KissMeData/078340/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160654	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46000	1000	2	2.22	4062078000	87961	176.55	45400	46750	44800	58500	31500	45000	46180.50	11.18	10341	46200	45600	45050	44450	43900	45325	44175	64	13500	500	33300	50	1	12737755	5859	14.87	0.47	12	0.69	3093.00	96852.00	54000	20241202	-14.81	34550	20240911	33.14	47900	-3.97	20250107	42500	8.24	20250113	54000	-14.81	20241202	34550	33.14	20240911	2.21	N	078340	500	64 억	1423764	N	N	173	N	N
3	20250124	150654	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46300	1300	2	2.89	3780926150	81847	164.28	45400	46750	44800	58500	31500	45000	46195.05	11.18	13430	46200	45600	45050	44450	43900	45325	44175	64	13500	500	33300	50	1	12737755	5898	14.97	0.48	12	0.64	3093.00	96852.00	54000	20241202	-14.26	34550	20240911	34.01	47900	-3.34	20250107	42500	8.94	20250113	54000	-14.26	20241202	34550	34.01	20240911	2.21	N	078340	500	64 억	1423764	N	N	300	N	N
4	20250124	140653	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46400	1400	2	3.11	2977641550	64473	129.41	45400	46750	44800	58500	31500	45000	46184.32	11.18	10456	46200	45600	45050	44450	43900	45325	44175	64	13500	500	33300	50	1	12737755	5910	15.00	0.48	12	0.51	3093.00	96852.00	54000	20241202	-14.07	34550	20240911	34.30	47900	-3.13	20250107	42500	9.18	20250113	54000	-14.07	20241202	34550	34.30	20240911	2.21	N	078340	500	64 억	1423764	N	N	300	N	N
5	20250124	130655	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46700	1700	2	3.78	2521354900	54652	109.70	45400	46750	44800	58500	31500	45000	46134.72	11.18	11855	46200	45600	45050	44450	43900	45325	44175	64	13500	500	33300	50	1	12737755	5949	15.10	0.48	12	0.43	3093.00	96852.00	54000	20241202	-13.52	34550	20240911	35.17	47900	-2.51	20250107	42500	9.88	20250113	54000	-13.52	20241202	34550	35.17	20240911	2.21	N	078340	500	64 억	1423764	N	N	300	N	N
6	20250124	120652	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46250	1250	2	2.78	1636352900	35635	71.53	45400	46250	44800	58500	31500	45000	45919.82	11.18	16797	46200	45600	45050	44450	43900	45325	44175	64	13500	500	33300	50	1	12737755	5891	14.95	0.48	12	0.28	3093.00	96852.00	54000	20241202	-14.35	34550	20240911	33.86	47900	-3.44	20250107	42500	8.82	20250113	54000	-14.35	20241202	34550	33.86	20240911	2.21	N	078340	500	64 억	1423764	N	N	300	N	N
7	20250124	110654	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46100	1100	2	2.44	1225389650	26732	53.66	45400	46200	44800	58500	31500	45000	45839.80	11.18	14946	46200	45600	45050	44450	43900	45325	44175	64	13500	500	33300	50	1	12737755	5872	14.90	0.48	12	0.21	3093.00	96852.00	54000	20241202	-14.63	34550	20240911	33.43	47900	-3.76	20250107	42500	8.47	20250113	54000	-14.63	20241202	34550	33.43	20240911	2.21	N	078340	500	64 억	1423764	N	N	300	N	N
8	20250124	100651	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46150	1150	2	2.56	819014050	17886	35.90	45400	46200	44800	58500	31500	45000	45790.79	11.18	12440	46200	45600	45050	44450	43900	45325	44175	64	13500	500	33300	50	1	12737755	5878	14.92	0.48	12	0.14	3093.00	96852.00	54000	20241202	-14.54	34550	20240911	33.57	47900	-3.65	20250107	42500	8.59	20250113	54000	-14.54	20241202	34550	33.57	20240911	2.21	N	078340	500	64 억	1423764	N	N	300	N	N
9	20250124	090655	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45050	50	2	0.11	19383400	430	0.86	45400	45400	44800	58500	31500	45000	45077.67	11.18	176	46200	45600	45050	44450	43900	45325	44175	64	13500	500	33300	50	1	12737755	5738	14.57	0.47	12	0.00	3093.00	96852.00	54000	20241202	-16.57	34550	20240911	30.39	47900	-5.95	20250107	42500	6.00	20250113	54000	-16.57	20241202	34550	30.39	20240911	2.21	N	078340	500	64 억	1423764	N	N	300	N	N
10	20250123	160651	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45000	-400	5	-0.88	2237398600	49747	87.67	45650	45650	44500	59000	31800	45400	44975.53	11.16	501	46500	45950	45500	44950	44500	46225	45225	64	13600	500	33590	50	1	12737755	5732	14.55	0.46	12	0.39	3093.00	96852.00	54000	20241202	-16.67	34550	20240911	30.25	47900	-6.05	20250107	42500	5.88	20250113	54000	-16.67	20241202	34550	30.25	20240911	2.23	N	078340	500	64 억	1420973	N	N	300	N	N
11	20250123	150650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44800	-600	5	-1.32	2118787050	47105	83.01	45650	45650	44500	59000	31800	45400	44980.09	11.16	85	46500	45950	45500	44950	44500	46225	45225	64	13600	500	33590	50	1	12737755	5707	14.48	0.46	12	0.37	3093.00	96852.00	54000	20241202	-17.04	34550	20240911	29.67	47900	-6.47	20250107	42500	5.41	20250113	54000	-17.04	20241202	34550	29.67	20240911	2.23	N	078340	500	64 억	1420973	N	N	490	N	N
12	20250123	140650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45100	-300	5	-0.66	1539506450	34210	60.29	45650	45650	44500	59000	31800	45400	45001.65	11.16	-1873	46500	45950	45500	44950	44500	46225	45225	64	13600	500	33590	50	1	12737755	5745	14.58	0.47	12	0.27	3093.00	96852.00	54000	20241202	-16.48	34550	20240911	30.54	47900	-5.85	20250107	42500	6.12	20250113	54000	-16.48	20241202	34550	30.54	20240911	2.23	N	078340	500	64 억	1420973	N	N	490	N	N
13	20250123	130649	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45100	-300	5	-0.66	1260688300	28028	49.39	45650	45650	44500	59000	31800	45400	44979.60	11.16	-957	46500	45950	45500	44950	44500	46225	45225	64	13600	500	33590	50	1	12737755	5745	14.58	0.47	12	0.22	3093.00	96852.00	54000	20241202	-16.48	34550	20240911	30.54	47900	-5.85	20250107	42500	6.12	20250113	54000	-16.48	20241202	34550	30.54	20240911	2.23	N	078340	500	64 억	1420973	N	N	490	N	N
14	20250123	120650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45000	-400	5	-0.88	1008610450	22436	39.54	45650	45650	44500	59000	31800	45400	44955.00	11.16	-2092	46500	45950	45500	44950	44500	46225	45225	64	13600	500	33590	50	1	12737755	5732	14.55	0.46	12	0.18	3093.00	96852.00	54000	20241202	-16.67	34550	20240911	30.25	47900	-6.05	20250107	42500	5.88	20250113	54000	-16.67	20241202	34550	30.25	20240911	2.23	N	078340	500	64 억	1420973	N	N	490	N	N
15	20250123	110642	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45000	-400	5	-0.88	834809950	18583	32.75	45650	45650	44500	59000	31800	45400	44923.31	11.16	-1997	46500	45950	45500	44950	44500	46225	45225	64	13600	500	33590	50	1	12737755	5732	14.55	0.46	12	0.15	3093.00	96852.00	54000	20241202	-16.67	34550	20240911	30.25	47900	-6.05	20250107	42500	5.88	20250113	54000	-16.67	20241202	34550	30.25	20240911	2.23	N	078340	500	64 억	1420973	N	N	490	N	N
16	20250123	100649	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44750	-650	5	-1.43	607974850	13516	23.82	45650	45650	44600	59000	31800	45400	44981.86	11.16	-2023	46500	45950	45500	44950	44500	46225	45225	64	13600	500	33590	50	1	12737755	5700	14.47	0.46	12	0.11	3093.00	96852.00	54000	20241202	-17.13	34550	20240911	29.52	47900	-6.58	20250107	42500	5.29	20250113	54000	-17.13	20241202	34550	29.52	20240911	2.23	N	078340	500	64 억	1420973	N	N	490	N	N
17	20250123	090649	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45150	-250	5	-0.55	89568350	1975	3.48	45650	45650	45050	59000	31800	45400	45351.06	11.16	-641	46500	45950	45500	44950	44500	46225	45225	64	13600	500	33590	50	1	12737755	5751	14.60	0.47	12	0.02	3093.00	96852.00	54000	20241202	-16.39	34550	20240911	30.68	47900	-5.74	20250107	42500	6.24	20250113	54000	-16.39	20241202	34550	30.68	20240911	2.23	N	078340	500	64 억	1420973	N	N	490	N	N
18	20250122	160645	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45400	-50	5	-0.11	2591278900	56692	121.29	45350	46050	45050	59000	31850	45450	45708.18	11.26	-6532	46283	45866	45183	44766	44083	46075	44975	64	13550	500	33630	50	1	12737755	5783	14.68	0.47	12	0.45	3093.00	96852.00	54000	20241202	-15.93	34550	20240911	31.40	47900	-5.22	20250107	42500	6.82	20250113	54000	-15.93	20241202	34550	31.40	20240911	2.24	N	078340	500	64 억	1434040	N	N	490	N	N
