KissMeData/069080/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160650	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	12300	-1070	5	-8.00	7132597400	568492	722.26	13270	13270	12300	17380	9360	13370	12548.18	29.84	-142316	13570	13470	13360	13260	13150	13475	13265	177	4010	500	9890	10	1	34950884	4299	7.47	0.61	12	1.63	1646.00	20086.00	19710	20240813	-37.60	12300	20250228	0.00	14400	-14.58	20250213	12300	0.00	20250228	19710	-37.60	20240813	12300	0.00	20250228	1.19	N	069080	500	176 억	10430003	N	N	1191	N	N
3	20250228	150653	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	12520	-850	5	-6.36	4406048230	347080	440.96	13270	13270	12420	17380	9360	13370	12694.62	29.84	-118615	13570	13470	13360	13260	13150	13475	13265	177	4010	500	9890	10	1	34950884	4376	7.61	0.62	12	0.99	1646.00	20086.00	19710	20240813	-36.48	12420	20250228	0.81	14400	-13.06	20250213	12420	0.81	20250228	19710	-36.48	20240813	12420	0.81	20250228	1.19	N	069080	500	176 억	10430003	N	N	233	N	N
4	20250228	140655	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	12470	-900	5	-6.73	3481909650	273174	347.06	13270	13270	12450	17380	9360	13370	12746.12	29.84	-118441	13570	13470	13360	13260	13150	13475	13265	177	4010	500	9890	10	1	34950884	4358	7.58	0.62	12	0.78	1646.00	20086.00	19710	20240813	-36.73	12450	20250228	0.16	14400	-13.40	20250213	12450	0.16	20250228	19710	-36.73	20240813	12450	0.16	20250228	1.19	N	069080	500	176 억	10430003	N	N	233	N	N
5	20250228	130652	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	12580	-790	5	-5.91	2638810430	205984	261.70	13270	13270	12520	17380	9360	13370	12810.75	29.84	-90093	13570	13470	13360	13260	13150	13475	13265	177	4010	500	9890	10	1	34950884	4397	7.64	0.63	12	0.59	1646.00	20086.00	19710	20240813	-36.17	12520	20250228	0.48	14400	-12.64	20250213	12520	0.48	20250228	19710	-36.17	20240813	12520	0.48	20250228	1.19	N	069080	500	176 억	10430003	N	N	233	N	N
6	20250228	120649	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	12680	-690	5	-5.16	2057779440	159793	203.01	13270	13270	12620	17380	9360	13370	12877.78	29.84	-75094	13570	13470	13360	13260	13150	13475	13265	177	4010	500	9890	10	1	34950884	4432	7.70	0.63	12	0.46	1646.00	20086.00	19710	20240813	-35.67	12620	20250228	0.48	14400	-11.94	20250213	12620	0.48	20250228	19710	-35.67	20240813	12620	0.48	20250228	1.19	N	069080	500	176 억	10430003	N	N	233	N	N
7	20250228	110651	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	12780	-590	5	-4.41	1451860490	112061	142.37	13270	13270	12750	17380	9360	13370	12955.98	29.84	-54973	13570	13470	13360	13260	13150	13475	13265	177	4010	500	9890	10	1	34950884	4467	7.76	0.64	12	0.32	1646.00	20086.00	19710	20240813	-35.16	12750	20250228	0.24	14400	-11.25	20250213	12750	0.24	20250228	19710	-35.16	20240813	12750	0.24	20250228	1.19	N	069080	500	176 억	10430003	N	N	233	N	N
8	20250228	100648	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	12990	-380	5	-2.84	700217000	53590	68.09	13270	13270	12940	17380	9360	13370	13066.19	29.84	-25146	13570	13470	13360	13260	13150	13475	13265	177	4010	500	9890	10	1	34950884	4540	7.89	0.65	12	0.15	1646.00	20086.00	19710	20240813	-34.09	12940	20250228	0.39	14400	-9.79	20250213	12940	0.39	20250228	19710	-34.09	20240813	12940	0.39	20250228	1.19	N	069080	500	176 억	10430003	N	N	233	N	N
9	20250228	090652	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13160	-210	5	-1.57	86440550	6556	8.33	13270	13270	13080	17380	9360	13370	13184.95	29.84	-3240	13570	13470	13360	13260	13150	13475	13265	177	4010	500	9890	10	1	34950884	4600	8.00	0.66	12	0.02	1646.00	20086.00	19710	20240813	-33.23	13080	20250228	0.61	14400	-8.61	20250213	13080	0.61	20250228	19710	-33.23	20240813	13080	0.61	20250228	1.19	N	069080	500	176 억	10430003	N	N	233	N	N
10	20250227	160645	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13370	10	2	0.07	1049199840	78693	69.15	13370	13460	13250	17360	9360	13360	13332.82	29.85	-3595	13673	13516	13373	13216	13073	13595	13295	177	4000	500	9880	10	1	34950884	4673	8.12	0.67	12	0.23	1646.00	20086.00	19710	20240813	-32.17	13230	20250226	1.06	14400	-7.15	20250213	13230	1.06	20250226	19710	-32.17	20240813	13230	1.06	20250226	1.12	N	069080	500	176 억	10431559	N	N	233	N	N
11	20250227	150643	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13300	-60	5	-0.45	947885420	71103	62.48	13370	13460	13250	17360	9360	13360	13331.16	29.85	-4184	13673	13516	13373	13216	13073	13595	13295	177	4000	500	9880	10	1	34950884	4648	8.08	0.66	12	0.20	1646.00	20086.00	19710	20240813	-32.52	13230	20250226	0.53	14400	-7.64	20250213	13230	0.53	20250226	19710	-32.52	20240813	13230	0.53	20250226	1.12	N	069080	500	176 억	10431559	N	N	148	N	N
12	20250227	140646	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13270	-90	5	-0.67	769881580	57699	50.70	13370	13460	13260	17360	9360	13360	13343.07	29.85	-7882	13673	13516	13373	13216	13073	13595	13295	177	4000	500	9880	10	1	34950884	4638	8.06	0.66	12	0.17	1646.00	20086.00	19710	20240813	-32.67	13230	20250226	0.30	14400	-7.85	20250213	13230	0.30	20250226	19710	-32.67	20240813	13230	0.30	20250226	1.12	N	069080	500	176 억	10431559	N	N	148	N	N
13	20250227	130645	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13310	-50	5	-0.37	642405010	48095	42.26	13370	13460	13280	17360	9360	13360	13357.00	29.85	-7048	13673	13516	13373	13216	13073	13595	13295	177	4000	500	9880	10	1	34950884	4652	8.09	0.66	12	0.14	1646.00	20086.00	19710	20240813	-32.47	13230	20250226	0.60	14400	-7.57	20250213	13230	0.60	20250226	19710	-32.47	20240813	13230	0.60	20250226	1.12	N	069080	500	176 억	10431559	N	N	148	N	N
14	20250227	120642	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13340	-20	5	-0.15	423553900	31655	27.82	13370	13460	13320	17360	9360	13360	13380.32	29.85	1058	13673	13516	13373	13216	13073	13595	13295	177	4000	500	9880	10	1	34950884	4662	8.10	0.66	12	0.09	1646.00	20086.00	19710	20240813	-32.32	13230	20250226	0.83	14400	-7.36	20250213	13230	0.83	20250226	19710	-32.32	20240813	13230	0.83	20250226	1.12	N	069080	500	176 억	10431559	N	N	148	N	N
15	20250227	110648	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13330	-30	5	-0.22	378676560	28289	24.86	13370	13460	13320	17360	9360	13360	13386.00	29.85	834	13673	13516	13373	13216	13073	13595	13295	177	4000	500	9880	10	1	34950884	4659	8.10	0.66	12	0.08	1646.00	20086.00	19710	20240813	-32.37	13230	20250226	0.76	14400	-7.43	20250213	13230	0.76	20250226	19710	-32.37	20240813	13230	0.76	20250226	1.12	N	069080	500	176 억	10431559	N	N	148	N	N
16	20250227	100707	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13380	20	2	0.15	291261890	21741	19.10	13370	13460	13340	17360	9360	13360	13396.89	29.85	2913	13673	13516	13373	13216	13073	13595	13295	177	4000	500	9880	10	1	34950884	4676	8.13	0.67	12	0.06	1646.00	20086.00	19710	20240813	-32.12	13230	20250226	1.13	14400	-7.08	20250213	13230	1.13	20250226	19710	-32.12	20240813	13230	1.13	20250226	1.12	N	069080	500	176 억	10431559	N	N	148	N	N
17	20250227	090707	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13410	50	2	0.37	40003110	2990	2.63	13370	13420	13340	17360	9360	13360	13378.97	29.85	-474	13673	13516	13373	13216	13073	13595	13295	177	4000	500	9880	10	1	34950884	4687	8.15	0.67	12	0.01	1646.00	20086.00	19710	20240813	-31.96	13230	20250226	1.36	14400	-6.88	20250213	13230	1.36	20250226	19710	-31.96	20240813	13230	1.36	20250226	1.12	N	069080	500	176 억	10431559	N	N	148	N	N
18	20250226	160644	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13360	50	2	0.38	1519738000	113747	54.88	13310	13530	13230	17300	9320	13310	13360.69	29.88	-8646	13970	13640	13460	13130	12950	13550	13040	177	3990	500	9840	10	1	34950884	4669	8.12	0.67	12	0.33	1646.00	20086.00	19710	20240813	-32.22	13230	20250226	0.98	14400	-7.22	20250213	13230	0.98	20250226	19710	-32.22	20240813	13230	0.98	20250226	1.10	N	069080	500	176 억	10444100	N	N	148	N	N
19	20250226	150647	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13320	10	2	0.08	1451229650	108613	52.41	13310	13530	13230	17300	9320	13310	13361.47	29.88	-9558	13970	13640	13460	13130	12950	13550	13040	177	3990	500	9840	10	1	34950884	4655	8.09	0.66	12	0.31	1646.00	20086.00	19710	20240813	-32.42	13230	20250226	0.68	14400	-7.50	20250213	13230	0.68	20250226	19710	-32.42	20240813	13230	0.68	20250226	1.10	N	069080	500	176 억	10444100	N	N	5	N	N
20	20250226	140646	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13290	-20	5	-0.15	1128705270	84385	40.72	13310	13530	13230	17300	9320	13310	13375.66	29.88	-8124	13970	13640	13460	13130	12950	13550	13040	177	3990	500	9840	10	1	34950884	4645	8.07	0.66	12	0.24	1646.00	20086.00	19710	20240813	-32.57	13230	20250226	0.45	14400	-7.71	20250213	13230	0.45	20250226	19710	-32.57	20240813	13230	0.45	20250226	1.10	N	069080	500	176 억	10444100	N	N	5	N	N
