KissMeData/225570/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161025	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13200	-150	5	-1.12	2336933050	175605	108.69	13390	13440	13200	17350	9350	13350	13308.26	4.74	-51486	13630	13490	13420	13280	13210	13455	13245	329	4000	500	9340	10	1	65860174	8694	76.74	2.93	12	0.27	172.00	4505.00	30950	20240809	-57.35	12500	20241210	5.60	14010	-5.78	20250106	13050	1.15	20250113	30950	-57.35	20240809	12500	5.60	20241210	2.18	N	225570	500	329 억	3120242	N	N	758	N	N
3	20250124	151024	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13280	-70	5	-0.52	1866112180	140010	86.66	13390	13440	13240	17350	9350	13350	13328.41	4.74	-29538	13630	13490	13420	13280	13210	13455	13245	329	4000	500	9340	10	1	65860174	8746	77.21	2.95	12	0.21	172.00	4505.00	30950	20240809	-57.09	12500	20241210	6.24	14010	-5.21	20250106	13050	1.76	20250113	30950	-57.09	20240809	12500	6.24	20241210	2.18	N	225570	500	329 억	3120242	N	N	1647	N	N
4	20250124	141022	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13290	-60	5	-0.45	1407797230	105540	65.32	13390	13440	13240	17350	9350	13350	13338.99	4.74	-17651	13630	13490	13420	13280	13210	13455	13245	329	4000	500	9340	10	1	65860174	8753	77.27	2.95	12	0.16	172.00	4505.00	30950	20240809	-57.06	12500	20241210	6.32	14010	-5.14	20250106	13050	1.84	20250113	30950	-57.06	20240809	12500	6.32	20241210	2.18	N	225570	500	329 억	3120242	N	N	1647	N	N
5	20250124	131024	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13340	-10	5	-0.07	1166491660	87418	54.11	13390	13440	13240	17350	9350	13350	13343.83	4.74	-12943	13630	13490	13420	13280	13210	13455	13245	329	4000	500	9340	10	1	65860174	8786	77.56	2.96	12	0.13	172.00	4505.00	30950	20240809	-56.90	12500	20241210	6.72	14010	-4.78	20250106	13050	2.22	20250113	30950	-56.90	20240809	12500	6.72	20241210	2.18	N	225570	500	329 억	3120242	N	N	1647	N	N
6	20250124	121020	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13350	0	3	0.00	934024350	70012	43.33	13390	13440	13240	17350	9350	13350	13340.91	4.74	-8813	13630	13490	13420	13280	13210	13455	13245	329	4000	500	9340	10	1	65860174	8792	77.62	2.96	12	0.11	172.00	4505.00	30950	20240809	-56.87	12500	20241210	6.80	14010	-4.71	20250106	13050	2.30	20250113	30950	-56.87	20240809	12500	6.80	20241210	2.18	N	225570	500	329 억	3120242	N	N	1647	N	N
7	20250124	111022	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13380	30	2	0.22	825341850	61872	38.30	13390	13440	13240	17350	9350	13350	13339.49	4.74	-10247	13630	13490	13420	13280	13210	13455	13245	329	4000	500	9340	10	1	65860174	8812	77.79	2.97	12	0.09	172.00	4505.00	30950	20240809	-56.77	12500	20241210	7.04	14010	-4.50	20250106	13050	2.53	20250113	30950	-56.77	20240809	12500	7.04	20241210	2.18	N	225570	500	329 억	3120242	N	N	1647	N	N
8	20250124	101018	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13440	90	2	0.67	574789760	43147	26.71	13390	13440	13240	17350	9350	13350	13321.62	4.74	-11047	13630	13490	13420	13280	13210	13455	13245	329	4000	500	9340	10	1	65860174	8852	78.14	2.98	12	0.07	172.00	4505.00	30950	20240809	-56.58	12500	20241210	7.52	14010	-4.07	20250106	13050	2.99	20250113	30950	-56.58	20240809	12500	7.52	20241210	2.18	N	225570	500	329 억	3120242	N	N	1647	N	N
9	20250124	091025	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13270	-80	5	-0.60	291631280	21920	13.57	13390	13420	13240	17350	9350	13350	13304.22	4.74	-9579	13630	13490	13420	13280	13210	13455	13245	329	4000	500	9340	10	1	65860174	8740	77.15	2.95	12	0.03	172.00	4505.00	30950	20240809	-57.12	12500	20241210	6.16	14010	-5.28	20250106	13050	1.69	20250113	30950	-57.12	20240809	12500	6.16	20241210	2.18	N	225570	500	329 억	3120242	N	N	1647	N	N
10	20250123	161019	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13350	-200	5	-1.48	2130562530	158729	105.66	13550	13560	13350	17610	9490	13550	13423.39	4.76	-18658	13830	13690	13570	13430	13310	13630	13370	329	4060	500	9480	10	1	65860174	8792	77.62	2.96	12	0.24	172.00	4505.00	30950	20240809	-56.87	12500	20241210	6.80	14010	-4.71	20250106	13050	2.30	20250113	30950	-56.87	20240809	12500	6.80	20241210	2.20	N	225570	500	329 억	3137559	N	N	1647	N	N
11	20250123	151016	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13370	-180	5	-1.33	1810485890	134765	89.71	13550	13560	13360	17610	9490	13550	13434.34	4.76	-18251	13830	13690	13570	13430	13310	13630	13370	329	4060	500	9480	10	1	65860174	8806	77.73	2.97	12	0.20	172.00	4505.00	30950	20240809	-56.80	12500	20241210	6.96	14010	-4.57	20250106	13050	2.45	20250113	30950	-56.80	20240809	12500	6.96	20241210	2.20	N	225570	500	329 억	3137559	N	N	2782	N	N
12	20250123	141018	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13470	-80	5	-0.59	1559726460	116057	77.25	13550	13560	13360	17610	9490	13550	13439.26	4.76	-19854	13830	13690	13570	13430	13310	13630	13370	329	4060	500	9480	10	1	65860174	8871	78.31	2.99	12	0.18	172.00	4505.00	30950	20240809	-56.48	12500	20241210	7.76	14010	-3.85	20250106	13050	3.22	20250113	30950	-56.48	20240809	12500	7.76	20241210	2.20	N	225570	500	329 억	3137559	N	N	2782	N	N
