KissMeData/263750/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

44 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	161046	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33200	400	2	1.22	5878745250	177807	124.43	32550	33400	32500	42600	23000	32800	33062.36	7.76	42055	33366	33082	32516	32232	31666	33225	32375	66	9800	100	22960	50	1	64247855	21330	140.08	2.81	12	0.28	237.00	11826.00	47650	20240710	-30.33	26600	20240416	24.81	33650	-1.34	20250214	27600	20.29	20250102	47650	-30.33	20240710	26600	24.81	20240416	1.20	N	263750	100	66 억	4987317	N	N	5721	N	N
3	20250219	151050	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33250	450	2	1.37	5557324800	168129	117.66	32550	33400	32500	42600	23000	32800	33053.93	7.76	38920	33366	33082	32516	32232	31666	33225	32375	66	9800	100	22960	50	1	64247855	21362	140.30	2.81	12	0.26	237.00	11826.00	47650	20240710	-30.22	26600	20240416	25.00	33650	-1.19	20250214	27600	20.47	20250102	47650	-30.22	20240710	26600	25.00	20240416	1.20	N	263750	100	66 억	4987317	N	N	13	N	N
4	20250219	141046	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33200	400	2	1.22	4581183850	138718	97.08	32550	33400	32500	42600	23000	32800	33025.16	7.76	19717	33366	33082	32516	32232	31666	33225	32375	66	9800	100	22960	50	1	64247855	21330	140.08	2.81	12	0.22	237.00	11826.00	47650	20240710	-30.33	26600	20240416	24.81	33650	-1.34	20250214	27600	20.29	20250102	47650	-30.33	20240710	26600	24.81	20240416	1.20	N	263750	100	66 억	4987317	N	N	13	N	N
5	20250219	131047	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33300	500	2	1.52	3827562950	116010	81.18	32550	33400	32500	42600	23000	32800	32993.39	7.76	13733	33366	33082	32516	32232	31666	33225	32375	66	9800	100	22960	50	1	64247855	21395	140.51	2.82	12	0.18	237.00	11826.00	47650	20240710	-30.12	26600	20240416	25.19	33650	-1.04	20250214	27600	20.65	20250102	47650	-30.12	20240710	26600	25.19	20240416	1.20	N	263750	100	66 억	4987317	N	N	13	N	N
6	20250219	121046	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33300	500	2	1.52	3318965150	100728	70.49	32550	33400	32500	42600	23000	32800	32949.78	7.76	8790	33366	33082	32516	32232	31666	33225	32375	66	9800	100	22960	50	1	64247855	21395	140.51	2.82	12	0.16	237.00	11826.00	47650	20240710	-30.12	26600	20240416	25.19	33650	-1.04	20250214	27600	20.65	20250102	47650	-30.12	20240710	26600	25.19	20240416	1.20	N	263750	100	66 억	4987317	N	N	13	N	N
7	20250219	111047	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33100	300	2	0.91	2268918800	69140	48.38	32550	33100	32500	42600	23000	32800	32816.30	7.76	5926	33366	33082	32516	32232	31666	33225	32375	66	9800	100	22960	50	1	64247855	21266	139.66	2.80	12	0.11	237.00	11826.00	47650	20240710	-30.54	26600	20240416	24.44	33650	-1.63	20250214	27600	19.93	20250102	47650	-30.54	20240710	26600	24.44	20240416	1.20	N	263750	100	66 억	4987317	N	N	13	N	N
8	20250219	101047	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32900	100	2	0.30	1247453150	38124	26.68	32550	32950	32500	42600	23000	32800	32720.94	7.76	1828	33366	33082	32516	32232	31666	33225	32375	66	9800	100	22960	50	1	64247855	21138	138.82	2.78	12	0.06	237.00	11826.00	47650	20240710	-30.95	26600	20240416	23.68	33650	-2.23	20250214	27600	19.20	20250102	47650	-30.95	20240710	26600	23.68	20240416	1.20	N	263750	100	66 억	4987317	N	N	13	N	N
9	20250219	091049	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32700	-100	5	-0.30	299083200	9158	6.41	32550	32900	32550	42600	23000	32800	32658.13	7.76	358	33366	33082	32516	32232	31666	33225	32375	66	9800	100	22960	50	1	64247855	21009	137.97	2.77	12	0.01	237.00	11826.00	47650	20240710	-31.37	26600	20240416	22.93	33650	-2.82	20250214	27600	18.48	20250102	47650	-31.37	20240710	26600	22.93	20240416	1.20	N	263750	100	66 억	4987317	N	N	13	N	N
10	20250218	161043	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32800	400	2	1.23	4605198000	141897	92.31	32300	32800	31950	42100	22700	32400	32454.28	7.74	10410	33433	32916	32483	31966	31533	32700	31750	66	9700	100	22680	50	1	64247855	21073	138.40	2.77	12	0.22	237.00	11826.00	47650	20240710	-31.16	26600	20240416	23.31	33650	-2.53	20250214	27600	18.84	20250102	47650	-31.16	20240710	26600	23.31	20240416	1.19	N	263750	100	66 억	4972715	N	N	13	N	N
11	20250218	151045	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32750	350	2	1.08	4236709600	130651	85.00	32300	32800	31950	42100	22700	32400	32427.71	7.74	10534	33433	32916	32483	31966	31533	32700	31750	66	9700	100	22680	50	1	64247855	21041	138.19	2.77	12	0.20	237.00	11826.00	47650	20240710	-31.27	26600	20240416	23.12	33650	-2.67	20250214	27600	18.66	20250102	47650	-31.27	20240710	26600	23.12	20240416	1.19	N	263750	100	66 억	4972715	N	N	1575	N	N
12	20250218	141046	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32550	150	2	0.46	3664984650	113157	73.62	32300	32700	31950	42100	22700	32400	32388.48	7.74	9718	33433	32916	32483	31966	31533	32700	31750	66	9700	100	22680	50	1	64247855	20913	137.34	2.75	12	0.18	237.00	11826.00	47650	20240710	-31.69	26600	20240416	22.37	33650	-3.27	20250214	27600	17.93	20250102	47650	-31.69	20240710	26600	22.37	20240416	1.19	N	263750	100	66 억	4972715	N	N	1575	N	N
13	20250218	131043	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32550	150	2	0.46	3251286350	100453	65.35	32300	32700	31950	42100	22700	32400	32366.21	7.74	5920	33433	32916	32483	31966	31533	32700	31750	66	9700	100	22680	50	1	64247855	20913	137.34	2.75	12	0.16	237.00	11826.00	47650	20240710	-31.69	26600	20240416	22.37	33650	-3.27	20250214	27600	17.93	20250102	47650	-31.69	20240710	26600	22.37	20240416	1.19	N	263750	100	66 억	4972715	N	N	1575	N	N
