KissMeData/035600/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

42 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	20250219	160429	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8780	10	2	0.11	572404840	65195	210.47	8700	8840	8700	11400	6140	8770	8779.89	6.21	8337	8890	8830	8740	8680	8590	8785	8635	140	2630	500	6660	10	1	27904434	2450	3.16	0.50	12	0.23	2775.00	17706.00	13660	20240220	-35.72	8260	20241209	6.30	9010	-2.55	20250103	8290	5.91	20250203	13660	-35.72	20240220	8260	6.30	20241209	3.10	N	035600	500	139 억	1733880	N	N	176	N	N
3	20250219	150430	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8770	0	3	0.00	554363550	63142	203.84	8700	8840	8700	11400	6140	8770	8779.63	6.21	8582	8890	8830	8740	8680	8590	8785	8635	140	2630	500	6660	10	1	27904434	2447	3.16	0.50	12	0.23	2775.00	17706.00	13660	20240220	-35.80	8260	20241209	6.17	9010	-2.66	20250103	8290	5.79	20250203	13660	-35.80	20240220	8260	6.17	20241209	3.10	N	035600	500	139 억	1733880	N	N	13	N	N
4	20250219	140428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8800	30	2	0.34	513807630	58524	188.93	8700	8840	8700	11400	6140	8770	8779.43	6.21	8122	8890	8830	8740	8680	8590	8785	8635	140	2630	500	6660	10	1	27904434	2456	3.17	0.50	12	0.21	2775.00	17706.00	13660	20240220	-35.58	8260	20241209	6.54	9010	-2.33	20250103	8290	6.15	20250203	13660	-35.58	20240220	8260	6.54	20241209	3.10	N	035600	500	139 억	1733880	N	N	13	N	N
5	20250219	130429	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8810	40	2	0.46	454940480	51833	167.33	8700	8840	8700	11400	6140	8770	8777.04	6.21	8809	8890	8830	8740	8680	8590	8785	8635	140	2630	500	6660	10	1	27904434	2458	3.17	0.50	12	0.19	2775.00	17706.00	13660	20240220	-35.51	8260	20241209	6.66	9010	-2.22	20250103	8290	6.27	20250203	13660	-35.51	20240220	8260	6.66	20241209	3.10	N	035600	500	139 억	1733880	N	N	13	N	N
6	20250219	120429	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8810	40	2	0.46	388084360	44241	142.82	8700	8840	8700	11400	6140	8770	8772.05	6.21	8845	8890	8830	8740	8680	8590	8785	8635	140	2630	500	6660	10	1	27904434	2458	3.17	0.50	12	0.16	2775.00	17706.00	13660	20240220	-35.51	8260	20241209	6.66	9010	-2.22	20250103	8290	6.27	20250203	13660	-35.51	20240220	8260	6.66	20241209	3.10	N	035600	500	139 억	1733880	N	N	13	N	N
7	20250219	110429	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8800	30	2	0.34	314708950	35907	115.92	8700	8820	8700	11400	6140	8770	8764.56	6.21	7662	8890	8830	8740	8680	8590	8785	8635	140	2630	500	6660	10	1	27904434	2456	3.17	0.50	12	0.13	2775.00	17706.00	13660	20240220	-35.58	8260	20241209	6.54	9010	-2.33	20250103	8290	6.15	20250203	13660	-35.58	20240220	8260	6.54	20241209	3.10	N	035600	500	139 억	1733880	N	N	13	N	N
8	20250219	100428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8760	-10	5	-0.11	221445610	25297	81.67	8700	8800	8700	11400	6140	8770	8753.83	6.21	7152	8890	8830	8740	8680	8590	8785	8635	140	2630	500	6660	10	1	27904434	2444	3.16	0.49	12	0.09	2775.00	17706.00	13660	20240220	-35.87	8260	20241209	6.05	9010	-2.77	20250103	8290	5.67	20250203	13660	-35.87	20240220	8260	6.05	20241209	3.10	N	035600	500	139 억	1733880	N	N	13	N	N
9	20250219	090430	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8740	-30	5	-0.34	65884840	7571	24.44	8700	8770	8700	11400	6140	8770	8702.26	6.21	1659	8890	8830	8740	8680	8590	8785	8635	140	2630	500	6660	10	1	27904434	2439	3.15	0.49	12	0.03	2775.00	17706.00	13660	20240220	-36.02	8260	20241209	5.81	9010	-3.00	20250103	8290	5.43	20250203	13660	-36.02	20240220	8260	5.81	20241209	3.10	N	035600	500	139 억	1733880	N	N	13	N	N
10	20250218	160428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8770	-10	5	-0.11	268049220	30766	46.99	8800	8800	8650	11410	6150	8780	8712.50	6.25	-10633	8913	8846	8733	8666	8553	8880	8700	140	2630	500	6670	10	1	27904434	2447	3.16	0.50	12	0.11	2775.00	17706.00	13660	20240220	-35.80	8260	20241209	6.17	9010	-2.66	20250103	8290	5.79	20250203	13660	-35.80	20240220	8260	6.17	20241209	3.12	N	035600	500	139 억	1743619	N	N	13	N	N
11	20250218	150428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8750	-30	5	-0.34	236270150	27138	41.45	8800	8800	8650	11410	6150	8780	8706.25	6.25	-9776	8913	8846	8733	8666	8553	8880	8700	140	2630	500	6670	10	1	27904434	2442	3.15	0.49	12	0.10	2775.00	17706.00	13660	20240220	-35.94	8260	20241209	5.93	9010	-2.89	20250103	8290	5.55	20250203	13660	-35.94	20240220	8260	5.93	20241209	3.12	N	035600	500	139 억	1743619	N	N	384	N	N
12	20250218	140428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8730	-50	5	-0.57	213174810	24495	37.41	8800	8800	8650	11410	6150	8780	8702.79	6.25	-9675	8913	8846	8733	8666	8553	8880	8700	140	2630	500	6670	10	1	27904434	2436	3.15	0.49	12	0.09	2775.00	17706.00	13660	20240220	-36.09	8260	20241209	5.69	9010	-3.11	20250103	8290	5.31	20250203	13660	-36.09	20240220	8260	5.69	20241209	3.12	N	035600	500	139 억	1743619	N	N	384	N	N
13	20250218	130427	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8720	-60	5	-0.68	181069060	20812	31.79	8800	8800	8650	11410	6150	8780	8700.22	6.25	-9322	8913	8846	8733	8666	8553	8880	8700	140	2630	500	6670	10	1	27904434	2433	3.14	0.49	12	0.07	2775.00	17706.00	13660	20240220	-36.16	8260	20241209	5.57	9010	-3.22	20250103	8290	5.19	20250203	13660	-36.16	20240220	8260	5.57	20241209	3.12	N	035600	500	139 억	1743619	N	N	384	N	N