13	20250123	131016	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13510	-40	5	-0.30	1403970020	104491	69.55	13550	13560	13360	17610	9490	13550	13436.22	4.76	-20616	13830	13690	13570	13430	13310	13630	13370	329	4060	500	9480	10	1	65860174	8898	78.55	3.00	12	0.16	172.00	4505.00	30950	20240809	-56.35	12500	20241210	8.08	14010	-3.57	20250106	13050	3.52	20250113	30950	-56.35	20240809	12500	8.08	20241210	2.20	N	225570	500	329 억	3137559	N	N	2782	N	N
14	20250123	121017	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13470	-80	5	-0.59	1293881320	96318	64.11	13550	13560	13360	17610	9490	13550	13433.36	4.76	-21914	13830	13690	13570	13430	13310	13630	13370	329	4060	500	9480	10	1	65860174	8871	78.31	2.99	12	0.15	172.00	4505.00	30950	20240809	-56.48	12500	20241210	7.76	14010	-3.85	20250106	13050	3.22	20250113	30950	-56.48	20240809	12500	7.76	20241210	2.20	N	225570	500	329 억	3137559	N	N	2782	N	N
15	20250123	111008	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13430	-120	5	-0.89	1102407210	82054	54.62	13550	13560	13360	17610	9490	13550	13435.06	4.76	-25222	13830	13690	13570	13430	13310	13630	13370	329	4060	500	9480	10	1	65860174	8845	78.08	2.98	12	0.12	172.00	4505.00	30950	20240809	-56.61	12500	20241210	7.44	14010	-4.14	20250106	13050	2.91	20250113	30950	-56.61	20240809	12500	7.44	20241210	2.20	N	225570	500	329 억	3137559	N	N	2782	N	N
16	20250123	101016	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13360	-190	5	-1.40	902202560	67106	44.67	13550	13560	13360	17610	9490	13550	13444.35	4.76	-22628	13830	13690	13570	13430	13310	13630	13370	329	4060	500	9480	10	1	65860174	8799	77.67	2.97	12	0.10	172.00	4505.00	30950	20240809	-56.83	12500	20241210	6.88	14010	-4.64	20250106	13050	2.38	20250113	30950	-56.83	20240809	12500	6.88	20241210	2.20	N	225570	500	329 억	3137559	N	N	2782	N	N
17	20250123	091017	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13480	-70	5	-0.52	217258040	16087	10.71	13550	13560	13460	17610	9490	13550	13505.04	4.76	-4110	13830	13690	13570	13430	13310	13630	13370	329	4060	500	9480	10	1	65860174	8878	78.37	2.99	12	0.02	172.00	4505.00	30950	20240809	-56.45	12500	20241210	7.84	14010	-3.78	20250106	13050	3.30	20250113	30950	-56.45	20240809	12500	7.84	20241210	2.20	N	225570	500	329 억	3137559	N	N	2782	N	N
18	20250122	161009	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13550	-80	5	-0.59	2021825800	148950	70.86	13710	13710	13450	17710	9550	13630	13573.86	4.79	-7896	14163	13896	13703	13436	13243	14030	13570	329	4080	500	9540	10	1	65860174	8924	78.78	3.01	12	0.23	172.00	4505.00	30950	20240809	-56.22	12500	20241210	8.40	14010	-3.28	20250106	13050	3.83	20250113	30950	-56.22	20240809	12500	8.40	20241210	2.23	N	225570	500	329 억	3157656	N	N	2782	N	N
19	20250122	151010	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13590	-40	5	-0.29	1886440840	138968	66.11	13710	13710	13450	17710	9550	13630	13574.64	4.79	-8193	14163	13896	13703	13436	13243	14030	13570	329	4080	500	9540	10	1	65860174	8950	79.01	3.02	12	0.21	172.00	4505.00	30950	20240809	-56.09	12500	20241210	8.72	14010	-3.00	20250106	13050	4.14	20250113	30950	-56.09	20240809	12500	8.72	20241210	2.23	N	225570	500	329 억	3157656	N	N	2230	N	N
20	20250122	141009	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13600	-30	5	-0.22	1578326440	116296	55.32	13710	13710	13450	17710	9550	13630	13571.63	4.79	-16611	14163	13896	13703	13436	13243	14030	13570	329	4080	500	9540	10	1	65860174	8957	79.07	3.02	12	0.18	172.00	4505.00	30950	20240809	-56.06	12500	20241210	8.80	14010	-2.93	20250106	13050	4.21	20250113	30950	-56.06	20240809	12500	8.80	20241210	2.23	N	225570	500	329 억	3157656	N	N	2230	N	N
21	20250122	131010	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13650	20	2	0.15	1426447760	105142	50.02	13710	13710	13450	17710	9550	13630	13566.87	4.79	-18329	14163	13896	13703	13436	13243	14030	13570	329	4080	500	9540	10	1	65860174	8990	79.36	3.03	12	0.16	172.00	4505.00	30950	20240809	-55.90	12500	20241210	9.20	14010	-2.57	20250106	13050	4.60	20250113	30950	-55.90	20240809	12500	9.20	20241210	2.23	N	225570	500	329 억	3157656	N	N	2230	N	N
22	20250122	121008	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13640	10	2	0.07	1207360350	89077	42.37	13710	13710	13450	17710	9550	13630	13554.12	4.79	-18084	14163	13896	13703	13436	13243	14030	13570	329	4080	500	9540	10	1	65860174	8983	79.30	3.03	12	0.14	172.00	4505.00	30950	20240809	-55.93	12500	20241210	9.12	14010	-2.64	20250106	13050	4.52	20250113	30950	-55.93	20240809	12500	9.12	20241210	2.23	N	225570	500	329 억	3157656	N	N	2230	N	N
23	20250122	111010	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13580	-50	5	-0.37	968445050	71477	34.00	13710	13710	13450	17710	9550	13630	13549.04	4.79	-20959	14163	13896	13703	13436	13243	14030	13570	329	4080	500	9540	10	1	65860174	8944	78.95	3.01	12	0.11	172.00	4505.00	30950	20240809	-56.12	12500	20241210	8.64	14010	-3.07	20250106	13050	4.06	20250113	30950	-56.12	20240809	12500	8.64	20241210	2.23	N	225570	500	329 억	3157656	N	N	2230	N	N