19	20250122	150646	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45750	300	2	0.66	2436942350	53300	114.04	45350	46050	45050	59000	31850	45450	45721.28	11.26	-4966	46283	45866	45183	44766	44083	46075	44975	64	13550	500	33630	50	1	12737755	5828	14.79	0.47	12	0.42	3093.00	96852.00	54000	20241202	-15.28	34550	20240911	32.42	47900	-4.49	20250107	42500	7.65	20250113	54000	-15.28	20241202	34550	32.42	20240911	2.24	N	078340	500	64 억	1434040	N	N	453	N	N
20	20250122	140644	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45600	150	2	0.33	2196417350	48031	102.76	45350	46050	45050	59000	31850	45450	45729.20	11.26	-4322	46283	45866	45183	44766	44083	46075	44975	64	13550	500	33630	50	1	12737755	5808	14.74	0.47	12	0.38	3093.00	96852.00	54000	20241202	-15.56	34550	20240911	31.98	47900	-4.80	20250107	42500	7.29	20250113	54000	-15.56	20241202	34550	31.98	20240911	2.24	N	078340	500	64 억	1434040	N	N	453	N	N
21	20250122	130646	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45850	400	2	0.88	1895437400	41449	88.68	45350	46050	45050	59000	31850	45450	45729.44	11.26	-2527	46283	45866	45183	44766	44083	46075	44975	64	13550	500	33630	50	1	12737755	5840	14.82	0.47	12	0.33	3093.00	96852.00	54000	20241202	-15.09	34550	20240911	32.71	47900	-4.28	20250107	42500	7.88	20250113	54000	-15.09	20241202	34550	32.71	20240911	2.24	N	078340	500	64 억	1434040	N	N	453	N	N
22	20250122	120644	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45900	450	2	0.99	1535859350	33621	71.93	45350	45950	45050	59000	31850	45450	45681.60	11.26	-1820	46283	45866	45183	44766	44083	46075	44975	64	13550	500	33630	50	1	12737755	5847	14.84	0.47	12	0.26	3093.00	96852.00	54000	20241202	-15.00	34550	20240911	32.85	47900	-4.18	20250107	42500	8.00	20250113	54000	-15.00	20241202	34550	32.85	20240911	2.24	N	078340	500	64 억	1434040	N	N	453	N	N
23	20250122	110646	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45950	500	2	1.10	1194670900	26186	56.02	45350	45950	45050	59000	31850	45450	45622.55	11.26	-212	46283	45866	45183	44766	44083	46075	44975	64	13550	500	33630	50	1	12737755	5853	14.86	0.47	12	0.21	3093.00	96852.00	54000	20241202	-14.91	34550	20240911	33.00	47900	-4.07	20250107	42500	8.12	20250113	54000	-14.91	20241202	34550	33.00	20240911	2.24	N	078340	500	64 억	1434040	N	N	453	N	N
24	20250122	100645	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45700	250	2	0.55	631174500	13885	29.71	45350	45800	45050	59000	31850	45450	45457.30	11.26	137	46283	45866	45183	44766	44083	46075	44975	64	13550	500	33630	50	1	12737755	5821	14.78	0.47	12	0.11	3093.00	96852.00	54000	20241202	-15.37	34550	20240911	32.27	47900	-4.59	20250107	42500	7.53	20250113	54000	-15.37	20241202	34550	32.27	20240911	2.24	N	078340	500	64 억	1434040	N	N	453	N	N
25	20250122	090647	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45250	-200	5	-0.44	45517600	1002	2.14	45350	45650	45250	59000	31850	45450	45426.58	11.26	-217	46283	45866	45183	44766	44083	46075	44975	64	13550	500	33630	50	1	12737755	5764	14.63	0.47	12	0.01	3093.00	96852.00	54000	20241202	-16.20	34550	20240911	30.97	47900	-5.53	20250107	42500	6.47	20250113	54000	-16.20	20241202	34550	30.97	20240911	2.24	N	078340	500	64 억	1434040	N	N	453	N	N
26	20250121	160641	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45450	550	2	1.22	2104006450	46500	90.54	44900	45600	44500	58300	31450	44900	45247.36	11.29	2122	46266	45582	44616	43932	42966	45925	44275	64	13400	500	33220	50	1	12737755	5789	14.69	0.47	12	0.37	3093.00	96852.00	54000	20241202	-15.83	34550	20240911	31.55	47900	-5.11	20250107	42500	6.94	20250113	54000	-15.83	20241202	34550	31.55	20240911	2.25	N	078340	500	64 억	1437825	N	N	453	N	N
27	20250121	150644	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45350	450	2	1.00	1971297500	43578	84.85	44900	45600	44500	58300	31450	44900	45236.07	11.29	3025	46266	45582	44616	43932	42966	45925	44275	64	13400	500	33220	50	1	12737755	5777	14.66	0.47	12	0.34	3093.00	96852.00	54000	20241202	-16.02	34550	20240911	31.26	47900	-5.32	20250107	42500	6.71	20250113	54000	-16.02	20241202	34550	31.26	20240911	2.25	N	078340	500	64 억	1437825	N	N	308	N	N
28	20250121	140644	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45350	450	2	1.00	1669710350	36931	71.91	44900	45600	44500	58300	31450	44900	45211.62	11.29	4172	46266	45582	44616	43932	42966	45925	44275	64	13400	500	33220	50	1	12737755	5777	14.66	0.47	12	0.29	3093.00	96852.00	54000	20241202	-16.02	34550	20240911	31.26	47900	-5.32	20250107	42500	6.71	20250113	54000	-16.02	20241202	34550	31.26	20240911	2.25	N	078340	500	64 억	1437825	N	N	308	N	N
29	20250121	130643	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45400	500	2	1.11	1574034150	34822	67.80	44900	45600	44500	58300	31450	44900	45202.29	11.29	4837	46266	45582	44616	43932	42966	45925	44275	64	13400	500	33220	50	1	12737755	5783	14.68	0.47	12	0.27	3093.00	96852.00	54000	20241202	-15.93	34550	20240911	31.40	47900	-5.22	20250107	42500	6.82	20250113	54000	-15.93	20241202	34550	31.40	20240911	2.25	N	078340	500	64 억	1437825	N	N	308	N	N
30	20250121	120634	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45350	450	2	1.00	1322202200	29267	56.99	44900	45600	44500	58300	31450	44900	45177.24	11.29	3241	46266	45582	44616	43932	42966	45925	44275	64	13400	500	33220	50	1	12737755	5777	14.66	0.47	12	0.23	3093.00	96852.00	54000	20241202	-16.02	34550	20240911	31.26	47900	-5.32	20250107	42500	6.71	20250113	54000	-16.02	20241202	34550	31.26	20240911	2.25	N	078340	500	64 억	1437825	N	N	308	N	N
31	20250121	110611	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45400	500	2	1.11	1026618000	22746	44.29	44900	45600	44500	58300	31450	44900	45134.00	11.29	351	46266	45582	44616	43932	42966	45925	44275	64	13400	500	33220	50	1	12737755	5783	14.68	0.47	12	0.18	3093.00	96852.00	54000	20241202	-15.93	34550	20240911	31.40	47900	-5.22	20250107	42500	6.82	20250113	54000	-15.93	20241202	34550	31.40	20240911	2.25	N	078340	500	64 억	1437825	N	N	308	N	N
32	20250121	100607	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44750	-150	5	-0.33	574713150	12773	24.87	44900	45450	44500	58300	31450	44900	44994.37	11.29	-985	46266	45582	44616	43932	42966	45925	44275	64	13400	500	33220	50	1	12737755	5700	14.47	0.46	12	0.10	3093.00	96852.00	54000	20241202	-17.13	34550	20240911	29.52	47900	-6.58	20250107	42500	5.29	20250113	54000	-17.13	20241202	34550	29.52	20240911	2.25	N	078340	500	64 억	1437825	N	N	308	N	N
33	20250121	090643	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45200	300	2	0.67	34044700	754	1.47	44900	45350	44900	58300	31450	44900	45152.12	11.29	62	46266	45582	44616	43932	42966	45925	44275	64	13400	500	33220	50	1	12737755	5757	14.61	0.47	12	0.01	3093.00	96852.00	54000	20241202	-16.30	34550	20240911	30.82	47900	-5.64	20250107	42500	6.35	20250113	54000	-16.30	20241202	34550	30.82	20240911	2.25	N	078340	500	64 억	1437825	N	N	308	N	N
34	20250120	160640	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44900	700	2	1.58	2287775600	51205	129.42	44200	45300	43650	57400	30950	44200	44679.87	11.17	13671	45966	45082	44516	43632	43066	44800	43350	64	13200	500	32700	50	1	12737755	5719	14.52	0.46	12	0.40	3093.00	96852.00	54000	20241202	-16.85	34550	20240911	29.96	47900	-6.26	20250107	42500	5.65	20250113	54000	-16.85	20241202	34550	29.96	20240911	2.26	N	078340	500	64 억	1422742	N	N	307	N	N
35	20250120	150642	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44900	700	2	1.58	2137099250	47850	120.94	44200	45300	43650	57400	30950	44200	44664.12	11.17	13982	45966	45082	44516	43632	43066	44800	43350	64	13200	500	32700	50	1	12737755	5719	14.52	0.46	12	0.38	3093.00	96852.00	54000	20241202	-16.85	34550	20240911	29.96	47900	-6.26	20250107	42500	5.65	20250113	54000	-16.85	20241202	34550	29.96	20240911	2.26	N	078340	500	64 억	1422742	N	N	136	N	N