21	20250226	130644	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13270	-40	5	-0.30	998882300	74613	36.00	13310	13530	13230	17300	9320	13310	13387.51	29.88	-2987	13970	13640	13460	13130	12950	13550	13040	177	3990	500	9840	10	1	34950884	4638	8.06	0.66	12	0.21	1646.00	20086.00	19710	20240813	-32.67	13230	20250226	0.30	14400	-7.85	20250213	13230	0.30	20250226	19710	-32.67	20240813	13230	0.30	20250226	1.10	N	069080	500	176 억	10444100	N	N	5	N	N
22	20250226	120645	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13310	0	3	0.00	836028600	62356	30.09	13310	13530	13230	17300	9320	13310	13407.35	29.88	3474	13970	13640	13460	13130	12950	13550	13040	177	3990	500	9840	10	1	34950884	4652	8.09	0.66	12	0.18	1646.00	20086.00	19710	20240813	-32.47	13230	20250226	0.60	14400	-7.57	20250213	13230	0.60	20250226	19710	-32.47	20240813	13230	0.60	20250226	1.10	N	069080	500	176 억	10444100	N	N	5	N	N
23	20250226	110644	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13400	90	2	0.68	718860940	53582	25.85	13310	13530	13230	17300	9320	13310	13416.09	29.88	8467	13970	13640	13460	13130	12950	13550	13040	177	3990	500	9840	10	1	34950884	4683	8.14	0.67	12	0.15	1646.00	20086.00	19710	20240813	-32.01	13230	20250226	1.28	14400	-6.94	20250213	13230	1.28	20250226	19710	-32.01	20240813	13230	1.28	20250226	1.10	N	069080	500	176 억	10444100	N	N	5	N	N
24	20250226	100643	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13480	170	2	1.28	281703660	20996	10.13	13310	13530	13230	17300	9320	13310	13417.02	29.88	1988	13970	13640	13460	13130	12950	13550	13040	177	3990	500	9840	10	1	34950884	4711	8.19	0.67	12	0.06	1646.00	20086.00	19710	20240813	-31.61	13230	20250226	1.89	14400	-6.39	20250213	13230	1.89	20250226	19710	-31.61	20240813	13230	1.89	20250226	1.10	N	069080	500	176 억	10444100	N	N	5	N	N
25	20250226	090649	55	60.00	KSQ150	신저가	IT 서비스	N	N	N	Y	60	N	13330	20	2	0.15	41398740	3116	1.50	13310	13340	13230	17300	9320	13310	13285.86	29.88	-1581	13970	13640	13460	13130	12950	13550	13040	177	3990	500	9840	10	1	34950884	4659	8.10	0.66	12	0.01	1646.00	20086.00	19710	20240813	-32.37	13230	20250226	0.76	14400	-7.43	20250213	13230	0.76	20250226	19710	-32.37	20240813	13230	0.76	20250226	1.10	N	069080	500	176 억	10444100	N	N	5	N	N
26	20250225	160640	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13310	-390	5	-2.85	2790110280	206557	290.22	13640	13790	13280	17810	9590	13700	13508.80	30.09	-76000	14046	13872	13766	13592	13486	13820	13540	177	4110	500	10130	10	1	34950884	4652	8.09	0.66	12	0.59	1646.00	20086.00	19710	20240813	-32.47	13270	20250102	0.30	14400	-7.57	20250213	13270	0.30	20250102	19710	-32.47	20240813	13270	0.30	20250102	1.07	N	069080	500	176 억	10517110	N	N	5	N	N
27	20250225	150641	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13320	-380	5	-2.77	2648989430	195964	275.34	13640	13790	13280	17810	9590	13700	13517.74	30.09	-71866	14046	13872	13766	13592	13486	13820	13540	177	4110	500	10130	10	1	34950884	4655	8.09	0.66	12	0.56	1646.00	20086.00	19710	20240813	-32.42	13270	20250102	0.38	14400	-7.50	20250213	13270	0.38	20250102	19710	-32.42	20240813	13270	0.38	20250102	1.07	N	069080	500	176 억	10517110	N	N	677	N	N
28	20250225	140639	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13320	-380	5	-2.77	2320728720	171313	240.70	13640	13790	13320	17810	9590	13700	13546.72	30.09	-59771	14046	13872	13766	13592	13486	13820	13540	177	4110	500	10130	10	1	34950884	4655	8.09	0.66	12	0.49	1646.00	20086.00	19710	20240813	-32.42	13270	20250102	0.38	14400	-7.50	20250213	13270	0.38	20250102	19710	-32.42	20240813	13270	0.38	20250102	1.07	N	069080	500	176 억	10517110	N	N	677	N	N
29	20250225	130642	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13490	-210	5	-1.53	1778395560	130885	183.90	13640	13790	13470	17810	9590	13700	13587.47	30.09	-34972	14046	13872	13766	13592	13486	13820	13540	177	4110	500	10130	10	1	34950884	4715	8.20	0.67	12	0.37	1646.00	20086.00	19710	20240813	-31.56	13270	20250102	1.66	14400	-6.32	20250213	13270	1.66	20250102	19710	-31.56	20240813	13270	1.66	20250102	1.07	N	069080	500	176 억	10517110	N	N	677	N	N
30	20250225	120638	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13590	-110	5	-0.80	1279169280	93984	132.05	13640	13790	13560	17810	9590	13700	13610.50	30.09	-7483	14046	13872	13766	13592	13486	13820	13540	177	4110	500	10130	10	1	34950884	4750	8.26	0.68	12	0.27	1646.00	20086.00	19710	20240813	-31.05	13270	20250102	2.41	14400	-5.62	20250213	13270	2.41	20250102	19710	-31.05	20240813	13270	2.41	20250102	1.07	N	069080	500	176 억	10517110	N	N	677	N	N
31	20250225	110640	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13620	-80	5	-0.58	1206396940	88634	124.53	13640	13790	13560	17810	9590	13700	13611.00	30.09	-7071	14046	13872	13766	13592	13486	13820	13540	177	4110	500	10130	10	1	34950884	4760	8.27	0.68	12	0.25	1646.00	20086.00	19710	20240813	-30.90	13270	20250102	2.64	14400	-5.42	20250213	13270	2.64	20250102	19710	-30.90	20240813	13270	2.64	20250102	1.07	N	069080	500	176 억	10517110	N	N	677	N	N
32	20250225	100638	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13580	-120	5	-0.88	1013165610	74419	104.56	13640	13790	13560	17810	9590	13700	13614.34	30.09	-963	14046	13872	13766	13592	13486	13820	13540	177	4110	500	10130	10	1	34950884	4746	8.25	0.68	12	0.21	1646.00	20086.00	19710	20240813	-31.10	13270	20250102	2.34	14400	-5.69	20250213	13270	2.34	20250102	19710	-31.10	20240813	13270	2.34	20250102	1.07	N	069080	500	176 억	10517110	N	N	677	N	N
33	20250225	090644	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13700	0	3	0.00	45307070	3312	4.65	13640	13790	13600	17810	9590	13700	13679.67	30.09	-1587	14046	13872	13766	13592	13486	13820	13540	177	4110	500	10130	10	1	34950884	4788	8.32	0.68	12	0.01	1646.00	20086.00	19710	20240813	-30.49	13270	20250102	3.24	14400	-4.86	20250213	13270	3.24	20250102	19710	-30.49	20240813	13270	3.24	20250102	1.07	N	069080	500	176 억	10517110	N	N	677	N	N
34	20250224	160636	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13700	-150	5	-1.08	975002600	71021	82.82	13780	13940	13660	18000	9700	13850	13728.47	30.13	-15598	14230	14040	13920	13730	13610	13980	13670	177	4150	500	10240	10	1	34950884	4788	8.32	0.68	12	0.20	1646.00	20086.00	19710	20240813	-30.49	13270	20250102	3.24	14400	-4.86	20250213	13270	3.24	20250102	19710	-30.49	20240813	13270	3.24	20250102	1.11	N	069080	500	176 억	10529925	N	N	677	N	N
35	20250224	150635	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13710	-140	5	-1.01	902747980	65749	76.67	13780	13940	13660	18000	9700	13850	13730.22	30.13	-13760	14230	14040	13920	13730	13610	13980	13670	177	4150	500	10240	10	1	34950884	4792	8.33	0.68	12	0.19	1646.00	20086.00	19710	20240813	-30.44	13270	20250102	3.32	14400	-4.79	20250213	13270	3.32	20250102	19710	-30.44	20240813	13270	3.32	20250102	1.11	N	069080	500	176 억	10529925	N	N	245	N	N
36	20250224	140634	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13750	-100	5	-0.72	743598230	54142	63.14	13780	13940	13660	18000	9700	13850	13734.22	30.13	-13216	14230	14040	13920	13730	13610	13980	13670	177	4150	500	10240	10	1	34950884	4806	8.35	0.68	12	0.15	1646.00	20086.00	19710	20240813	-30.24	13270	20250102	3.62	14400	-4.51	20250213	13270	3.62	20250102	19710	-30.24	20240813	13270	3.62	20250102	1.11	N	069080	500	176 억	10529925	N	N	245	N	N
37	20250224	130636	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13730	-120	5	-0.87	714195260	52001	60.64	13780	13940	13660	18000	9700	13850	13734.26	30.13	-12102	14230	14040	13920	13730	13610	13980	13670	177	4150	500	10240	10	1	34950884	4799	8.34	0.68	12	0.15	1646.00	20086.00	19710	20240813	-30.34	13270	20250102	3.47	14400	-4.65	20250213	13270	3.47	20250102	19710	-30.34	20240813	13270	3.47	20250102	1.11	N	069080	500	176 억	10529925	N	N	245	N	N
38	20250224	120633	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13770	-80	5	-0.58	620465300	45182	52.69	13780	13940	13660	18000	9700	13850	13732.58	30.13	-7032	14230	14040	13920	13730	13610	13980	13670	177	4150	500	10240	10	1	34950884	4813	8.37	0.69	12	0.13	1646.00	20086.00	19710	20240813	-30.14	13270	20250102	3.77	14400	-4.38	20250213	13270	3.77	20250102	19710	-30.14	20240813	13270	3.77	20250102	1.11	N	069080	500	176 억	10529925	N	N	245	N	N
39	20250224	110632	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13710	-140	5	-1.01	570022110	41505	48.40	13780	13940	13660	18000	9700	13850	13733.82	30.13	-6638	14230	14040	13920	13730	13610	13980	13670	177	4150	500	10240	10	1	34950884	4792	8.33	0.68	12	0.12	1646.00	20086.00	19710	20240813	-30.44	13270	20250102	3.32	14400	-4.79	20250213	13270	3.32	20250102	19710	-30.44	20240813	13270	3.32	20250102	1.11	N	069080	500	176 억	10529925	N	N	245	N	N