14	20250218	120428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8710	-70	5	-0.80	155943060	17929	27.38	8800	8800	8650	11410	6150	8780	8697.81	6.25	-8938	8913	8846	8733	8666	8553	8880	8700	140	2630	500	6670	10	1	27904434	2430	3.14	0.49	12	0.06	2775.00	17706.00	13660	20240220	-36.24	8260	20241209	5.45	9010	-3.33	20250103	8290	5.07	20250203	13660	-36.24	20240220	8260	5.45	20241209	3.12	N	035600	500	139 억	1743619	N	N	384	N	N
15	20250218	110428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8680	-100	5	-1.14	125122660	14386	21.97	8800	8800	8650	11410	6150	8780	8697.53	6.25	-7545	8913	8846	8733	8666	8553	8880	8700	140	2630	500	6670	10	1	27904434	2422	3.13	0.49	12	0.05	2775.00	17706.00	13660	20240220	-36.46	8260	20241209	5.08	9010	-3.66	20250103	8290	4.70	20250203	13660	-36.46	20240220	8260	5.08	20241209	3.12	N	035600	500	139 억	1743619	N	N	384	N	N
16	20250218	100427	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8690	-90	5	-1.03	69385680	7955	12.15	8800	8800	8680	11410	6150	8780	8722.27	6.25	-4541	8913	8846	8733	8666	8553	8880	8700	140	2630	500	6670	10	1	27904434	2425	3.13	0.49	12	0.03	2775.00	17706.00	13660	20240220	-36.38	8260	20241209	5.21	9010	-3.55	20250103	8290	4.83	20250203	13660	-36.38	20240220	8260	5.21	20241209	3.12	N	035600	500	139 억	1743619	N	N	384	N	N
17	20250218	090428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8760	-20	5	-0.23	14200310	1618	2.47	8800	8800	8750	11410	6150	8780	8776.46	6.25	-1460	8913	8846	8733	8666	8553	8880	8700	140	2630	500	6670	10	1	27904434	2444	3.16	0.49	12	0.01	2775.00	17706.00	13660	20240220	-35.87	8260	20241209	6.05	9010	-2.77	20250103	8290	5.67	20250203	13660	-35.87	20240220	8260	6.05	20241209	3.12	N	035600	500	139 억	1743619	N	N	384	N	N
18	20250217	160427	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8780	130	2	1.50	568946820	65173	145.67	8650	8800	8620	11240	6060	8650	8729.79	6.14	29815	8730	8690	8630	8590	8530	8710	8610	140	2590	500	6570	10	1	27904434	2450	3.16	0.50	12	0.23	2775.00	17706.00	13660	20240220	-35.72	8260	20241209	6.30	9010	-2.55	20250103	8290	5.91	20250203	13660	-35.72	20240220	8260	6.30	20241209	3.13	N	035600	500	139 억	1714711	N	N	384	N	N
19	20250217	150427	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8750	100	2	1.16	522069000	59813	133.69	8650	8800	8620	11240	6060	8650	8728.35	6.14	29999	8730	8690	8630	8590	8530	8710	8610	140	2590	500	6570	10	1	27904434	2442	3.15	0.49	12	0.21	2775.00	17706.00	13660	20240220	-35.94	8260	20241209	5.93	9010	-2.89	20250103	8290	5.55	20250203	13660	-35.94	20240220	8260	5.93	20241209	3.13	N	035600	500	139 억	1714711	N	N	375	N	N
20	20250217	140427	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8790	140	2	1.62	469715090	53839	120.33	8650	8800	8620	11240	6060	8650	8724.44	6.14	30155	8730	8690	8630	8590	8530	8710	8610	140	2590	500	6570	10	1	27904434	2453	3.17	0.50	12	0.19	2775.00	17706.00	13660	20240220	-35.65	8260	20241209	6.42	9010	-2.44	20250103	8290	6.03	20250203	13660	-35.65	20240220	8260	6.42	20241209	3.13	N	035600	500	139 억	1714711	N	N	375	N	N
21	20250217	130428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8750	100	2	1.16	424383530	48666	108.77	8650	8800	8620	11240	6060	8650	8720.33	6.14	30681	8730	8690	8630	8590	8530	8710	8610	140	2590	500	6570	10	1	27904434	2442	3.15	0.49	12	0.17	2775.00	17706.00	13660	20240220	-35.94	8260	20241209	5.93	9010	-2.89	20250103	8290	5.55	20250203	13660	-35.94	20240220	8260	5.93	20241209	3.13	N	035600	500	139 억	1714711	N	N	375	N	N
22	20250217	120429	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8750	100	2	1.16	401708230	46073	102.98	8650	8800	8620	11240	6060	8650	8718.95	6.14	30009	8730	8690	8630	8590	8530	8710	8610	140	2590	500	6570	10	1	27904434	2442	3.15	0.49	12	0.17	2775.00	17706.00	13660	20240220	-35.94	8260	20241209	5.93	9010	-2.89	20250103	8290	5.55	20250203	13660	-35.94	20240220	8260	5.93	20241209	3.13	N	035600	500	139 억	1714711	N	N	375	N	N
23	20250217	110427	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8780	130	2	1.50	355650530	40818	91.23	8650	8800	8620	11240	6060	8650	8713.08	6.14	30076	8730	8690	8630	8590	8530	8710	8610	140	2590	500	6570	10	1	27904434	2450	3.16	0.50	12	0.15	2775.00	17706.00	13660	20240220	-35.72	8260	20241209	6.30	9010	-2.55	20250103	8290	5.91	20250203	13660	-35.72	20240220	8260	6.30	20241209	3.13	N	035600	500	139 억	1714711	N	N	375	N	N
24	20250217	100426	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8780	130	2	1.50	318962910	36637	81.89	8650	8790	8620	11240	6060	8650	8706.03	6.14	28000	8730	8690	8630	8590	8530	8710	8610	140	2590	500	6570	10	1	27904434	2450	3.16	0.50	12	0.13	2775.00	17706.00	13660	20240220	-35.72	8260	20241209	6.30	9010	-2.55	20250103	8290	5.91	20250203	13660	-35.72	20240220	8260	6.30	20241209	3.13	N	035600	500	139 억	1714711	N	N	375	N	N
25	20250217	090426	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8660	10	2	0.12	8972440	1038	2.32	8650	8660	8620	11240	6060	8650	8643.97	6.14	-356	8730	8690	8630	8590	8530	8710	8610	140	2590	500	6570	10	1	27904434	2417	3.12	0.49	12	0.00	2775.00	17706.00	13660	20240220	-36.60	8260	20241209	4.84	9010	-3.88	20250103	8290	4.46	20250203	13660	-36.60	20240220	8260	4.84	20241209	3.13	N	035600	500	139 억	1714711	N	N	375	N	N