36	20250120	140640	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44950	750	2	1.70	1770899050	39683	100.30	44200	45300	43650	57400	30950	44200	44627.97	11.17	12490	45966	45082	44516	43632	43066	44800	43350	64	13200	500	32700	50	1	12737755	5726	14.53	0.46	12	0.31	3093.00	96852.00	54000	20241202	-16.76	34550	20240911	30.10	47900	-6.16	20250107	42500	5.76	20250113	54000	-16.76	20241202	34550	30.10	20240911	2.26	N	078340	500	64 억	1422742	N	N	136	N	N
37	20250120	130640	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45100	900	2	2.04	1535548950	34457	87.09	44200	45300	43650	57400	30950	44200	44566.01	11.17	10445	45966	45082	44516	43632	43066	44800	43350	64	13200	500	32700	50	1	12737755	5745	14.58	0.47	12	0.27	3093.00	96852.00	54000	20241202	-16.48	34550	20240911	30.54	47900	-5.85	20250107	42500	6.12	20250113	54000	-16.48	20241202	34550	30.54	20240911	2.26	N	078340	500	64 억	1422742	N	N	136	N	N
38	20250120	120642	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45100	900	2	2.04	1272444100	28630	72.36	44200	45200	43650	57400	30950	44200	44445.89	11.17	9246	45966	45082	44516	43632	43066	44800	43350	64	13200	500	32700	50	1	12737755	5745	14.58	0.47	12	0.22	3093.00	96852.00	54000	20241202	-16.48	34550	20240911	30.54	47900	-5.85	20250107	42500	6.12	20250113	54000	-16.48	20241202	34550	30.54	20240911	2.26	N	078340	500	64 억	1422742	N	N	136	N	N
39	20250120	110642	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44750	550	2	1.24	903382950	20424	51.62	44200	44750	43650	57400	30950	44200	44231.70	11.17	5599	45966	45082	44516	43632	43066	44800	43350	64	13200	500	32700	50	1	12737755	5700	14.47	0.46	12	0.16	3093.00	96852.00	54000	20241202	-17.13	34550	20240911	29.52	47900	-6.58	20250107	42500	5.29	20250113	54000	-17.13	20241202	34550	29.52	20240911	2.26	N	078340	500	64 억	1422742	N	N	136	N	N
40	20250120	100642	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44300	100	2	0.23	703876350	15948	40.31	44200	44400	43650	57400	30950	44200	44135.02	11.17	4044	45966	45082	44516	43632	43066	44800	43350	64	13200	500	32700	50	1	12737755	5643	14.32	0.46	12	0.13	3093.00	96852.00	54000	20241202	-17.96	34550	20240911	28.22	47900	-7.52	20250107	42500	4.24	20250113	54000	-17.96	20241202	34550	28.22	20240911	2.26	N	078340	500	64 억	1422742	N	N	136	N	N
41	20250120	090642	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44250	50	2	0.11	103325800	2340	5.91	44200	44250	44000	57400	30950	44200	44152.90	11.17	-172	45966	45082	44516	43632	43066	44800	43350	64	13200	500	32700	50	1	12737755	5636	14.31	0.46	12	0.02	3093.00	96852.00	54000	20241202	-18.06	34550	20240911	28.08	47900	-7.62	20250107	42500	4.12	20250113	54000	-18.06	20241202	34550	28.08	20240911	2.26	N	078340	500	64 억	1422742	N	N	136	N	N
42	20250117	160640	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44200	-400	5	-0.90	1764212300	39511	70.72	44900	45400	43950	57900	31250	44600	44651.32	11.17	-938	45800	45200	44500	43900	43200	45500	44200	64	13300	500	33000	50	1	12737755	5630	14.29	0.46	12	0.31	3093.00	96852.00	54000	20241202	-18.15	34550	20240911	27.93	47900	-7.72	20250107	42500	4.00	20250113	54000	-18.15	20241202	34550	27.93	20240911	2.17	N	078340	500	64 억	1422461	N	N	136	N	N
43	20250117	150641	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44100	-500	5	-1.12	1681507400	37641	67.38	44900	45400	43950	57900	31250	44600	44672.23	11.17	-405	45800	45200	44500	43900	43200	45500	44200	64	13300	500	33000	50	1	12737755	5617	14.26	0.46	12	0.30	3093.00	96852.00	54000	20241202	-18.33	34550	20240911	27.64	47900	-7.93	20250107	42500	3.76	20250113	54000	-18.33	20241202	34550	27.64	20240911	2.17	N	078340	500	64 억	1422461	N	N	58	N	N
44	20250117	140641	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44450	-150	5	-0.34	1305722000	29135	52.15	44900	45400	44350	57900	31250	44600	44816.27	11.17	-1455	45800	45200	44500	43900	43200	45500	44200	64	13300	500	33000	50	1	12737755	5662	14.37	0.46	12	0.23	3093.00	96852.00	54000	20241202	-17.69	34550	20240911	28.65	47900	-7.20	20250107	42500	4.59	20250113	54000	-17.69	20241202	34550	28.65	20240911	2.17	N	078340	500	64 억	1422461	N	N	58	N	N
45	20250117	130640	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44550	-50	5	-0.11	1196335100	26681	47.76	44900	45400	44350	57900	31250	44600	44838.47	11.17	-57	45800	45200	44500	43900	43200	45500	44200	64	13300	500	33000	50	1	12737755	5675	14.40	0.46	12	0.21	3093.00	96852.00	54000	20241202	-17.50	34550	20240911	28.94	47900	-6.99	20250107	42500	4.82	20250113	54000	-17.50	20241202	34550	28.94	20240911	2.17	N	078340	500	64 억	1422461	N	N	58	N	N
46	20250117	120641	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44600	0	3	0.00	1077023500	23999	42.96	44900	45400	44350	57900	31250	44600	44877.85	11.17	50	45800	45200	44500	43900	43200	45500	44200	64	13300	500	33000	50	1	12737755	5681	14.42	0.46	12	0.19	3093.00	96852.00	54000	20241202	-17.41	34550	20240911	29.09	47900	-6.89	20250107	42500	4.94	20250113	54000	-17.41	20241202	34550	29.09	20240911	2.17	N	078340	500	64 억	1422461	N	N	58	N	N
47	20250117	110640	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44450	-150	5	-0.34	1004374000	22368	40.04	44900	45400	44350	57900	31250	44600	44902.27	11.17	143	45800	45200	44500	43900	43200	45500	44200	64	13300	500	33000	50	1	12737755	5662	14.37	0.46	12	0.18	3093.00	96852.00	54000	20241202	-17.69	34550	20240911	28.65	47900	-7.20	20250107	42500	4.59	20250113	54000	-17.69	20241202	34550	28.65	20240911	2.17	N	078340	500	64 억	1422461	N	N	58	N	N
48	20250117	100641	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44800	200	2	0.45	700585150	15551	27.84	44900	45400	44500	57900	31250	44600	45050.81	11.17	1322	45800	45200	44500	43900	43200	45500	44200	64	13300	500	33000	50	1	12737755	5707	14.48	0.46	12	0.12	3093.00	96852.00	54000	20241202	-17.04	34550	20240911	29.67	47900	-6.47	20250107	42500	5.41	20250113	54000	-17.04	20241202	34550	29.67	20240911	2.17	N	078340	500	64 억	1422461	N	N	58	N	N
49	20250117	090641	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45050	450	2	1.01	97583300	2172	3.89	44900	45050	44750	57900	31250	44600	44927.85	11.17	-714	45800	45200	44500	43900	43200	45500	44200	64	13300	500	33000	50	1	12737755	5738	14.57	0.47	12	0.02	3093.00	96852.00	54000	20241202	-16.57	34550	20240911	30.39	47900	-5.95	20250107	42500	6.00	20250113	54000	-16.57	20241202	34550	30.39	20240911	2.17	N	078340	500	64 억	1422461	N	N	58	N	N
50	20250116	160637	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44600	300	2	0.68	2450041550	54972	61.07	44400	45100	43800	57500	31050	44300	44568.90	11.18	-595	46033	45166	44283	43416	42533	44725	42975	64	13200	500	32780	50	1	12737755	5681	14.42	0.46	12	0.43	3093.00	96852.00	54000	20241202	-17.41	34550	20240911	29.09	47900	-6.89	20250107	42500	4.94	20250113	54000	-17.41	20241202	34550	29.09	20240911	2.20	N	078340	500	64 억	1423692	N	N	58	N	N
51	20250116	150608	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44550	250	2	0.56	2303210250	51675	57.41	44400	45100	43800	57500	31050	44300	44571.07	11.18	-685	46033	45166	44283	43416	42533	44725	42975	64	13200	500	32780	50	1	12737755	5675	14.40	0.46	12	0.41	3093.00	96852.00	54000	20241202	-17.50	34550	20240911	28.94	47900	-6.99	20250107	42500	4.82	20250113	54000	-17.50	20241202	34550	28.94	20240911	2.20	N	078340	500	64 억	1423692	N	N	46	N	N
52	20250116	140640	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44550	250	2	0.56	2082205400	46710	51.89	44400	45100	43800	57500	31050	44300	44577.29	11.18	-1025	46033	45166	44283	43416	42533	44725	42975	64	13200	500	32780	50	1	12737755	5675	14.40	0.46	12	0.37	3093.00	96852.00	54000	20241202	-17.50	34550	20240911	28.94	47900	-6.99	20250107	42500	4.82	20250113	54000	-17.50	20241202	34550	28.94	20240911	2.20	N	078340	500	64 억	1423692	N	N	46	N	N