40	20250224	100631	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13790	-60	5	-0.43	503839820	36689	42.78	13780	13940	13660	18000	9700	13850	13732.72	30.13	-4933	14230	14040	13920	13730	13610	13980	13670	177	4150	500	10240	10	1	34950884	4820	8.38	0.69	12	0.10	1646.00	20086.00	19710	20240813	-30.04	13270	20250102	3.92	14400	-4.24	20250213	13270	3.92	20250102	19710	-30.04	20240813	13270	3.92	20250102	1.11	N	069080	500	176 억	10529925	N	N	245	N	N
41	20250224	090637	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13710	-140	5	-1.01	121016130	8814	10.28	13780	13830	13680	18000	9700	13850	13729.99	30.13	-4679	14230	14040	13920	13730	13610	13980	13670	177	4150	500	10240	10	1	34950884	4792	8.33	0.68	12	0.03	1646.00	20086.00	19710	20240813	-30.44	13270	20250102	3.32	14400	-4.79	20250213	13270	3.32	20250102	19710	-30.44	20240813	13270	3.32	20250102	1.11	N	069080	500	176 억	10529925	N	N	245	N	N
42	20250221	160631	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13850	-220	5	-1.56	1183087090	84980	43.52	14070	14110	13800	18290	9850	14070	13922.05	30.22	-35928	14470	14270	14080	13880	13690	14370	13980	177	4220	500	10410	10	1	34950884	4841	8.41	0.69	12	0.24	1646.00	20086.00	19710	20240813	-29.73	13270	20250102	4.37	14400	-3.82	20250213	13270	4.37	20250102	19710	-29.73	20240813	13270	4.37	20250102	1.10	N	069080	500	176 억	10563169	N	N	245	N	N
43	20250221	150634	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13820	-250	5	-1.78	1135604240	81549	41.76	14070	14110	13800	18290	9850	14070	13925.42	30.22	-34914	14470	14270	14080	13880	13690	14370	13980	177	4220	500	10410	10	1	34950884	4830	8.40	0.69	12	0.23	1646.00	20086.00	19710	20240813	-29.88	13270	20250102	4.14	14400	-4.03	20250213	13270	4.14	20250102	19710	-29.88	20240813	13270	4.14	20250102	1.10	N	069080	500	176 억	10563169	N	N	355	N	N
44	20250221	140632	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13830	-240	5	-1.71	969382830	69522	35.60	14070	14110	13800	18290	9850	14070	13943.54	30.22	-30918	14470	14270	14080	13880	13690	14370	13980	177	4220	500	10410	10	1	34950884	4834	8.40	0.69	12	0.20	1646.00	20086.00	19710	20240813	-29.83	13270	20250102	4.22	14400	-3.96	20250213	13270	4.22	20250102	19710	-29.83	20240813	13270	4.22	20250102	1.10	N	069080	500	176 억	10563169	N	N	355	N	N
45	20250221	130631	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13980	-90	5	-0.64	519397490	37142	19.02	14070	14110	13920	18290	9850	14070	13984.10	30.22	-18401	14470	14270	14080	13880	13690	14370	13980	177	4220	500	10410	10	1	34950884	4886	8.49	0.70	12	0.11	1646.00	20086.00	19710	20240813	-29.07	13270	20250102	5.35	14400	-2.92	20250213	13270	5.35	20250102	19710	-29.07	20240813	13270	5.35	20250102	1.10	N	069080	500	176 억	10563169	N	N	355	N	N
46	20250221	120633	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13950	-120	5	-0.85	506070530	36188	18.53	14070	14110	13920	18290	9850	14070	13984.48	30.22	-18105	14470	14270	14080	13880	13690	14370	13980	177	4220	500	10410	10	1	34950884	4876	8.48	0.69	12	0.10	1646.00	20086.00	19710	20240813	-29.22	13270	20250102	5.12	14400	-3.12	20250213	13270	5.12	20250102	19710	-29.22	20240813	13270	5.12	20250102	1.10	N	069080	500	176 억	10563169	N	N	355	N	N
47	20250221	110630	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13930	-140	5	-1.00	404317040	28912	14.80	14070	14110	13920	18290	9850	14070	13984.40	30.22	-15110	14470	14270	14080	13880	13690	14370	13980	177	4220	500	10410	10	1	34950884	4869	8.46	0.69	12	0.08	1646.00	20086.00	19710	20240813	-29.33	13270	20250102	4.97	14400	-3.26	20250213	13270	4.97	20250102	19710	-29.33	20240813	13270	4.97	20250102	1.10	N	069080	500	176 억	10563169	N	N	355	N	N
48	20250221	100631	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13950	-120	5	-0.85	331305840	23688	12.13	14070	14110	13920	18290	9850	14070	13986.23	30.22	-11699	14470	14270	14080	13880	13690	14370	13980	177	4220	500	10410	10	1	34950884	4876	8.48	0.69	12	0.07	1646.00	20086.00	19710	20240813	-29.22	13270	20250102	5.12	14400	-3.12	20250213	13270	5.12	20250102	19710	-29.22	20240813	13270	5.12	20250102	1.10	N	069080	500	176 억	10563169	N	N	355	N	N
49	20250221	090632	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14040	-30	5	-0.21	46863000	3344	1.71	14070	14110	13970	18290	9850	14070	14014.06	30.22	-949	14470	14270	14080	13880	13690	14370	13980	177	4220	500	10410	10	1	34950884	4907	8.53	0.70	12	0.01	1646.00	20086.00	19710	20240813	-28.77	13270	20250102	5.80	14400	-2.50	20250213	13270	5.80	20250102	19710	-28.77	20240813	13270	5.80	20250102	1.10	N	069080	500	176 억	10563169	N	N	355	N	N
50	20250220	160628	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14070	220	2	1.59	2741576570	194683	198.94	13890	14280	13890	18000	9700	13850	14082.26	30.26	20907	14043	13946	13783	13686	13523	13995	13735	177	4150	500	10240	10	1	34950884	4918	8.55	0.70	12	0.56	1646.00	20086.00	19710	20240813	-28.61	13270	20250102	6.03	14400	-2.29	20250213	13270	6.03	20250102	19710	-28.61	20240813	13270	6.03	20250102	1.04	N	069080	500	176 억	10574576	N	N	355	N	N
51	20250220	150629	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14090	240	2	1.73	2571967040	182625	186.62	13890	14280	13890	18000	9700	13850	14083.32	30.26	22381	14043	13946	13783	13686	13523	13995	13735	177	4150	500	10240	10	1	34950884	4925	8.56	0.70	12	0.52	1646.00	20086.00	19710	20240813	-28.51	13270	20250102	6.18	14400	-2.15	20250213	13270	6.18	20250102	19710	-28.51	20240813	13270	6.18	20250102	1.04	N	069080	500	176 억	10574576	N	N	836	N	N
52	20250220	140630	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14070	220	2	1.59	2414577180	171425	175.17	13890	14280	13890	18000	9700	13850	14085.33	30.26	24640	14043	13946	13783	13686	13523	13995	13735	177	4150	500	10240	10	1	34950884	4918	8.55	0.70	12	0.49	1646.00	20086.00	19710	20240813	-28.61	13270	20250102	6.03	14400	-2.29	20250213	13270	6.03	20250102	19710	-28.61	20240813	13270	6.03	20250102	1.04	N	069080	500	176 억	10574576	N	N	836	N	N
53	20250220	130627	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14020	170	2	1.23	2295765690	162959	166.52	13890	14280	13890	18000	9700	13850	14088.00	30.26	26015	14043	13946	13783	13686	13523	13995	13735	177	4150	500	10240	10	1	34950884	4900	8.52	0.70	12	0.47	1646.00	20086.00	19710	20240813	-28.87	13270	20250102	5.65	14400	-2.64	20250213	13270	5.65	20250102	19710	-28.87	20240813	13270	5.65	20250102	1.04	N	069080	500	176 억	10574576	N	N	836	N	N
54	20250220	120628	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14000	150	2	1.08	2227025640	158053	161.51	13890	14280	13890	18000	9700	13850	14090.37	30.26	26989	14043	13946	13783	13686	13523	13995	13735	177	4150	500	10240	10	1	34950884	4893	8.51	0.70	12	0.45	1646.00	20086.00	19710	20240813	-28.97	13270	20250102	5.50	14400	-2.78	20250213	13270	5.50	20250102	19710	-28.97	20240813	13270	5.50	20250102	1.04	N	069080	500	176 억	10574576	N	N	836	N	N
55	20250220	110629	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14010	160	2	1.16	2017419730	143103	146.23	13890	14280	13890	18000	9700	13850	14097.68	30.26	31126	14043	13946	13783	13686	13523	13995	13735	177	4150	500	10240	10	1	34950884	4897	8.51	0.70	12	0.41	1646.00	20086.00	19710	20240813	-28.92	13270	20250102	5.58	14400	-2.71	20250213	13270	5.58	20250102	19710	-28.92	20240813	13270	5.58	20250102	1.04	N	069080	500	176 억	10574576	N	N	836	N	N
56	20250220	100627	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14210	360	2	2.60	1482053920	104980	107.27	13890	14280	13890	18000	9700	13850	14117.49	30.26	34540	14043	13946	13783	13686	13523	13995	13735	177	4150	500	10240	10	1	34950884	4967	8.63	0.71	12	0.30	1646.00	20086.00	19710	20240813	-27.90	13270	20250102	7.08	14400	-1.32	20250213	13270	7.08	20250102	19710	-27.90	20240813	13270	7.08	20250102	1.04	N	069080	500	176 억	10574576	N	N	836	N	N
57	20250220	090632	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14140	290	2	2.09	675863500	48028	49.08	13890	14260	13890	18000	9700	13850	14072.28	30.26	18526	14043	13946	13783	13686	13523	13995	13735	177	4150	500	10240	10	1	34950884	4942	8.59	0.70	12	0.14	1646.00	20086.00	19710	20240813	-28.26	13270	20250102	6.56	14400	-1.81	20250213	13270	6.56	20250102	19710	-28.26	20240813	13270	6.56	20250102	1.04	N	069080	500	176 억	10574576	N	N	836	N	N
58	20250219	160626	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13850	120	2	0.87	1344990170	97755	71.09	13740	13880	13620	17840	9620	13730	13758.79	30.33	-8163	14183	13956	13843	13616	13503	13900	13560	177	4110	500	10160	10	1	34950884	4841	8.41	0.69	12	0.28	1646.00	20086.00	19710	20240813	-29.73	13270	20250102	4.37	14400	-3.82	20250213	13270	4.37	20250102	19710	-29.73	20240813	13270	4.37	20250102	1.04	N	069080	500	176 억	10600313	N	N	836	N	N