24	20250122	101009	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13550	-80	5	-0.59	758271530	56021	26.65	13710	13710	13450	17710	9550	13630	13535.49	4.79	-21351	14163	13896	13703	13436	13243	14030	13570	329	4080	500	9540	10	1	65860174	8924	78.78	3.01	12	0.09	172.00	4505.00	30950	20240809	-56.22	12500	20241210	8.40	14010	-3.28	20250106	13050	3.83	20250113	30950	-56.22	20240809	12500	8.40	20241210	2.23	N	225570	500	329 억	3157656	N	N	2230	N	N
25	20250122	091011	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13540	-90	5	-0.66	195266010	14339	6.82	13710	13710	13530	17710	9550	13630	13617.83	4.79	-5842	14163	13896	13703	13436	13243	14030	13570	329	4080	500	9540	10	1	65860174	8917	78.72	3.01	12	0.02	172.00	4505.00	30950	20240809	-56.25	12500	20241210	8.32	14010	-3.35	20250106	13050	3.75	20250113	30950	-56.25	20240809	12500	8.32	20241210	2.23	N	225570	500	329 억	3157656	N	N	2230	N	N
26	20250121	161003	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13630	110	2	0.81	2868073490	209556	83.87	13540	13970	13510	17570	9470	13520	13686.57	4.73	36895	14093	13806	13643	13356	13193	13725	13275	329	4050	500	9460	10	1	65860174	8977	79.24	3.03	12	0.32	172.00	4505.00	30950	20240809	-55.96	12500	20241210	9.04	14010	-2.71	20250106	13050	4.44	20250113	30950	-55.96	20240809	12500	9.04	20241210	2.25	N	225570	500	329 억	3116601	N	N	2230	N	N
27	20250121	151005	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13670	150	2	1.11	2722927030	198919	79.61	13540	13970	13510	17570	9470	13520	13688.68	4.73	33303	14093	13806	13643	13356	13193	13725	13275	329	4050	500	9460	10	1	65860174	9003	79.48	3.03	12	0.30	172.00	4505.00	30950	20240809	-55.83	12500	20241210	9.36	14010	-2.43	20250106	13050	4.75	20250113	30950	-55.83	20240809	12500	9.36	20241210	2.25	N	225570	500	329 억	3116601	N	N	1588	N	N
28	20250121	141006	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13640	120	2	0.89	2459644040	179638	71.89	13540	13970	13510	17570	9470	13520	13692.29	4.73	29722	14093	13806	13643	13356	13193	13725	13275	329	4050	500	9460	10	1	65860174	8983	79.30	3.03	12	0.27	172.00	4505.00	30950	20240809	-55.93	12500	20241210	9.12	14010	-2.64	20250106	13050	4.52	20250113	30950	-55.93	20240809	12500	9.12	20241210	2.25	N	225570	500	329 억	3116601	N	N	1588	N	N
29	20250121	131005	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13630	110	2	0.81	2303652400	168190	67.31	13540	13970	13510	17570	9470	13520	13696.80	4.73	34291	14093	13806	13643	13356	13193	13725	13275	329	4050	500	9460	10	1	65860174	8977	79.24	3.03	12	0.26	172.00	4505.00	30950	20240809	-55.96	12500	20241210	9.04	14010	-2.71	20250106	13050	4.44	20250113	30950	-55.96	20240809	12500	9.04	20241210	2.25	N	225570	500	329 억	3116601	N	N	1588	N	N
30	20250121	120947	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13590	70	2	0.52	2141863690	156315	62.56	13540	13970	13510	17570	9470	13520	13702.30	4.73	35327	14093	13806	13643	13356	13193	13725	13275	329	4050	500	9460	10	1	65860174	8950	79.01	3.02	12	0.24	172.00	4505.00	30950	20240809	-56.09	12500	20241210	8.72	14010	-3.00	20250106	13050	4.14	20250113	30950	-56.09	20240809	12500	8.72	20241210	2.25	N	225570	500	329 억	3116601	N	N	1588	N	N
31	20250121	110914	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13520	0	3	0.00	1868647550	136179	54.50	13540	13970	13510	17570	9470	13520	13722.09	4.73	34385	14093	13806	13643	13356	13193	13725	13275	329	4050	500	9460	10	1	65860174	8904	78.60	3.00	12	0.21	172.00	4505.00	30950	20240809	-56.32	12500	20241210	8.16	14010	-3.50	20250106	13050	3.60	20250113	30950	-56.32	20240809	12500	8.16	20241210	2.25	N	225570	500	329 억	3116601	N	N	1588	N	N
32	20250121	100908	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13570	50	2	0.37	1591250760	115705	46.31	13540	13970	13510	17570	9470	13520	13752.79	4.73	39609	14093	13806	13643	13356	13193	13725	13275	329	4050	500	9460	10	1	65860174	8937	78.90	3.01	12	0.18	172.00	4505.00	30950	20240809	-56.16	12500	20241210	8.56	14010	-3.14	20250106	13050	3.98	20250113	30950	-56.16	20240809	12500	8.56	20241210	2.25	N	225570	500	329 억	3116601	N	N	1588	N	N
33	20250121	091007	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13790	270	2	2.00	527816290	38462	15.39	13540	13810	13540	17570	9470	13520	13723.41	4.73	29940	14093	13806	13643	13356	13193	13725	13275	329	4050	500	9460	10	1	65860174	9082	80.17	3.06	12	0.06	172.00	4505.00	30950	20240809	-55.44	12500	20241210	10.32	14010	-1.57	20250106	13050	5.67	20250113	30950	-55.44	20240809	12500	10.32	20241210	2.25	N	225570	500	329 억	3116601	N	N	1588	N	N
34	20250120	160952	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13520	-130	5	-0.95	3399797210	248709	144.08	13780	13930	13480	17740	9560	13650	13669.85	4.76	-28778	13923	13786	13663	13526	13403	13855	13595	329	4090	500	9550	10	1	65860174	8904	78.60	3.00	12	0.38	172.00	4505.00	30950	20240809	-56.32	12500	20241210	8.16	14010	-3.50	20250106	13050	3.60	20250113	30950	-56.32	20240809	12500	8.16	20241210	2.27	N	225570	500	329 억	3138230	N	N	1588	N	N