26	20250214	160425	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	40	2	0.46	386350870	44726	70.36	8610	8670	8570	11190	6030	8610	8638.17	6.16	3646	8736	8672	8586	8522	8436	8705	8555	140	2580	500	6540	10	1	27904434	2414	3.12	0.49	12	0.16	2775.00	17706.00	13660	20240220	-36.68	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	13660	-36.68	20240220	8260	4.72	20241209	3.10	N	035600	500	139 억	1719735	N	N	375	N	N
27	20250214	150424	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8640	30	2	0.35	357646050	41401	65.13	8610	8670	8570	11190	6030	8610	8638.58	6.16	5028	8736	8672	8586	8522	8436	8705	8555	140	2580	500	6540	10	1	27904434	2411	3.11	0.49	12	0.15	2775.00	17706.00	13660	20240220	-36.75	8260	20241209	4.60	9010	-4.11	20250103	8290	4.22	20250203	13660	-36.75	20240220	8260	4.60	20241209	3.10	N	035600	500	139 억	1719735	N	N	75	N	N
28	20250214	140425	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8660	50	2	0.58	292221170	33839	53.24	8610	8670	8570	11190	6030	8610	8635.63	6.16	2663	8736	8672	8586	8522	8436	8705	8555	140	2580	500	6540	10	1	27904434	2417	3.12	0.49	12	0.12	2775.00	17706.00	13660	20240220	-36.60	8260	20241209	4.84	9010	-3.88	20250103	8290	4.46	20250203	13660	-36.60	20240220	8260	4.84	20241209	3.10	N	035600	500	139 억	1719735	N	N	75	N	N
29	20250214	130426	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	40	2	0.46	170887590	19806	31.16	8610	8670	8570	11190	6030	8610	8628.07	6.16	-231	8736	8672	8586	8522	8436	8705	8555	140	2580	500	6540	10	1	27904434	2414	3.12	0.49	12	0.07	2775.00	17706.00	13660	20240220	-36.68	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	13660	-36.68	20240220	8260	4.72	20241209	3.10	N	035600	500	139 억	1719735	N	N	75	N	N
30	20250214	120424	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	40	2	0.46	145785150	16902	26.59	8610	8670	8570	11190	6030	8610	8625.32	6.16	-261	8736	8672	8586	8522	8436	8705	8555	140	2580	500	6540	10	1	27904434	2414	3.12	0.49	12	0.06	2775.00	17706.00	13660	20240220	-36.68	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	13660	-36.68	20240220	8260	4.72	20241209	3.10	N	035600	500	139 억	1719735	N	N	75	N	N
31	20250214	110423	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8630	20	2	0.23	64613620	7511	11.82	8610	8630	8570	11190	6030	8610	8602.53	6.16	944	8736	8672	8586	8522	8436	8705	8555	140	2580	500	6540	10	1	27904434	2408	3.11	0.49	12	0.03	2775.00	17706.00	13660	20240220	-36.82	8260	20241209	4.48	9010	-4.22	20250103	8290	4.10	20250203	13660	-36.82	20240220	8260	4.48	20241209	3.10	N	035600	500	139 억	1719735	N	N	75	N	N
32	20250214	100425	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8580	-30	5	-0.35	44059860	5123	8.06	8610	8630	8570	11190	6030	8610	8600.40	6.16	-65	8736	8672	8586	8522	8436	8705	8555	140	2580	500	6540	10	1	27904434	2394	3.09	0.48	12	0.02	2775.00	17706.00	13660	20240220	-37.19	8260	20241209	3.87	9010	-4.77	20250103	8290	3.50	20250203	13660	-37.19	20240220	8260	3.87	20241209	3.10	N	035600	500	139 억	1719735	N	N	75	N	N
33	20250214	090426	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8580	-30	5	-0.35	3523150	410	0.65	8610	8620	8580	11190	6030	8610	8593.05	6.16	-78	8736	8672	8586	8522	8436	8705	8555	140	2580	500	6540	10	1	27904434	2394	3.09	0.48	12	0.00	2775.00	17706.00	13660	20240220	-37.19	8260	20241209	3.87	9010	-4.77	20250103	8290	3.50	20250203	13660	-37.19	20240220	8260	3.87	20241209	3.10	N	035600	500	139 억	1719735	N	N	75	N	N
34	20250213	160421	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8610	150	2	1.77	544267290	63487	103.25	8510	8650	8500	10990	5930	8460	8572.90	6.21	-11982	8693	8576	8513	8396	8333	8545	8365	140	2530	500	6420	10	1	27904434	2403	3.10	0.49	12	0.23	2775.00	17706.00	13660	20240220	-36.97	8260	20241209	4.24	9010	-4.44	20250103	8290	3.86	20250203	13660	-36.97	20240220	8260	4.24	20241209	3.08	N	035600	500	139 억	1732359	N	N	75	N	N
35	20250213	150421	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8560	100	2	1.18	520402780	60711	98.73	8510	8650	8500	10990	5930	8460	8571.82	6.21	-11247	8693	8576	8513	8396	8333	8545	8365	140	2530	500	6420	10	1	27904434	2389	3.08	0.48	12	0.22	2775.00	17706.00	13660	20240220	-37.34	8260	20241209	3.63	9010	-4.99	20250103	8290	3.26	20250203	13660	-37.34	20240220	8260	3.63	20241209	3.08	N	035600	500	139 억	1732359	N	N	105	N	N
36	20250213	140421	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8540	80	2	0.95	303839250	35493	57.72	8510	8650	8500	10990	5930	8460	8560.57	6.21	1612	8693	8576	8513	8396	8333	8545	8365	140	2530	500	6420	10	1	27904434	2383	3.08	0.48	12	0.13	2775.00	17706.00	13660	20240220	-37.48	8260	20241209	3.39	9010	-5.22	20250103	8290	3.02	20250203	13660	-37.48	20240220	8260	3.39	20241209	3.08	N	035600	500	139 억	1732359	N	N	105	N	N
37	20250213	130422	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8520	60	2	0.71	287946030	33629	54.69	8510	8650	8500	10990	5930	8460	8562.46	6.21	2153	8693	8576	8513	8396	8333	8545	8365	140	2530	500	6420	10	1	27904434	2377	3.07	0.48	12	0.12	2775.00	17706.00	13660	20240220	-37.63	8260	20241209	3.15	9010	-5.44	20250103	8290	2.77	20250203	13660	-37.63	20240220	8260	3.15	20241209	3.08	N	035600	500	139 억	1732359	N	N	105	N	N