59	20250219	150628	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13800	70	2	0.51	1258269230	91478	66.53	13740	13880	13620	17840	9620	13730	13754.88	30.33	-9310	14183	13956	13843	13616	13503	13900	13560	177	4110	500	10160	10	1	34950884	4823	8.38	0.69	12	0.26	1646.00	20086.00	19710	20240813	-29.98	13270	20250102	3.99	14400	-4.17	20250213	13270	3.99	20250102	19710	-29.98	20240813	13270	3.99	20250102	1.04	N	069080	500	176 억	10600313	N	N	0	N	N
60	20250219	140625	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13800	70	2	0.51	888346350	64717	47.07	13740	13820	13620	17840	9620	13730	13726.63	30.33	-11157	14183	13956	13843	13616	13503	13900	13560	177	4110	500	10160	10	1	34950884	4823	8.38	0.69	12	0.19	1646.00	20086.00	19710	20240813	-29.98	13270	20250102	3.99	14400	-4.17	20250213	13270	3.99	20250102	19710	-29.98	20240813	13270	3.99	20250102	1.04	N	069080	500	176 억	10600313	N	N	0	N	N
61	20250219	130626	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13750	20	2	0.15	754260670	54977	39.98	13740	13820	13620	17840	9620	13730	13719.57	30.33	-9347	14183	13956	13843	13616	13503	13900	13560	177	4110	500	10160	10	1	34950884	4806	8.35	0.68	12	0.16	1646.00	20086.00	19710	20240813	-30.24	13270	20250102	3.62	14400	-4.51	20250213	13270	3.62	20250102	19710	-30.24	20240813	13270	3.62	20250102	1.04	N	069080	500	176 억	10600313	N	N	0	N	N
62	20250219	120625	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13790	60	2	0.44	643276340	46908	34.11	13740	13820	13620	17840	9620	13730	13713.57	30.33	-8438	14183	13956	13843	13616	13503	13900	13560	177	4110	500	10160	10	1	34950884	4820	8.38	0.69	12	0.13	1646.00	20086.00	19710	20240813	-30.04	13270	20250102	3.92	14400	-4.24	20250213	13270	3.92	20250102	19710	-30.04	20240813	13270	3.92	20250102	1.04	N	069080	500	176 억	10600313	N	N	0	N	N
63	20250219	110626	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13740	10	2	0.07	469984390	34330	24.97	13740	13790	13620	17840	9620	13730	13690.19	30.33	-6028	14183	13956	13843	13616	13503	13900	13560	177	4110	500	10160	10	1	34950884	4802	8.35	0.68	12	0.10	1646.00	20086.00	19710	20240813	-30.29	13270	20250102	3.54	14400	-4.58	20250213	13270	3.54	20250102	19710	-30.29	20240813	13270	3.54	20250102	1.04	N	069080	500	176 억	10600313	N	N	0	N	N
64	20250219	100626	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13700	-30	5	-0.22	337837220	24712	17.97	13740	13790	13620	17840	9620	13730	13670.98	30.33	-2383	14183	13956	13843	13616	13503	13900	13560	177	4110	500	10160	10	1	34950884	4788	8.32	0.68	12	0.07	1646.00	20086.00	19710	20240813	-30.49	13270	20250102	3.24	14400	-4.86	20250213	13270	3.24	20250102	19710	-30.49	20240813	13270	3.24	20250102	1.04	N	069080	500	176 억	10600313	N	N	0	N	N
65	20250219	090628	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13700	-30	5	-0.22	64077980	4683	3.41	13740	13790	13620	17840	9620	13730	13683.10	30.33	550	14183	13956	13843	13616	13503	13900	13560	177	4110	500	10160	10	1	34950884	4788	8.32	0.68	12	0.01	1646.00	20086.00	19710	20240813	-30.49	13270	20250102	3.24	14400	-4.86	20250213	13270	3.24	20250102	19710	-30.49	20240813	13270	3.24	20250102	1.04	N	069080	500	176 억	10600313	N	N	0	N	N
66	20250218	160625	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13730	-370	5	-2.62	1894186000	137237	427.81	14070	14070	13730	18330	9870	14100	13802.39	30.56	-63280	14320	14210	14060	13950	13800	14265	14005	177	4230	500	10430	10	1	34950884	4799	8.34	0.68	12	0.39	1646.00	20086.00	19710	20240813	-30.34	13270	20250102	3.47	14400	-4.65	20250213	13270	3.47	20250102	19710	-30.34	20240813	13270	3.47	20250102	1.03	N	069080	500	176 억	10681005	N	N	491	N	N
67	20250218	150625	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13740	-360	5	-2.55	1765534970	127869	398.61	14070	14070	13730	18330	9870	14100	13807.37	30.56	-59306	14320	14210	14060	13950	13800	14265	14005	177	4230	500	10430	10	1	34950884	4802	8.35	0.68	12	0.37	1646.00	20086.00	19710	20240813	-30.29	13270	20250102	3.54	14400	-4.58	20250213	13270	3.54	20250102	19710	-30.29	20240813	13270	3.54	20250102	1.03	N	069080	500	176 억	10681005	N	N	491	N	N
68	20250218	140626	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13760	-340	5	-2.41	1465116630	106019	330.49	14070	14070	13730	18330	9870	14100	13819.38	30.56	-51883	14320	14210	14060	13950	13800	14265	14005	177	4230	500	10430	10	1	34950884	4809	8.36	0.69	12	0.30	1646.00	20086.00	19710	20240813	-30.19	13270	20250102	3.69	14400	-4.44	20250213	13270	3.69	20250102	19710	-30.19	20240813	13270	3.69	20250102	1.03	N	069080	500	176 억	10681005	N	N	491	N	N
69	20250218	130624	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13830	-270	5	-1.91	1066987420	77181	240.60	14070	14070	13730	18330	9870	14100	13824.48	30.56	-35642	14320	14210	14060	13950	13800	14265	14005	177	4230	500	10430	10	1	34950884	4834	8.40	0.69	12	0.22	1646.00	20086.00	19710	20240813	-29.83	13270	20250102	4.22	14400	-3.96	20250213	13270	4.22	20250102	19710	-29.83	20240813	13270	4.22	20250102	1.03	N	069080	500	176 억	10681005	N	N	491	N	N
70	20250218	120625	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13760	-340	5	-2.41	974460600	70470	219.68	14070	14070	13730	18330	9870	14100	13828.02	30.56	-33548	14320	14210	14060	13950	13800	14265	14005	177	4230	500	10430	10	1	34950884	4809	8.36	0.69	12	0.20	1646.00	20086.00	19710	20240813	-30.19	13270	20250102	3.69	14400	-4.44	20250213	13270	3.69	20250102	19710	-30.19	20240813	13270	3.69	20250102	1.03	N	069080	500	176 억	10681005	N	N	491	N	N
71	20250218	110624	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13730	-370	5	-2.62	835580730	60372	188.20	14070	14070	13730	18330	9870	14100	13840.53	30.56	-27238	14320	14210	14060	13950	13800	14265	14005	177	4230	500	10430	10	1	34950884	4799	8.34	0.68	12	0.17	1646.00	20086.00	19710	20240813	-30.34	13270	20250102	3.47	14400	-4.65	20250213	13270	3.47	20250102	19710	-30.34	20240813	13270	3.47	20250102	1.03	N	069080	500	176 억	10681005	N	N	491	N	N
72	20250218	100624	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13890	-210	5	-1.49	360470850	25919	80.80	14070	14070	13870	18330	9870	14100	13907.59	30.56	-4351	14320	14210	14060	13950	13800	14265	14005	177	4230	500	10430	10	1	34950884	4855	8.44	0.69	12	0.07	1646.00	20086.00	19710	20240813	-29.53	13270	20250102	4.67	14400	-3.54	20250213	13270	4.67	20250102	19710	-29.53	20240813	13270	4.67	20250102	1.03	N	069080	500	176 억	10681005	N	N	491	N	N
73	20250218	090625	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13950	-150	5	-1.06	58544500	4193	13.07	14070	14070	13890	18330	9870	14100	13962.44	30.56	-1328	14320	14210	14060	13950	13800	14265	14005	177	4230	500	10430	10	1	34950884	4876	8.48	0.69	12	0.01	1646.00	20086.00	19710	20240813	-29.22	13270	20250102	5.12	14400	-3.12	20250213	13270	5.12	20250102	19710	-29.22	20240813	13270	5.12	20250102	1.03	N	069080	500	176 억	10681005	N	N	491	N	N
74	20250217	160624	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14100	120	2	0.86	449558710	31997	35.78	14010	14170	13910	18170	9790	13980	14049.92	30.57	-4718	14313	14146	13963	13796	13613	14055	13705	177	4190	500	10340	10	1	34950884	4928	8.57	0.70	12	0.09	1646.00	20086.00	19710	20240813	-28.46	13270	20250102	6.25	14400	-2.08	20250213	13270	6.25	20250102	19710	-28.46	20240813	13270	6.25	20250102	1.02	N	069080	500	176 억	10685765	N	N	491	N	N
75	20250217	150623	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14010	30	2	0.21	405891650	28886	32.30	14010	14170	13910	18170	9790	13980	14051.55	30.57	-3419	14313	14146	13963	13796	13613	14055	13705	177	4190	500	10340	10	1	34950884	4897	8.51	0.70	12	0.08	1646.00	20086.00	19710	20240813	-28.92	13270	20250102	5.58	14400	-2.71	20250213	13270	5.58	20250102	19710	-28.92	20240813	13270	5.58	20250102	1.02	N	069080	500	176 억	10685765	N	N	456	N	N
76	20250217	140622	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14000	20	2	0.14	359627730	25582	28.61	14010	14170	13910	18170	9790	13980	14057.91	30.57	-2435	14313	14146	13963	13796	13613	14055	13705	177	4190	500	10340	10	1	34950884	4893	8.51	0.70	12	0.07	1646.00	20086.00	19710	20240813	-28.97	13270	20250102	5.50	14400	-2.78	20250213	13270	5.50	20250102	19710	-28.97	20240813	13270	5.50	20250102	1.02	N	069080	500	176 억	10685765	N	N	456	N	N
77	20250217	130624	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14000	20	2	0.14	323804870	23021	25.74	14010	14170	13910	18170	9790	13980	14065.71	30.57	-1424	14313	14146	13963	13796	13613	14055	13705	177	4190	500	10340	10	1	34950884	4893	8.51	0.70	12	0.07	1646.00	20086.00	19710	20240813	-28.97	13270	20250102	5.50	14400	-2.78	20250213	13270	5.50	20250102	19710	-28.97	20240813	13270	5.50	20250102	1.02	N	069080	500	176 억	10685765	N	N	456	N	N