53	20250116	130639	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44950	650	2	1.47	1858045200	41711	46.34	44400	45100	43800	57500	31050	44300	44545.69	11.18	-629	46033	45166	44283	43416	42533	44725	42975	64	13200	500	32780	50	1	12737755	5726	14.53	0.46	12	0.33	3093.00	96852.00	54000	20241202	-16.76	34550	20240911	30.10	47900	-6.16	20250107	42500	5.76	20250113	54000	-16.76	20241202	34550	30.10	20240911	2.20	N	078340	500	64 억	1423692	N	N	46	N	N
54	20250116	120638	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44850	550	2	1.24	1669179500	37501	41.66	44400	45100	43800	57500	31050	44300	44510.27	11.18	-1484	46033	45166	44283	43416	42533	44725	42975	64	13200	500	32780	50	1	12737755	5713	14.50	0.46	12	0.29	3093.00	96852.00	54000	20241202	-16.94	34550	20240911	29.81	47900	-6.37	20250107	42500	5.53	20250113	54000	-16.94	20241202	34550	29.81	20240911	2.20	N	078340	500	64 억	1423692	N	N	46	N	N
55	20250116	110640	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44950	650	2	1.47	1473476750	33142	36.82	44400	44950	43800	57500	31050	44300	44459.50	11.18	-1857	46033	45166	44283	43416	42533	44725	42975	64	13200	500	32780	50	1	12737755	5726	14.53	0.46	12	0.26	3093.00	96852.00	54000	20241202	-16.76	34550	20240911	30.10	47900	-6.16	20250107	42500	5.76	20250113	54000	-16.76	20241202	34550	30.10	20240911	2.20	N	078340	500	64 억	1423692	N	N	46	N	N
56	20250116	100640	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44550	250	2	0.56	842400400	19033	21.15	44400	44600	43800	57500	31050	44300	44259.99	11.18	-8355	46033	45166	44283	43416	42533	44725	42975	64	13200	500	32780	50	1	12737755	5675	14.40	0.46	12	0.15	3093.00	96852.00	54000	20241202	-17.50	34550	20240911	28.94	47900	-6.99	20250107	42500	4.82	20250113	54000	-17.50	20241202	34550	28.94	20240911	2.20	N	078340	500	64 억	1423692	N	N	46	N	N
57	20250116	090641	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44200	-100	5	-0.23	270277050	6092	6.77	44400	44600	44100	57500	31050	44300	44365.90	11.18	-2256	46033	45166	44283	43416	42533	44725	42975	64	13200	500	32780	50	1	12737755	5630	14.29	0.46	12	0.05	3093.00	96852.00	54000	20241202	-18.15	34550	20240911	27.93	47900	-7.72	20250107	42500	4.00	20250113	54000	-18.15	20241202	34550	27.93	20240911	2.20	N	078340	500	64 억	1423692	N	N	46	N	N
58	20250115	160637	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44300	-500	5	-1.12	3946934150	89878	94.46	44800	45150	43400	58200	31400	44800	43914.29	11.12	2324	46266	45532	44116	43382	41966	45900	43750	64	13400	500	33150	50	1	12737755	5643	14.32	0.46	12	0.71	3093.00	96852.00	54000	20241202	-17.96	34550	20240911	28.22	47900	-7.52	20250107	42500	4.24	20250113	54000	-17.96	20241202	34550	28.22	20240911	2.17	N	078340	500	64 억	1416056	N	N	46	N	N
59	20250115	150639	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44150	-650	5	-1.45	3785924150	86242	90.64	44800	45150	43400	58200	31400	44800	43898.84	11.12	1931	46266	45532	44116	43382	41966	45900	43750	64	13400	500	33150	50	1	12737755	5624	14.27	0.46	12	0.68	3093.00	96852.00	54000	20241202	-18.24	34550	20240911	27.79	47900	-7.83	20250107	42500	3.88	20250113	54000	-18.24	20241202	34550	27.79	20240911	2.17	N	078340	500	64 억	1416056	N	N	101	N	N
60	20250115	140636	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44000	-800	5	-1.79	3477980450	79248	83.29	44800	45150	43400	58200	31400	44800	43887.30	11.12	-52	46266	45532	44116	43382	41966	45900	43750	64	13400	500	33150	50	1	12737755	5605	14.23	0.45	12	0.62	3093.00	96852.00	54000	20241202	-18.52	34550	20240911	27.35	47900	-8.14	20250107	42500	3.53	20250113	54000	-18.52	20241202	34550	27.35	20240911	2.17	N	078340	500	64 억	1416056	N	N	101	N	N
61	20250115	130638	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43900	-900	5	-2.01	3230784400	73627	77.38	44800	45150	43400	58200	31400	44800	43880.43	11.12	-1277	46266	45532	44116	43382	41966	45900	43750	64	13400	500	33150	50	1	12737755	5592	14.19	0.45	12	0.58	3093.00	96852.00	54000	20241202	-18.70	34550	20240911	27.06	47900	-8.35	20250107	42500	3.29	20250113	54000	-18.70	20241202	34550	27.06	20240911	2.17	N	078340	500	64 억	1416056	N	N	101	N	N
62	20250115	120631	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43600	-1200	5	-2.68	2838903400	64656	67.95	44800	45150	43400	58200	31400	44800	43907.81	11.12	-2906	46266	45532	44116	43382	41966	45900	43750	64	13400	500	33150	50	1	12737755	5554	14.10	0.45	12	0.51	3093.00	96852.00	54000	20241202	-19.26	34550	20240911	26.19	47900	-8.98	20250107	42500	2.59	20250113	54000	-19.26	20241202	34550	26.19	20240911	2.17	N	078340	500	64 억	1416056	N	N	101	N	N
63	20250115	110638	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43800	-1000	5	-2.23	2387985000	54336	57.11	44800	45150	43400	58200	31400	44800	43948.49	11.12	-4750	46266	45532	44116	43382	41966	45900	43750	64	13400	500	33150	50	1	12737755	5579	14.16	0.45	12	0.43	3093.00	96852.00	54000	20241202	-18.89	34550	20240911	26.77	47900	-8.56	20250107	42500	3.06	20250113	54000	-18.89	20241202	34550	26.77	20240911	2.17	N	078340	500	64 억	1416056	N	N	101	N	N
64	20250115	100638	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43400	-1400	5	-3.12	1789135250	40653	42.73	44800	45150	43400	58200	31400	44800	44009.92	11.12	-4183	46266	45532	44116	43382	41966	45900	43750	64	13400	500	33150	50	1	12737755	5528	14.03	0.45	12	0.32	3093.00	96852.00	54000	20241202	-19.63	34550	20240911	25.62	47900	-9.39	20250107	42500	2.12	20250113	54000	-19.63	20241202	34550	25.62	20240911	2.17	N	078340	500	64 억	1416056	N	N	101	N	N
65	20250115	090641	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44700	-100	5	-0.22	216254150	4821	5.07	44800	45150	44600	58200	31400	44800	44856.70	11.12	-2243	46266	45532	44116	43382	41966	45900	43750	64	13400	500	33150	50	1	12737755	5694	14.45	0.46	12	0.04	3093.00	96852.00	54000	20241202	-17.22	34550	20240911	29.38	47900	-6.68	20250107	42500	5.18	20250113	54000	-17.22	20241202	34550	29.38	20240911	2.17	N	078340	500	64 억	1416056	N	N	101	N	N
66	20250114	160624	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44800	2300	2	5.41	4185817550	94690	84.29	43000	44850	42700	55200	29750	42500	44204.59	10.97	16684	44433	43466	42983	42016	41533	43225	41775	64	12700	500	31450	50	1	12737755	5707	14.48	0.46	12	0.74	3093.00	96852.00	54000	20241202	-17.04	34550	20240911	29.67	47900	-6.47	20250107	42500	5.41	20250113	54000	-17.04	20241202	34550	29.67	20240911	2.13	N	078340	500	64 억	1397766	N	N	101	N	N
67	20250114	150635	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44550	2050	2	4.82	3905036850	88413	78.70	43000	44850	42700	55200	29750	42500	44168.47	10.97	16352	44433	43466	42983	42016	41533	43225	41775	64	12700	500	31450	50	1	12737755	5675	14.40	0.46	12	0.69	3093.00	96852.00	54000	20241202	-17.50	34550	20240911	28.94	47900	-6.99	20250107	42500	4.82	20250113	54000	-17.50	20241202	34550	28.94	20240911	2.13	N	078340	500	64 억	1397766	N	N	624	N	N
68	20250114	140634	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44500	2000	2	4.71	3617192450	81948	72.94	43000	44850	42700	55200	29750	42500	44140.45	10.97	14724	44433	43466	42983	42016	41533	43225	41775	64	12700	500	31450	50	1	12737755	5668	14.39	0.46	12	0.64	3093.00	96852.00	54000	20241202	-17.59	34550	20240911	28.80	47900	-7.10	20250107	42500	4.71	20250113	54000	-17.59	20241202	34550	28.80	20240911	2.13	N	078340	500	64 억	1397766	N	N	624	N	N
69	20250114	130634	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44450	1950	2	4.59	2792657650	63488	56.51	43000	44600	42700	55200	29750	42500	43987.59	10.97	16680	44433	43466	42983	42016	41533	43225	41775	64	12700	500	31450	50	1	12737755	5662	14.37	0.46	12	0.50	3093.00	96852.00	54000	20241202	-17.69	34550	20240911	28.65	47900	-7.20	20250107	42500	4.59	20250113	54000	-17.69	20241202	34550	28.65	20240911	2.13	N	078340	500	64 억	1397766	N	N	624	N	N