35	20250120	151004	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13540	-110	5	-0.81	3273478030	239372	138.67	13780	13930	13480	17740	9560	13650	13675.32	4.76	-29612	13923	13786	13663	13526	13403	13855	13595	329	4090	500	9550	10	1	65860174	8917	78.72	3.01	12	0.36	172.00	4505.00	30950	20240809	-56.25	12500	20241210	8.32	14010	-3.35	20250106	13050	3.75	20250113	30950	-56.25	20240809	12500	8.32	20241210	2.27	N	225570	500	329 억	3138230	N	N	448	N	N
36	20250120	141002	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13550	-100	5	-0.73	3047554020	222672	128.99	13780	13930	13480	17740	9560	13650	13686.37	4.76	-27214	13923	13786	13663	13526	13403	13855	13595	329	4090	500	9550	10	1	65860174	8924	78.78	3.01	12	0.34	172.00	4505.00	30950	20240809	-56.22	12500	20241210	8.40	14010	-3.28	20250106	13050	3.83	20250113	30950	-56.22	20240809	12500	8.40	20241210	2.27	N	225570	500	329 억	3138230	N	N	448	N	N
37	20250120	131002	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13630	-20	5	-0.15	2805503610	204877	118.68	13780	13930	13480	17740	9560	13650	13693.70	4.76	-19497	13923	13786	13663	13526	13403	13855	13595	329	4090	500	9550	10	1	65860174	8977	79.24	3.03	12	0.31	172.00	4505.00	30950	20240809	-55.96	12500	20241210	9.04	14010	-2.71	20250106	13050	4.44	20250113	30950	-55.96	20240809	12500	9.04	20241210	2.27	N	225570	500	329 억	3138230	N	N	448	N	N
38	20250120	121003	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13570	-80	5	-0.59	2686532990	196134	113.62	13780	13930	13480	17740	9560	13650	13697.55	4.76	-19192	13923	13786	13663	13526	13403	13855	13595	329	4090	500	9550	10	1	65860174	8937	78.90	3.01	12	0.30	172.00	4505.00	30950	20240809	-56.16	12500	20241210	8.56	14010	-3.14	20250106	13050	3.98	20250113	30950	-56.16	20240809	12500	8.56	20241210	2.27	N	225570	500	329 억	3138230	N	N	448	N	N
39	20250120	111004	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13610	-40	5	-0.29	2519233970	183826	106.49	13780	13930	13480	17740	9560	13650	13704.58	4.76	-15997	13923	13786	13663	13526	13403	13855	13595	329	4090	500	9550	10	1	65860174	8964	79.13	3.02	12	0.28	172.00	4505.00	30950	20240809	-56.03	12500	20241210	8.88	14010	-2.86	20250106	13050	4.29	20250113	30950	-56.03	20240809	12500	8.88	20241210	2.27	N	225570	500	329 억	3138230	N	N	448	N	N
40	20250120	101003	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13630	-20	5	-0.15	2059823830	149955	86.87	13780	13930	13590	17740	9560	13650	13736.54	4.76	-7509	13923	13786	13663	13526	13403	13855	13595	329	4090	500	9550	10	1	65860174	8977	79.24	3.03	12	0.23	172.00	4505.00	30950	20240809	-55.96	12500	20241210	9.04	14010	-2.71	20250106	13050	4.44	20250113	30950	-55.96	20240809	12500	9.04	20241210	2.27	N	225570	500	329 억	3138230	N	N	448	N	N
41	20250120	091005	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13700	50	2	0.37	664449660	48389	28.03	13780	13780	13650	17740	9560	13650	13732.19	4.76	-13484	13923	13786	13663	13526	13403	13855	13595	329	4090	500	9550	10	1	65860174	9023	79.65	3.04	12	0.07	172.00	4505.00	30950	20240809	-55.74	12500	20241210	9.60	14010	-2.21	20250106	13050	4.98	20250113	30950	-55.74	20240809	12500	9.60	20241210	2.27	N	225570	500	329 억	3138230	N	N	448	N	N
42	20250117	160959	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13650	80	2	0.59	2323590270	170079	114.65	13610	13800	13540	17640	9500	13570	13661.85	4.74	11143	13956	13762	13666	13472	13376	13715	13425	329	4070	500	9490	10	1	65860174	8990	79.36	3.03	12	0.26	172.00	4505.00	30950	20240809	-55.90	12500	20241210	9.20	14010	-2.57	20250106	13050	4.60	20250113	30950	-55.90	20240809	12500	9.20	20241210	2.26	N	225570	500	329 억	3123895	N	N	448	N	N
43	20250117	150959	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13590	20	2	0.15	2034695910	148904	100.38	13610	13800	13540	17640	9500	13570	13664.48	4.74	14684	13956	13762	13666	13472	13376	13715	13425	329	4070	500	9490	10	1	65860174	8950	79.01	3.02	12	0.23	172.00	4505.00	30950	20240809	-56.09	12500	20241210	8.72	14010	-3.00	20250106	13050	4.14	20250113	30950	-56.09	20240809	12500	8.72	20241210	2.26	N	225570	500	329 억	3123895	N	N	156	N	N
44	20250117	141004	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13610	40	2	0.29	1818633620	133027	89.67	13610	13800	13540	17640	9500	13570	13671.16	4.74	16843	13956	13762	13666	13472	13376	13715	13425	329	4070	500	9490	10	1	65860174	8964	79.13	3.02	12	0.20	172.00	4505.00	30950	20240809	-56.03	12500	20241210	8.88	14010	-2.86	20250106	13050	4.29	20250113	30950	-56.03	20240809	12500	8.88	20241210	2.26	N	225570	500	329 억	3123895	N	N	156	N	N
45	20250117	131001	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13690	120	2	0.88	1641601840	120037	80.92	13610	13800	13540	17640	9500	13570	13675.80	4.74	18488	13956	13762	13666	13472	13376	13715	13425	329	4070	500	9490	10	1	65860174	9016	79.59	3.04	12	0.18	172.00	4505.00	30950	20240809	-55.77	12500	20241210	9.52	14010	-2.28	20250106	13050	4.90	20250113	30950	-55.77	20240809	12500	9.52	20241210	2.26	N	225570	500	329 억	3123895	N	N	156	N	N