78	20250217	120624	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13990	10	2	0.07	299486630	21284	23.80	14010	14170	13910	18170	9790	13980	14071.06	30.57	-844	14313	14146	13963	13796	13613	14055	13705	177	4190	500	10340	10	1	34950884	4890	8.50	0.70	12	0.06	1646.00	20086.00	19710	20240813	-29.02	13270	20250102	5.43	14400	-2.85	20250213	13270	5.43	20250102	19710	-29.02	20240813	13270	5.43	20250102	1.02	N	069080	500	176 억	10685765	N	N	456	N	N
79	20250217	110624	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14080	100	2	0.72	244295430	17350	19.40	14010	14170	13910	18170	9790	13980	14080.55	30.57	407	14313	14146	13963	13796	13613	14055	13705	177	4190	500	10340	10	1	34950884	4921	8.55	0.70	12	0.05	1646.00	20086.00	19710	20240813	-28.56	13270	20250102	6.10	14400	-2.22	20250213	13270	6.10	20250102	19710	-28.56	20240813	13270	6.10	20250102	1.02	N	069080	500	176 억	10685765	N	N	456	N	N
80	20250217	100621	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14060	80	2	0.57	150056180	10666	11.93	14010	14170	13910	18170	9790	13980	14068.82	30.57	513	14313	14146	13963	13796	13613	14055	13705	177	4190	500	10340	10	1	34950884	4914	8.54	0.70	12	0.03	1646.00	20086.00	19710	20240813	-28.67	13270	20250102	5.95	14400	-2.36	20250213	13270	5.95	20250102	19710	-28.67	20240813	13270	5.95	20250102	1.02	N	069080	500	176 억	10685765	N	N	456	N	N
81	20250217	090623	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14060	80	2	0.57	31384670	2244	2.51	14010	14110	13910	18170	9790	13980	13986.10	30.57	-711	14313	14146	13963	13796	13613	14055	13705	177	4190	500	10340	10	1	34950884	4914	8.54	0.70	12	0.01	1646.00	20086.00	19710	20240813	-28.67	13270	20250102	5.95	14400	-2.36	20250213	13270	5.95	20250102	19710	-28.67	20240813	13270	5.95	20250102	1.02	N	069080	500	176 억	10685765	N	N	456	N	N
82	20250214	160620	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13980	-20	5	-0.14	1232023390	88451	62.19	14030	14130	13780	18200	9800	14000	13928.88	30.60	-13005	14553	14276	14123	13846	13693	14200	13770	177	4200	500	10360	10	1	34950884	4886	8.49	0.70	12	0.25	1646.00	20086.00	19710	20240813	-29.07	13270	20250102	5.35	14400	-2.92	20250213	13270	5.35	20250102	19710	-29.07	20240813	13270	5.35	20250102	1.01	N	069080	500	176 억	10696300	N	N	456	N	N
83	20250214	150618	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13940	-60	5	-0.43	1134998170	81488	57.29	14030	14130	13780	18200	9800	14000	13928.41	30.60	-10288	14553	14276	14123	13846	13693	14200	13770	177	4200	500	10360	10	1	34950884	4872	8.47	0.69	12	0.23	1646.00	20086.00	19710	20240813	-29.27	13270	20250102	5.05	14400	-3.19	20250213	13270	5.05	20250102	19710	-29.27	20240813	13270	5.05	20250102	1.01	N	069080	500	176 억	10696300	N	N	15	N	N
84	20250214	140619	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14080	80	2	0.57	961721410	69110	48.59	14030	14130	13780	18200	9800	14000	13915.81	30.60	-9353	14553	14276	14123	13846	13693	14200	13770	177	4200	500	10360	10	1	34950884	4921	8.55	0.70	12	0.20	1646.00	20086.00	19710	20240813	-28.56	13270	20250102	6.10	14400	-2.22	20250213	13270	6.10	20250102	19710	-28.56	20240813	13270	6.10	20250102	1.01	N	069080	500	176 억	10696300	N	N	15	N	N
85	20250214	130622	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13980	-20	5	-0.14	818496890	58938	41.44	14030	14090	13780	18200	9800	14000	13887.42	30.60	-10177	14553	14276	14123	13846	13693	14200	13770	177	4200	500	10360	10	1	34950884	4886	8.49	0.70	12	0.17	1646.00	20086.00	19710	20240813	-29.07	13270	20250102	5.35	14400	-2.92	20250213	13270	5.35	20250102	19710	-29.07	20240813	13270	5.35	20250102	1.01	N	069080	500	176 억	10696300	N	N	15	N	N
86	20250214	120619	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13880	-120	5	-0.86	675770650	48725	34.26	14030	14090	13780	18200	9800	14000	13869.07	30.60	-13083	14553	14276	14123	13846	13693	14200	13770	177	4200	500	10360	10	1	34950884	4851	8.43	0.69	12	0.14	1646.00	20086.00	19710	20240813	-29.58	13270	20250102	4.60	14400	-3.61	20250213	13270	4.60	20250102	19710	-29.58	20240813	13270	4.60	20250102	1.01	N	069080	500	176 억	10696300	N	N	15	N	N
87	20250214	110617	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13920	-80	5	-0.57	623559640	44970	31.62	14030	14090	13780	18200	9800	14000	13866.12	30.60	-11552	14553	14276	14123	13846	13693	14200	13770	177	4200	500	10360	10	1	34950884	4865	8.46	0.69	12	0.13	1646.00	20086.00	19710	20240813	-29.38	13270	20250102	4.90	14400	-3.33	20250213	13270	4.90	20250102	19710	-29.38	20240813	13270	4.90	20250102	1.01	N	069080	500	176 억	10696300	N	N	15	N	N
88	20250214	100618	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13840	-160	5	-1.14	524795180	37846	26.61	14030	14090	13780	18200	9800	14000	13866.60	30.60	-11434	14553	14276	14123	13846	13693	14200	13770	177	4200	500	10360	10	1	34950884	4837	8.41	0.69	12	0.11	1646.00	20086.00	19710	20240813	-29.78	13270	20250102	4.30	14400	-3.89	20250213	13270	4.30	20250102	19710	-29.78	20240813	13270	4.30	20250102	1.01	N	069080	500	176 억	10696300	N	N	15	N	N
89	20250214	090621	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13900	-100	5	-0.71	89003690	6380	4.49	14030	14090	13870	18200	9800	14000	13950.42	30.60	-4308	14553	14276	14123	13846	13693	14200	13770	177	4200	500	10360	10	1	34950884	4858	8.44	0.69	12	0.02	1646.00	20086.00	19710	20240813	-29.48	13270	20250102	4.75	14400	-3.47	20250213	13270	4.75	20250102	19710	-29.48	20240813	13270	4.75	20250102	1.01	N	069080	500	176 억	10696300	N	N	15	N	N
90	20250213	160614	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14000	150	2	1.08	2006898790	141933	161.23	14290	14400	13970	18000	9700	13850	14140.49	30.66	-38785	14443	14146	13893	13596	13343	14020	13470	177	4150	500	10240	10	1	34950884	4893	8.51	0.70	12	0.41	1646.00	20086.00	19710	20240813	-28.97	13270	20250102	5.50	14400	-2.78	20250213	13270	5.50	20250102	19710	-28.97	20240813	13270	5.50	20250102	1.03	N	069080	500	176 억	10715669	N	N	15	N	N
91	20250213	150614	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14030	180	2	1.30	1840723070	130072	147.75	14290	14400	13970	18000	9700	13850	14151.57	30.66	-37180	14443	14146	13893	13596	13343	14020	13470	177	4150	500	10240	10	1	34950884	4904	8.52	0.70	12	0.37	1646.00	20086.00	19710	20240813	-28.82	13270	20250102	5.73	14400	-2.57	20250213	13270	5.73	20250102	19710	-28.82	20240813	13270	5.73	20250102	1.03	N	069080	500	176 억	10715669	N	N	58	N	N
92	20250213	140613	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14110	260	2	1.88	1754136000	123916	140.76	14290	14400	13970	18000	9700	13850	14155.85	30.66	-33445	14443	14146	13893	13596	13343	14020	13470	177	4150	500	10240	10	1	34950884	4932	8.57	0.70	12	0.35	1646.00	20086.00	19710	20240813	-28.41	13270	20250102	6.33	14400	-2.01	20250213	13270	6.33	20250102	19710	-28.41	20240813	13270	6.33	20250102	1.03	N	069080	500	176 억	10715669	N	N	58	N	N
93	20250213	130613	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14110	260	2	1.88	1621319450	114487	130.05	14290	14400	13970	18000	9700	13850	14161.60	30.66	-28937	14443	14146	13893	13596	13343	14020	13470	177	4150	500	10240	10	1	34950884	4932	8.57	0.70	12	0.33	1646.00	20086.00	19710	20240813	-28.41	13270	20250102	6.33	14400	-2.01	20250213	13270	6.33	20250102	19710	-28.41	20240813	13270	6.33	20250102	1.03	N	069080	500	176 억	10715669	N	N	58	N	N
94	20250213	120614	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14100	250	2	1.81	1544626290	109038	123.86	14290	14400	13970	18000	9700	13850	14165.94	30.66	-26582	14443	14146	13893	13596	13343	14020	13470	177	4150	500	10240	10	1	34950884	4928	8.57	0.70	12	0.31	1646.00	20086.00	19710	20240813	-28.46	13270	20250102	6.25	14400	-2.08	20250213	13270	6.25	20250102	19710	-28.46	20240813	13270	6.25	20250102	1.03	N	069080	500	176 억	10715669	N	N	58	N	N
95	20250213	110611	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14180	330	2	2.38	1240053790	87482	99.37	14290	14400	13970	18000	9700	13850	14174.96	30.66	-13630	14443	14146	13893	13596	13343	14020	13470	177	4150	500	10240	10	1	34950884	4956	8.61	0.71	12	0.25	1646.00	20086.00	19710	20240813	-28.06	13270	20250102	6.86	14400	-1.53	20250213	13270	6.86	20250102	19710	-28.06	20240813	13270	6.86	20250102	1.03	N	069080	500	176 억	10715669	N	N	58	N	N
96	20250213	100614	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14260	410	2	2.96	899232410	63352	71.96	14290	14400	13970	18000	9700	13850	14194.22	30.66	-661	14443	14146	13893	13596	13343	14020	13470	177	4150	500	10240	10	1	34950884	4984	8.66	0.71	12	0.18	1646.00	20086.00	19710	20240813	-27.65	13270	20250102	7.46	14400	-0.97	20250213	13270	7.46	20250102	19710	-27.65	20240813	13270	7.46	20250102	1.03	N	069080	500	176 억	10715669	N	N	58	N	N
