329 억	3201087	N	N	762	N	N
89	20250214	090959	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13400	-610	5	-4.35	3079052790	229201	71.45	13790	13810	13240	18210	9810	14010	13424.83	4.86	-111906	14383	14196	13973	13786	13563	14290	13880	329	4200	500	9800	10	1	65860174	8825	77.91	2.97	12	0.35	172.00	4505.00	30950	20240809	-56.70	12500	20241210	7.20	14300	-6.29	20250211	12690	5.59	20250203	30950	-56.70	20240809	12500	7.20	20241210	2.14	N	225570	500	329 억	3201087	N	N	762	N	N
90	20250213	160949	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14010	140	2	1.01	4153348510	296515	106.79	13750	14160	13750	18030	9710	13870	14007.24	4.88	-10886	14270	14070	13910	13710	13550	13990	13630	329	4160	500	9700	10	1	65860174	9227	81.45	3.11	12	0.45	172.00	4505.00	30950	20240809	-54.73	12500	20241210	12.08	14300	-2.03	20250211	12690	10.40	20250203	30950	-54.73	20240809	12500	12.08	20241210	2.12	N	225570	500	329 억	3214099	N	N	762	N	N
91	20250213	150949	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14030	160	2	1.15	3971894640	283578	102.13	13750	14160	13750	18030	9710	13870	14006.39	4.88	-8626	14270	14070	13910	13710	13550	13990	13630	329	4160	500	9700	10	1	65860174	9240	81.57	3.11	12	0.43	172.00	4505.00	30950	20240809	-54.67	12500	20241210	12.24	14300	-1.89	20250211	12690	10.56	20250203	30950	-54.67	20240809	12500	12.24	20241210	2.12	N	225570	500	329 억	3214099	N	N	199	N	N
92	20250213	140947	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14100	230	2	1.66	3431031540	245145	88.29	13750	14160	13750	18030	9710	13870	13995.97	4.88	7378	14270	14070	13910	13710	13550	13990	13630	329	4160	500	9700	10	1	65860174	9286	81.98	3.13	12	0.37	172.00	4505.00	30950	20240809	-54.44	12500	20241210	12.80	14300	-1.40	20250211	12690	11.11	20250203	30950	-54.44	20240809	12500	12.80	20241210	2.12	N	225570	500	329 억	3214099	N	N	199	N	N
93	20250213	130948	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14010	140	2	1.01	2498205090	178970	64.45	13750	14100	13750	18030	9710	13870	13958.83	4.88	7299	14270	14070	13910	13710	13550	13990	13630	329	4160	500	9700	10	1	65860174	9227	81.45	3.11	12	0.27	172.00	4505.00	30950	20240809	-54.73	12500	20241210	12.08	14300	-2.03	20250211	12690	10.40	20250203	30950	-54.73	20240809	12500	12.08	20241210	2.12	N	225570	500	329 억	3214099	N	N	199	N	N
94	20250213	120947	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14040	170	2	1.23	2218320680	159038	57.28	13750	14100	13750	18030	9710	13870	13948.41	4.88	13850	14270	14070	13910	13710	13550	13990	13630	329	4160	500	9700	10	1	65860174	9247	81.63	3.12	12	0.24	172.00	4505.00	30950	20240809	-54.64	12500	20241210	12.32	14300	-1.82	20250211	12690	10.64	20250203	30950	-54.64	20240809	12500	12.32	20241210	2.12	N	225570	500	329 억	3214099	N	N	199	N	N
95	20250213	110946	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14080	210	2	1.51	1739694430	125012	45.02	13750	14080	13750	18030	9710	13870	13916.25	4.88	9251	14270	14070	13910	13710	13550	13990	13630	329	4160	500	9700	10	1	65860174	9273	81.86	3.13	12	0.19	172.00	4505.00	30950	20240809	-54.51	12500	20241210	12.64	14300	-1.54	20250211	12690	10.95	20250203	30950	-54.51	20240809	12500	12.64	20241210	2.12	N	225570	500	329 억	3214099	N	N	199	N	N
96	20250213	100947	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13840	-30	5	-0.22	1045762970	75339	27.13	13750	13990	13750	18030	9710	13870	13880.78	4.88	-2931	14270	14070	13910	13710	13550	13990	13630	329	4160	500	9700	10	1	65860174	9115	80.47	3.07	12	0.11	172.00	4505.00	30950	20240809	-55.28	12500	20241210	10.72	14300	-3.22	20250211	12690	9.06	20250203	30950	-55.28	20240809	12500	10.72	20241210	2.12	N	225570	500	329 억	3214099	N	N	199	N	N