14	20250218	121046	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32450	50	2	0.15	2746745250	84954	55.27	32300	32650	31950	42100	22700	32400	32332.06	7.74	2616	33433	32916	32483	31966	31533	32700	31750	66	9700	100	22680	50	1	64247855	20848	136.92	2.74	12	0.13	237.00	11826.00	47650	20240710	-31.90	26600	20240416	21.99	33650	-3.57	20250214	27600	17.57	20250102	47650	-31.90	20240710	26600	21.99	20240416	1.19	N	263750	100	66 억	4972715	N	N	1575	N	N
15	20250218	111043	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32250	-150	5	-0.46	2256948100	69847	45.44	32300	32650	31950	42100	22700	32400	32312.61	7.74	1225	33433	32916	32483	31966	31533	32700	31750	66	9700	100	22680	50	1	64247855	20720	136.08	2.73	12	0.11	237.00	11826.00	47650	20240710	-32.32	26600	20240416	21.24	33650	-4.16	20250214	27600	16.85	20250102	47650	-32.32	20240710	26600	21.24	20240416	1.19	N	263750	100	66 억	4972715	N	N	1575	N	N
16	20250218	101042	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32450	50	2	0.15	1771100950	54834	35.67	32300	32650	31950	42100	22700	32400	32299.13	7.74	6279	33433	32916	32483	31966	31533	32700	31750	66	9700	100	22680	50	1	64247855	20848	136.92	2.74	12	0.09	237.00	11826.00	47650	20240710	-31.90	26600	20240416	21.99	33650	-3.57	20250214	27600	17.57	20250102	47650	-31.90	20240710	26600	21.99	20240416	1.19	N	263750	100	66 억	4972715	N	N	1575	N	N
17	20250218	091046	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32200	-200	5	-0.62	438977150	13594	8.84	32300	32550	32150	42100	22700	32400	32291.14	7.74	214	33433	32916	32483	31966	31533	32700	31750	66	9700	100	22680	50	1	64247855	20688	135.86	2.72	12	0.02	237.00	11826.00	47650	20240710	-32.42	26600	20240416	21.05	33650	-4.31	20250214	27600	16.67	20250102	47650	-32.42	20240710	26600	21.05	20240416	1.19	N	263750	100	66 억	4972715	N	N	1575	N	N
18	20250217	161043	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32400	-400	5	-1.22	4967016200	153120	70.33	32800	33000	32050	42600	23000	32800	32438.56	7.72	5745	34033	33416	33033	32416	32033	33225	32225	66	9800	100	22960	50	1	64247855	20816	136.71	2.74	12	0.24	237.00	11826.00	47650	20240710	-32.00	26600	20240416	21.80	33650	-3.71	20250214	27600	17.39	20250102	47650	-32.00	20240710	26600	21.80	20240416	1.19	N	263750	100	66 억	4960390	N	N	1575	N	N
19	20250217	151041	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32350	-450	5	-1.37	4722267100	145567	66.86	32800	33000	32050	42600	23000	32800	32440.29	7.72	5845	34033	33416	33033	32416	32033	33225	32225	66	9800	100	22960	50	1	64247855	20784	136.50	2.74	12	0.23	237.00	11826.00	47650	20240710	-32.11	26600	20240416	21.62	33650	-3.86	20250214	27600	17.21	20250102	47650	-32.11	20240710	26600	21.62	20240416	1.19	N	263750	100	66 억	4960390	N	N	966	N	N
20	20250217	141039	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32450	-350	5	-1.07	4036293150	124366	57.12	32800	33000	32050	42600	23000	32800	32454.72	7.72	724	34033	33416	33033	32416	32033	33225	32225	66	9800	100	22960	50	1	64247855	20848	136.92	2.74	12	0.19	237.00	11826.00	47650	20240710	-31.90	26600	20240416	21.99	33650	-3.57	20250214	27600	17.57	20250102	47650	-31.90	20240710	26600	21.99	20240416	1.19	N	263750	100	66 억	4960390	N	N	966	N	N
21	20250217	131044	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32550	-250	5	-0.76	3641051350	112207	51.54	32800	33000	32050	42600	23000	32800	32449.14	7.72	1548	34033	33416	33033	32416	32033	33225	32225	66	9800	100	22960	50	1	64247855	20913	137.34	2.75	12	0.17	237.00	11826.00	47650	20240710	-31.69	26600	20240416	22.37	33650	-3.27	20250214	27600	17.93	20250102	47650	-31.69	20240710	26600	22.37	20240416	1.19	N	263750	100	66 억	4960390	N	N	966	N	N
22	20250217	121044	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32550	-250	5	-0.76	3373333600	103980	47.76	32800	33000	32050	42600	23000	32800	32441.84	7.72	2080	34033	33416	33033	32416	32033	33225	32225	66	9800	100	22960	50	1	64247855	20913	137.34	2.75	12	0.16	237.00	11826.00	47650	20240710	-31.69	26600	20240416	22.37	33650	-3.27	20250214	27600	17.93	20250102	47650	-31.69	20240710	26600	22.37	20240416	1.19	N	263750	100	66 억	4960390	N	N	966	N	N
23	20250217	111042	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32450	-350	5	-1.07	3155455700	97266	44.67	32800	33000	32050	42600	23000	32800	32441.19	7.72	3898	34033	33416	33033	32416	32033	33225	32225	66	9800	100	22960	50	1	64247855	20848	136.92	2.74	12	0.15	237.00	11826.00	47650	20240710	-31.90	26600	20240416	21.99	33650	-3.57	20250214	27600	17.57	20250102	47650	-31.90	20240710	26600	21.99	20240416	1.19	N	263750	100	66 억	4960390	N	N	966	N	N
24	20250217	101039	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32350	-450	5	-1.37	2527888500	77908	35.78	32800	33000	32050	42600	23000	32800	32446.71	7.72	763	34033	33416	33033	32416	32033	33225	32225	66	9800	100	22960	50	1	64247855	20784	136.50	2.74	12	0.12	237.00	11826.00	47650	20240710	-32.11	26600	20240416	21.62	33650	-3.86	20250214	27600	17.21	20250102	47650	-32.11	20240710	26600	21.62	20240416	1.19	N	263750	100	66 억	4960390	N	N	966	N	N
25	20250217	091041	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32500	-300	5	-0.91	617288550	18904	8.68	32800	33000	32300	42600	23000	32800	32653.19	7.72	-45	34033	33416	33033	32416	32033	33225	32225	66	9800	100	22960	50	1	64247855	20881	137.13	2.75	12	0.03	237.00	11826.00	47650	20240710	-31.79	26600	20240416	22.18	33650	-3.42	20250214	27600	17.75	20250102	47650	-31.79	20240710	26600	22.18	20240416	1.19	N	263750	100	66 억	4960390	N	N	966	N	N