38	20250213	120422	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8530	70	2	0.83	269761070	31493	51.22	8510	8650	8500	10990	5930	8460	8565.78	6.21	2761	8693	8576	8513	8396	8333	8545	8365	140	2530	500	6420	10	1	27904434	2380	3.07	0.48	12	0.11	2775.00	17706.00	13660	20240220	-37.55	8260	20241209	3.27	9010	-5.33	20250103	8290	2.90	20250203	13660	-37.55	20240220	8260	3.27	20241209	3.08	N	035600	500	139 억	1732359	N	N	105	N	N
39	20250213	110419	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8550	90	2	1.06	228283150	26624	43.30	8510	8650	8510	10990	5930	8460	8574.38	6.21	3763	8693	8576	8513	8396	8333	8545	8365	140	2530	500	6420	10	1	27904434	2386	3.08	0.48	12	0.10	2775.00	17706.00	13660	20240220	-37.41	8260	20241209	3.51	9010	-5.11	20250103	8290	3.14	20250203	13660	-37.41	20240220	8260	3.51	20241209	3.08	N	035600	500	139 억	1732359	N	N	105	N	N
40	20250213	100422	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8580	120	2	1.42	172607750	20112	32.71	8510	8650	8510	10990	5930	8460	8582.39	6.21	9150	8693	8576	8513	8396	8333	8545	8365	140	2530	500	6420	10	1	27904434	2394	3.09	0.48	12	0.07	2775.00	17706.00	13660	20240220	-37.19	8260	20241209	3.87	9010	-4.77	20250103	8290	3.50	20250203	13660	-37.19	20240220	8260	3.87	20241209	3.08	N	035600	500	139 억	1732359	N	N	105	N	N
41	20250213	090420	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8570	110	2	1.30	47947070	5603	9.11	8510	8580	8510	10990	5930	8460	8557.57	6.21	3124	8693	8576	8513	8396	8333	8545	8365	140	2530	500	6420	10	1	27904434	2391	3.09	0.48	12	0.02	2775.00	17706.00	13660	20240220	-37.26	8260	20241209	3.75	9010	-4.88	20250103	8290	3.38	20250203	13660	-37.26	20240220	8260	3.75	20241209	3.08	N	035600	500	139 억	1732359	N	N	105	N	N
42	20250212	160419	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8460	-140	5	-1.63	521304150	61243	111.42	8620	8630	8450	11180	6020	8600	8512.08	6.28	-8526	8806	8702	8636	8532	8466	8670	8500	140	2580	500	6530	10	1	27904434	2361	3.05	0.48	12	0.22	2775.00	17706.00	13660	20240220	-38.07	8260	20241209	2.42	9010	-6.10	20250103	8290	2.05	20250203	13660	-38.07	20240220	8260	2.42	20241209	3.08	N	035600	500	139 억	1751471	N	N	105	N	N
43	20250212	150418	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8470	-130	5	-1.51	399237660	46816	85.17	8620	8630	8460	11180	6020	8600	8527.80	6.28	-11541	8806	8702	8636	8532	8466	8670	8500	140	2580	500	6530	10	1	27904434	2364	3.05	0.48	12	0.17	2775.00	17706.00	13660	20240220	-37.99	8260	20241209	2.54	9010	-5.99	20250103	8290	2.17	20250203	13660	-37.99	20240220	8260	2.54	20241209	3.08	N	035600	500	139 억	1751471	N	N	485	N	N
44	20250212	140419	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8520	-80	5	-0.93	242537790	28344	51.57	8620	8630	8510	11180	6020	8600	8556.94	6.28	-7764	8806	8702	8636	8532	8466	8670	8500	140	2580	500	6530	10	1	27904434	2377	3.07	0.48	12	0.10	2775.00	17706.00	13660	20240220	-37.63	8260	20241209	3.15	9010	-5.44	20250103	8290	2.77	20250203	13660	-37.63	20240220	8260	3.15	20241209	3.08	N	035600	500	139 억	1751471	N	N	485	N	N
45	20250212	130419	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8520	-80	5	-0.93	176560870	20596	37.47	8620	8630	8510	11180	6020	8600	8572.58	6.28	-6208	8806	8702	8636	8532	8466	8670	8500	140	2580	500	6530	10	1	27904434	2377	3.07	0.48	12	0.07	2775.00	17706.00	13660	20240220	-37.63	8260	20241209	3.15	9010	-5.44	20250103	8290	2.77	20250203	13660	-37.63	20240220	8260	3.15	20241209	3.08	N	035600	500	139 억	1751471	N	N	485	N	N
46	20250212	120418	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8540	-60	5	-0.70	153650040	17907	32.58	8620	8630	8530	11180	6020	8600	8580.45	6.28	-5613	8806	8702	8636	8532	8466	8670	8500	140	2580	500	6530	10	1	27904434	2383	3.08	0.48	12	0.06	2775.00	17706.00	13660	20240220	-37.48	8260	20241209	3.39	9010	-5.22	20250103	8290	3.02	20250203	13660	-37.48	20240220	8260	3.39	20241209	3.08	N	035600	500	139 억	1751471	N	N	485	N	N
47	20250212	110418	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8590	-10	5	-0.12	114411840	13314	24.22	8620	8630	8560	11180	6020	8600	8593.35	6.28	-5538	8806	8702	8636	8532	8466	8670	8500	140	2580	500	6530	10	1	27904434	2397	3.10	0.49	12	0.05	2775.00	17706.00	13660	20240220	-37.12	8260	20241209	4.00	9010	-4.66	20250103	8290	3.62	20250203	13660	-37.12	20240220	8260	4.00	20241209	3.08	N	035600	500	139 억	1751471	N	N	485	N	N
48	20250212	100419	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8570	-30	5	-0.35	84135070	9786	17.80	8620	8630	8560	11180	6020	8600	8597.49	6.28	-5548	8806	8702	8636	8532	8466	8670	8500	140	2580	500	6530	10	1	27904434	2391	3.09	0.48	12	0.04	2775.00	17706.00	13660	20240220	-37.26	8260	20241209	3.75	9010	-4.88	20250103	8290	3.38	20250203	13660	-37.26	20240220	8260	3.75	20241209	3.08	N	035600	500	139 억	1751471	N	N	485	N	N
49	20250212	090421	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8620	20	2	0.23	13204510	1533	2.79	8620	8630	8610	11180	6020	8600	8613.51	6.28	-1451	8806	8702	8636	8532	8466	8670	8500	140	2580	500	6530	10	1	27904434	2405	3.11	0.49	12	0.01	2775.00	17706.00	13660	20240220	-36.90	8260	20241209	4.36	9010	-4.33	20250103	8290	3.98	20250203	13660	-36.90	20240220	8260	4.36	20241209	3.08	N	035600	500	139 억	1751471	N	N	485	N	N