97	20250213	090943	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13910	40	2	0.29	258348600	18615	6.70	13750	13990	13750	18030	9710	13870	13878.55	4.88	4908	14270	14070	13910	13710	13550	13990	13630	329	4160	500	9700	10	1	65860174	9161	80.87	3.09	12	0.03	172.00	4505.00	30950	20240809	-55.06	12500	20241210	11.28	14300	-2.73	20250211	12690	9.61	20250203	30950	-55.06	20240809	12500	11.28	20241210	2.12	N	225570	500	329 억	3214099	N	N	199	N	N
98	20250212	160941	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13870	-230	5	-1.63	3833377530	275944	38.10	14100	14110	13750	18330	9870	14100	13891.85	4.95	-49731	14673	14386	14013	13726	13353	14530	13870	329	4230	500	9870	10	1	65860174	9135	80.64	3.08	12	0.42	172.00	4505.00	30950	20240809	-55.19	12500	20241210	10.96	14300	-3.01	20250211	12690	9.30	20250203	30950	-55.19	20240809	12500	10.96	20241210	2.12	N	225570	500	329 억	3258045	N	N	199	N	N
99	20250212	150938	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13850	-250	5	-1.77	3647362850	262495	36.24	14100	14110	13750	18330	9870	14100	13894.96	4.95	-48457	14673	14386	14013	13726	13353	14530	13870	329	4230	500	9870	10	1	65860174	9122	80.52	3.07	12	0.40	172.00	4505.00	30950	20240809	-55.25	12500	20241210	10.80	14300	-3.15	20250211	12690	9.14	20250203	30950	-55.25	20240809	12500	10.80	20241210	2.12	N	225570	500	329 억	3258045	N	N	1617	N	N
100	20250212	140940	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13830	-270	5	-1.91	3306240740	237868	32.84	14100	14110	13750	18330	9870	14100	13899.45	4.95	-48320	14673	14386	14013	13726	13353	14530	13870	329	4230	500	9870	10	1	65860174	9108	80.41	3.07	12	0.36	172.00	4505.00	30950	20240809	-55.32	12500	20241210	10.64	14300	-3.29	20250211	12690	8.98	20250203	30950	-55.32	20240809	12500	10.64	20241210	2.12	N	225570	500	329 억	3258045	N	N	1617	N	N
101	20250212	130943	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13880	-220	5	-1.56	2851123600	205014	28.31	14100	14110	13750	18330	9870	14100	13906.94	4.95	-45905	14673	14386	14013	13726	13353	14530	13870	329	4230	500	9870	10	1	65860174	9141	80.70	3.08	12	0.31	172.00	4505.00	30950	20240809	-55.15	12500	20241210	11.04	14300	-2.94	20250211	12690	9.38	20250203	30950	-55.15	20240809	12500	11.04	20241210	2.12	N	225570	500	329 억	3258045	N	N	1617	N	N
102	20250212	120938	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13880	-220	5	-1.56	2517963390	181021	24.99	14100	14110	13750	18330	9870	14100	13909.75	4.95	-45892	14673	14386	14013	13726	13353	14530	13870	329	4230	500	9870	10	1	65860174	9141	80.70	3.08	12	0.27	172.00	4505.00	30950	20240809	-55.15	12500	20241210	11.04	14300	-2.94	20250211	12690	9.38	20250203	30950	-55.15	20240809	12500	11.04	20241210	2.12	N	225570	500	329 억	3258045	N	N	1617	N	N
103	20250212	110938	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13830	-270	5	-1.91	2237484100	160812	22.20	14100	14110	13750	18330	9870	14100	13913.63	4.95	-43451	14673	14386	14013	13726	13353	14530	13870	329	4230	500	9870	10	1	65860174	9108	80.41	3.07	12	0.24	172.00	4505.00	30950	20240809	-55.32	12500	20241210	10.64	14300	-3.29	20250211	12690	8.98	20250203	30950	-55.32	20240809	12500	10.64	20241210	2.12	N	225570	500	329 억	3258045	N	N	1617	N	N
104	20250212	100932	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13980	-120	5	-0.85	1179978780	84516	11.67	14100	14110	13840	18330	9870	14100	13961.55	4.95	-22371	14673	14386	14013	13726	13353	14530	13870	329	4230	500	9870	10	1	65860174	9207	81.28	3.10	12	0.13	172.00	4505.00	30950	20240809	-54.83	12500	20241210	11.84	14300	-2.24	20250211	12690	10.17	20250203	30950	-54.83	20240809	12500	11.84	20241210	2.12	N	225570	500	329 억	3258045	N	N	1617	N	N