26	20250214	161034	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32800	-150	5	-0.46	7152613150	216231	67.38	32950	33650	32650	42800	23100	32950	33079.18	7.74	-22160	33983	33466	32933	32416	31883	33475	32425	66	9850	100	23060	50	1	64247855	21073	138.40	2.77	12	0.34	237.00	11826.00	47650	20240710	-31.16	26600	20240416	23.31	33650	-2.53	20250214	27600	18.84	20250102	47650	-31.16	20240710	26600	23.31	20240416	1.21	N	263750	100	66 억	4969752	N	N	966	N	N
27	20250214	151034	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32700	-250	5	-0.76	6646950900	200786	62.57	32950	33650	32650	42800	23100	32950	33104.70	7.74	-19189	33983	33466	32933	32416	31883	33475	32425	66	9850	100	23060	50	1	64247855	21009	137.97	2.77	12	0.31	237.00	11826.00	47650	20240710	-31.37	26600	20240416	22.93	33650	-2.82	20250214	27600	18.48	20250102	47650	-31.37	20240710	26600	22.93	20240416	1.21	N	263750	100	66 억	4969752	N	N	1450	N	N
28	20250214	141035	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32900	-50	5	-0.15	5704641400	172064	53.62	32950	33650	32650	42800	23100	32950	33154.26	7.74	-12572	33983	33466	32933	32416	31883	33475	32425	66	9850	100	23060	50	1	64247855	21138	138.82	2.78	12	0.27	237.00	11826.00	47650	20240710	-30.95	26600	20240416	23.68	33650	-2.23	20250214	27600	19.20	20250102	47650	-30.95	20240710	26600	23.68	20240416	1.21	N	263750	100	66 억	4969752	N	N	1450	N	N
29	20250214	131037	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33000	50	2	0.15	5224520150	157522	49.08	32950	33650	32650	42800	23100	32950	33167.01	7.74	-12525	33983	33466	32933	32416	31883	33475	32425	66	9850	100	23060	50	1	64247855	21202	139.24	2.79	12	0.25	237.00	11826.00	47650	20240710	-30.75	26600	20240416	24.06	33650	-1.93	20250214	27600	19.57	20250102	47650	-30.75	20240710	26600	24.06	20240416	1.21	N	263750	100	66 억	4969752	N	N	1450	N	N
30	20250214	121034	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32800	-150	5	-0.46	4635445350	139627	43.51	32950	33650	32650	42800	23100	32950	33198.89	7.74	-6945	33983	33466	32933	32416	31883	33475	32425	66	9850	100	23060	50	1	64247855	21073	138.40	2.77	12	0.22	237.00	11826.00	47650	20240710	-31.16	26600	20240416	23.31	33650	-2.53	20250214	27600	18.84	20250102	47650	-31.16	20240710	26600	23.31	20240416	1.21	N	263750	100	66 억	4969752	N	N	1450	N	N
31	20250214	111031	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33050	100	2	0.30	3993507550	120104	37.43	32950	33650	32850	42800	23100	32950	33250.57	7.74	-4629	33983	33466	32933	32416	31883	33475	32425	66	9850	100	23060	50	1	64247855	21234	139.45	2.79	12	0.19	237.00	11826.00	47650	20240710	-30.64	26600	20240416	24.25	33650	-1.78	20250214	27600	19.75	20250102	47650	-30.64	20240710	26600	24.25	20240416	1.21	N	263750	100	66 억	4969752	N	N	1450	N	N
32	20250214	101032	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33000	50	2	0.15	3272353300	98290	30.63	32950	33650	32850	42800	23100	32950	33293.06	7.74	-3464	33983	33466	32933	32416	31883	33475	32425	66	9850	100	23060	50	1	64247855	21202	139.24	2.79	12	0.15	237.00	11826.00	47650	20240710	-30.75	26600	20240416	24.06	33650	-1.93	20250214	27600	19.57	20250102	47650	-30.75	20240710	26600	24.06	20240416	1.21	N	263750	100	66 억	4969752	N	N	1450	N	N
33	20250214	091037	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33600	650	2	1.97	1050136700	31529	9.82	32950	33650	32950	42800	23100	32950	33307.74	7.74	-3185	33983	33466	32933	32416	31883	33475	32425	66	9850	100	23060	50	1	64247855	21587	141.77	2.84	12	0.05	237.00	11826.00	47650	20240710	-29.49	26600	20240416	26.32	33650	-0.15	20250214	27600	21.74	20250102	47650	-29.49	20240710	26600	26.32	20240416	1.21	N	263750	100	66 억	4969752	N	N	1450	N	N
34	20250213	161026	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32950	100	2	0.30	10495674850	317747	64.45	32950	33450	32400	42700	23000	32850	33031.97	7.71	4427	34083	33466	32883	32266	31683	33175	31975	66	9850	100	22990	50	1	64247855	21170	139.03	2.79	12	0.49	237.00	11826.00	47650	20240710	-30.85	26600	20240416	23.87	33500	-1.64	20250212	27600	19.38	20250102	47650	-30.85	20240710	26600	23.87	20240416	1.34	N	263750	100	66 억	4950599	N	N	1450	N	N
35	20250213	151026	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33000	150	2	0.46	8055824550	243674	49.42	32950	33450	32400	42700	23000	32850	33059.87	7.71	21403	34083	33466	32883	32266	31683	33175	31975	66	9850	100	22990	50	1	64247855	21202	139.24	2.79	12	0.38	237.00	11826.00	47650	20240710	-30.75	26600	20240416	24.06	33500	-1.49	20250212	27600	19.57	20250102	47650	-30.75	20240710	26600	24.06	20240416	1.34	N	263750	100	66 억	4950599	N	N	780	N	N
36	20250213	141024	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33200	350	2	1.07	6926488250	209487	42.49	32950	33450	32400	42700	23000	32850	33064.08	7.71	22495	34083	33466	32883	32266	31683	33175	31975	66	9850	100	22990	50	1	64247855	21330	140.08	2.81	12	0.33	237.00	11826.00	47650	20240710	-30.33	26600	20240416	24.81	33500	-0.90	20250212	27600	20.29	20250102	47650	-30.33	20240710	26600	24.81	20240416	1.34	N	263750	100	66 억	4950599	N	N	780	N	N
37	20250213	131025	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33300	450	2	1.37	5947110100	180017	36.51	32950	33450	32400	42700	23000	32850	33036.41	7.71	24231	34083	33466	32883	32266	31683	33175	31975	66	9850	100	22990	50	1	64247855	21395	140.51	2.82	12	0.28	237.00	11826.00	47650	20240710	-30.12	26600	20240416	25.19	33500	-0.60	20250212	27600	20.65	20250102	47650	-30.12	20240710	26600	25.19	20240416	1.34	N	263750	100	66 억	4950599	N	N	780	N	N