50	20250211	160419	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8600	-130	5	-1.49	474236860	54965	94.75	8700	8740	8570	11340	6120	8730	8627.99	6.37	-30285	8816	8772	8686	8642	8556	8795	8665	140	2610	500	6630	10	1	27904434	2400	3.10	0.49	12	0.20	2775.00	17706.00	13660	20240220	-37.04	8260	20241209	4.12	9010	-4.55	20250103	8290	3.74	20250203	13660	-37.04	20240220	8260	4.12	20241209	3.04	N	035600	500	139 억	1778700	N	N	485	N	N
51	20250211	150418	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8610	-120	5	-1.37	426030320	49354	85.08	8700	8740	8580	11340	6120	8730	8632.13	6.37	-28460	8816	8772	8686	8642	8556	8795	8665	140	2610	500	6630	10	1	27904434	2403	3.10	0.49	12	0.18	2775.00	17706.00	13660	20240220	-36.97	8260	20241209	4.24	9010	-4.44	20250103	8290	3.86	20250203	13660	-36.97	20240220	8260	4.24	20241209	3.04	N	035600	500	139 억	1778700	N	N	2251	N	N
52	20250211	140420	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8630	-100	5	-1.15	369563030	42792	73.77	8700	8740	8590	11340	6120	8730	8636.26	6.37	-26891	8816	8772	8686	8642	8556	8795	8665	140	2610	500	6630	10	1	27904434	2408	3.11	0.49	12	0.15	2775.00	17706.00	13660	20240220	-36.82	8260	20241209	4.48	9010	-4.22	20250103	8290	4.10	20250203	13660	-36.82	20240220	8260	4.48	20241209	3.04	N	035600	500	139 억	1778700	N	N	2251	N	N
53	20250211	130417	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8620	-110	5	-1.26	346841400	40159	69.23	8700	8740	8590	11340	6120	8730	8636.70	6.37	-25332	8816	8772	8686	8642	8556	8795	8665	140	2610	500	6630	10	1	27904434	2405	3.11	0.49	12	0.14	2775.00	17706.00	13660	20240220	-36.90	8260	20241209	4.36	9010	-4.33	20250103	8290	3.98	20250203	13660	-36.90	20240220	8260	4.36	20241209	3.04	N	035600	500	139 억	1778700	N	N	2251	N	N
54	20250211	120418	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8610	-120	5	-1.37	282589750	32689	56.35	8700	8740	8600	11340	6120	8730	8644.80	6.37	-23686	8816	8772	8686	8642	8556	8795	8665	140	2610	500	6630	10	1	27904434	2403	3.10	0.49	12	0.12	2775.00	17706.00	13660	20240220	-36.97	8260	20241209	4.24	9010	-4.44	20250103	8290	3.86	20250203	13660	-36.97	20240220	8260	4.24	20241209	3.04	N	035600	500	139 억	1778700	N	N	2251	N	N
55	20250211	110419	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8670	-60	5	-0.69	90965480	10490	18.08	8700	8740	8650	11340	6120	8730	8671.64	6.37	-7003	8816	8772	8686	8642	8556	8795	8665	140	2610	500	6630	10	1	27904434	2419	3.12	0.49	12	0.04	2775.00	17706.00	13660	20240220	-36.53	8260	20241209	4.96	9010	-3.77	20250103	8290	4.58	20250203	13660	-36.53	20240220	8260	4.96	20241209	3.04	N	035600	500	139 억	1778700	N	N	2251	N	N
56	20250211	100418	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8670	-60	5	-0.69	68936150	7948	13.70	8700	8740	8650	11340	6120	8730	8673.40	6.37	-5523	8816	8772	8686	8642	8556	8795	8665	140	2610	500	6630	10	1	27904434	2419	3.12	0.49	12	0.03	2775.00	17706.00	13660	20240220	-36.53	8260	20241209	4.96	9010	-3.77	20250103	8290	4.58	20250203	13660	-36.53	20240220	8260	4.96	20241209	3.04	N	035600	500	139 억	1778700	N	N	2251	N	N
57	20250211	090420	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8680	-50	5	-0.57	2771210	318	0.55	8700	8740	8680	11340	6120	8730	8714.50	6.37	-154	8816	8772	8686	8642	8556	8795	8665	140	2610	500	6630	10	1	27904434	2422	3.13	0.49	12	0.00	2775.00	17706.00	13660	20240220	-36.46	8260	20241209	5.08	9010	-3.66	20250103	8290	4.70	20250203	13660	-36.46	20240220	8260	5.08	20241209	3.04	N	035600	500	139 억	1778700	N	N	2251	N	N
58	20250210	160416	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8730	0	3	0.00	501981450	57979	90.22	8630	8730	8600	11340	6120	8730	8657.98	6.37	5122	8816	8772	8696	8652	8576	8795	8675	140	2610	500	6630	10	1	27904434	2436	3.15	0.49	12	0.21	2775.00	17706.00	13660	20240220	-36.09	8260	20241209	5.69	9010	-3.11	20250103	8290	5.31	20250203	13660	-36.09	20240220	8260	5.69	20241209	3.03	N	035600	500	139 억	1778609	N	N	2251	N	N
59	20250210	150416	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8690	-40	5	-0.46	458783160	53022	82.51	8630	8730	8600	11340	6120	8730	8652.69	6.37	7424	8816	8772	8696	8652	8576	8795	8675	140	2610	500	6630	10	1	27904434	2425	3.13	0.49	12	0.19	2775.00	17706.00	13660	20240220	-36.38	8260	20241209	5.21	9010	-3.55	20250103	8290	4.83	20250203	13660	-36.38	20240220	8260	5.21	20241209	3.03	N	035600	500	139 억	1778609	N	N	973	N	N
60	20250210	140416	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	-80	5	-0.92	421278560	48698	75.78	8630	8730	8600	11340	6120	8730	8650.84	6.37	8095	8816	8772	8696	8652	8576	8795	8675	140	2610	500	6630	10	1	27904434	2414	3.12	0.49	12	0.17	2775.00	17706.00	13660	20240220	-36.68	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	13660	-36.68	20240220	8260	4.72	20241209	3.03	N	035600	500	139 억	1778609	N	N	973	N	N
61	20250210	130417	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8640	-90	5	-1.03	244681830	28236	43.94	8630	8730	8620	11340	6120	8730	8665.60	6.37	3481	8816	8772	8696	8652	8576	8795	8675	140	2610	500	6630	10	1	27904434	2411	3.11	0.49	12	0.10	2775.00	17706.00	13660	20240220	-36.75	8260	20241209	4.60	9010	-4.11	20250103	8290	4.22	20250203	13660	-36.75	20240220	8260	4.60	20241209	3.03	N	035600	500	139 억	1778609	N	N	973	N	N