105	20250212	090911	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13850	-250	5	-1.77	427210650	30660	4.23	14100	14110	13850	18330	9870	14100	13933.64	4.95	-5581	14673	14386	14013	13726	13353	14530	13870	329	4230	500	9870	10	1	65860174	9122	80.52	3.07	12	0.05	172.00	4505.00	30950	20240809	-55.25	12500	20241210	10.80	14300	-3.15	20250211	12690	9.14	20250203	30950	-55.25	20240809	12500	10.80	20241210	2.12	N	225570	500	329 억	3258045	N	N	1617	N	N
106	20250211	160943	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14100	440	2	3.22	10138957490	720217	322.50	13670	14300	13640	17750	9570	13660	14077.58	4.85	57635	14053	13856	13563	13366	13073	13955	13465	329	4090	500	9560	10	1	65860174	9286	81.98	3.13	12	1.09	172.00	4505.00	30950	20240809	-54.44	12500	20241210	12.80	14300	-1.40	20250211	12690	11.11	20250203	30950	-54.44	20240809	12500	12.80	20241210	2.11	N	225570	500	329 억	3196297	N	N	1617	N	N
107	20250211	150942	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14140	480	2	3.51	9740601400	691987	309.86	13670	14300	13640	17750	9570	13660	14076.28	4.85	62083	14053	13856	13563	13366	13073	13955	13465	329	4090	500	9560	10	1	65860174	9313	82.21	3.14	12	1.05	172.00	4505.00	30950	20240809	-54.31	12500	20241210	13.12	14300	-1.12	20250211	12690	11.43	20250203	30950	-54.31	20240809	12500	13.12	20241210	2.11	N	225570	500	329 억	3196297	N	N	3333	N	N
108	20250211	140942	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14040	380	2	2.78	8997375470	639246	286.24	13670	14300	13640	17750	9570	13660	14074.98	4.85	60496	14053	13856	13563	13366	13073	13955	13465	329	4090	500	9560	10	1	65860174	9247	81.63	3.12	12	0.97	172.00	4505.00	30950	20240809	-54.64	12500	20241210	12.32	14300	-1.82	20250211	12690	10.64	20250203	30950	-54.64	20240809	12500	12.32	20241210	2.11	N	225570	500	329 억	3196297	N	N	3333	N	N
109	20250211	130942	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13990	330	2	2.42	8596222460	610665	273.44	13670	14300	13640	17750	9570	13660	14076.82	4.85	62891	14053	13856	13563	13366	13073	13955	13465	329	4090	500	9560	10	1	65860174	9214	81.34	3.11	12	0.93	172.00	4505.00	30950	20240809	-54.80	12500	20241210	11.92	14300	-2.17	20250211	12690	10.24	20250203	30950	-54.80	20240809	12500	11.92	20241210	2.11	N	225570	500	329 억	3196297	N	N	3333	N	N
110	20250211	120940	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13980	320	2	2.34	8011022080	568765	254.68	13670	14300	13640	17750	9570	13660	14084.94	4.85	63092	14053	13856	13563	13366	13073	13955	13465	329	4090	500	9560	10	1	65860174	9207	81.28	3.10	12	0.86	172.00	4505.00	30950	20240809	-54.83	12500	20241210	11.84	14300	-2.24	20250211	12690	10.17	20250203	30950	-54.83	20240809	12500	11.84	20241210	2.11	N	225570	500	329 억	3196297	N	N	3333	N	N
111	20250211	110942	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14060	400	2	2.93	7417587020	526414	235.72	13670	14300	13640	17750	9570	13660	14090.79	4.85	69327	14053	13856	13563	13366	13073	13955	13465	329	4090	500	9560	10	1	65860174	9260	81.74	3.12	12	0.80	172.00	4505.00	30950	20240809	-54.57	12500	20241210	12.48	14300	-1.68	20250211	12690	10.80	20250203	30950	-54.57	20240809	12500	12.48	20241210	2.11	N	225570	500	329 억	3196297	N	N	3333	N	N
112	20250211	100942	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	14180	520	2	3.81	6037234390	428624	191.93	13670	14300	13640	17750	9570	13660	14085.16	4.85	57376	14053	13856	13563	13366	13073	13955	13465	329	4090	500	9560	10	1	65860174	9339	82.44	3.15	12	0.65	172.00	4505.00	30950	20240809	-54.18	12500	20241210	13.44	14300	-0.84	20250211	12690	11.74	20250203	30950	-54.18	20240809	12500	13.44	20241210	2.11	N	225570	500	329 억	3196297	N	N	3333	N	N