38	20250213	121023	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33250	400	2	1.22	5172899950	156706	31.78	32950	33450	32400	42700	23000	32850	33010.25	7.71	23699	34083	33466	32883	32266	31683	33175	31975	66	9850	100	22990	50	1	64247855	21362	140.30	2.81	12	0.24	237.00	11826.00	47650	20240710	-30.22	26600	20240416	25.00	33500	-0.75	20250212	27600	20.47	20250102	47650	-30.22	20240710	26600	25.00	20240416	1.34	N	263750	100	66 억	4950599	N	N	780	N	N
39	20250213	111023	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33400	550	2	1.67	4310202450	130779	26.53	32950	33450	32400	42700	23000	32850	32957.93	7.71	25187	34083	33466	32883	32266	31683	33175	31975	66	9850	100	22990	50	1	64247855	21459	140.93	2.82	12	0.20	237.00	11826.00	47650	20240710	-29.91	26600	20240416	25.56	33500	-0.30	20250212	27600	21.01	20250102	47650	-29.91	20240710	26600	25.56	20240416	1.34	N	263750	100	66 억	4950599	N	N	780	N	N
40	20250213	101024	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33000	150	2	0.46	2643928500	80453	16.32	32950	33150	32400	42700	23000	32850	32863.02	7.71	11475	34083	33466	32883	32266	31683	33175	31975	66	9850	100	22990	50	1	64247855	21202	139.24	2.79	12	0.13	237.00	11826.00	47650	20240710	-30.75	26600	20240416	24.06	33500	-1.49	20250212	27600	19.57	20250102	47650	-30.75	20240710	26600	24.06	20240416	1.34	N	263750	100	66 억	4950599	N	N	780	N	N
41	20250213	091019	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33050	200	2	0.61	604479550	18459	3.74	32950	33050	32400	42700	23000	32850	32746.98	7.71	5786	34083	33466	32883	32266	31683	33175	31975	66	9850	100	22990	50	1	64247855	21234	139.45	2.79	12	0.03	237.00	11826.00	47650	20240710	-30.64	26600	20240416	24.25	33500	-1.34	20250212	27600	19.75	20250102	47650	-30.64	20240710	26600	24.25	20240416	1.34	N	263750	100	66 억	4950599	N	N	780	N	N
42	20250212	161017	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32850	350	2	1.08	16114969300	490917	34.32	32950	33500	32300	42250	22750	32500	32826.26	7.69	6782	34800	33650	31800	30650	28800	34225	31225	66	9750	100	22750	50	1	64247855	21105	138.61	2.78	12	0.76	237.00	11826.00	47650	20240710	-31.06	26600	20240416	23.50	33500	-1.94	20250212	27600	19.02	20250102	47650	-31.06	20240710	26600	23.50	20240416	1.35	N	263750	100	66 억	4942997	N	N	780	N	N
43	20250212	151014	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32700	200	2	0.62	15511215400	472497	33.03	32950	33500	32300	42250	22750	32500	32828.18	7.69	4461	34800	33650	31800	30650	28800	34225	31225	66	9750	100	22750	50	1	64247855	21009	137.97	2.77	12	0.74	237.00	11826.00	47650	20240710	-31.37	26600	20240416	22.93	33500	-2.39	20250212	27600	18.48	20250102	47650	-31.37	20240710	26600	22.93	20240416	1.35	N	263750	100	66 억	4942997	N	N	2046	N	N
44	20250212	141016	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32550	50	2	0.15	14352355400	436893	30.54	32950	33500	32300	42250	22750	32500	32850.97	7.69	7584	34800	33650	31800	30650	28800	34225	31225	66	9750	100	22750	50	1	64247855	20913	137.34	2.75	12	0.68	237.00	11826.00	47650	20240710	-31.69	26600	20240416	22.37	33500	-2.84	20250212	27600	17.93	20250102	47650	-31.69	20240710	26600	22.37	20240416	1.35	N	263750	100	66 억	4942997	N	N	2046	N	N
45	20250212	131019	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32500	0	3	0.00	13322470250	405274	28.33	32950	33500	32300	42250	22750	32500	32872.75	7.69	12756	34800	33650	31800	30650	28800	34225	31225	66	9750	100	22750	50	1	64247855	20881	137.13	2.75	12	0.63	237.00	11826.00	47650	20240710	-31.79	26600	20240416	22.18	33500	-2.99	20250212	27600	17.75	20250102	47650	-31.79	20240710	26600	22.18	20240416	1.35	N	263750	100	66 억	4942997	N	N	2046	N	N
46	20250212	121015	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32550	50	2	0.15	12459168400	378717	26.48	32950	33500	32300	42250	22750	32500	32898.37	7.69	12437	34800	33650	31800	30650	28800	34225	31225	66	9750	100	22750	50	1	64247855	20913	137.34	2.75	12	0.59	237.00	11826.00	47650	20240710	-31.69	26600	20240416	22.37	33500	-2.84	20250212	27600	17.93	20250102	47650	-31.69	20240710	26600	22.37	20240416	1.35	N	263750	100	66 억	4942997	N	N	2046	N	N
47	20250212	111014	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32700	200	2	0.62	10985194100	333435	23.31	32950	33500	32500	42250	22750	32500	32945.54	7.69	16059	34800	33650	31800	30650	28800	34225	31225	66	9750	100	22750	50	1	64247855	21009	137.97	2.77	12	0.52	237.00	11826.00	47650	20240710	-31.37	26600	20240416	22.93	33500	-2.39	20250212	27600	18.48	20250102	47650	-31.37	20240710	26600	22.93	20240416	1.35	N	263750	100	66 억	4942997	N	N	2046	N	N
48	20250212	101008	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33400	900	2	2.77	8546138700	259134	18.12	32950	33500	32500	42250	22750	32500	32979.62	7.69	28988	34800	33650	31800	30650	28800	34225	31225	66	9750	100	22750	50	1	64247855	21459	140.93	2.82	12	0.40	237.00	11826.00	47650	20240710	-29.91	26600	20240416	25.56	33500	-0.30	20250212	27600	21.01	20250102	47650	-29.91	20240710	26600	25.56	20240416	1.35	N	263750	100	66 억	4942997	N	N	2046	N	N
49	20250212	090940	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32900	400	2	1.23	3157195550	96011	6.71	32950	33250	32500	42250	22750	32500	32883.71	7.69	-289	34800	33650	31800	30650	28800	34225	31225	66	9750	100	22750	50	1	64247855	21138	138.82	2.78	12	0.15	237.00	11826.00	47650	20240710	-30.95	26600	20240416	23.68	33250	-1.05	20250212	27600	19.20	20250102	47650	-30.95	20240710	26600	23.68	20240416	1.35	N	263750	100	66 억	4942997	N	N	2046	N	N