62	20250210	120414	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8670	-60	5	-0.69	201488700	23246	36.17	8630	8730	8620	11340	6120	8730	8667.67	6.37	2843	8816	8772	8696	8652	8576	8795	8675	140	2610	500	6630	10	1	27904434	2419	3.12	0.49	12	0.08	2775.00	17706.00	13660	20240220	-36.53	8260	20241209	4.96	9010	-3.77	20250103	8290	4.58	20250203	13660	-36.53	20240220	8260	4.96	20241209	3.03	N	035600	500	139 억	1778609	N	N	973	N	N
63	20250210	110414	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8700	-30	5	-0.34	136774520	15796	24.58	8630	8730	8620	11340	6120	8730	8658.81	6.37	2096	8816	8772	8696	8652	8576	8795	8675	140	2610	500	6630	10	1	27904434	2428	3.14	0.49	12	0.06	2775.00	17706.00	13660	20240220	-36.31	8260	20241209	5.33	9010	-3.44	20250103	8290	4.95	20250203	13660	-36.31	20240220	8260	5.33	20241209	3.03	N	035600	500	139 억	1778609	N	N	973	N	N
64	20250210	100413	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8680	-50	5	-0.57	55669200	6432	10.01	8630	8730	8620	11340	6120	8730	8655.04	6.37	-1066	8816	8772	8696	8652	8576	8795	8675	140	2610	500	6630	10	1	27904434	2422	3.13	0.49	12	0.02	2775.00	17706.00	13660	20240220	-36.46	8260	20241209	5.08	9010	-3.66	20250103	8290	4.70	20250203	13660	-36.46	20240220	8260	5.08	20241209	3.03	N	035600	500	139 억	1778609	N	N	973	N	N
65	20250210	090413	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	-80	5	-0.92	7781640	901	1.40	8630	8710	8630	11340	6120	8730	8636.67	6.37	-611	8816	8772	8696	8652	8576	8795	8675	140	2610	500	6630	10	1	27904434	2414	3.12	0.49	12	0.00	2775.00	17706.00	13660	20240220	-36.68	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	13660	-36.68	20240220	8260	4.72	20241209	3.03	N	035600	500	139 억	1778609	N	N	973	N	N
66	20250207	160410	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8730	50	2	0.58	557543910	64253	130.35	8650	8740	8620	11280	6080	8680	8677.21	6.42	-4890	8760	8720	8670	8630	8580	8740	8650	140	2600	500	6590	10	1	27904434	2436	3.15	0.49	12	0.23	2775.00	17706.00	13660	20240220	-36.09	8260	20241209	5.69	9010	-3.11	20250103	8290	5.31	20250203	13660	-36.09	20240220	8260	5.69	20241209	3.04	N	035600	500	139 억	1792093	N	N	973	N	N
67	20250207	150412	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8730	50	2	0.58	507576380	58523	118.73	8650	8740	8620	11280	6080	8680	8673.11	6.42	-2950	8760	8720	8670	8630	8580	8740	8650	140	2600	500	6590	10	1	27904434	2436	3.15	0.49	12	0.21	2775.00	17706.00	13660	20240220	-36.09	8260	20241209	5.69	9010	-3.11	20250103	8290	5.31	20250203	13660	-36.09	20240220	8260	5.69	20241209	3.04	N	035600	500	139 억	1792093	N	N	746	N	N
68	20250207	140410	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8700	20	2	0.23	415660230	47974	97.33	8650	8700	8620	11280	6080	8680	8664.28	6.42	-163	8760	8720	8670	8630	8580	8740	8650	140	2600	500	6590	10	1	27904434	2428	3.14	0.49	12	0.17	2775.00	17706.00	13660	20240220	-36.31	8260	20241209	5.33	9010	-3.44	20250103	8290	4.95	20250203	13660	-36.31	20240220	8260	5.33	20241209	3.04	N	035600	500	139 억	1792093	N	N	746	N	N
69	20250207	130410	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8670	-10	5	-0.12	345964340	39927	81.00	8650	8700	8620	11280	6080	8680	8664.92	6.42	-257	8760	8720	8670	8630	8580	8740	8650	140	2600	500	6590	10	1	27904434	2419	3.12	0.49	12	0.14	2775.00	17706.00	13660	20240220	-36.53	8260	20241209	4.96	9010	-3.77	20250103	8290	4.58	20250203	13660	-36.53	20240220	8260	4.96	20241209	3.04	N	035600	500	139 억	1792093	N	N	746	N	N
70	20250207	120410	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8690	10	2	0.12	300714100	34700	70.40	8650	8700	8620	11280	6080	8680	8666.11	6.42	-1320	8760	8720	8670	8630	8580	8740	8650	140	2600	500	6590	10	1	27904434	2425	3.13	0.49	12	0.12	2775.00	17706.00	13660	20240220	-36.38	8260	20241209	5.21	9010	-3.55	20250103	8290	4.83	20250203	13660	-36.38	20240220	8260	5.21	20241209	3.04	N	035600	500	139 억	1792093	N	N	746	N	N
71	20250207	110409	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8670	-10	5	-0.12	265220950	30602	62.08	8650	8700	8620	11280	6080	8680	8666.78	6.42	-1312	8760	8720	8670	8630	8580	8740	8650	140	2600	500	6590	10	1	27904434	2419	3.12	0.49	12	0.11	2775.00	17706.00	13660	20240220	-36.53	8260	20241209	4.96	9010	-3.77	20250103	8290	4.58	20250203	13660	-36.53	20240220	8260	4.96	20241209	3.04	N	035600	500	139 억	1792093	N	N	746	N	N
72	20250207	100409	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8660	-20	5	-0.23	71937930	8314	16.87	8650	8700	8620	11280	6080	8680	8652.63	6.42	-981	8760	8720	8670	8630	8580	8740	8650	140	2600	500	6590	10	1	27904434	2417	3.12	0.49	12	0.03	2775.00	17706.00	13660	20240220	-36.60	8260	20241209	4.84	9010	-3.88	20250103	8290	4.46	20250203	13660	-36.60	20240220	8260	4.84	20241209	3.04	N	035600	500	139 억	1792093	N	N	746	N	N
73	20250207	090411	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8640	-40	5	-0.46	21516400	2488	5.05	8650	8700	8630	11280	6080	8680	8648.07	6.42	-2142	8760	8720	8670	8630	8580	8740	8650	140	2600	500	6590	10	1	27904434	2411	3.11	0.49	12	0.01	2775.00	17706.00	13660	20240220	-36.75	8260	20241209	4.60	9010	-4.11	20250103	8290	4.22	20250203	13660	-36.75	20240220	8260	4.60	20241209	3.04	N	035600	500	139 억	1792093	N	N	746	N	N