70	20250114	120631	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44000	1500	2	3.53	2264506000	51566	45.90	43000	44350	42700	55200	29750	42500	43915.21	10.97	11297	44433	43466	42983	42016	41533	43225	41775	64	12700	500	31450	50	1	12737755	5605	14.23	0.45	12	0.40	3093.00	96852.00	54000	20241202	-18.52	34550	20240911	27.35	47900	-8.14	20250107	42500	3.53	20250113	54000	-18.52	20241202	34550	27.35	20240911	2.13	N	078340	500	64 억	1397766	N	N	624	N	N
71	20250114	110633	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44150	1650	2	3.88	1982062350	45158	40.20	43000	44350	42700	55200	29750	42500	43892.28	10.97	10225	44433	43466	42983	42016	41533	43225	41775	64	12700	500	31450	50	1	12737755	5624	14.27	0.46	12	0.35	3093.00	96852.00	54000	20241202	-18.24	34550	20240911	27.79	47900	-7.83	20250107	42500	3.88	20250113	54000	-18.24	20241202	34550	27.79	20240911	2.13	N	078340	500	64 억	1397766	N	N	624	N	N
72	20250114	100631	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44050	1550	2	3.65	1510342800	34451	30.67	43000	44350	42700	55200	29750	42500	43841.02	10.97	6630	44433	43466	42983	42016	41533	43225	41775	64	12700	500	31450	50	1	12737755	5611	14.24	0.45	12	0.27	3093.00	96852.00	54000	20241202	-18.43	34550	20240911	27.50	47900	-8.04	20250107	42500	3.65	20250113	54000	-18.43	20241202	34550	27.50	20240911	2.13	N	078340	500	64 억	1397766	N	N	624	N	N
73	20250114	090633	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44150	1650	2	3.88	440672700	10094	8.98	43000	44150	42700	55200	29750	42500	43658.96	10.97	2743	44433	43466	42983	42016	41533	43225	41775	64	12700	500	31450	50	1	12737755	5624	14.27	0.46	12	0.08	3093.00	96852.00	54000	20241202	-18.24	34550	20240911	27.79	47900	-7.83	20250107	42500	3.88	20250113	54000	-18.24	20241202	34550	27.79	20240911	2.13	N	078340	500	64 억	1397766	N	N	624	N	N
74	20250113	160626	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42500	-1350	5	-3.08	4812823500	111913	93.24	43850	43950	42500	57000	30700	43850	43007.46	10.77	24752	45550	44700	44050	43200	42550	44375	42875	64	13150	500	32440	50	1	12737755	5414	13.74	0.44	12	0.88	3093.00	96852.00	54000	20241202	-21.30	34550	20240911	23.01	47900	-11.27	20250107	42500	0.00	20250113	54000	-21.30	20241202	34550	23.01	20240911	2.13	N	078340	500	64 억	1372239	N	N	624	N	N
75	20250113	150628	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42500	-1350	5	-3.08	4442810550	103214	85.99	43850	43950	42500	57000	30700	43850	43044.41	10.77	23062	45550	44700	44050	43200	42550	44375	42875	64	13150	500	32440	50	1	12737755	5414	13.74	0.44	12	0.81	3093.00	96852.00	54000	20241202	-21.30	34550	20240911	23.01	47900	-11.27	20250107	42500	0.00	20250113	54000	-21.30	20241202	34550	23.01	20240911	2.13	N	078340	500	64 억	1372239	N	N	392	N	N
76	20250113	140621	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42700	-1150	5	-2.62	2987407500	69059	57.54	43850	43950	42650	57000	30700	43850	43258.51	10.77	9440	45550	44700	44050	43200	42550	44375	42875	64	13150	500	32440	50	1	12737755	5439	13.81	0.44	12	0.54	3093.00	96852.00	54000	20241202	-20.93	34550	20240911	23.59	47900	-10.86	20250107	42650	0.12	20250113	54000	-20.93	20241202	34550	23.59	20240911	2.13	N	078340	500	64 억	1372239	N	N	392	N	N
77	20250113	130619	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42900	-950	5	-2.17	2300400400	53076	44.22	43850	43950	42850	57000	30700	43850	43341.33	10.77	5975	45550	44700	44050	43200	42550	44375	42875	64	13150	500	32440	50	1	12737755	5464	13.87	0.44	12	0.42	3093.00	96852.00	54000	20241202	-20.56	34550	20240911	24.17	47900	-10.44	20250107	42850	0.12	20250113	54000	-20.56	20241202	34550	24.17	20240911	2.13	N	078340	500	64 억	1372239	N	N	392	N	N
78	20250113	120621	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43150	-700	5	-1.60	1851309750	42626	35.51	43850	43950	43100	57000	30700	43850	43431.16	10.77	4345	45550	44700	44050	43200	42550	44375	42875	64	13150	500	32440	50	1	12737755	5496	13.95	0.45	12	0.33	3093.00	96852.00	54000	20241202	-20.09	34550	20240911	24.89	47900	-9.92	20250107	43100	0.12	20250113	54000	-20.09	20241202	34550	24.89	20240911	2.13	N	078340	500	64 억	1372239	N	N	392	N	N
79	20250113	110620	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43250	-600	5	-1.37	1483501450	34113	28.42	43850	43950	43100	57000	30700	43850	43487.53	10.77	2231	45550	44700	44050	43200	42550	44375	42875	64	13150	500	32440	50	1	12737755	5509	13.98	0.45	12	0.27	3093.00	96852.00	54000	20241202	-19.91	34550	20240911	25.18	47900	-9.71	20250107	43100	0.35	20250113	54000	-19.91	20241202	34550	25.18	20240911	2.13	N	078340	500	64 억	1372239	N	N	392	N	N
80	20250113	100619	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43350	-500	5	-1.14	865562500	19861	16.55	43850	43950	43300	57000	30700	43850	43580.59	10.77	1134	45550	44700	44050	43200	42550	44375	42875	64	13150	500	32440	50	1	12737755	5522	14.02	0.45	12	0.16	3093.00	96852.00	54000	20241202	-19.72	34550	20240911	25.47	47900	-9.50	20250107	43300	0.12	20250113	54000	-19.72	20241202	34550	25.47	20240911	2.13	N	078340	500	64 억	1372239	N	N	392	N	N
81	20250113	090624	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43650	-200	5	-0.46	171039400	3916	3.26	43850	43950	43350	57000	30700	43850	43675.69	10.77	-1471	45550	44700	44050	43200	42550	44375	42875	64	13150	500	32440	50	1	12737755	5560	14.11	0.45	12	0.03	3093.00	96852.00	54000	20241202	-19.17	34550	20240911	26.34	47900	-8.87	20250107	43350	0.69	20250113	54000	-19.17	20241202	34550	26.34	20240911	2.13	N	078340	500	64 억	1372239	N	N	392	N	N
82	20250110	160612	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43850	-1400	5	-3.09	5208688950	118652	110.09	44900	44900	43400	58800	31700	45250	43898.95	10.45	27671	46816	46032	45166	44382	43516	45600	43950	64	13550	500	33480	50	1	12737755	5586	14.18	0.45	12	0.93	3093.00	96852.00	54000	20241202	-18.80	34550	20240911	26.92	47900	-8.46	20250107	43400	1.04	20250110	54000	-18.80	20241202	34550	26.92	20240911	2.12	N	078340	500	64 억	1331236	N	N	392	N	N
83	20250110	150615	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43750	-1500	5	-3.31	4849157350	110432	102.47	44900	44900	43400	58800	31700	45250	43910.68	10.45	22739	46816	46032	45166	44382	43516	45600	43950	64	13550	500	33480	50	1	12737755	5573	14.14	0.45	12	0.87	3093.00	96852.00	54000	20241202	-18.98	34550	20240911	26.63	47900	-8.66	20250107	43400	0.81	20250110	54000	-18.98	20241202	34550	26.63	20240911	2.12	N	078340	500	64 억	1331236	N	N	95	N	N
84	20250110	140618	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44000	-1250	5	-2.76	3984163800	90728	84.18	44900	44900	43400	58800	31700	45250	43913.13	10.45	12507	46816	46032	45166	44382	43516	45600	43950	64	13550	500	33480	50	1	12737755	5605	14.23	0.45	12	0.71	3093.00	96852.00	54000	20241202	-18.52	34550	20240911	27.35	47900	-8.14	20250107	43400	1.38	20250110	54000	-18.52	20241202	34550	27.35	20240911	2.12	N	078340	500	64 억	1331236	N	N	95	N	N
85	20250110	130616	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43850	-1400	5	-3.09	3578417050	81501	75.62	44900	44900	43400	58800	31700	45250	43906.25	10.45	7751	46816	46032	45166	44382	43516	45600	43950	64	13550	500	33480	50	1	12737755	5586	14.18	0.45	12	0.64	3093.00	96852.00	54000	20241202	-18.80	34550	20240911	26.92	47900	-8.46	20250107	43400	1.04	20250110	54000	-18.80	20241202	34550	26.92	20240911	2.12	N	078340	500	64 억	1331236	N	N	95	N	N
86	20250110	120617	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43600	-1650	5	-3.65	2702250250	61386	56.96	44900	44900	43600	58800	31700	45250	44020.43	10.45	9327	46816	46032	45166	44382	43516	45600	43950	64	13550	500	33480	50	1	12737755	5554	14.10	0.45	12	0.48	3093.00	96852.00	54000	20241202	-19.26	34550	20240911	26.19	47900	-8.98	20250107	43600	0.00	20250110	54000	-19.26	20241202	34550	26.19	20240911	2.12	N	078340	500	64 억	1331236	N	N	95	N	N