97	20250213	090611	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14270	420	2	3.03	200421010	14013	15.92	14290	14400	14190	18000	9700	13850	14302.51	30.66	-1606	14443	14146	13893	13596	13343	14020	13470	177	4150	500	10240	10	1	34950884	4987	8.67	0.71	12	0.04	1646.00	20086.00	19710	20240813	-27.60	13270	20250102	7.54	14400	-0.90	20250213	13270	7.54	20250102	19710	-27.60	20240813	13270	7.54	20250102	1.03	N	069080	500	176 억	10715669	N	N	58	N	N
98	20250212	160609	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13850	-340	5	-2.40	1068427950	77336	108.21	14190	14190	13640	18440	9940	14190	13815.31	30.75	-31628	14476	14332	14086	13942	13696	14405	14015	177	4250	500	10500	10	1	34950884	4841	8.41	0.69	12	0.22	1646.00	20086.00	19710	20240813	-29.73	13270	20250102	4.37	14230	-2.67	20250211	13270	4.37	20250102	19710	-29.73	20240813	13270	4.37	20250102	1.04	N	069080	500	176 억	10747427	N	N	58	N	N
99	20250212	150609	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13760	-430	5	-3.03	999115460	72319	101.19	14190	14190	13640	18440	9940	14190	13815.39	30.75	-29897	14476	14332	14086	13942	13696	14405	14015	177	4250	500	10500	10	1	34950884	4809	8.36	0.69	12	0.21	1646.00	20086.00	19710	20240813	-30.19	13270	20250102	3.69	14230	-3.30	20250211	13270	3.69	20250102	19710	-30.19	20240813	13270	3.69	20250102	1.04	N	069080	500	176 억	10747427	N	N	856	N	N
100	20250212	140610	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13740	-450	5	-3.17	941700330	68144	95.35	14190	14190	13640	18440	9940	14190	13819.27	30.75	-29037	14476	14332	14086	13942	13696	14405	14015	177	4250	500	10500	10	1	34950884	4802	8.35	0.68	12	0.19	1646.00	20086.00	19710	20240813	-30.29	13270	20250102	3.54	14230	-3.44	20250211	13270	3.54	20250102	19710	-30.29	20240813	13270	3.54	20250102	1.04	N	069080	500	176 억	10747427	N	N	856	N	N
101	20250212	130612	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13750	-440	5	-3.10	869807050	62910	88.03	14190	14190	13640	18440	9940	14190	13826.21	30.75	-27171	14476	14332	14086	13942	13696	14405	14015	177	4250	500	10500	10	1	34950884	4806	8.35	0.68	12	0.18	1646.00	20086.00	19710	20240813	-30.24	13270	20250102	3.62	14230	-3.37	20250211	13270	3.62	20250102	19710	-30.24	20240813	13270	3.62	20250102	1.04	N	069080	500	176 억	10747427	N	N	856	N	N
102	20250212	120610	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13780	-410	5	-2.89	796035100	57546	80.52	14190	14190	13640	18440	9940	14190	13833.02	30.75	-25031	14476	14332	14086	13942	13696	14405	14015	177	4250	500	10500	10	1	34950884	4816	8.37	0.69	12	0.16	1646.00	20086.00	19710	20240813	-30.09	13270	20250102	3.84	14230	-3.16	20250211	13270	3.84	20250102	19710	-30.09	20240813	13270	3.84	20250102	1.04	N	069080	500	176 억	10747427	N	N	856	N	N
103	20250212	110608	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13870	-320	5	-2.26	606790600	43850	61.36	14190	14190	13640	18440	9940	14190	13837.87	30.75	-17178	14476	14332	14086	13942	13696	14405	14015	177	4250	500	10500	10	1	34950884	4848	8.43	0.69	12	0.13	1646.00	20086.00	19710	20240813	-29.63	13270	20250102	4.52	14230	-2.53	20250211	13270	4.52	20250102	19710	-29.63	20240813	13270	4.52	20250102	1.04	N	069080	500	176 억	10747427	N	N	856	N	N
104	20250212	100609	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13670	-520	5	-3.66	482887680	34861	48.78	14190	14190	13640	18440	9940	14190	13851.80	30.75	-16997	14476	14332	14086	13942	13696	14405	14015	177	4250	500	10500	10	1	34950884	4778	8.30	0.68	12	0.10	1646.00	20086.00	19710	20240813	-30.64	13270	20250102	3.01	14230	-3.94	20250211	13270	3.01	20250102	19710	-30.64	20240813	13270	3.01	20250102	1.04	N	069080	500	176 억	10747427	N	N	856	N	N
105	20250212	090613	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14010	-180	5	-1.27	35434910	2511	3.51	14190	14190	14010	18440	9940	14190	14111.87	30.75	-1597	14476	14332	14086	13942	13696	14405	14015	177	4250	500	10500	10	1	34950884	4897	8.51	0.70	12	0.01	1646.00	20086.00	19710	20240813	-28.92	13270	20250102	5.58	14230	-1.55	20250211	13270	5.58	20250102	19710	-28.92	20240813	13270	5.58	20250102	1.04	N	069080	500	176 억	10747427	N	N	856	N	N
106	20250211	160611	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14190	380	2	2.75	1001094240	70979	225.87	13850	14230	13840	17950	9670	13810	14104.06	30.72	7614	14203	14006	13743	13546	13283	14105	13645	177	4140	500	10210	10	1	34950884	4960	8.62	0.71	12	0.20	1646.00	20086.00	19710	20240813	-28.01	13270	20250102	6.93	14230	-0.28	20250211	13270	6.93	20250102	19710	-28.01	20240813	13270	6.93	20250102	1.00	N	069080	500	176 억	10736662	N	N	856	N	N
107	20250211	150610	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14210	400	2	2.90	931198540	66057	210.21	13850	14230	13840	17950	9670	13810	14096.89	30.72	9531	14203	14006	13743	13546	13283	14105	13645	177	4140	500	10210	10	1	34950884	4967	8.63	0.71	12	0.19	1646.00	20086.00	19710	20240813	-27.90	13270	20250102	7.08	14230	-0.14	20250211	13270	7.08	20250102	19710	-27.90	20240813	13270	7.08	20250102	1.00	N	069080	500	176 억	10736662	N	N	2863	N	N
108	20250211	140611	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14210	400	2	2.90	848980820	60264	191.77	13850	14230	13840	17950	9670	13810	14087.69	30.72	10985	14203	14006	13743	13546	13283	14105	13645	177	4140	500	10210	10	1	34950884	4967	8.63	0.71	12	0.17	1646.00	20086.00	19710	20240813	-27.90	13270	20250102	7.08	14230	-0.14	20250211	13270	7.08	20250102	19710	-27.90	20240813	13270	7.08	20250102	1.00	N	069080	500	176 억	10736662	N	N	2863	N	N
109	20250211	130609	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14160	350	2	2.53	777066370	55190	175.62	13850	14230	13840	17950	9670	13810	14079.84	30.72	10937	14203	14006	13743	13546	13283	14105	13645	177	4140	500	10210	10	1	34950884	4949	8.60	0.70	12	0.16	1646.00	20086.00	19710	20240813	-28.16	13270	20250102	6.71	14230	-0.49	20250211	13270	6.71	20250102	19710	-28.16	20240813	13270	6.71	20250102	1.00	N	069080	500	176 억	10736662	N	N	2863	N	N
110	20250211	120609	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14230	420	2	3.04	698474580	49634	157.94	13850	14230	13840	17950	9670	13810	14072.50	30.72	10320	14203	14006	13743	13546	13283	14105	13645	177	4140	500	10210	10	1	34950884	4974	8.65	0.71	12	0.14	1646.00	20086.00	19710	20240813	-27.80	13270	20250102	7.23	14230	0.00	20250211	13270	7.23	20250102	19710	-27.80	20240813	13270	7.23	20250102	1.00	N	069080	500	176 억	10736662	N	N	2863	N	N
111	20250211	110610	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14100	290	2	2.10	566165340	40294	128.22	13850	14160	13840	17950	9670	13810	14050.86	30.72	10580	14203	14006	13743	13546	13283	14105	13645	177	4140	500	10210	10	1	34950884	4928	8.57	0.70	12	0.12	1646.00	20086.00	19710	20240813	-28.46	13270	20250102	6.25	14160	-0.42	20250211	13270	6.25	20250102	19710	-28.46	20240813	13270	6.25	20250102	1.00	N	069080	500	176 억	10736662	N	N	2863	N	N
112	20250211	100611	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14090	280	2	2.03	398596700	28431	90.47	13850	14110	13840	17950	9670	13810	14019.79	30.72	6384	14203	14006	13743	13546	13283	14105	13645	177	4140	500	10210	10	1	34950884	4925	8.56	0.70	12	0.08	1646.00	20086.00	19710	20240813	-28.51	13270	20250102	6.18	14110	-0.14	20250211	13270	6.18	20250102	19710	-28.51	20240813	13270	6.18	20250102	1.00	N	069080	500	176 억	10736662	N	N	2863	N	N
113	20250211	090612	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13910	100	2	0.72	69522290	4972	15.82	13850	14080	13840	17950	9670	13810	13982.76	30.72	524	14203	14006	13743	13546	13283	14105	13645	177	4140	500	10210	10	1	34950884	4862	8.45	0.69	12	0.01	1646.00	20086.00	19710	20240813	-29.43	13270	20250102	4.82	14090	-1.28	20250107	13270	4.82	20250102	19710	-29.43	20240813	13270	4.82	20250102	1.00	N	069080	500	176 억	10736662	N	N	2863	N	N
114	20250210	160607	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13810	100	2	0.73	423084880	30844	87.00	13480	13940	13480	17820	9600	13710	13716.91	30.69	1796	14090	13900	13780	13590	13470	13840	13530	177	4110	500	10140	10	1	34950884	4827	8.39	0.69	12	0.09	1646.00	20086.00	19710	20240813	-29.93	13270	20250102	4.07	14090	-1.99	20250107	13270	4.07	20250102	19710	-29.93	20240813	13270	4.07	20250102	1.01	N	069080	500	176 억	10726559	N	N	2863	N	N
115	20250210	150606	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13690	-20	5	-0.15	358764580	26151	73.76	13480	13940	13480	17820	9600	13710	13718.96	30.69	605	14090	13900	13780	13590	13470	13840	13530	177	4110	500	10140	10	1	34950884	4785	8.32	0.68	12	0.07	1646.00	20086.00	19710	20240813	-30.54	13270	20250102	3.17	14090	-2.84	20250107	13270	3.17	20250102	19710	-30.54	20240813	13270	3.17	20250102	1.01	N	069080	500	176 억	10726559	N	N	1346	N	N