74	20250206	160401	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8680	0	3	0.00	426469830	49233	130.74	8650	8710	8620	11280	6080	8680	8662.12	6.38	-4498	8753	8716	8653	8616	8553	8735	8635	140	2600	500	6590	10	1	27904434	2422	3.13	0.49	12	0.18	2775.00	17706.00	13660	20240220	-36.46	8260	20241209	5.08	9010	-3.66	20250103	8290	4.70	20250203	13660	-36.46	20240220	8260	5.08	20241209	3.09	N	035600	500	139 억	1781229	N	N	746	N	N
75	20250206	150402	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8630	-50	5	-0.58	327246860	37794	100.36	8650	8710	8620	11280	6080	8680	8658.46	6.38	-3352	8753	8716	8653	8616	8553	8735	8635	140	2600	500	6590	10	1	27904434	2408	3.11	0.49	12	0.14	2775.00	17706.00	13660	20240220	-36.82	8260	20241209	4.48	9010	-4.22	20250103	8290	4.10	20250203	13660	-36.82	20240220	8260	4.48	20241209	3.09	N	035600	500	139 억	1781229	N	N	245	N	N
76	20250206	140405	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8640	-40	5	-0.46	285650760	32975	87.57	8650	8710	8620	11280	6080	8680	8662.43	6.38	-1696	8753	8716	8653	8616	8553	8735	8635	140	2600	500	6590	10	1	27904434	2411	3.11	0.49	12	0.12	2775.00	17706.00	13660	20240220	-36.75	8260	20241209	4.60	9010	-4.11	20250103	8290	4.22	20250203	13660	-36.75	20240220	8260	4.60	20241209	3.09	N	035600	500	139 억	1781229	N	N	245	N	N
77	20250206	130403	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8640	-40	5	-0.46	237948720	27453	72.90	8650	8710	8620	11280	6080	8680	8667.30	6.38	1311	8753	8716	8653	8616	8553	8735	8635	140	2600	500	6590	10	1	27904434	2411	3.11	0.49	12	0.10	2775.00	17706.00	13660	20240220	-36.75	8260	20241209	4.60	9010	-4.11	20250103	8290	4.22	20250203	13660	-36.75	20240220	8260	4.60	20241209	3.09	N	035600	500	139 억	1781229	N	N	245	N	N
78	20250206	120401	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8660	-20	5	-0.23	171282140	19734	52.40	8650	8710	8650	11280	6080	8680	8679.54	6.38	3927	8753	8716	8653	8616	8553	8735	8635	140	2600	500	6590	10	1	27904434	2417	3.12	0.49	12	0.07	2775.00	17706.00	13660	20240220	-36.60	8260	20241209	4.84	9010	-3.88	20250103	8290	4.46	20250203	13660	-36.60	20240220	8260	4.84	20241209	3.09	N	035600	500	139 억	1781229	N	N	245	N	N
79	20250206	110355	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8690	10	2	0.12	134900710	15536	41.26	8650	8710	8650	11280	6080	8680	8683.19	6.38	5281	8753	8716	8653	8616	8553	8735	8635	140	2600	500	6590	10	1	27904434	2425	3.13	0.49	12	0.06	2775.00	17706.00	13660	20240220	-36.38	8260	20241209	5.21	9010	-3.55	20250103	8290	4.83	20250203	13660	-36.38	20240220	8260	5.21	20241209	3.09	N	035600	500	139 억	1781229	N	N	245	N	N
80	20250206	100401	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8710	30	2	0.35	113920430	13120	34.84	8650	8710	8650	11280	6080	8680	8683.06	6.38	4735	8753	8716	8653	8616	8553	8735	8635	140	2600	500	6590	10	1	27904434	2430	3.14	0.49	12	0.05	2775.00	17706.00	13660	20240220	-36.24	8260	20241209	5.45	9010	-3.33	20250103	8290	5.07	20250203	13660	-36.24	20240220	8260	5.45	20241209	3.09	N	035600	500	139 억	1781229	N	N	245	N	N
81	20250206	090402	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8670	-10	5	-0.12	17532370	2022	5.37	8650	8710	8650	11280	6080	8680	8668.46	6.38	925	8753	8716	8653	8616	8553	8735	8635	140	2600	500	6590	10	1	27904434	2419	3.12	0.49	12	0.01	2775.00	17706.00	13660	20240220	-36.53	8260	20241209	4.96	9010	-3.77	20250103	8290	4.58	20250203	13660	-36.53	20240220	8260	4.96	20241209	3.09	N	035600	500	139 억	1781229	N	N	245	N	N
82	20250205	160358	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8680	50	2	0.58	321984600	37241	35.10	8640	8690	8590	11210	6050	8630	8645.97	6.34	9822	8803	8716	8563	8476	8323	8760	8520	140	2580	500	6550	10	1	27904434	2422	3.13	0.49	12	0.13	2775.00	17706.00	13660	20240220	-36.46	8260	20241209	5.08	9010	-3.66	20250103	8290	4.70	20250203	13660	-36.46	20240220	8260	5.08	20241209	3.07	N	035600	500	139 억	1769366	N	N	245	N	N
83	20250205	150359	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8670	40	2	0.46	274396960	31736	29.91	8640	8690	8590	11210	6050	8630	8646.24	6.34	9736	8803	8716	8563	8476	8323	8760	8520	140	2580	500	6550	10	1	27904434	2419	3.12	0.49	12	0.11	2775.00	17706.00	13660	20240220	-36.53	8260	20241209	4.96	9010	-3.77	20250103	8290	4.58	20250203	13660	-36.53	20240220	8260	4.96	20241209	3.07	N	035600	500	139 억	1769366	N	N	732	N	N
84	20250205	140359	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8660	30	2	0.35	242911280	28094	26.48	8640	8690	8590	11210	6050	8630	8646.38	6.34	9948	8803	8716	8563	8476	8323	8760	8520	140	2580	500	6550	10	1	27904434	2417	3.12	0.49	12	0.10	2775.00	17706.00	13660	20240220	-36.60	8260	20241209	4.84	9010	-3.88	20250103	8290	4.46	20250203	13660	-36.60	20240220	8260	4.84	20241209	3.07	N	035600	500	139 억	1769366	N	N	732	N	N
85	20250205	130400	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8690	60	2	0.70	164997130	19092	18.00	8640	8690	8590	11210	6050	8630	8642.21	6.34	10688	8803	8716	8563	8476	8323	8760	8520	140	2580	500	6550	10	1	27904434	2425	3.13	0.49	12	0.07	2775.00	17706.00	13660	20240220	-36.38	8260	20241209	5.21	9010	-3.55	20250103	8290	4.83	20250203	13660	-36.38	20240220	8260	5.21	20241209	3.07	N	035600	500	139 억	1769366	N	N	732	N	N