50	20250211	161019	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32500	3100	2	10.54	44507279100	1416313	977.21	30500	32950	29950	38200	20600	29400	31423.18	7.54	92538	29966	29682	29216	28932	28466	29825	29075	66	8800	100	20580	50	1	64247855	20881	137.13	2.75	12	2.20	237.00	11826.00	47650	20240710	-31.79	26600	20240416	22.18	32950	-1.37	20250211	27600	17.75	20250102	47650	-31.79	20240710	26600	22.18	20240416	1.31	N	263750	100	66 억	4847384	N	N	2046	N	N
51	20250211	151019	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32600	3200	2	10.88	42554776650	1356277	935.79	30500	32950	29950	38200	20600	29400	31376.17	7.54	81639	29966	29682	29216	28932	28466	29825	29075	66	8800	100	20580	50	1	64247855	20945	137.55	2.76	12	2.11	237.00	11826.00	47650	20240710	-31.58	26600	20240416	22.56	32950	-1.06	20250211	27600	18.12	20250102	47650	-31.58	20240710	26600	22.56	20240416	1.31	N	263750	100	66 억	4847384	N	N	5130	N	N
52	20250211	141018	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31800	2400	2	8.16	34418358950	1104505	762.07	30500	32200	29950	38200	20600	29400	31161.80	7.54	70948	29966	29682	29216	28932	28466	29825	29075	66	8800	100	20580	50	1	64247855	20431	134.18	2.69	12	1.72	237.00	11826.00	47650	20240710	-33.26	26600	20240416	19.55	32200	-1.24	20250211	27600	15.22	20250102	47650	-33.26	20240710	26600	19.55	20240416	1.31	N	263750	100	66 억	4847384	N	N	5130	N	N
53	20250211	131018	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31500	2100	2	7.14	31406036400	1009488	696.52	30500	32200	29950	38200	20600	29400	31110.86	7.54	79142	29966	29682	29216	28932	28466	29825	29075	66	8800	100	20580	50	1	64247855	20238	132.91	2.66	12	1.57	237.00	11826.00	47650	20240710	-33.89	26600	20240416	18.42	32200	-2.17	20250211	27600	14.13	20250102	47650	-33.89	20240710	26600	18.42	20240416	1.31	N	263750	100	66 억	4847384	N	N	5130	N	N
54	20250211	121017	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31600	2200	2	7.48	29292045150	942427	650.25	30500	32200	29950	38200	20600	29400	31081.50	7.54	80226	29966	29682	29216	28932	28466	29825	29075	66	8800	100	20580	50	1	64247855	20302	133.33	2.67	12	1.47	237.00	11826.00	47650	20240710	-33.68	26600	20240416	18.80	32200	-1.86	20250211	27600	14.49	20250102	47650	-33.68	20240710	26600	18.80	20240416	1.31	N	263750	100	66 억	4847384	N	N	5130	N	N
55	20250211	111018	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31550	2150	2	7.31	27031988700	870807	600.83	30500	32200	29950	38200	20600	29400	31042.46	7.54	80647	29966	29682	29216	28932	28466	29825	29075	66	8800	100	20580	50	1	64247855	20270	133.12	2.67	12	1.36	237.00	11826.00	47650	20240710	-33.79	26600	20240416	18.61	32200	-2.02	20250211	27600	14.31	20250102	47650	-33.79	20240710	26600	18.61	20240416	1.31	N	263750	100	66 억	4847384	N	N	5130	N	N
56	20250211	101018	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31350	1950	2	6.63	13862759450	454115	313.33	30500	31350	29950	38200	20600	29400	30526.98	7.54	-30588	29966	29682	29216	28932	28466	29825	29075	66	8800	100	20580	50	1	64247855	20142	132.28	2.65	12	0.71	237.00	11826.00	47650	20240710	-34.21	26600	20240416	17.86	31350	0.00	20250211	27600	13.59	20250102	47650	-34.21	20240710	26600	17.86	20240416	1.31	N	263750	100	66 억	4847384	N	N	5130	N	N
57	20250211	091022	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30350	950	2	3.23	7530993550	246705	170.22	30500	31300	29950	38200	20600	29400	30526.31	7.54	-63300	29966	29682	29216	28932	28466	29825	29075	66	8800	100	20580	50	1	64247855	19499	128.06	2.57	12	0.38	237.00	11826.00	47650	20240710	-36.31	26600	20240416	14.10	31300	-3.04	20250211	27600	9.96	20250102	47650	-36.31	20240710	26600	14.10	20240416	1.31	N	263750	100	66 억	4847384	N	N	5130	N	N
58	20250210	161012	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29400	450	2	1.55	4214616400	144208	65.66	28750	29500	28750	37600	20300	28950	29225.74	7.51	8883	30050	29500	29150	28600	28250	29325	28425	66	8650	100	20260	50	1	64247855	18889	124.05	2.49	12	0.22	237.00	11826.00	47650	20240710	-38.30	26600	20240416	10.53	30100	-2.33	20250206	27600	6.52	20250102	47650	-38.30	20240710	26600	10.53	20240416	1.32	N	263750	100	66 억	4825648	N	N	5130	N	N
59	20250210	151011	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29300	350	2	1.21	3873749450	132588	60.37	28750	29500	28750	37600	20300	28950	29216.44	7.51	8912	30050	29500	29150	28600	28250	29325	28425	66	8650	100	20260	50	1	64247855	18825	123.63	2.48	12	0.21	237.00	11826.00	47650	20240710	-38.51	26600	20240416	10.15	30100	-2.66	20250206	27600	6.16	20250102	47650	-38.51	20240710	26600	10.15	20240416	1.32	N	263750	100	66 억	4825648	N	N	2217	N	N
60	20250210	141010	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29350	400	2	1.38	3085420350	105729	48.14	28750	29500	28750	37600	20300	28950	29182.35	7.51	7770	30050	29500	29150	28600	28250	29325	28425	66	8650	100	20260	50	1	64247855	18857	123.84	2.48	12	0.16	237.00	11826.00	47650	20240710	-38.41	26600	20240416	10.34	30100	-2.49	20250206	27600	6.34	20250102	47650	-38.41	20240710	26600	10.34	20240416	1.32	N	263750	100	66 억	4825648	N	N	2217	N	N
61	20250210	131014	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29150	200	2	0.69	2126896350	73015	33.25	28750	29300	28750	37600	20300	28950	29129.58	7.51	4587	30050	29500	29150	28600	28250	29325	28425	66	8650	100	20260	50	1	64247855	18728	123.00	2.46	12	0.11	237.00	11826.00	47650	20240710	-38.82	26600	20240416	9.59	30100	-3.16	20250206	27600	5.62	20250102	47650	-38.82	20240710	26600	9.59	20240416	1.32	N	263750	100	66 억	4825648	N	N	2217	N	N