87	20250110	110616	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43800	-1450	5	-3.20	2093070300	47471	44.05	44900	44900	43600	58800	31700	45250	44091.31	10.45	8088	46816	46032	45166	44382	43516	45600	43950	64	13550	500	33480	50	1	12737755	5579	14.16	0.45	12	0.37	3093.00	96852.00	54000	20241202	-18.89	34550	20240911	26.77	47900	-8.56	20250107	43600	0.46	20250110	54000	-18.89	20241202	34550	26.77	20240911	2.12	N	078340	500	64 억	1331236	N	N	95	N	N
88	20250110	100614	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43850	-1400	5	-3.09	1394348750	31537	29.26	44900	44900	43600	58800	31700	45250	44212.78	10.45	4852	46816	46032	45166	44382	43516	45600	43950	64	13550	500	33480	50	1	12737755	5586	14.18	0.45	12	0.25	3093.00	96852.00	54000	20241202	-18.80	34550	20240911	26.92	47900	-8.46	20250107	43600	0.57	20250110	54000	-18.80	20241202	34550	26.92	20240911	2.12	N	078340	500	64 억	1331236	N	N	95	N	N
89	20250110	090617	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44500	-750	5	-1.66	125450900	2807	2.60	44900	44900	44300	58800	31700	45250	44690.17	10.45	-960	46816	46032	45166	44382	43516	45600	43950	64	13550	500	33480	50	1	12737755	5668	14.39	0.46	12	0.02	3093.00	96852.00	54000	20241202	-17.59	34550	20240911	28.80	47900	-7.10	20250107	44300	0.45	20250110	54000	-17.59	20241202	34550	28.80	20240911	2.12	N	078340	500	64 억	1331236	N	N	95	N	N
90	20250109	160612	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45250	-650	5	-1.42	4818802250	107190	218.84	45700	45950	44300	59600	32150	45900	44955.67	10.31	18426	46733	46316	45983	45566	45233	46150	45400	64	13700	500	33960	50	1	12737755	5764	14.63	0.47	12	0.84	3093.00	96852.00	54000	20241202	-16.20	34550	20240911	30.97	47900	-5.53	20250107	44300	2.14	20250109	54000	-16.20	20241202	34550	30.97	20240911	2.05	N	078340	500	64 억	1312895	N	N	95	N	N
91	20250109	150615	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44450	-1450	5	-3.16	3861652950	85904	175.38	45700	45950	44300	59600	32150	45900	44953.12	10.31	10797	46733	46316	45983	45566	45233	46150	45400	64	13700	500	33960	50	1	12737755	5662	14.37	0.46	12	0.67	3093.00	96852.00	54000	20241202	-17.69	34550	20240911	28.65	47900	-7.20	20250107	44300	0.34	20250109	54000	-17.69	20241202	34550	28.65	20240911	2.05	N	078340	500	64 억	1312895	N	N	73	N	N
92	20250109	140615	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44850	-1050	5	-2.29	2736334850	60686	123.89	45700	45950	44800	59600	32150	45900	45090.05	10.31	9521	46733	46316	45983	45566	45233	46150	45400	64	13700	500	33960	50	1	12737755	5713	14.50	0.46	12	0.48	3093.00	96852.00	54000	20241202	-16.94	34550	20240911	29.81	47900	-6.37	20250107	44800	0.11	20250109	54000	-16.94	20241202	34550	29.81	20240911	2.05	N	078340	500	64 억	1312895	N	N	73	N	N
93	20250109	130614	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44950	-950	5	-2.07	2421974500	53687	109.61	45700	45950	44850	59600	32150	45900	45112.87	10.31	7353	46733	46316	45983	45566	45233	46150	45400	64	13700	500	33960	50	1	12737755	5726	14.53	0.46	12	0.42	3093.00	96852.00	54000	20241202	-16.76	34550	20240911	30.10	47900	-6.16	20250107	44850	0.22	20250109	54000	-16.76	20241202	34550	30.10	20240911	2.05	N	078340	500	64 억	1312895	N	N	73	N	N
94	20250109	120613	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45100	-800	5	-1.74	1776960050	39336	80.31	45700	45950	45000	59600	32150	45900	45173.89	10.31	3274	46733	46316	45983	45566	45233	46150	45400	64	13700	500	33960	50	1	12737755	5745	14.58	0.47	12	0.31	3093.00	96852.00	54000	20241202	-16.48	34550	20240911	30.54	47900	-5.85	20250107	45000	0.22	20250109	54000	-16.48	20241202	34550	30.54	20240911	2.05	N	078340	500	64 억	1312895	N	N	73	N	N
95	20250109	110615	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45150	-750	5	-1.63	1294039000	28628	58.45	45700	45950	45050	59600	32150	45900	45201.87	10.31	2299	46733	46316	45983	45566	45233	46150	45400	64	13700	500	33960	50	1	12737755	5751	14.60	0.47	12	0.22	3093.00	96852.00	54000	20241202	-16.39	34550	20240911	30.68	47900	-5.74	20250107	45050	0.22	20250109	54000	-16.39	20241202	34550	30.68	20240911	2.05	N	078340	500	64 억	1312895	N	N	73	N	N
96	20250109	100614	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45200	-700	5	-1.53	737618500	16301	33.28	45700	45950	45100	59600	32150	45900	45249.89	10.31	3255	46733	46316	45983	45566	45233	46150	45400	64	13700	500	33960	50	1	12737755	5757	14.61	0.47	12	0.13	3093.00	96852.00	54000	20241202	-16.30	34550	20240911	30.82	47900	-5.64	20250107	45100	0.22	20250109	54000	-16.30	20241202	34550	30.82	20240911	2.05	N	078340	500	64 억	1312895	N	N	73	N	N
97	20250109	090618	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45400	-500	5	-1.09	214237250	4726	9.65	45700	45950	45100	59600	32150	45900	45331.62	10.31	183	46733	46316	45983	45566	45233	46150	45400	64	13700	500	33960	50	1	12737755	5783	14.68	0.47	12	0.04	3093.00	96852.00	54000	20241202	-15.93	34550	20240911	31.40	47900	-5.22	20250107	45100	0.67	20250109	54000	-15.93	20241202	34550	31.40	20240911	2.05	N	078340	500	64 억	1312895	N	N	73	N	N
98	20250108	160608	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45900	-500	5	-1.08	2240265400	48875	57.33	46100	46400	45650	60300	32500	46400	45836.52	10.19	13070	48500	47450	46850	45800	45200	47150	45500	64	13900	500	34330	50	1	12737755	5847	14.84	0.47	12	0.38	3093.00	96852.00	54000	20241202	-15.00	34550	20240911	32.85	47900	-4.18	20250107	45200	1.55	20250102	54000	-15.00	20241202	34550	32.85	20240911	2.04	N	078340	500	64 억	1297717	N	N	73	N	N
99	20250108	150611	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45800	-600	5	-1.29	2143630900	46768	54.86	46100	46400	45650	60300	32500	46400	45835.42	10.19	12805	48500	47450	46850	45800	45200	47150	45500	64	13900	500	34330	50	1	12737755	5834	14.81	0.47	12	0.37	3093.00	96852.00	54000	20241202	-15.19	34550	20240911	32.56	47900	-4.38	20250107	45200	1.33	20250102	54000	-15.19	20241202	34550	32.56	20240911	2.04	N	078340	500	64 억	1297717	N	N	640	N	N
100	20250108	140613	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45800	-600	5	-1.29	1813059450	39550	46.39	46100	46400	45650	60300	32500	46400	45842.21	10.19	10453	48500	47450	46850	45800	45200	47150	45500	64	13900	500	34330	50	1	12737755	5834	14.81	0.47	12	0.31	3093.00	96852.00	54000	20241202	-15.19	34550	20240911	32.56	47900	-4.38	20250107	45200	1.33	20250102	54000	-15.19	20241202	34550	32.56	20240911	2.04	N	078340	500	64 억	1297717	N	N	640	N	N
101	20250108	130613	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45950	-450	5	-0.97	1406035000	30660	35.97	46100	46400	45650	60300	32500	46400	45858.94	10.19	6794	48500	47450	46850	45800	45200	47150	45500	64	13900	500	34330	50	1	12737755	5853	14.86	0.47	12	0.24	3093.00	96852.00	54000	20241202	-14.91	34550	20240911	33.00	47900	-4.07	20250107	45200	1.66	20250102	54000	-14.91	20241202	34550	33.00	20240911	2.04	N	078340	500	64 억	1297717	N	N	640	N	N
102	20250108	120609	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45800	-600	5	-1.29	1142805200	24916	29.23	46100	46400	45650	60300	32500	46400	45866.32	10.19	4036	48500	47450	46850	45800	45200	47150	45500	64	13900	500	34330	50	1	12737755	5834	14.81	0.47	12	0.20	3093.00	96852.00	54000	20241202	-15.19	34550	20240911	32.56	47900	-4.38	20250107	45200	1.33	20250102	54000	-15.19	20241202	34550	32.56	20240911	2.04	N	078340	500	64 억	1297717	N	N	640	N	N
103	20250108	110610	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45950	-450	5	-0.97	859369500	18737	21.98	46100	46400	45650	60300	32500	46400	45864.84	10.19	1831	48500	47450	46850	45800	45200	47150	45500	64	13900	500	34330	50	1	12737755	5853	14.86	0.47	12	0.15	3093.00	96852.00	54000	20241202	-14.91	34550	20240911	33.00	47900	-4.07	20250107	45200	1.66	20250102	54000	-14.91	20241202	34550	33.00	20240911	2.04	N	078340	500	64 억	1297717	N	N	640	N	N