86	20250205	120359	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8690	60	2	0.70	155551400	18004	16.97	8640	8690	8590	11210	6050	8630	8639.82	6.34	10487	8803	8716	8563	8476	8323	8760	8520	140	2580	500	6550	10	1	27904434	2425	3.13	0.49	12	0.06	2775.00	17706.00	13660	20240220	-36.38	8260	20241209	5.21	9010	-3.55	20250103	8290	4.83	20250203	13660	-36.38	20240220	8260	5.21	20241209	3.07	N	035600	500	139 억	1769366	N	N	732	N	N
87	20250205	110358	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8680	50	2	0.58	144411300	16720	15.76	8640	8690	8590	11210	6050	8630	8637.04	6.34	9907	8803	8716	8563	8476	8323	8760	8520	140	2580	500	6550	10	1	27904434	2422	3.13	0.49	12	0.06	2775.00	17706.00	13660	20240220	-36.46	8260	20241209	5.08	9010	-3.66	20250103	8290	4.70	20250203	13660	-36.46	20240220	8260	5.08	20241209	3.07	N	035600	500	139 억	1769366	N	N	732	N	N
88	20250205	100400	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	20	2	0.23	97132780	11262	10.62	8640	8680	8590	11210	6050	8630	8624.83	6.34	6666	8803	8716	8563	8476	8323	8760	8520	140	2580	500	6550	10	1	27904434	2414	3.12	0.49	12	0.04	2775.00	17706.00	13660	20240220	-36.68	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	13660	-36.68	20240220	8260	4.72	20241209	3.07	N	035600	500	139 억	1769366	N	N	732	N	N
89	20250205	090404	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	20	2	0.23	16180270	1869	1.76	8640	8680	8640	11210	6050	8630	8657.18	6.34	1413	8803	8716	8563	8476	8323	8760	8520	140	2580	500	6550	10	1	27904434	2414	3.12	0.49	12	0.01	2775.00	17706.00	13660	20240220	-36.68	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	13660	-36.68	20240220	8260	4.72	20241209	3.07	N	035600	500	139 억	1769366	N	N	732	N	N
90	20250204	160355	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8630	260	2	3.11	905946080	106013	86.48	8410	8650	8410	10880	5860	8370	8545.61	5.98	50713	8663	8516	8403	8256	8143	8460	8200	140	2510	500	6360	10	1	27904434	2408	3.11	0.49	12	0.38	2775.00	17706.00	13660	20240220	-36.82	8260	20241209	4.48	9010	-4.22	20250103	8290	4.10	20250203	13660	-36.82	20240220	8260	4.48	20241209	3.09	N	035600	500	139 억	1667916	N	N	732	N	N
91	20250204	150355	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8570	200	2	2.39	820325930	96028	78.34	8410	8650	8410	10880	5860	8370	8542.57	5.98	49269	8663	8516	8403	8256	8143	8460	8200	140	2510	500	6360	10	1	27904434	2391	3.09	0.48	12	0.34	2775.00	17706.00	13660	20240220	-37.26	8260	20241209	3.75	9010	-4.88	20250103	8290	3.38	20250203	13660	-37.26	20240220	8260	3.75	20241209	3.09	N	035600	500	139 억	1667916	N	N	1633	N	N
92	20250204	140355	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8620	250	2	2.99	768617410	90011	73.43	8410	8650	8410	10880	5860	8370	8539.15	5.98	48801	8663	8516	8403	8256	8143	8460	8200	140	2510	500	6360	10	1	27904434	2405	3.11	0.49	12	0.32	2775.00	17706.00	13660	20240220	-36.90	8260	20241209	4.36	9010	-4.33	20250103	8290	3.98	20250203	13660	-36.90	20240220	8260	4.36	20241209	3.09	N	035600	500	139 억	1667916	N	N	1633	N	N
93	20250204	130355	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8630	260	2	3.11	724737270	84921	69.27	8410	8640	8410	10880	5860	8370	8534.25	5.98	47160	8663	8516	8403	8256	8143	8460	8200	140	2510	500	6360	10	1	27904434	2408	3.11	0.49	12	0.30	2775.00	17706.00	13660	20240220	-36.82	8260	20241209	4.48	9010	-4.22	20250103	8290	4.10	20250203	13660	-36.82	20240220	8260	4.48	20241209	3.09	N	035600	500	139 억	1667916	N	N	1633	N	N
94	20250204	120359	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8590	220	2	2.63	638903670	74954	61.14	8410	8630	8410	10880	5860	8370	8523.94	5.98	40820	8663	8516	8403	8256	8143	8460	8200	140	2510	500	6360	10	1	27904434	2397	3.10	0.49	12	0.27	2775.00	17706.00	13660	20240220	-37.12	8260	20241209	4.00	9010	-4.66	20250103	8290	3.62	20250203	13660	-37.12	20240220	8260	4.00	20241209	3.09	N	035600	500	139 억	1667916	N	N	1633	N	N
95	20250204	110352	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8570	200	2	2.39	603807810	70864	57.81	8410	8630	8410	10880	5860	8370	8520.66	5.98	36987	8663	8516	8403	8256	8143	8460	8200	140	2510	500	6360	10	1	27904434	2391	3.09	0.48	12	0.25	2775.00	17706.00	13660	20240220	-37.26	8260	20241209	3.75	9010	-4.88	20250103	8290	3.38	20250203	13660	-37.26	20240220	8260	3.75	20241209	3.09	N	035600	500	139 억	1667916	N	N	1633	N	N
96	20250204	100354	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8540	170	2	2.03	204675270	24088	19.65	8410	8630	8410	10880	5860	8370	8496.98	5.98	18687	8663	8516	8403	8256	8143	8460	8200	140	2510	500	6360	10	1	27904434	2383	3.08	0.48	12	0.09	2775.00	17706.00	13660	20240220	-37.48	8260	20241209	3.39	9010	-5.22	20250103	8290	3.02	20250203	13660	-37.48	20240220	8260	3.39	20241209	3.09	N	035600	500	139 억	1667916	N	N	1633	N	N
97	20250204	090354	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8490	120	2	1.43	135003120	15904	12.97	8410	8630	8410	10880	5860	8370	8488.63	5.98	14771	8663	8516	8403	8256	8143	8460	8200	140	2510	500	6360	10	1	27904434	2369	3.06	0.48	12	0.06	2775.00	17706.00	13660	20240220	-37.85	8260	20241209	2.78	9010	-5.77	20250103	8290	2.41	20250203	13660	-37.85	20240220	8260	2.78	20241209	3.09	N	035600	500	139 억	1667916	N	N	1633	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History