62	20250210	121008	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29200	250	2	0.86	1775769650	60972	27.76	28750	29300	28750	37600	20300	28950	29124.35	7.51	9101	30050	29500	29150	28600	28250	29325	28425	66	8650	100	20260	50	1	64247855	18760	123.21	2.47	12	0.09	237.00	11826.00	47650	20240710	-38.72	26600	20240416	9.77	30100	-2.99	20250206	27600	5.80	20250102	47650	-38.72	20240710	26600	9.77	20240416	1.32	N	263750	100	66 억	4825648	N	N	2217	N	N
63	20250210	111004	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29200	250	2	0.86	1482873450	50924	23.19	28750	29300	28750	37600	20300	28950	29119.34	7.51	10505	30050	29500	29150	28600	28250	29325	28425	66	8650	100	20260	50	1	64247855	18760	123.21	2.47	12	0.08	237.00	11826.00	47650	20240710	-38.72	26600	20240416	9.77	30100	-2.99	20250206	27600	5.80	20250102	47650	-38.72	20240710	26600	9.77	20240416	1.32	N	263750	100	66 억	4825648	N	N	2217	N	N
64	20250210	101004	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29150	200	2	0.69	1072454600	36876	16.79	28750	29250	28750	37600	20300	28950	29082.73	7.51	4562	30050	29500	29150	28600	28250	29325	28425	66	8650	100	20260	50	1	64247855	18728	123.00	2.46	12	0.06	237.00	11826.00	47650	20240710	-38.82	26600	20240416	9.59	30100	-3.16	20250206	27600	5.62	20250102	47650	-38.82	20240710	26600	9.59	20240416	1.32	N	263750	100	66 억	4825648	N	N	2217	N	N
65	20250210	091002	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29100	150	2	0.52	270221750	9324	4.25	28750	29200	28750	37600	20300	28950	28981.31	7.51	615	30050	29500	29150	28600	28250	29325	28425	66	8650	100	20260	50	1	64247855	18696	122.78	2.46	12	0.01	237.00	11826.00	47650	20240710	-38.93	26600	20240416	9.40	30100	-3.32	20250206	27600	5.43	20250102	47650	-38.93	20240710	26600	9.40	20240416	1.32	N	263750	100	66 억	4825648	N	N	2217	N	N
66	20250207	160953	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	28950	-800	5	-2.69	6378965900	218952	114.26	29350	29700	28800	38650	20850	29750	29134.15	7.53	-24020	30450	30100	29750	29400	29050	30275	29575	66	8900	100	20820	50	1	64247855	18600	122.15	2.45	12	0.34	237.00	11826.00	47650	20240710	-39.24	26600	20240416	8.83	30100	-3.82	20250206	27600	4.89	20250102	47650	-39.24	20240710	26600	8.83	20240416	1.29	N	263750	100	66 억	4840335	N	N	2217	N	N
67	20250207	150955	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29000	-750	5	-2.52	5987060650	205418	107.20	29350	29700	28800	38650	20850	29750	29145.73	7.53	-24065	30450	30100	29750	29400	29050	30275	29575	66	8900	100	20820	50	1	64247855	18632	122.36	2.45	12	0.32	237.00	11826.00	47650	20240710	-39.14	26600	20240416	9.02	30100	-3.65	20250206	27600	5.07	20250102	47650	-39.14	20240710	26600	9.02	20240416	1.29	N	263750	100	66 억	4840335	N	N	1849	N	N
68	20250207	140955	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	28900	-850	5	-2.86	5219711950	178874	93.35	29350	29700	28800	38650	20850	29750	29180.92	7.53	-16121	30450	30100	29750	29400	29050	30275	29575	66	8900	100	20820	50	1	64247855	18568	121.94	2.44	12	0.28	237.00	11826.00	47650	20240710	-39.35	26600	20240416	8.65	30100	-3.99	20250206	27600	4.71	20250102	47650	-39.35	20240710	26600	8.65	20240416	1.29	N	263750	100	66 억	4840335	N	N	1849	N	N
69	20250207	130952	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	28950	-800	5	-2.69	4726877350	161822	84.45	29350	29700	28800	38650	20850	29750	29210.33	7.53	-7367	30450	30100	29750	29400	29050	30275	29575	66	8900	100	20820	50	1	64247855	18600	122.15	2.45	12	0.25	237.00	11826.00	47650	20240710	-39.24	26600	20240416	8.83	30100	-3.82	20250206	27600	4.89	20250102	47650	-39.24	20240710	26600	8.83	20240416	1.29	N	263750	100	66 억	4840335	N	N	1849	N	N
70	20250207	120951	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29000	-750	5	-2.52	4098970000	140128	73.13	29350	29700	28800	38650	20850	29750	29251.59	7.53	381	30450	30100	29750	29400	29050	30275	29575	66	8900	100	20820	50	1	64247855	18632	122.36	2.45	12	0.22	237.00	11826.00	47650	20240710	-39.14	26600	20240416	9.02	30100	-3.65	20250206	27600	5.07	20250102	47650	-39.14	20240710	26600	9.02	20240416	1.29	N	263750	100	66 억	4840335	N	N	1849	N	N
71	20250207	110949	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29250	-500	5	-1.68	2511007000	85395	44.56	29350	29700	29150	38650	20850	29750	29404.59	7.53	11984	30450	30100	29750	29400	29050	30275	29575	66	8900	100	20820	50	1	64247855	18792	123.42	2.47	12	0.13	237.00	11826.00	47650	20240710	-38.61	26600	20240416	9.96	30100	-2.82	20250206	27600	5.98	20250102	47650	-38.61	20240710	26600	9.96	20240416	1.29	N	263750	100	66 억	4840335	N	N	1849	N	N
72	20250207	100954	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29400	-350	5	-1.18	1818379150	61727	32.21	29350	29700	29300	38650	20850	29750	29458.38	7.53	14459	30450	30100	29750	29400	29050	30275	29575	66	8900	100	20820	50	1	64247855	18889	124.05	2.49	12	0.10	237.00	11826.00	47650	20240710	-38.30	26600	20240416	10.53	30100	-2.33	20250206	27600	6.52	20250102	47650	-38.30	20240710	26600	10.53	20240416	1.29	N	263750	100	66 억	4840335	N	N	1849	N	N
73	20250207	090959	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29600	-150	5	-0.50	548062750	18610	9.71	29350	29700	29350	38650	20850	29750	29449.81	7.53	7988	30450	30100	29750	29400	29050	30275	29575	66	8900	100	20820	50	1	64247855	19017	124.89	2.50	12	0.03	237.00	11826.00	47650	20240710	-37.88	26600	20240416	11.28	30100	-1.66	20250206	27600	7.25	20250102	47650	-37.88	20240710	26600	11.28	20240416	1.29	N	263750	100	66 억	4840335	N	N	1849	N	N