46	20250117	121003	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13660	90	2	0.66	1394930110	101975	68.74	13610	13800	13540	17640	9500	13570	13679.14	4.74	17195	13956	13762	13666	13472	13376	13715	13425	329	4070	500	9490	10	1	65860174	8996	79.42	3.03	12	0.15	172.00	4505.00	30950	20240809	-55.86	12500	20241210	9.28	14010	-2.50	20250106	13050	4.67	20250113	30950	-55.86	20240809	12500	9.28	20241210	2.26	N	225570	500	329 억	3123895	N	N	156	N	N
47	20250117	111002	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13640	70	2	0.52	1262781430	92302	62.22	13610	13800	13540	17640	9500	13570	13680.98	4.74	14977	13956	13762	13666	13472	13376	13715	13425	329	4070	500	9490	10	1	65860174	8983	79.30	3.03	12	0.14	172.00	4505.00	30950	20240809	-55.93	12500	20241210	9.12	14010	-2.64	20250106	13050	4.52	20250113	30950	-55.93	20240809	12500	9.12	20241210	2.26	N	225570	500	329 억	3123895	N	N	156	N	N
48	20250117	101004	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13700	130	2	0.96	1021864980	74679	50.34	13610	13800	13540	17640	9500	13570	13683.43	4.74	13282	13956	13762	13666	13472	13376	13715	13425	329	4070	500	9490	10	1	65860174	9023	79.65	3.04	12	0.11	172.00	4505.00	30950	20240809	-55.74	12500	20241210	9.60	14010	-2.21	20250106	13050	4.98	20250113	30950	-55.74	20240809	12500	9.60	20241210	2.26	N	225570	500	329 억	3123895	N	N	156	N	N
49	20250117	091003	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13600	30	2	0.22	197662350	14542	9.80	13610	13680	13540	17640	9500	13570	13592.51	4.74	-6236	13956	13762	13666	13472	13376	13715	13425	329	4070	500	9490	10	1	65860174	8957	79.07	3.02	12	0.02	172.00	4505.00	30950	20240809	-56.06	12500	20241210	8.80	14010	-2.93	20250106	13050	4.21	20250113	30950	-56.06	20240809	12500	8.80	20241210	2.26	N	225570	500	329 억	3123895	N	N	156	N	N
50	20250116	160955	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13570	-40	5	-0.29	2017874140	147611	74.45	13730	13860	13570	17690	9530	13610	13670.53	4.71	24828	14003	13806	13543	13346	13083	13905	13445	329	4080	500	9520	10	1	65860174	8937	78.90	3.01	12	0.22	172.00	4505.00	30950	20240809	-56.16	12500	20241210	8.56	14010	-3.14	20250106	13050	3.98	20250113	30950	-56.16	20240809	12500	8.56	20241210	2.31	N	225570	500	329 억	3104306	N	N	156	N	N
51	20250116	150908	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13580	-30	5	-0.22	1905038450	139303	70.26	13730	13860	13570	17690	9530	13610	13675.51	4.71	25825	14003	13806	13543	13346	13083	13905	13445	329	4080	500	9520	10	1	65860174	8944	78.95	3.01	12	0.21	172.00	4505.00	30950	20240809	-56.12	12500	20241210	8.64	14010	-3.07	20250106	13050	4.06	20250113	30950	-56.12	20240809	12500	8.64	20241210	2.31	N	225570	500	329 억	3104306	N	N	254	N	N
52	20250116	141000	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13640	30	2	0.22	1704446610	124555	62.82	13730	13860	13580	17690	9530	13610	13684.30	4.71	25466	14003	13806	13543	13346	13083	13905	13445	329	4080	500	9520	10	1	65860174	8983	79.30	3.03	12	0.19	172.00	4505.00	30950	20240809	-55.93	12500	20241210	9.12	14010	-2.64	20250106	13050	4.52	20250113	30950	-55.93	20240809	12500	9.12	20241210	2.31	N	225570	500	329 억	3104306	N	N	254	N	N
53	20250116	131000	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13680	70	2	0.51	1312885880	95824	48.33	13730	13860	13590	17690	9530	13610	13701.04	4.71	10233	14003	13806	13543	13346	13083	13905	13445	329	4080	500	9520	10	1	65860174	9010	79.53	3.04	12	0.15	172.00	4505.00	30950	20240809	-55.80	12500	20241210	9.44	14010	-2.36	20250106	13050	4.83	20250113	30950	-55.80	20240809	12500	9.44	20241210	2.31	N	225570	500	329 억	3104306	N	N	254	N	N
54	20250116	121000	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13670	60	2	0.44	1146808670	83682	42.21	13730	13860	13590	17690	9530	13610	13704.39	4.71	7860	14003	13806	13543	13346	13083	13905	13445	329	4080	500	9520	10	1	65860174	9003	79.48	3.03	12	0.13	172.00	4505.00	30950	20240809	-55.83	12500	20241210	9.36	14010	-2.43	20250106	13050	4.75	20250113	30950	-55.83	20240809	12500	9.36	20241210	2.31	N	225570	500	329 억	3104306	N	N	254	N	N
55	20250116	111001	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13640	30	2	0.22	976524770	71187	35.90	13730	13860	13620	17690	9530	13610	13717.78	4.71	6740	14003	13806	13543	13346	13083	13905	13445	329	4080	500	9520	10	1	65860174	8983	79.30	3.03	12	0.11	172.00	4505.00	30950	20240809	-55.93	12500	20241210	9.12	14010	-2.64	20250106	13050	4.52	20250113	30950	-55.93	20240809	12500	9.12	20241210	2.31	N	225570	500	329 억	3104306	N	N	254	N	N
56	20250116	101001	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13680	70	2	0.51	778853430	56716	28.60	13730	13860	13620	17690	9530	13610	13732.57	4.71	7258	14003	13806	13543	13346	13083	13905	13445	329	4080	500	9520	10	1	65860174	9010	79.53	3.04	12	0.09	172.00	4505.00	30950	20240809	-55.80	12500	20241210	9.44	14010	-2.36	20250106	13050	4.83	20250113	30950	-55.80	20240809	12500	9.44	20241210	2.31	N	225570	500	329 억	3104306	N	N	254	N	N