104	20250108	100611	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45750	-650	5	-1.40	561578600	12240	14.36	46100	46400	45650	60300	32500	46400	45880.60	10.19	-446	48500	47450	46850	45800	45200	47150	45500	64	13900	500	34330	50	1	12737755	5828	14.79	0.47	12	0.10	3093.00	96852.00	54000	20241202	-15.28	34550	20240911	32.42	47900	-4.49	20250107	45200	1.22	20250102	54000	-15.28	20241202	34550	32.42	20240911	2.04	N	078340	500	64 억	1297717	N	N	640	N	N
105	20250108	090612	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45900	-500	5	-1.08	103371750	2245	2.63	46100	46400	45900	60300	32500	46400	46045.32	10.19	-304	48500	47450	46850	45800	45200	47150	45500	64	13900	500	34330	50	1	12737755	5847	14.84	0.47	12	0.02	3093.00	96852.00	54000	20241202	-15.00	34550	20240911	32.85	47900	-4.18	20250107	45200	1.55	20250102	54000	-15.00	20241202	34550	32.85	20240911	2.04	N	078340	500	64 억	1297717	N	N	640	N	N
106	20250107	160606	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46400	-800	5	-1.69	3948413350	84696	120.98	47550	47900	46250	61300	33050	47200	46618.87	10.08	10492	48600	47900	46700	46000	44800	48250	46350	64	14100	500	34920	50	1	12737755	5910	15.00	0.48	12	0.66	3093.00	96852.00	54000	20241202	-14.07	34550	20240911	34.30	47900	-3.13	20250107	45200	2.65	20250102	54000	-14.07	20241202	34550	34.30	20240911	2.05	N	078340	500	64 억	1283617	N	N	640	N	N
107	20250107	150607	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46300	-900	5	-1.91	3782263050	81116	115.86	47550	47900	46250	61300	33050	47200	46627.82	10.08	9901	48600	47900	46700	46000	44800	48250	46350	64	14100	500	34920	50	1	12737755	5898	14.97	0.48	12	0.64	3093.00	96852.00	54000	20241202	-14.26	34550	20240911	34.01	47900	-3.34	20250107	45200	2.43	20250102	54000	-14.26	20241202	34550	34.01	20240911	2.05	N	078340	500	64 억	1283617	N	N	202	N	N
108	20250107	140606	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46450	-750	5	-1.59	3409455100	73083	104.39	47550	47900	46250	61300	33050	47200	46651.81	10.08	6272	48600	47900	46700	46000	44800	48250	46350	64	14100	500	34920	50	1	12737755	5917	15.02	0.48	12	0.57	3093.00	96852.00	54000	20241202	-13.98	34550	20240911	34.44	47900	-3.03	20250107	45200	2.77	20250102	54000	-13.98	20241202	34550	34.44	20240911	2.05	N	078340	500	64 억	1283617	N	N	202	N	N
109	20250107	130607	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46450	-750	5	-1.59	2999092000	64237	91.75	47550	47900	46250	61300	33050	47200	46687.91	10.08	3414	48600	47900	46700	46000	44800	48250	46350	64	14100	500	34920	50	1	12737755	5917	15.02	0.48	12	0.50	3093.00	96852.00	54000	20241202	-13.98	34550	20240911	34.44	47900	-3.03	20250107	45200	2.77	20250102	54000	-13.98	20241202	34550	34.44	20240911	2.05	N	078340	500	64 억	1283617	N	N	202	N	N
110	20250107	120607	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46400	-800	5	-1.69	2554407300	54654	78.06	47550	47900	46300	61300	33050	47200	46737.78	10.08	-978	48600	47900	46700	46000	44800	48250	46350	64	14100	500	34920	50	1	12737755	5910	15.00	0.48	12	0.43	3093.00	96852.00	54000	20241202	-14.07	34550	20240911	34.30	47900	-3.13	20250107	45200	2.65	20250102	54000	-14.07	20241202	34550	34.30	20240911	2.05	N	078340	500	64 억	1283617	N	N	202	N	N
111	20250107	110604	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46450	-750	5	-1.59	1993939300	42572	60.81	47550	47900	46450	61300	33050	47200	46836.86	10.08	-2153	48600	47900	46700	46000	44800	48250	46350	64	14100	500	34920	50	1	12737755	5917	15.02	0.48	12	0.33	3093.00	96852.00	54000	20241202	-13.98	34550	20240911	34.44	47900	-3.03	20250107	45200	2.77	20250102	54000	-13.98	20241202	34550	34.44	20240911	2.05	N	078340	500	64 억	1283617	N	N	202	N	N
112	20250107	100608	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46600	-600	5	-1.27	1317821550	28039	40.05	47550	47900	46550	61300	33050	47200	46999.58	10.08	-3171	48600	47900	46700	46000	44800	48250	46350	64	14100	500	34920	50	1	12737755	5936	15.07	0.48	12	0.22	3093.00	96852.00	54000	20241202	-13.70	34550	20240911	34.88	47900	-2.71	20250107	45200	3.10	20250102	54000	-13.70	20241202	34550	34.88	20240911	2.05	N	078340	500	64 억	1283617	N	N	202	N	N
113	20250107	090608	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	47800	600	2	1.27	211733750	4438	6.34	47550	47900	47250	61300	33050	47200	47709.39	10.08	1132	48600	47900	46700	46000	44800	48250	46350	64	14100	500	34920	50	1	12737755	6089	15.45	0.49	12	0.03	3093.00	96852.00	54000	20241202	-11.48	34550	20240911	38.35	47900	-0.21	20250107	45200	5.75	20250102	54000	-11.48	20241202	34550	38.35	20240911	2.05	N	078340	500	64 억	1283617	N	N	202	N	N
114	20250106	160600	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	47200	-50	5	-0.11	3275617050	69890	111.93	46800	47400	45500	61400	33100	47250	46867.78	9.83	28058	48383	47816	46933	46366	45483	48100	46650	64	14150	500	34960	50	1	12737755	6012	15.26	0.49	12	0.55	3093.00	96852.00	54000	20241202	-12.59	34550	20240911	36.61	47500	-0.63	20250103	45200	4.42	20250102	54000	-12.59	20241202	34550	36.61	20240911	2.03	N	078340	500	64 억	1251702	N	N	202	N	N
115	20250106	150601	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	47150	-100	5	-0.21	3161833500	67479	108.07	46800	47400	45500	61400	33100	47250	46856.56	9.83	27407	48383	47816	46933	46366	45483	48100	46650	64	14150	500	34960	50	1	12737755	6006	15.24	0.49	12	0.53	3093.00	96852.00	54000	20241202	-12.69	34550	20240911	36.47	47500	-0.74	20250103	45200	4.31	20250102	54000	-12.69	20241202	34550	36.47	20240911	2.03	N	078340	500	64 억	1251702	N	N	200	N	N
116	20250106	140600	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	47200	-50	5	-0.11	2802626300	59867	95.88	46800	47400	45500	61400	33100	47250	46814.21	9.83	23319	48383	47816	46933	46366	45483	48100	46650	64	14150	500	34960	50	1	12737755	6012	15.26	0.49	12	0.47	3093.00	96852.00	54000	20241202	-12.59	34550	20240911	36.61	47500	-0.63	20250103	45200	4.42	20250102	54000	-12.59	20241202	34550	36.61	20240911	2.03	N	078340	500	64 억	1251702	N	N	200	N	N
117	20250106	130558	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	47200	-50	5	-0.11	2406966050	51477	82.44	46800	47400	45500	61400	33100	47250	46758.09	9.83	19523	48383	47816	46933	46366	45483	48100	46650	64	14150	500	34960	50	1	12737755	6012	15.26	0.49	12	0.40	3093.00	96852.00	54000	20241202	-12.59	34550	20240911	36.61	47500	-0.63	20250103	45200	4.42	20250102	54000	-12.59	20241202	34550	36.61	20240911	2.03	N	078340	500	64 억	1251702	N	N	200	N	N
118	20250106	120556	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	47250	0	3	0.00	2021911650	43320	69.38	46800	47400	45500	61400	33100	47250	46673.86	9.83	14856	48383	47816	46933	46366	45483	48100	46650	64	14150	500	34960	50	1	12737755	6019	15.28	0.49	12	0.34	3093.00	96852.00	54000	20241202	-12.50	34550	20240911	36.76	47500	-0.53	20250103	45200	4.54	20250102	54000	-12.50	20241202	34550	36.76	20240911	2.03	N	078340	500	64 억	1251702	N	N	200	N	N
119	20250106	110557	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46700	-550	5	-1.16	1398365400	30056	48.14	46800	47050	45500	61400	33100	47250	46525.33	9.83	8962	48383	47816	46933	46366	45483	48100	46650	64	14150	500	34960	50	1	12737755	5949	15.10	0.48	12	0.24	3093.00	96852.00	54000	20241202	-13.52	34550	20240911	35.17	47500	-1.68	20250103	45200	3.32	20250102	54000	-13.52	20241202	34550	35.17	20240911	2.03	N	078340	500	64 억	1251702	N	N	200	N	N
120	20250106	100556	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46800	-450	5	-0.95	922275100	19886	31.85	46800	46900	45500	61400	33100	47250	46378.11	9.83	4105	48383	47816	46933	46366	45483	48100	46650	64	14150	500	34960	50	1	12737755	5961	15.13	0.48	12	0.16	3093.00	96852.00	54000	20241202	-13.33	34550	20240911	35.46	47500	-1.47	20250103	45200	3.54	20250102	54000	-13.33	20241202	34550	35.46	20240911	2.03	N	078340	500	64 억	1251702	N	N	200	N	N