113	20250211	090946	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13930	270	2	1.98	684618260	49499	22.16	13670	13930	13640	17750	9570	13660	13830.96	4.85	14644	14053	13856	13563	13366	13073	13955	13465	329	4090	500	9560	10	1	65860174	9174	80.99	3.09	12	0.08	172.00	4505.00	30950	20240809	-54.99	12500	20241210	11.44	14010	-0.57	20250106	12690	9.77	20250203	30950	-54.99	20240809	12500	11.44	20241210	2.11	N	225570	500	329 억	3196297	N	N	3333	N	N
114	20250210	160936	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13660	250	2	1.86	3011234000	221016	99.34	13410	13760	13270	17430	9390	13410	13625.54	4.81	19882	14083	13746	13543	13206	13003	13645	13105	329	4020	500	9380	10	1	65860174	8996	79.42	3.03	12	0.34	172.00	4505.00	30950	20240809	-55.86	12500	20241210	9.28	14010	-2.50	20250106	12690	7.64	20250203	30950	-55.86	20240809	12500	9.28	20241210	2.13	N	225570	500	329 억	3167196	N	N	3333	N	N
115	20250210	150936	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13620	210	2	1.57	2862095580	210067	94.42	13410	13760	13270	17430	9390	13410	13625.80	4.81	22082	14083	13746	13543	13206	13003	13645	13105	329	4020	500	9380	10	1	65860174	8970	79.19	3.02	12	0.32	172.00	4505.00	30950	20240809	-55.99	12500	20241210	8.96	14010	-2.78	20250106	12690	7.33	20250203	30950	-55.99	20240809	12500	8.96	20241210	2.13	N	225570	500	329 억	3167196	N	N	1516	N	N
116	20250210	140934	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13650	240	2	1.79	2482777090	182265	81.93	13410	13760	13270	17430	9390	13410	13623.07	4.81	28052	14083	13746	13543	13206	13003	13645	13105	329	4020	500	9380	10	1	65860174	8990	79.36	3.03	12	0.28	172.00	4505.00	30950	20240809	-55.90	12500	20241210	9.20	14010	-2.57	20250106	12690	7.57	20250203	30950	-55.90	20240809	12500	9.20	20241210	2.13	N	225570	500	329 억	3167196	N	N	1516	N	N
117	20250210	130938	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13670	260	2	1.94	2289284190	168101	75.56	13410	13760	13270	17430	9390	13410	13619.86	4.81	30792	14083	13746	13543	13206	13003	13645	13105	329	4020	500	9380	10	1	65860174	9003	79.48	3.03	12	0.26	172.00	4505.00	30950	20240809	-55.83	12500	20241210	9.36	14010	-2.43	20250106	12690	7.72	20250203	30950	-55.83	20240809	12500	9.36	20241210	2.13	N	225570	500	329 억	3167196	N	N	1516	N	N
118	20250210	120933	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13680	270	2	2.01	1966493070	144491	64.95	13410	13760	13270	17430	9390	13410	13611.31	4.81	28446	14083	13746	13543	13206	13003	13645	13105	329	4020	500	9380	10	1	65860174	9010	79.53	3.04	12	0.22	172.00	4505.00	30950	20240809	-55.80	12500	20241210	9.44	14010	-2.36	20250106	12690	7.80	20250203	30950	-55.80	20240809	12500	9.44	20241210	2.13	N	225570	500	329 억	3167196	N	N	1516	N	N
119	20250210	110929	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13660	250	2	1.86	1718220220	126327	56.78	13410	13760	13270	17430	9390	13410	13603.03	4.81	32692	14083	13746	13543	13206	13003	13645	13105	329	4020	500	9380	10	1	65860174	8996	79.42	3.03	12	0.19	172.00	4505.00	30950	20240809	-55.86	12500	20241210	9.28	14010	-2.50	20250106	12690	7.64	20250203	30950	-55.86	20240809	12500	9.28	20241210	2.13	N	225570	500	329 억	3167196	N	N	1516	N	N
120	20250210	100929	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13620	210	2	1.57	828638330	61356	27.58	13410	13650	13270	17430	9390	13410	13507.14	4.81	5962	14083	13746	13543	13206	13003	13645	13105	329	4020	500	9380	10	1	65860174	8970	79.19	3.02	12	0.09	172.00	4505.00	30950	20240809	-55.99	12500	20241210	8.96	14010	-2.78	20250106	12690	7.33	20250203	30950	-55.99	20240809	12500	8.96	20241210	2.13	N	225570	500	329 억	3167196	N	N	1516	N	N