57	20250116	091003	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13790	180	2	1.32	393757460	28598	14.42	13730	13860	13680	17690	9530	13610	13768.85	4.71	9291	14003	13806	13543	13346	13083	13905	13445	329	4080	500	9520	10	1	65860174	9082	80.17	3.06	12	0.04	172.00	4505.00	30950	20240809	-55.44	12500	20241210	10.32	14010	-1.57	20250106	13050	5.67	20250113	30950	-55.44	20240809	12500	10.32	20241210	2.31	N	225570	500	329 억	3104306	N	N	254	N	N
58	20250115	160958	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13610	140	2	1.04	2655326020	196533	88.61	13470	13740	13280	17510	9430	13470	13510.81	4.71	3625	13770	13620	13400	13250	13030	13695	13325	329	4040	500	9420	10	1	65860174	8964	79.13	3.02	12	0.30	172.00	4505.00	30950	20240809	-56.03	12500	20241210	8.88	14010	-2.86	20250106	13050	4.29	20250113	30950	-56.03	20240809	12500	8.88	20241210	2.25	N	225570	500	329 억	3102802	N	N	254	N	N
59	20250115	150958	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13690	220	2	1.63	2358572390	174849	78.84	13470	13740	13280	17510	9430	13470	13489.21	4.71	-696	13770	13620	13400	13250	13030	13695	13325	329	4040	500	9420	10	1	65860174	9016	79.59	3.04	12	0.27	172.00	4505.00	30950	20240809	-55.77	12500	20241210	9.52	14010	-2.28	20250106	13050	4.90	20250113	30950	-55.77	20240809	12500	9.52	20241210	2.25	N	225570	500	329 억	3102802	N	N	230	N	N
60	20250115	140952	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13540	70	2	0.52	1981672320	147137	66.34	13470	13740	13280	17510	9430	13470	13468.21	4.71	-10540	13770	13620	13400	13250	13030	13695	13325	329	4040	500	9420	10	1	65860174	8917	78.72	3.01	12	0.22	172.00	4505.00	30950	20240809	-56.25	12500	20241210	8.32	14010	-3.35	20250106	13050	3.75	20250113	30950	-56.25	20240809	12500	8.32	20241210	2.25	N	225570	500	329 억	3102802	N	N	230	N	N
61	20250115	131000	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13360	-110	5	-0.82	1056682750	79101	35.67	13470	13500	13280	17510	9430	13470	13358.45	4.71	-31668	13770	13620	13400	13250	13030	13695	13325	329	4040	500	9420	10	1	65860174	8799	77.67	2.97	12	0.12	172.00	4505.00	30950	20240809	-56.83	12500	20241210	6.88	14010	-4.64	20250106	13050	2.38	20250113	30950	-56.83	20240809	12500	6.88	20241210	2.25	N	225570	500	329 억	3102802	N	N	230	N	N
62	20250115	120944	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13310	-160	5	-1.19	907321780	67929	30.63	13470	13500	13280	17510	9430	13470	13356.67	4.71	-27781	13770	13620	13400	13250	13030	13695	13325	329	4040	500	9420	10	1	65860174	8766	77.38	2.95	12	0.10	172.00	4505.00	30950	20240809	-57.00	12500	20241210	6.48	14010	-5.00	20250106	13050	1.99	20250113	30950	-57.00	20240809	12500	6.48	20241210	2.25	N	225570	500	329 억	3102802	N	N	230	N	N
63	20250115	110957	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13300	-170	5	-1.26	654988370	48956	22.07	13470	13500	13290	17510	9430	13470	13378.86	4.71	-24828	13770	13620	13400	13250	13030	13695	13325	329	4040	500	9420	10	1	65860174	8759	77.33	2.95	12	0.07	172.00	4505.00	30950	20240809	-57.03	12500	20241210	6.40	14010	-5.07	20250106	13050	1.92	20250113	30950	-57.03	20240809	12500	6.40	20241210	2.25	N	225570	500	329 억	3102802	N	N	230	N	N
64	20250115	100957	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13350	-120	5	-0.89	466422090	34808	15.69	13470	13500	13340	17510	9430	13470	13399.56	4.71	-18106	13770	13620	13400	13250	13030	13695	13325	329	4040	500	9420	10	1	65860174	8792	77.62	2.96	12	0.05	172.00	4505.00	30950	20240809	-56.87	12500	20241210	6.80	14010	-4.71	20250106	13050	2.30	20250113	30950	-56.87	20240809	12500	6.80	20241210	2.25	N	225570	500	329 억	3102802	N	N	230	N	N
65	20250115	091001	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13410	-60	5	-0.45	129187330	9609	4.33	13470	13500	13380	17510	9430	13470	13444.02	4.71	-4469	13770	13620	13400	13250	13030	13695	13325	329	4040	500	9420	10	1	65860174	8832	77.97	2.98	12	0.01	172.00	4505.00	30950	20240809	-56.67	12500	20241210	7.28	14010	-4.28	20250106	13050	2.76	20250113	30950	-56.67	20240809	12500	7.28	20241210	2.25	N	225570	500	329 억	3102802	N	N	230	N	N
66	20250114	160939	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13470	360	2	2.75	2943505060	219596	57.41	13210	13550	13180	17040	9180	13110	13404.22	4.56	100445	13830	13470	13260	12900	12690	13365	12795	329	3930	500	9170	10	1	65860174	8871	78.31	2.99	12	0.33	172.00	4505.00	30950	20240809	-56.48	12500	20241210	7.76	14010	-3.85	20250106	13050	3.22	20250113	30950	-56.48	20240809	12500	7.76	20241210	2.28	N	225570	500	329 억	3003621	N	N	230	N	N
67	20250114	150957	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13440	330	2	2.52	2787973070	208026	54.38	13210	13550	13180	17040	9180	13110	13402.10	4.56	99273	13830	13470	13260	12900	12690	13365	12795	329	3930	500	9170	10	1	65860174	8852	78.14	2.98	12	0.32	172.00	4505.00	30950	20240809	-56.58	12500	20241210	7.52	14010	-4.07	20250106	13050	2.99	20250113	30950	-56.58	20240809	12500	7.52	20241210	2.28	N	225570	500	329 억	3003621	N	N	1916	N	N