121	20250106	090554	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46350	-900	5	-1.90	150527700	3240	5.19	46800	46800	45500	61400	33100	47250	46459.17	9.83	-989	48383	47816	46933	46366	45483	48100	46650	64	14150	500	34960	50	1	12737755	5904	14.99	0.48	12	0.03	3093.00	96852.00	54000	20241202	-14.17	34550	20240911	34.15	47500	-2.42	20250103	45200	2.54	20250102	54000	-14.17	20241202	34550	34.15	20240911	2.03	N	078340	500	64 억	1251702	N	N	200	N	N
122	20250103	160553	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	47250	900	2	1.94	2926580000	62206	90.95	46500	47500	46050	60200	32450	46350	47046.72	9.69	17286	47783	47066	46133	45416	44483	47425	45775	64	13850	500	34290	50	1	12737755	6019	15.28	0.49	12	0.49	3093.00	96852.00	54000	20241202	-12.50	34550	20240911	36.76	47500	-0.53	20250103	45200	4.54	20250102	54000	-12.50	20241202	34550	36.76	20240911	2.06	N	078340	500	64 억	1234865	N	N	200	N	N
123	20250103	150555	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	47100	750	2	1.62	2789534300	59303	86.71	46500	47500	46050	60200	32450	46350	47038.86	9.69	16398	47783	47066	46133	45416	44483	47425	45775	64	13850	500	34290	50	1	12737755	5999	15.23	0.49	12	0.47	3093.00	96852.00	54000	20241202	-12.78	34550	20240911	36.32	47500	-0.84	20250103	45200	4.20	20250102	54000	-12.78	20241202	34550	36.32	20240911	2.06	N	078340	500	64 억	1234865	N	N	90	N	N
124	20250103	140555	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	47100	750	2	1.62	2551233800	54242	79.31	46500	47500	46050	60200	32450	46350	47034.49	9.69	14145	47783	47066	46133	45416	44483	47425	45775	64	13850	500	34290	50	1	12737755	5999	15.23	0.49	12	0.43	3093.00	96852.00	54000	20241202	-12.78	34550	20240911	36.32	47500	-0.84	20250103	45200	4.20	20250102	54000	-12.78	20241202	34550	36.32	20240911	2.06	N	078340	500	64 억	1234865	N	N	90	N	N
125	20250103	130555	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	47050	700	2	1.51	2213014750	47066	68.82	46500	47500	46050	60200	32450	46350	47019.62	9.69	11921	47783	47066	46133	45416	44483	47425	45775	64	13850	500	34290	50	1	12737755	5993	15.21	0.49	12	0.37	3093.00	96852.00	54000	20241202	-12.87	34550	20240911	36.18	47500	-0.95	20250103	45200	4.09	20250102	54000	-12.87	20241202	34550	36.18	20240911	2.06	N	078340	500	64 억	1234865	N	N	90	N	N
126	20250103	120553	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	47000	650	2	1.40	1795609100	38185	55.83	46500	47500	46050	60200	32450	46350	47024.22	9.69	7565	47783	47066	46133	45416	44483	47425	45775	64	13850	500	34290	50	1	12737755	5987	15.20	0.49	12	0.30	3093.00	96852.00	54000	20241202	-12.96	34550	20240911	36.03	47500	-1.05	20250103	45200	3.98	20250102	54000	-12.96	20241202	34550	36.03	20240911	2.06	N	078340	500	64 억	1234865	N	N	90	N	N
127	20250103	110554	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	47100	750	2	1.62	1282806350	27271	39.87	46500	47500	46050	60200	32450	46350	47039.62	9.69	4053	47783	47066	46133	45416	44483	47425	45775	64	13850	500	34290	50	1	12737755	5999	15.23	0.49	12	0.21	3093.00	96852.00	54000	20241202	-12.78	34550	20240911	36.32	47500	-0.84	20250103	45200	4.20	20250102	54000	-12.78	20241202	34550	36.32	20240911	2.06	N	078340	500	64 억	1234865	N	N	90	N	N
128	20250103	100552	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46950	600	2	1.29	735502550	15682	22.93	46500	47450	46050	60200	32450	46350	46901.63	9.69	1787	47783	47066	46133	45416	44483	47425	45775	64	13850	500	34290	50	1	12737755	5980	15.18	0.48	12	0.12	3093.00	96852.00	54000	20241202	-13.06	34550	20240911	35.89	47450	-1.05	20250103	45200	3.87	20250102	54000	-13.06	20241202	34550	35.89	20240911	2.06	N	078340	500	64 억	1234865	N	N	90	N	N
129	20250103	090554	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46100	-250	5	-0.54	75198550	1616	2.36	46500	46700	46100	60200	32450	46350	46535.59	9.69	52	47783	47066	46133	45416	44483	47425	45775	64	13850	500	34290	50	1	12737755	5872	14.90	0.48	12	0.01	3093.00	96852.00	54000	20241202	-14.63	34550	20240911	33.43	46850	-1.60	20250102	45200	1.99	20250102	54000	-14.63	20241202	34550	33.43	20240911	2.06	N	078340	500	64 억	1234865	N	N	90	N	N
130	20250102	160550	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46350	-150	5	-0.32	3125632300	68161	125.31	45900	46850	45200	60400	32550	46500	45856.22	9.62	4561	48333	47416	46533	45616	44733	47875	46075	64	13900	500	34410	50	1	12737755	5904	14.99	0.48	12	0.54	3093.00	96852.00	54000	20241202	-14.17	34550	20240911	34.15	46850	-1.07	20250102	45200	2.54	20250102	54000	-14.17	20241202	34550	34.15	20240911	2.04	N	078340	500	64 억	1224943	N	N	90	N	N
131	20250102	150551	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46200	-300	5	-0.65	2854661900	62309	114.55	45900	46850	45200	60400	32550	46500	45814.57	9.62	4433	48333	47416	46533	45616	44733	47875	46075	64	13900	500	34410	50	1	12737755	5885	14.94	0.48	12	0.49	3093.00	96852.00	54000	20241202	-14.44	34550	20240911	33.72	46850	-1.39	20250102	45200	2.21	20250102	54000	-14.44	20241202	34550	33.72	20240911	2.04	N	078340	500	64 억	1224943	N	N	333	N	N
132	20250102	140548	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45400	-1100	5	-2.37	2268616250	49540	91.07	45900	46850	45200	60400	32550	46500	45793.58	9.62	1723	48333	47416	46533	45616	44733	47875	46075	64	13900	500	34410	50	1	12737755	5783	14.68	0.47	12	0.39	3093.00	96852.00	54000	20241202	-15.93	34550	20240911	31.40	46850	-3.09	20250102	45200	0.44	20250102	54000	-15.93	20241202	34550	31.40	20240911	2.04	N	078340	500	64 억	1224943	N	N	333	N	N
133	20250102	130549	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45250	-1250	5	-2.69	1805108800	39316	72.28	45900	46850	45200	60400	32550	46500	45912.78	9.62	-2947	48333	47416	46533	45616	44733	47875	46075	64	13900	500	34410	50	1	12737755	5764	14.63	0.47	12	0.31	3093.00	96852.00	54000	20241202	-16.20	34550	20240911	30.97	46850	-3.42	20250102	45200	0.11	20250102	54000	-16.20	20241202	34550	30.97	20240911	2.04	N	078340	500	64 억	1224943	N	N	333	N	N
134	20250102	120547	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45650	-850	5	-1.83	1425066450	30944	56.89	45900	46850	45600	60400	32550	46500	46053.03	9.62	-2654	48333	47416	46533	45616	44733	47875	46075	64	13900	500	34410	50	1	12737755	5815	14.76	0.47	12	0.24	3093.00	96852.00	54000	20241202	-15.46	34550	20240911	32.13	46850	-2.56	20250102	45600	0.11	20250102	54000	-15.46	20241202	34550	32.13	20240911	2.04	N	078340	500	64 억	1224943	N	N	333	N	N
135	20250102	110539	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45900	-600	5	-1.29	966335000	20913	38.45	45900	46850	45850	60400	32550	46500	46207.34	9.62	-2422	48333	47416	46533	45616	44733	47875	46075	64	13900	500	34410	50	1	12737755	5847	14.84	0.47	12	0.16	3093.00	96852.00	54000	20241202	-15.00	34550	20240911	32.85	46850	-2.03	20250102	45850	0.11	20250102	54000	-15.00	20241202	34550	32.85	20240911	2.04	N	078340	500	64 억	1224943	N	N	333	N	N
136	20250102	100546	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45850	-650	5	-1.40	194020450	4219	7.76	45900	46500	45850	60400	32550	46500	45986.94	9.62	-1296	48333	47416	46533	45616	44733	47875	46075	64	13900	500	34410	50	1	12737755	5840	14.82	0.47	12	0.03	3093.00	96852.00	54000	20241202	-15.09	34550	20240911	32.71	46500	-1.40	20250102	45850	0.00	20250102	54000	-15.09	20241202	34550	32.71	20240911	2.04	N	078340	500	64 억	1224943	N	N	333	N	N
137	20250102	090542	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46500	0	3	0.00	0	0	0.00	0	0	0	60400	32550	46500	0.00	9.62	0	48333	47416	46533	45616	44733	47875	46075	64	13900	500	34410	50	1	12737755	5923	15.03	0.48	12	0.00	3093.00	96852.00	54000	20241202	-13.89	34550	20240911	34.59	0	0.00	0	0	0.00	0	54000	-13.89	20241202	34550	34.59	20240911	2.04	N	078340	500	64 억	1224943	N	N	333	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History