121	20250210	090927	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13430	20	2	0.15	201528040	15039	6.76	13410	13450	13270	17430	9390	13410	13399.61	4.81	-4608	14083	13746	13543	13206	13003	13645	13105	329	4020	500	9380	10	1	65860174	8845	78.08	2.98	12	0.02	172.00	4505.00	30950	20240809	-56.61	12500	20241210	7.44	14010	-4.14	20250106	12690	5.83	20250203	30950	-56.61	20240809	12500	7.44	20241210	2.13	N	225570	500	329 억	3167196	N	N	1516	N	N
122	20250207	160919	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13410	-190	5	-1.40	2919321260	215795	136.28	13620	13880	13340	17680	9520	13600	13528.39	4.97	-62164	13780	13690	13610	13520	13440	13650	13480	329	4080	500	9520	10	1	65860174	8832	77.97	2.98	12	0.33	172.00	4505.00	30950	20240809	-56.67	12500	20241210	7.28	14010	-4.28	20250106	12690	5.67	20250203	30950	-56.67	20240809	12500	7.28	20241210	2.16	N	225570	500	329 억	3272350	N	N	1516	N	N
123	20250207	150921	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13460	-140	5	-1.03	2680907050	198052	125.08	13620	13880	13340	17680	9520	13600	13536.38	4.97	-55969	13780	13690	13610	13520	13440	13650	13480	329	4080	500	9520	10	1	65860174	8865	78.26	2.99	12	0.30	172.00	4505.00	30950	20240809	-56.51	12500	20241210	7.68	14010	-3.93	20250106	12690	6.07	20250203	30950	-56.51	20240809	12500	7.68	20241210	2.16	N	225570	500	329 억	3272350	N	N	1120	N	N
124	20250207	140921	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13380	-220	5	-1.62	2335133930	172235	108.77	13620	13880	13370	17680	9520	13600	13557.84	4.97	-52139	13780	13690	13610	13520	13440	13650	13480	329	4080	500	9520	10	1	65860174	8812	77.79	2.97	12	0.26	172.00	4505.00	30950	20240809	-56.77	12500	20241210	7.04	14010	-4.50	20250106	12690	5.44	20250203	30950	-56.77	20240809	12500	7.04	20241210	2.16	N	225570	500	329 억	3272350	N	N	1120	N	N
125	20250207	130917	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13400	-200	5	-1.47	2054479190	151289	95.55	13620	13880	13390	17680	9520	13600	13579.83	4.97	-46387	13780	13690	13610	13520	13440	13650	13480	329	4080	500	9520	10	1	65860174	8825	77.91	2.97	12	0.23	172.00	4505.00	30950	20240809	-56.70	12500	20241210	7.20	14010	-4.35	20250106	12690	5.59	20250203	30950	-56.70	20240809	12500	7.20	20241210	2.16	N	225570	500	329 억	3272350	N	N	1120	N	N
126	20250207	120917	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13420	-180	5	-1.32	1797679940	132153	83.46	13620	13880	13400	17680	9520	13600	13603.02	4.97	-40333	13780	13690	13610	13520	13440	13650	13480	329	4080	500	9520	10	1	65860174	8838	78.02	2.98	12	0.20	172.00	4505.00	30950	20240809	-56.64	12500	20241210	7.36	14010	-4.21	20250106	12690	5.75	20250203	30950	-56.64	20240809	12500	7.36	20241210	2.16	N	225570	500	329 억	3272350	N	N	1120	N	N
127	20250207	110915	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13460	-140	5	-1.03	1491313070	109340	69.05	13620	13880	13450	17680	9520	13600	13639.23	4.97	-27319	13780	13690	13610	13520	13440	13650	13480	329	4080	500	9520	10	1	65860174	8865	78.26	2.99	12	0.17	172.00	4505.00	30950	20240809	-56.51	12500	20241210	7.68	14010	-3.93	20250106	12690	6.07	20250203	30950	-56.51	20240809	12500	7.68	20241210	2.16	N	225570	500	329 억	3272350	N	N	1120	N	N
128	20250207	100919	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13510	-90	5	-0.66	1145090750	83650	52.83	13620	13880	13500	17680	9520	13600	13689.07	4.97	-16653	13780	13690	13610	13520	13440	13650	13480	329	4080	500	9520	10	1	65860174	8898	78.55	3.00	12	0.13	172.00	4505.00	30950	20240809	-56.35	12500	20241210	8.08	14010	-3.57	20250106	12690	6.46	20250203	30950	-56.35	20240809	12500	8.08	20241210	2.16	N	225570	500	329 억	3272350	N	N	1120	N	N
129	20250207	090924	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13740	140	2	1.03	453378000	32920	20.79	13620	13880	13620	17680	9520	13600	13772.11	4.97	2132	13780	13690	13610	13520	13440	13650	13480	329	4080	500	9520	10	1	65860174	9049	79.88	3.05	12	0.05	172.00	4505.00	30950	20240809	-55.61	12500	20241210	9.92	14010	-1.93	20250106	12690	8.27	20250203	30950	-55.61	20240809	12500	9.92	20241210	2.16	N	225570	500	329 억	3272350	N	N	1120	N	N