68	20250114	140952	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13450	340	2	2.59	2522675410	188270	49.22	13210	13550	13180	17040	9180	13110	13399.30	4.56	94782	13830	13470	13260	12900	12690	13365	12795	329	3930	500	9170	10	1	65860174	8858	78.20	2.99	12	0.29	172.00	4505.00	30950	20240809	-56.54	12500	20241210	7.60	14010	-4.00	20250106	13050	3.07	20250113	30950	-56.54	20240809	12500	7.60	20241210	2.28	N	225570	500	329 억	3003621	N	N	1916	N	N
69	20250114	130952	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13430	320	2	2.44	2213716940	165314	43.22	13210	13550	13180	17040	9180	13110	13391.05	4.56	88403	13830	13470	13260	12900	12690	13365	12795	329	3930	500	9170	10	1	65860174	8845	78.08	2.98	12	0.25	172.00	4505.00	30950	20240809	-56.61	12500	20241210	7.44	14010	-4.14	20250106	13050	2.91	20250113	30950	-56.61	20240809	12500	7.44	20241210	2.28	N	225570	500	329 억	3003621	N	N	1916	N	N
70	20250114	120948	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13390	280	2	2.14	1923654430	143681	37.56	13210	13550	13180	17040	9180	13110	13388.45	4.56	73844	13830	13470	13260	12900	12690	13365	12795	329	3930	500	9170	10	1	65860174	8819	77.85	2.97	12	0.22	172.00	4505.00	30950	20240809	-56.74	12500	20241210	7.12	14010	-4.43	20250106	13050	2.61	20250113	30950	-56.74	20240809	12500	7.12	20241210	2.28	N	225570	500	329 억	3003621	N	N	1916	N	N
71	20250114	110948	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13350	240	2	1.83	1812111520	135339	35.38	13210	13550	13180	17040	9180	13110	13389.51	4.56	71772	13830	13470	13260	12900	12690	13365	12795	329	3930	500	9170	10	1	65860174	8792	77.62	2.96	12	0.21	172.00	4505.00	30950	20240809	-56.87	12500	20241210	6.80	14010	-4.71	20250106	13050	2.30	20250113	30950	-56.87	20240809	12500	6.80	20241210	2.28	N	225570	500	329 억	3003621	N	N	1916	N	N
72	20250114	100947	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13390	280	2	2.14	1569114110	117186	30.64	13210	13550	13180	17040	9180	13110	13390.04	4.56	67531	13830	13470	13260	12900	12690	13365	12795	329	3930	500	9170	10	1	65860174	8819	77.85	2.97	12	0.18	172.00	4505.00	30950	20240809	-56.74	12500	20241210	7.12	14010	-4.43	20250106	13050	2.61	20250113	30950	-56.74	20240809	12500	7.12	20241210	2.28	N	225570	500	329 억	3003621	N	N	1916	N	N
73	20250114	090951	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13380	270	2	2.06	897940150	67105	17.54	13210	13550	13180	17040	9180	13110	13381.28	4.56	45864	13830	13470	13260	12900	12690	13365	12795	329	3930	500	9170	10	1	65860174	8812	77.79	2.97	12	0.10	172.00	4505.00	30950	20240809	-56.77	12500	20241210	7.04	14010	-4.50	20250106	13050	2.53	20250113	30950	-56.77	20240809	12500	7.04	20241210	2.28	N	225570	500	329 억	3003621	N	N	1916	N	N
74	20250113	160937	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13110	-390	5	-2.89	5034980250	380788	207.46	13560	13620	13050	17550	9450	13500	13222.65	4.62	-90702	13713	13606	13453	13346	13193	13660	13400	329	4050	500	9450	10	1	65860174	8634	76.22	2.91	12	0.58	172.00	4505.00	30950	20240809	-57.64	12500	20241210	4.88	14010	-6.42	20250106	13050	0.46	20250113	30950	-57.64	20240809	12500	4.88	20241210	2.30	N	225570	500	329 억	3045393	N	N	1916	N	N
75	20250113	150943	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13120	-380	5	-2.81	4838575930	365812	199.30	13560	13620	13050	17550	9450	13500	13226.92	4.62	-86374	13713	13606	13453	13346	13193	13660	13400	329	4050	500	9450	10	1	65860174	8641	76.28	2.91	12	0.56	172.00	4505.00	30950	20240809	-57.61	12500	20241210	4.96	14010	-6.35	20250106	13050	0.54	20250113	30950	-57.61	20240809	12500	4.96	20241210	2.30	N	225570	500	329 억	3045393	N	N	1287	N	N
76	20250113	140919	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13120	-380	5	-2.81	4111459220	310243	169.02	13560	13620	13080	17550	9450	13500	13252.36	4.62	-62602	13713	13606	13453	13346	13193	13660	13400	329	4050	500	9450	10	1	65860174	8641	76.28	2.91	12	0.47	172.00	4505.00	30950	20240809	-57.61	12500	20241210	4.96	14010	-6.35	20250106	13080	0.31	20250113	30950	-57.61	20240809	12500	4.96	20241210	2.30	N	225570	500	329 억	3045393	N	N	1287	N	N
77	20250113	130929	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13100	-400	5	-2.96	3577028510	269502	146.83	13560	13620	13090	17550	9450	13500	13272.71	4.62	-61229	13713	13606	13453	13346	13193	13660	13400	329	4050	500	9450	10	1	65860174	8628	76.16	2.91	12	0.41	172.00	4505.00	30950	20240809	-57.67	12500	20241210	4.80	14010	-6.50	20250106	13090	0.08	20250113	30950	-57.67	20240809	12500	4.80	20241210	2.30	N	225570	500	329 억	3045393	N	N	1287	N	N
78	20250113	120932	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13190	-310	5	-2.30	2528275930	189695	103.35	13560	13620	13180	17550	9450	13500	13328.08	4.62	-37762	13713	13606	13453	13346	13193	13660	13400	329	4050	500	9450	10	1	65860174	8687	76.69	2.93	12	0.29	172.00	4505.00	30950	20240809	-57.38	12500	20241210	5.52	14010	-5.85	20250106	13180	0.08	20250113	30950	-57.38	20240809	12500	5.52	20241210	2.30	N	225570	500	329 억	3045393	N	N	1287	N	N