74	20250206	160929	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29750	350	2	1.19	5673112350	190519	120.21	29400	30100	29400	38200	20600	29400	29777.19	7.47	17539	30133	29766	29483	29116	28833	29625	28975	66	8800	100	20580	50	1	64247855	19114	125.53	2.52	12	0.30	237.00	11826.00	47650	20240710	-37.57	26600	20240416	11.84	30100	-1.16	20250206	27600	7.79	20250102	47650	-37.57	20240710	26600	11.84	20240416	1.34	N	263750	100	66 억	4802420	N	N	1849	N	N
75	20250206	150932	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29700	300	2	1.02	5350218050	179660	113.36	29400	30100	29400	38200	20600	29400	29779.71	7.47	15025	30133	29766	29483	29116	28833	29625	28975	66	8800	100	20580	50	1	64247855	19082	125.32	2.51	12	0.28	237.00	11826.00	47650	20240710	-37.67	26600	20240416	11.65	30100	-1.33	20250206	27600	7.61	20250102	47650	-37.67	20240710	26600	11.65	20240416	1.34	N	263750	100	66 억	4802420	N	N	1229	N	N
76	20250206	140933	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29700	300	2	1.02	5068699000	170177	107.37	29400	30100	29400	38200	20600	29400	29784.89	7.47	14755	30133	29766	29483	29116	28833	29625	28975	66	8800	100	20580	50	1	64247855	19082	125.32	2.51	12	0.26	237.00	11826.00	47650	20240710	-37.67	26600	20240416	11.65	30100	-1.33	20250206	27600	7.61	20250102	47650	-37.67	20240710	26600	11.65	20240416	1.34	N	263750	100	66 억	4802420	N	N	1229	N	N
77	20250206	130930	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29750	350	2	1.19	4509344750	151322	95.48	29400	30100	29400	38200	20600	29400	29799.69	7.47	18882	30133	29766	29483	29116	28833	29625	28975	66	8800	100	20580	50	1	64247855	19114	125.53	2.52	12	0.24	237.00	11826.00	47650	20240710	-37.57	26600	20240416	11.84	30100	-1.16	20250206	27600	7.79	20250102	47650	-37.57	20240710	26600	11.84	20240416	1.34	N	263750	100	66 억	4802420	N	N	1229	N	N
78	20250206	120927	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29800	400	2	1.36	4000293450	134206	84.68	29400	30100	29400	38200	20600	29400	29807.14	7.47	25581	30133	29766	29483	29116	28833	29625	28975	66	8800	100	20580	50	1	64247855	19146	125.74	2.52	12	0.21	237.00	11826.00	47650	20240710	-37.46	26600	20240416	12.03	30100	-1.00	20250206	27600	7.97	20250102	47650	-37.46	20240710	26600	12.03	20240416	1.34	N	263750	100	66 억	4802420	N	N	1229	N	N
79	20250206	110922	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30100	700	2	2.38	2895162050	97287	61.38	29400	30100	29400	38200	20600	29400	29759.02	7.47	35090	30133	29766	29483	29116	28833	29625	28975	66	8800	100	20580	50	1	64247855	19339	127.00	2.55	12	0.15	237.00	11826.00	47650	20240710	-36.83	26600	20240416	13.16	30100	0.00	20250206	27600	9.06	20250102	47650	-36.83	20240710	26600	13.16	20240416	1.34	N	263750	100	66 억	4802420	N	N	1229	N	N
80	20250206	100923	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29750	350	2	1.19	1349362500	45523	28.72	29400	29800	29400	38200	20600	29400	29641.39	7.47	11797	30133	29766	29483	29116	28833	29625	28975	66	8800	100	20580	50	1	64247855	19114	125.53	2.52	12	0.07	237.00	11826.00	47650	20240710	-37.57	26600	20240416	11.84	29850	-0.34	20250205	27600	7.79	20250102	47650	-37.57	20240710	26600	11.84	20240416	1.34	N	263750	100	66 억	4802420	N	N	1229	N	N
81	20250206	090934	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29550	150	2	0.51	170720000	5788	3.65	29400	29650	29400	38200	20600	29400	29495.67	7.47	85	30133	29766	29483	29116	28833	29625	28975	66	8800	100	20580	50	1	64247855	18985	124.68	2.50	12	0.01	237.00	11826.00	47650	20240710	-37.99	26600	20240416	11.09	29850	-1.01	20250205	27600	7.07	20250102	47650	-37.99	20240710	26600	11.09	20240416	1.34	N	263750	100	66 억	4802420	N	N	1229	N	N
82	20250205	160919	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29400	-50	5	-0.17	4662815900	157805	57.95	29500	29850	29200	38250	20650	29450	29548.29	7.49	-16134	30150	29800	29350	29000	28550	29975	29175	66	8800	100	20610	50	1	64247855	18889	124.05	2.49	12	0.25	237.00	11826.00	47650	20240710	-38.30	26600	20240416	10.53	29850	-1.51	20250205	27600	6.52	20250102	47650	-38.30	20240710	26600	10.53	20240416	1.36	N	263750	100	66 억	4813585	N	N	1229	N	N
83	20250205	150922	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29450	0	3	0.00	4208610150	142364	52.28	29500	29850	29200	38250	20650	29450	29562.32	7.49	-13372	30150	29800	29350	29000	28550	29975	29175	66	8800	100	20610	50	1	64247855	18921	124.26	2.49	12	0.22	237.00	11826.00	47650	20240710	-38.20	26600	20240416	10.71	29850	-1.34	20250205	27600	6.70	20250102	47650	-38.20	20240710	26600	10.71	20240416	1.36	N	263750	100	66 억	4813585	N	N	3414	N	N
84	20250205	140922	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29500	50	2	0.17	3649980800	123412	45.32	29500	29850	29200	38250	20650	29450	29575.57	7.49	-6510	30150	29800	29350	29000	28550	29975	29175	66	8800	100	20610	50	1	64247855	18953	124.47	2.49	12	0.19	237.00	11826.00	47650	20240710	-38.09	26600	20240416	10.90	29850	-1.17	20250205	27600	6.88	20250102	47650	-38.09	20240710	26600	10.90	20240416	1.36	N	263750	100	66 억	4813585	N	N	3414	N	N
85	20250205	130919	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29500	50	2	0.17	3216864800	108727	39.93	29500	29850	29200	38250	20650	29450	29586.62	7.49	-2094	30150	29800	29350	29000	28550	29975	29175	66	8800	100	20610	50	1	64247855	18953	124.47	2.49	12	0.17	237.00	11826.00	47650	20240710	-38.09	26600	20240416	10.90	29850	-1.17	20250205	27600	6.88	20250102	47650	-38.09	20240710	26600	10.90	20240416	1.36	N	263750	100	66 억	4813585	N	N	3414	N	N