130	20250206	160856	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13600	0	3	0.00	2146663260	157687	51.53	13670	13700	13530	17680	9520	13600	13613.47	4.74	38991	13893	13746	13503	13356	13113	13820	13430	329	4080	500	9520	10	1	65860174	8957	79.07	3.02	12	0.24	172.00	4505.00	30950	20240809	-56.06	12500	20241210	8.80	14010	-2.93	20250106	12690	7.17	20250203	30950	-56.06	20240809	12500	8.80	20241210	2.19	N	225570	500	329 억	3118542	N	N	1120	N	N
131	20250206	150900	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13620	20	2	0.15	2013460280	147905	48.33	13670	13700	13530	17680	9520	13600	13613.20	4.74	37108	13893	13746	13503	13356	13113	13820	13430	329	4080	500	9520	10	1	65860174	8970	79.19	3.02	12	0.22	172.00	4505.00	30950	20240809	-55.99	12500	20241210	8.96	14010	-2.78	20250106	12690	7.33	20250203	30950	-55.99	20240809	12500	8.96	20241210	2.19	N	225570	500	329 억	3118542	N	N	515	N	N
132	20250206	140900	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13630	30	2	0.22	1678096870	123279	40.29	13670	13700	13530	17680	9520	13600	13612.19	4.74	25992	13893	13746	13503	13356	13113	13820	13430	329	4080	500	9520	10	1	65860174	8977	79.24	3.03	12	0.19	172.00	4505.00	30950	20240809	-55.96	12500	20241210	9.04	14010	-2.71	20250106	12690	7.41	20250203	30950	-55.96	20240809	12500	9.04	20241210	2.19	N	225570	500	329 억	3118542	N	N	515	N	N
133	20250206	130856	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13640	40	2	0.29	1501543250	110330	36.05	13670	13700	13530	17680	9520	13600	13609.57	4.74	21203	13893	13746	13503	13356	13113	13820	13430	329	4080	500	9520	10	1	65860174	8983	79.30	3.03	12	0.17	172.00	4505.00	30950	20240809	-55.93	12500	20241210	9.12	14010	-2.64	20250106	12690	7.49	20250203	30950	-55.93	20240809	12500	9.12	20241210	2.19	N	225570	500	329 억	3118542	N	N	515	N	N
134	20250206	120854	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13590	-10	5	-0.07	1316215280	96720	31.61	13670	13700	13530	17680	9520	13600	13608.51	4.74	18749	13893	13746	13503	13356	13113	13820	13430	329	4080	500	9520	10	1	65860174	8950	79.01	3.02	12	0.15	172.00	4505.00	30950	20240809	-56.09	12500	20241210	8.72	14010	-3.00	20250106	12690	7.09	20250203	30950	-56.09	20240809	12500	8.72	20241210	2.19	N	225570	500	329 억	3118542	N	N	515	N	N
135	20250206	110849	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13650	50	2	0.37	1113679420	81861	26.75	13670	13700	13530	17680	9520	13600	13604.52	4.74	17803	13893	13746	13503	13356	13113	13820	13430	329	4080	500	9520	10	1	65860174	8990	79.36	3.03	12	0.12	172.00	4505.00	30950	20240809	-55.90	12500	20241210	9.20	14010	-2.57	20250106	12690	7.57	20250203	30950	-55.90	20240809	12500	9.20	20241210	2.19	N	225570	500	329 억	3118542	N	N	515	N	N
136	20250206	100850	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13580	-20	5	-0.15	694898280	51146	16.71	13670	13700	13530	17680	9520	13600	13586.56	4.74	4879	13893	13746	13503	13356	13113	13820	13430	329	4080	500	9520	10	1	65860174	8944	78.95	3.01	12	0.08	172.00	4505.00	30950	20240809	-56.12	12500	20241210	8.64	14010	-3.07	20250106	12690	7.01	20250203	30950	-56.12	20240809	12500	8.64	20241210	2.19	N	225570	500	329 억	3118542	N	N	515	N	N
137	20250206	090901	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13610	10	2	0.07	110620470	8116	2.65	13670	13700	13570	17680	9520	13600	13630.00	4.74	-2605	13893	13746	13503	13356	13113	13820	13430	329	4080	500	9520	10	1	65860174	8964	79.13	3.02	12	0.01	172.00	4505.00	30950	20240809	-56.03	12500	20241210	8.88	14010	-2.86	20250106	12690	7.25	20250203	30950	-56.03	20240809	12500	8.88	20241210	2.19	N	225570	500	329 억	3118542	N	N	515	N	N