116	20250210	140606	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13710	0	3	0.00	295029510	21498	60.64	13480	13940	13480	17820	9600	13710	13723.58	30.69	812	14090	13900	13780	13590	13470	13840	13530	177	4110	500	10140	10	1	34950884	4792	8.33	0.68	12	0.06	1646.00	20086.00	19710	20240813	-30.44	13270	20250102	3.32	14090	-2.70	20250107	13270	3.32	20250102	19710	-30.44	20240813	13270	3.32	20250102	1.01	N	069080	500	176 억	10726559	N	N	1346	N	N
117	20250210	130607	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13710	0	3	0.00	262556400	19128	53.95	13480	13940	13480	17820	9600	13710	13726.29	30.69	1764	14090	13900	13780	13590	13470	13840	13530	177	4110	500	10140	10	1	34950884	4792	8.33	0.68	12	0.05	1646.00	20086.00	19710	20240813	-30.44	13270	20250102	3.32	14090	-2.70	20250107	13270	3.32	20250102	19710	-30.44	20240813	13270	3.32	20250102	1.01	N	069080	500	176 억	10726559	N	N	1346	N	N
118	20250210	120604	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13760	50	2	0.36	212987880	15512	43.75	13480	13940	13480	17820	9600	13710	13730.52	30.69	2351	14090	13900	13780	13590	13470	13840	13530	177	4110	500	10140	10	1	34950884	4809	8.36	0.69	12	0.04	1646.00	20086.00	19710	20240813	-30.19	13270	20250102	3.69	14090	-2.34	20250107	13270	3.69	20250102	19710	-30.19	20240813	13270	3.69	20250102	1.01	N	069080	500	176 억	10726559	N	N	1346	N	N
119	20250210	110603	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13750	40	2	0.29	144198820	10523	29.68	13480	13940	13480	17820	9600	13710	13703.20	30.69	841	14090	13900	13780	13590	13470	13840	13530	177	4110	500	10140	10	1	34950884	4806	8.35	0.68	12	0.03	1646.00	20086.00	19710	20240813	-30.24	13270	20250102	3.62	14090	-2.41	20250107	13270	3.62	20250102	19710	-30.24	20240813	13270	3.62	20250102	1.01	N	069080	500	176 억	10726559	N	N	1346	N	N
120	20250210	100601	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13730	20	2	0.15	106407180	7776	21.93	13480	13940	13480	17820	9600	13710	13684.05	30.69	-546	14090	13900	13780	13590	13470	13840	13530	177	4110	500	10140	10	1	34950884	4799	8.34	0.68	12	0.02	1646.00	20086.00	19710	20240813	-30.34	13270	20250102	3.47	14090	-2.56	20250107	13270	3.47	20250102	19710	-30.34	20240813	13270	3.47	20250102	1.01	N	069080	500	176 억	10726559	N	N	1346	N	N
121	20250210	090600	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13580	-130	5	-0.95	34990090	2577	7.27	13480	13940	13480	17820	9600	13710	13577.84	30.69	-638	14090	13900	13780	13590	13470	13840	13530	177	4110	500	10140	10	1	34950884	4746	8.25	0.68	12	0.01	1646.00	20086.00	19710	20240813	-31.10	13270	20250102	2.34	14090	-3.62	20250107	13270	2.34	20250102	19710	-31.10	20240813	13270	2.34	20250102	1.01	N	069080	500	176 억	10726559	N	N	1346	N	N
122	20250207	160557	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13710	-230	5	-1.65	486335590	35401	178.55	13860	13970	13660	18120	9760	13940	13737.99	30.74	-22479	14140	14040	13920	13820	13700	14090	13870	177	4180	500	10310	10	1	34950884	4792	8.33	0.68	12	0.10	1646.00	20086.00	19710	20240813	-30.44	13270	20250102	3.32	14090	-2.70	20250107	13270	3.32	20250102	19710	-30.44	20240813	13270	3.32	20250102	1.01	N	069080	500	176 억	10743746	N	N	1346	N	N
123	20250207	150558	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13710	-230	5	-1.65	459037790	33408	168.50	13860	13970	13660	18120	9760	13940	13740.36	30.74	-22384	14140	14040	13920	13820	13700	14090	13870	177	4180	500	10310	10	1	34950884	4792	8.33	0.68	12	0.10	1646.00	20086.00	19710	20240813	-30.44	13270	20250102	3.32	14090	-2.70	20250107	13270	3.32	20250102	19710	-30.44	20240813	13270	3.32	20250102	1.01	N	069080	500	176 억	10743746	N	N	1350	N	N
124	20250207	140557	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13690	-250	5	-1.79	364720250	26517	133.74	13860	13970	13670	18120	9760	13940	13754.20	30.74	-19336	14140	14040	13920	13820	13700	14090	13870	177	4180	500	10310	10	1	34950884	4785	8.32	0.68	12	0.08	1646.00	20086.00	19710	20240813	-30.54	13270	20250102	3.17	14090	-2.84	20250107	13270	3.17	20250102	19710	-30.54	20240813	13270	3.17	20250102	1.01	N	069080	500	176 억	10743746	N	N	1350	N	N
125	20250207	130556	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13670	-270	5	-1.94	314395250	22839	115.19	13860	13970	13670	18120	9760	13940	13765.72	30.74	-16038	14140	14040	13920	13820	13700	14090	13870	177	4180	500	10310	10	1	34950884	4778	8.30	0.68	12	0.07	1646.00	20086.00	19710	20240813	-30.64	13270	20250102	3.01	14090	-2.98	20250107	13270	3.01	20250102	19710	-30.64	20240813	13270	3.01	20250102	1.01	N	069080	500	176 억	10743746	N	N	1350	N	N
126	20250207	120556	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13730	-210	5	-1.51	226807280	16446	82.95	13860	13970	13730	18120	9760	13940	13791.03	30.74	-10194	14140	14040	13920	13820	13700	14090	13870	177	4180	500	10310	10	1	34950884	4799	8.34	0.68	12	0.05	1646.00	20086.00	19710	20240813	-30.34	13270	20250102	3.47	14090	-2.56	20250107	13270	3.47	20250102	19710	-30.34	20240813	13270	3.47	20250102	1.01	N	069080	500	176 억	10743746	N	N	1350	N	N
127	20250207	110554	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13750	-190	5	-1.36	178210720	12909	65.11	13860	13970	13730	18120	9760	13940	13805.15	30.74	-8230	14140	14040	13920	13820	13700	14090	13870	177	4180	500	10310	10	1	34950884	4806	8.35	0.68	12	0.04	1646.00	20086.00	19710	20240813	-30.24	13270	20250102	3.62	14090	-2.41	20250107	13270	3.62	20250102	19710	-30.24	20240813	13270	3.62	20250102	1.01	N	069080	500	176 억	10743746	N	N	1350	N	N
128	20250207	100556	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13800	-140	5	-1.00	104521410	7556	38.11	13860	13970	13770	18120	9760	13940	13832.90	30.74	-3662	14140	14040	13920	13820	13700	14090	13870	177	4180	500	10310	10	1	34950884	4823	8.38	0.69	12	0.02	1646.00	20086.00	19710	20240813	-29.98	13270	20250102	3.99	14090	-2.06	20250107	13270	3.99	20250102	19710	-29.98	20240813	13270	3.99	20250102	1.01	N	069080	500	176 억	10743746	N	N	1350	N	N
129	20250207	090559	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13890	-50	5	-0.36	15760590	1136	5.73	13860	13970	13860	18120	9760	13940	13873.76	30.74	-382	14140	14040	13920	13820	13700	14090	13870	177	4180	500	10310	10	1	34950884	4855	8.44	0.69	12	0.00	1646.00	20086.00	19710	20240813	-29.53	13270	20250102	4.67	14090	-1.42	20250107	13270	4.67	20250102	19710	-29.53	20240813	13270	4.67	20250102	1.01	N	069080	500	176 억	10743746	N	N	1350	N	N
130	20250206	160542	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13940	50	2	0.36	270795210	19484	58.50	13800	14020	13800	18050	9730	13890	13898.22	30.74	-3654	14243	14066	13873	13696	13503	14155	13785	177	4160	500	10270	10	1	34950884	4872	8.47	0.69	12	0.06	1646.00	20086.00	19710	20240813	-29.27	13270	20250102	5.05	14090	-1.06	20250107	13270	5.05	20250102	19710	-29.27	20240813	13270	5.05	20250102	1.01	N	069080	500	176 억	10743372	N	N	1350	N	N
131	20250206	150545	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13900	10	2	0.07	232364190	16721	50.21	13800	14020	13800	18050	9730	13890	13896.55	30.74	-3974	14243	14066	13873	13696	13503	14155	13785	177	4160	500	10270	10	1	34950884	4858	8.44	0.69	12	0.05	1646.00	20086.00	19710	20240813	-29.48	13270	20250102	4.75	14090	-1.35	20250107	13270	4.75	20250102	19710	-29.48	20240813	13270	4.75	20250102	1.01	N	069080	500	176 억	10743372	N	N	1058	N	N
132	20250206	140546	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13870	-20	5	-0.14	164867550	11855	35.60	13800	14020	13800	18050	9730	13890	13907.01	30.74	-3028	14243	14066	13873	13696	13503	14155	13785	177	4160	500	10270	10	1	34950884	4848	8.43	0.69	12	0.03	1646.00	20086.00	19710	20240813	-29.63	13270	20250102	4.52	14090	-1.56	20250107	13270	4.52	20250102	19710	-29.63	20240813	13270	4.52	20250102	1.01	N	069080	500	176 억	10743372	N	N	1058	N	N
133	20250206	130544	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13880	-10	5	-0.07	152933170	10995	33.01	13800	14020	13800	18050	9730	13890	13909.34	30.74	-2777	14243	14066	13873	13696	13503	14155	13785	177	4160	500	10270	10	1	34950884	4851	8.43	0.69	12	0.03	1646.00	20086.00	19710	20240813	-29.58	13270	20250102	4.60	14090	-1.49	20250107	13270	4.60	20250102	19710	-29.58	20240813	13270	4.60	20250102	1.01	N	069080	500	176 억	10743372	N	N	1058	N	N
134	20250206	120541	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13930	40	2	0.29	92070340	6619	19.87	13800	14020	13800	18050	9730	13890	13910.01	30.74	-266	14243	14066	13873	13696	13503	14155	13785	177	4160	500	10270	10	1	34950884	4869	8.46	0.69	12	0.02	1646.00	20086.00	19710	20240813	-29.33	13270	20250102	4.97	14090	-1.14	20250107	13270	4.97	20250102	19710	-29.33	20240813	13270	4.97	20250102	1.01	N	069080	500	176 억	10743372	N	N	1058	N	N