86	20250205	120924	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29500	50	2	0.17	2874414000	97135	35.67	29500	29850	29200	38250	20650	29450	29591.95	7.49	-2793	30150	29800	29350	29000	28550	29975	29175	66	8800	100	20610	50	1	64247855	18953	124.47	2.49	12	0.15	237.00	11826.00	47650	20240710	-38.09	26600	20240416	10.90	29850	-1.17	20250205	27600	6.88	20250102	47650	-38.09	20240710	26600	10.90	20240416	1.36	N	263750	100	66 억	4813585	N	N	3414	N	N
87	20250205	110919	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29550	100	2	0.34	2498323750	84404	30.99	29500	29850	29200	38250	20650	29450	29599.59	7.49	-951	30150	29800	29350	29000	28550	29975	29175	66	8800	100	20610	50	1	64247855	18985	124.68	2.50	12	0.13	237.00	11826.00	47650	20240710	-37.99	26600	20240416	11.09	29850	-1.01	20250205	27600	7.07	20250102	47650	-37.99	20240710	26600	11.09	20240416	1.36	N	263750	100	66 억	4813585	N	N	3414	N	N
88	20250205	100931	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29750	300	2	1.02	1389257600	47052	17.28	29500	29800	29200	38250	20650	29450	29526.01	7.49	1914	30150	29800	29350	29000	28550	29975	29175	66	8800	100	20610	50	1	64247855	19114	125.53	2.52	12	0.07	237.00	11826.00	47650	20240710	-37.57	26600	20240416	11.84	29800	-0.17	20250205	27600	7.79	20250102	47650	-37.57	20240710	26600	11.84	20240416	1.36	N	263750	100	66 억	4813585	N	N	3414	N	N
89	20250205	090935	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29400	-50	5	-0.17	337233050	11480	4.22	29500	29550	29200	38250	20650	29450	29375.70	7.49	-1222	30150	29800	29350	29000	28550	29975	29175	66	8800	100	20610	50	1	64247855	18889	124.05	2.49	12	0.02	237.00	11826.00	47650	20240710	-38.30	26600	20240416	10.53	29700	-1.01	20250204	27600	6.52	20250102	47650	-38.30	20240710	26600	10.53	20240416	1.36	N	263750	100	66 억	4813585	N	N	3414	N	N
90	20250204	160901	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29450	450	2	1.55	7989439700	271914	126.92	29250	29700	28900	37700	20300	29000	29382.16	7.40	65613	29800	29400	28850	28450	27900	29600	28650	66	8700	100	20300	50	1	64247855	18921	124.26	2.49	12	0.42	237.00	11826.00	47650	20240710	-38.20	26600	20240416	10.71	29700	-0.84	20250204	27600	6.70	20250102	47650	-38.20	20240710	26600	10.71	20240416	1.40	N	263750	100	66 억	4756071	N	N	3414	N	N
91	20250204	150912	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29450	450	2	1.55	7628868850	259664	121.21	29250	29700	28900	37700	20300	29000	29379.77	7.40	63532	29800	29400	28850	28450	27900	29600	28650	66	8700	100	20300	50	1	64247855	18921	124.26	2.49	12	0.40	237.00	11826.00	47650	20240710	-38.20	26600	20240416	10.71	29700	-0.84	20250204	27600	6.70	20250102	47650	-38.20	20240710	26600	10.71	20240416	1.40	N	263750	100	66 억	4756071	N	N	4907	N	N
92	20250204	140912	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29450	450	2	1.55	6756861500	229978	107.35	29250	29700	28900	37700	20300	29000	29380.47	7.40	52869	29800	29400	28850	28450	27900	29600	28650	66	8700	100	20300	50	1	64247855	18921	124.26	2.49	12	0.36	237.00	11826.00	47650	20240710	-38.20	26600	20240416	10.71	29700	-0.84	20250204	27600	6.70	20250102	47650	-38.20	20240710	26600	10.71	20240416	1.40	N	263750	100	66 억	4756071	N	N	4907	N	N
93	20250204	130914	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29600	600	2	2.07	6055573350	206180	96.24	29250	29700	28900	37700	20300	29000	29370.32	7.40	53230	29800	29400	28850	28450	27900	29600	28650	66	8700	100	20300	50	1	64247855	19017	124.89	2.50	12	0.32	237.00	11826.00	47650	20240710	-37.88	26600	20240416	11.28	29700	-0.34	20250204	27600	7.25	20250102	47650	-37.88	20240710	26600	11.28	20240416	1.40	N	263750	100	66 억	4756071	N	N	4907	N	N
94	20250204	120923	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29400	400	2	1.38	4811883850	164121	76.61	29250	29700	28900	37700	20300	29000	29319.12	7.40	32928	29800	29400	28850	28450	27900	29600	28650	66	8700	100	20300	50	1	64247855	18889	124.05	2.49	12	0.26	237.00	11826.00	47650	20240710	-38.30	26600	20240416	10.53	29700	-1.01	20250204	27600	6.52	20250102	47650	-38.30	20240710	26600	10.53	20240416	1.40	N	263750	100	66 억	4756071	N	N	4907	N	N
95	20250204	110905	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29500	500	2	1.72	4096429150	139839	65.27	29250	29700	28900	37700	20300	29000	29293.90	7.40	34417	29800	29400	28850	28450	27900	29600	28650	66	8700	100	20300	50	1	64247855	18953	124.47	2.49	12	0.22	237.00	11826.00	47650	20240710	-38.09	26600	20240416	10.90	29700	-0.67	20250204	27600	6.88	20250102	47650	-38.09	20240710	26600	10.90	20240416	1.40	N	263750	100	66 억	4756071	N	N	4907	N	N
96	20250204	100910	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29300	300	2	1.03	2306277650	79006	36.88	29250	29700	28900	37700	20300	29000	29191.17	7.40	16017	29800	29400	28850	28450	27900	29600	28650	66	8700	100	20300	50	1	64247855	18825	123.63	2.48	12	0.12	237.00	11826.00	47650	20240710	-38.51	26600	20240416	10.15	29700	-1.35	20250204	27600	6.16	20250102	47650	-38.51	20240710	26600	10.15	20240416	1.40	N	263750	100	66 억	4756071	N	N	4907	N	N
97	20250204	090909	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29200	200	2	0.69	899464550	30652	14.31	29250	29700	29150	37700	20300	29000	29344.40	7.40	3396	29800	29400	28850	28450	27900	29600	28650	66	8700	100	20300	50	1	64247855	18760	123.21	2.47	12	0.05	237.00	11826.00	47650	20240710	-38.72	26600	20240416	9.77	29700	-1.68	20250204	27600	5.80	20250102	47650	-38.72	20240710	26600	9.77	20240416	1.40	N	263750	100	66 억	4756071	N	N	4907	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History