138	20250205	160847	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13600	350	2	2.64	4120685880	304574	148.86	13260	13650	13260	17220	9280	13250	13529.06	4.56	121780	13543	13396	13193	13046	12843	13470	13120	329	3970	500	9270	10	1	65860174	8957	79.07	3.02	12	0.46	172.00	4505.00	30950	20240809	-56.06	12500	20241210	8.80	14010	-2.93	20250106	12690	7.17	20250203	30950	-56.06	20240809	12500	8.80	20241210	2.17	N	225570	500	329 억	3000201	N	N	515	N	N
139	20250205	150849	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13590	340	2	2.57	3915720290	289514	141.50	13260	13650	13260	17220	9280	13250	13525.15	4.56	119656	13543	13396	13193	13046	12843	13470	13120	329	3970	500	9270	10	1	65860174	8950	79.01	3.02	12	0.44	172.00	4505.00	30950	20240809	-56.09	12500	20241210	8.72	14010	-3.00	20250106	12690	7.09	20250203	30950	-56.09	20240809	12500	8.72	20241210	2.17	N	225570	500	329 억	3000201	N	N	2181	N	N
140	20250205	140849	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13610	360	2	2.72	3631394950	268615	131.29	13260	13650	13260	17220	9280	13250	13518.96	4.56	116629	13543	13396	13193	13046	12843	13470	13120	329	3970	500	9270	10	1	65860174	8964	79.13	3.02	12	0.41	172.00	4505.00	30950	20240809	-56.03	12500	20241210	8.88	14010	-2.86	20250106	12690	7.25	20250203	30950	-56.03	20240809	12500	8.88	20241210	2.17	N	225570	500	329 억	3000201	N	N	2181	N	N
141	20250205	130847	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13640	390	2	2.94	3355081800	248321	121.37	13260	13650	13260	17220	9280	13250	13511.07	4.56	110276	13543	13396	13193	13046	12843	13470	13120	329	3970	500	9270	10	1	65860174	8983	79.30	3.03	12	0.38	172.00	4505.00	30950	20240809	-55.93	12500	20241210	9.12	14010	-2.64	20250106	12690	7.49	20250203	30950	-55.93	20240809	12500	9.12	20241210	2.17	N	225570	500	329 억	3000201	N	N	2181	N	N
142	20250205	120851	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13590	340	2	2.57	2998374910	222146	108.58	13260	13650	13260	17220	9280	13250	13497.32	4.56	102964	13543	13396	13193	13046	12843	13470	13120	329	3970	500	9270	10	1	65860174	8950	79.01	3.02	12	0.34	172.00	4505.00	30950	20240809	-56.09	12500	20241210	8.72	14010	-3.00	20250106	12690	7.09	20250203	30950	-56.09	20240809	12500	8.72	20241210	2.17	N	225570	500	329 억	3000201	N	N	2181	N	N
143	20250205	110847	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13570	320	2	2.42	2543560010	188718	92.24	13260	13600	13260	17220	9280	13250	13478.10	4.56	90166	13543	13396	13193	13046	12843	13470	13120	329	3970	500	9270	10	1	65860174	8937	78.90	3.01	12	0.29	172.00	4505.00	30950	20240809	-56.16	12500	20241210	8.56	14010	-3.14	20250106	12690	6.93	20250203	30950	-56.16	20240809	12500	8.56	20241210	2.17	N	225570	500	329 억	3000201	N	N	2181	N	N
144	20250205	100858	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13590	340	2	2.57	2089852550	155260	75.89	13260	13600	13260	17220	9280	13250	13460.34	4.56	83979	13543	13396	13193	13046	12843	13470	13120	329	3970	500	9270	10	1	65860174	8950	79.01	3.02	12	0.24	172.00	4505.00	30950	20240809	-56.09	12500	20241210	8.72	14010	-3.00	20250106	12690	7.09	20250203	30950	-56.09	20240809	12500	8.72	20241210	2.17	N	225570	500	329 억	3000201	N	N	2181	N	N
145	20250205	090902	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13380	130	2	0.98	518247670	38799	18.96	13260	13470	13260	17220	9280	13250	13357.24	4.56	23189	13543	13396	13193	13046	12843	13470	13120	329	3970	500	9270	10	1	65860174	8812	77.79	2.97	12	0.06	172.00	4505.00	30950	20240809	-56.77	12500	20241210	7.04	14010	-4.50	20250106	12690	5.44	20250203	30950	-56.77	20240809	12500	7.04	20241210	2.17	N	225570	500	329 억	3000201	N	N	2181	N	N