135	20250206	110537	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13920	30	2	0.22	77583100	5579	16.75	13800	14020	13800	18050	9730	13890	13906.27	30.74	-338	14243	14066	13873	13696	13503	14155	13785	177	4160	500	10270	10	1	34950884	4865	8.46	0.69	12	0.02	1646.00	20086.00	19710	20240813	-29.38	13270	20250102	4.90	14090	-1.21	20250107	13270	4.90	20250102	19710	-29.38	20240813	13270	4.90	20250102	1.01	N	069080	500	176 억	10743372	N	N	1058	N	N
136	20250206	100539	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13910	20	2	0.14	57212610	4115	12.36	13800	14020	13800	18050	9730	13890	13903.43	30.74	-369	14243	14066	13873	13696	13503	14155	13785	177	4160	500	10270	10	1	34950884	4862	8.45	0.69	12	0.01	1646.00	20086.00	19710	20240813	-29.43	13270	20250102	4.82	14090	-1.28	20250107	13270	4.82	20250102	19710	-29.43	20240813	13270	4.82	20250102	1.01	N	069080	500	176 억	10743372	N	N	1058	N	N
137	20250206	090545	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13980	90	2	0.65	13879090	1002	3.01	13800	13980	13800	18050	9730	13890	13851.39	30.74	114	14243	14066	13873	13696	13503	14155	13785	177	4160	500	10270	10	1	34950884	4886	8.49	0.70	12	0.00	1646.00	20086.00	19710	20240813	-29.07	13270	20250102	5.35	14090	-0.78	20250107	13270	5.35	20250102	19710	-29.07	20240813	13270	5.35	20250102	1.01	N	069080	500	176 억	10743372	N	N	1058	N	N
138	20250205	160537	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13890	150	2	1.09	463223300	33305	85.29	13680	14050	13680	17860	9620	13740	13908.53	30.73	4366	14213	13976	13843	13606	13473	13910	13540	177	4120	500	10160	10	1	34950884	4855	8.44	0.69	12	0.10	1646.00	20086.00	19710	20240813	-29.53	13270	20250102	4.67	14090	-1.42	20250107	13270	4.67	20250102	19710	-29.53	20240813	13270	4.67	20250102	1.02	N	069080	500	176 억	10738811	N	N	1058	N	N
139	20250205	150540	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13850	110	2	0.80	429446200	30868	79.05	13680	14050	13680	17860	9620	13740	13912.34	30.73	4530	14213	13976	13843	13606	13473	13910	13540	177	4120	500	10160	10	1	34950884	4841	8.41	0.69	12	0.09	1646.00	20086.00	19710	20240813	-29.73	13270	20250102	4.37	14090	-1.70	20250107	13270	4.37	20250102	19710	-29.73	20240813	13270	4.37	20250102	1.02	N	069080	500	176 억	10738811	N	N	1450	N	N
140	20250205	140540	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13890	150	2	1.09	375420820	26976	69.08	13680	14050	13680	17860	9620	13740	13916.85	30.73	5604	14213	13976	13843	13606	13473	13910	13540	177	4120	500	10160	10	1	34950884	4855	8.44	0.69	12	0.08	1646.00	20086.00	19710	20240813	-29.53	13270	20250102	4.67	14090	-1.42	20250107	13270	4.67	20250102	19710	-29.53	20240813	13270	4.67	20250102	1.02	N	069080	500	176 억	10738811	N	N	1450	N	N
141	20250205	130538	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13920	180	2	1.31	332781950	23909	61.23	13680	14050	13680	17860	9620	13740	13918.69	30.73	7136	14213	13976	13843	13606	13473	13910	13540	177	4120	500	10160	10	1	34950884	4865	8.46	0.69	12	0.07	1646.00	20086.00	19710	20240813	-29.38	13270	20250102	4.90	14090	-1.21	20250107	13270	4.90	20250102	19710	-29.38	20240813	13270	4.90	20250102	1.02	N	069080	500	176 억	10738811	N	N	1450	N	N
142	20250205	120539	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13900	160	2	1.16	250968980	18027	46.16	13680	14050	13680	17860	9620	13740	13921.84	30.73	5463	14213	13976	13843	13606	13473	13910	13540	177	4120	500	10160	10	1	34950884	4858	8.44	0.69	12	0.05	1646.00	20086.00	19710	20240813	-29.48	13270	20250102	4.75	14090	-1.35	20250107	13270	4.75	20250102	19710	-29.48	20240813	13270	4.75	20250102	1.02	N	069080	500	176 억	10738811	N	N	1450	N	N
143	20250205	110538	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13930	190	2	1.38	211769200	15213	38.96	13680	14050	13680	17860	9620	13740	13920.28	30.73	5216	14213	13976	13843	13606	13473	13910	13540	177	4120	500	10160	10	1	34950884	4869	8.46	0.69	12	0.04	1646.00	20086.00	19710	20240813	-29.33	13270	20250102	4.97	14090	-1.14	20250107	13270	4.97	20250102	19710	-29.33	20240813	13270	4.97	20250102	1.02	N	069080	500	176 억	10738811	N	N	1450	N	N
144	20250205	100543	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	14010	270	2	1.97	146608360	10553	27.02	13680	14050	13680	17860	9620	13740	13892.58	30.73	4748	14213	13976	13843	13606	13473	13910	13540	177	4120	500	10160	10	1	34950884	4897	8.51	0.70	12	0.03	1646.00	20086.00	19710	20240813	-28.92	13270	20250102	5.58	14090	-0.57	20250107	13270	5.58	20250102	19710	-28.92	20240813	13270	5.58	20250102	1.02	N	069080	500	176 억	10738811	N	N	1450	N	N
145	20250205	090547	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13760	20	2	0.15	10618420	773	1.98	13680	13790	13680	17860	9620	13740	13736.64	30.73	316	14213	13976	13843	13606	13473	13910	13540	177	4120	500	10160	10	1	34950884	4809	8.36	0.69	12	0.00	1646.00	20086.00	19710	20240813	-30.19	13270	20250102	3.69	14090	-2.34	20250107	13270	3.69	20250102	19710	-30.19	20240813	13270	3.69	20250102	1.02	N	069080	500	176 억	10738811	N	N	1450	N	N
146	20250204	160532	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13740	60	2	0.44	531097500	38541	64.84	13810	14080	13710	17780	9580	13680	13780.07	30.73	1500	14126	13902	13666	13442	13206	14015	13555	177	4100	500	10120	10	1	34950884	4802	8.35	0.68	12	0.11	1646.00	20086.00	19710	20240813	-30.29	13270	20250102	3.54	14090	-2.48	20250107	13270	3.54	20250102	19710	-30.29	20240813	13270	3.54	20250102	1.01	N	069080	500	176 억	10739530	N	N	1450	N	N
147	20250204	150534	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13770	90	2	0.66	457440590	33179	55.82	13810	14080	13710	17780	9580	13680	13787.05	30.73	1304	14126	13902	13666	13442	13206	14015	13555	177	4100	500	10120	10	1	34950884	4813	8.37	0.69	12	0.09	1646.00	20086.00	19710	20240813	-30.14	13270	20250102	3.77	14090	-2.27	20250107	13270	3.77	20250102	19710	-30.14	20240813	13270	3.77	20250102	1.01	N	069080	500	176 억	10739530	N	N	2234	N	N
148	20250204	140533	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13810	130	2	0.95	377142330	27346	46.01	13810	14080	13710	17780	9580	13680	13791.50	30.73	347	14126	13902	13666	13442	13206	14015	13555	177	4100	500	10120	10	1	34950884	4827	8.39	0.69	12	0.08	1646.00	20086.00	19710	20240813	-29.93	13270	20250102	4.07	14090	-1.99	20250107	13270	4.07	20250102	19710	-29.93	20240813	13270	4.07	20250102	1.01	N	069080	500	176 억	10739530	N	N	2234	N	N
149	20250204	130534	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13840	160	2	1.17	332607240	24116	40.57	13810	14080	13710	17780	9580	13680	13791.97	30.73	327	14126	13902	13666	13442	13206	14015	13555	177	4100	500	10120	10	1	34950884	4837	8.41	0.69	12	0.07	1646.00	20086.00	19710	20240813	-29.78	13270	20250102	4.30	14090	-1.77	20250107	13270	4.30	20250102	19710	-29.78	20240813	13270	4.30	20250102	1.01	N	069080	500	176 억	10739530	N	N	2234	N	N
150	20250204	120539	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13730	50	2	0.37	281443420	20406	34.33	13810	14080	13710	17780	9580	13680	13792.19	30.73	-573	14126	13902	13666	13442	13206	14015	13555	177	4100	500	10120	10	1	34950884	4799	8.34	0.68	12	0.06	1646.00	20086.00	19710	20240813	-30.34	13270	20250102	3.47	14090	-2.56	20250107	13270	3.47	20250102	19710	-30.34	20240813	13270	3.47	20250102	1.01	N	069080	500	176 억	10739530	N	N	2234	N	N
151	20250204	110527	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13780	100	2	0.73	258372020	18728	31.51	13810	14080	13710	17780	9580	13680	13796.03	30.73	-270	14126	13902	13666	13442	13206	14015	13555	177	4100	500	10120	10	1	34950884	4816	8.37	0.69	12	0.05	1646.00	20086.00	19710	20240813	-30.09	13270	20250102	3.84	14090	-2.20	20250107	13270	3.84	20250102	19710	-30.09	20240813	13270	3.84	20250102	1.01	N	069080	500	176 억	10739530	N	N	2234	N	N
152	20250204	100532	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13790	110	2	0.80	142943420	10339	17.39	13810	14080	13710	17780	9580	13680	13825.65	30.73	-1128	14126	13902	13666	13442	13206	14015	13555	177	4100	500	10120	10	1	34950884	4820	8.38	0.69	12	0.03	1646.00	20086.00	19710	20240813	-30.04	13270	20250102	3.92	14090	-2.13	20250107	13270	3.92	20250102	19710	-30.04	20240813	13270	3.92	20250102	1.01	N	069080	500	176 억	10739530	N	N	2234	N	N
153	20250204	090531	55	60.00	KSQ150		IT 서비스	N	N	N	Y	60	N	13930	250	2	1.83	42748940	3077	5.18	13810	14080	13810	17780	9580	13680	13893.06	30.73	1275	14126	13902	13666	13442	13206	14015	13555	177	4100	500	10120	10	1	34950884	4869	8.46	0.69	12	0.01	1646.00	20086.00	19710	20240813	-29.33	13270	20250102	4.97	14090	-1.14	20250107	13270	4.97	20250102	19710	-29.33	20240813	13270	4.97	20250102	1.01	N	069080	500	176 억	10739530	N	N	2234	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History