146	20250204	160828	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13250	260	2	2.00	2692062910	203714	58.03	13110	13340	12990	16880	9100	12990	13214.82	4.45	73436	13416	13202	12946	12732	12476	13075	12605	329	3890	500	9090	10	1	65860174	8726	77.03	2.94	12	0.31	172.00	4505.00	30950	20240809	-57.19	12500	20241210	6.00	14010	-5.42	20250106	12690	4.41	20250203	30950	-57.19	20240809	12500	6.00	20241210	2.18	N	225570	500	329 억	2932933	N	N	2181	N	N
147	20250204	150840	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13280	290	2	2.23	2464655770	186539	53.14	13110	13340	12990	16880	9100	12990	13212.55	4.45	68743	13416	13202	12946	12732	12476	13075	12605	329	3890	500	9090	10	1	65860174	8746	77.21	2.95	12	0.28	172.00	4505.00	30950	20240809	-57.09	12500	20241210	6.24	14010	-5.21	20250106	12690	4.65	20250203	30950	-57.09	20240809	12500	6.24	20241210	2.18	N	225570	500	329 억	2932933	N	N	2519	N	N
148	20250204	140840	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13260	270	2	2.08	2046403960	154950	44.14	13110	13340	12990	16880	9100	12990	13206.87	4.45	66323	13416	13202	12946	12732	12476	13075	12605	329	3890	500	9090	10	1	65860174	8733	77.09	2.94	12	0.24	172.00	4505.00	30950	20240809	-57.16	12500	20241210	6.08	14010	-5.35	20250106	12690	4.49	20250203	30950	-57.16	20240809	12500	6.08	20241210	2.18	N	225570	500	329 억	2932933	N	N	2519	N	N
149	20250204	130842	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13300	310	2	2.39	1778480860	134775	38.39	13110	13330	12990	16880	9100	12990	13195.93	4.45	69577	13416	13202	12946	12732	12476	13075	12605	329	3890	500	9090	10	1	65860174	8759	77.33	2.95	12	0.20	172.00	4505.00	30950	20240809	-57.03	12500	20241210	6.40	14010	-5.07	20250106	12690	4.81	20250203	30950	-57.03	20240809	12500	6.40	20241210	2.18	N	225570	500	329 억	2932933	N	N	2519	N	N
150	20250204	120850	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13230	240	2	1.85	1440739490	109329	31.14	13110	13280	12990	16880	9100	12990	13178.02	4.45	56618	13416	13202	12946	12732	12476	13075	12605	329	3890	500	9090	10	1	65860174	8713	76.92	2.94	12	0.17	172.00	4505.00	30950	20240809	-57.25	12500	20241210	5.84	14010	-5.57	20250106	12690	4.26	20250203	30950	-57.25	20240809	12500	5.84	20241210	2.18	N	225570	500	329 억	2932933	N	N	2519	N	N
151	20250204	110832	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13250	260	2	2.00	1333871610	101258	28.85	13110	13280	12990	16880	9100	12990	13173.00	4.45	54691	13416	13202	12946	12732	12476	13075	12605	329	3890	500	9090	10	1	65860174	8726	77.03	2.94	12	0.15	172.00	4505.00	30950	20240809	-57.19	12500	20241210	6.00	14010	-5.42	20250106	12690	4.41	20250203	30950	-57.19	20240809	12500	6.00	20241210	2.18	N	225570	500	329 억	2932933	N	N	2519	N	N
152	20250204	100837	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13240	250	2	1.92	1035405940	78720	22.43	13110	13280	12990	16880	9100	12990	13153.02	4.45	43979	13416	13202	12946	12732	12476	13075	12605	329	3890	500	9090	10	1	65860174	8720	76.98	2.94	12	0.12	172.00	4505.00	30950	20240809	-57.22	12500	20241210	5.92	14010	-5.50	20250106	12690	4.33	20250203	30950	-57.22	20240809	12500	5.92	20241210	2.18	N	225570	500	329 억	2932933	N	N	2519	N	N
153	20250204	090838	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13150	160	2	1.23	413281140	31383	8.94	13110	13280	12990	16880	9100	12990	13168.95	4.45	22096	13416	13202	12946	12732	12476	13075	12605	329	3890	500	9090	10	1	65860174	8661	76.45	2.92	12	0.05	172.00	4505.00	30950	20240809	-57.51	12500	20241210	5.20	14010	-6.14	20250106	12690	3.62	20250203	30950	-57.51	20240809	12500	5.20	20241210	2.18	N	225570	500	329 억	2932933	N	N	2519	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History