79	20250113	110930	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13200	-300	5	-2.22	1908520720	142773	77.78	13560	13620	13180	17550	9450	13500	13367.49	4.62	-28018	13713	13606	13453	13346	13193	13660	13400	329	4050	500	9450	10	1	65860174	8694	76.74	2.93	12	0.22	172.00	4505.00	30950	20240809	-57.35	12500	20241210	5.60	14010	-5.78	20250106	13180	0.15	20250113	30950	-57.35	20240809	12500	5.60	20241210	2.30	N	225570	500	329 억	3045393	N	N	1287	N	N
80	20250113	100930	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13490	-10	5	-0.07	491537800	36290	19.77	13560	13620	13460	17550	9450	13500	13544.76	4.62	-2009	13713	13606	13453	13346	13193	13660	13400	329	4050	500	9450	10	1	65860174	8885	78.43	2.99	12	0.06	172.00	4505.00	30950	20240809	-56.41	12500	20241210	7.92	14010	-3.71	20250106	13190	2.27	20250102	30950	-56.41	20240809	12500	7.92	20241210	2.30	N	225570	500	329 억	3045393	N	N	1287	N	N
81	20250113	090935	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13520	20	2	0.15	100020810	7386	4.02	13560	13590	13460	17550	9450	13500	13542.13	4.62	-260	13713	13606	13453	13346	13193	13660	13400	329	4050	500	9450	10	1	65860174	8904	78.60	3.00	12	0.01	172.00	4505.00	30950	20240809	-56.32	12500	20241210	8.16	14010	-3.50	20250106	13190	2.50	20250102	30950	-56.32	20240809	12500	8.16	20241210	2.30	N	225570	500	329 억	3045393	N	N	1287	N	N
82	20250110	160911	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13500	60	2	0.45	2432855180	181599	100.55	13370	13560	13300	17470	9410	13440	13396.74	4.63	-14163	13626	13532	13416	13322	13206	13475	13265	329	4030	500	9400	10	1	65860174	8891	78.49	3.00	12	0.28	172.00	4505.00	30950	20240809	-56.38	12500	20241210	8.00	14010	-3.64	20250106	13190	2.35	20250102	30950	-56.38	20240809	12500	8.00	20241210	2.29	N	225570	500	329 억	3048860	N	N	1286	N	N
83	20250110	150919	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13490	50	2	0.37	2359030160	176127	97.52	13370	13560	13300	17470	9410	13440	13393.92	4.63	-14188	13626	13532	13416	13322	13206	13475	13265	329	4030	500	9400	10	1	65860174	8885	78.43	2.99	12	0.27	172.00	4505.00	30950	20240809	-56.41	12500	20241210	7.92	14010	-3.71	20250106	13190	2.27	20250102	30950	-56.41	20240809	12500	7.92	20241210	2.29	N	225570	500	329 억	3048860	N	N	698	N	N
84	20250110	140925	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13410	-30	5	-0.22	1851367130	138530	76.71	13370	13500	13300	17470	9410	13440	13364.38	4.63	-25351	13626	13532	13416	13322	13206	13475	13265	329	4030	500	9400	10	1	65860174	8832	77.97	2.98	12	0.21	172.00	4505.00	30950	20240809	-56.67	12500	20241210	7.28	14010	-4.28	20250106	13190	1.67	20250102	30950	-56.67	20240809	12500	7.28	20241210	2.29	N	225570	500	329 억	3048860	N	N	698	N	N
85	20250110	130925	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13310	-130	5	-0.97	1562381630	116953	64.76	13370	13500	13300	17470	9410	13440	13359.06	4.63	-32127	13626	13532	13416	13322	13206	13475	13265	329	4030	500	9400	10	1	65860174	8766	77.38	2.95	12	0.18	172.00	4505.00	30950	20240809	-57.00	12500	20241210	6.48	14010	-5.00	20250106	13190	0.91	20250102	30950	-57.00	20240809	12500	6.48	20241210	2.29	N	225570	500	329 억	3048860	N	N	698	N	N
86	20250110	120926	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13380	-60	5	-0.45	1192429470	89228	49.41	13370	13500	13310	17470	9410	13440	13363.85	4.63	-13810	13626	13532	13416	13322	13206	13475	13265	329	4030	500	9400	10	1	65860174	8812	77.79	2.97	12	0.14	172.00	4505.00	30950	20240809	-56.77	12500	20241210	7.04	14010	-4.50	20250106	13190	1.44	20250102	30950	-56.77	20240809	12500	7.04	20241210	2.29	N	225570	500	329 억	3048860	N	N	698	N	N
87	20250110	110924	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13340	-100	5	-0.74	1080306740	80845	44.77	13370	13500	13310	17470	9410	13440	13362.69	4.63	-12902	13626	13532	13416	13322	13206	13475	13265	329	4030	500	9400	10	1	65860174	8786	77.56	2.96	12	0.12	172.00	4505.00	30950	20240809	-56.90	12500	20241210	6.72	14010	-4.78	20250106	13190	1.14	20250102	30950	-56.90	20240809	12500	6.72	20241210	2.29	N	225570	500	329 억	3048860	N	N	698	N	N
88	20250110	100922	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13390	-50	5	-0.37	787160570	58906	32.62	13370	13500	13310	17470	9410	13440	13362.99	4.63	-15678	13626	13532	13416	13322	13206	13475	13265	329	4030	500	9400	10	1	65860174	8819	77.85	2.97	12	0.09	172.00	4505.00	30950	20240809	-56.74	12500	20241210	7.12	14010	-4.43	20250106	13190	1.52	20250102	30950	-56.74	20240809	12500	7.12	20241210	2.29	N	225570	500	329 억	3048860	N	N	698	N	N
89	20250110	090926	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13340	-100	5	-0.74	438744250	32827	18.18	13370	13500	13310	17470	9410	13440	13365.35	4.63	-2365	13626	13532	13416	13322	13206	13475	13265	329	4030	500	9400	10	1	65860174	8786	77.56	2.96	12	0.05	172.00	4505.00	30950	20240809	-56.90	12500	20241210	6.72	14010	-4.78	20250106	13190	1.14	20250102	30950	-56.90	20240809	12500	6.72	20241210	2.29	N	225570	500	329 억	3048860	N	N	698	N	N
90	20250109	160916	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13440	-70	5	-0.52	2388324010	178356	94.89	13450	13510	13300	17560	9460	13510	13390.69	4.63	-14750	13783	13646	13553	13416	13323	13600	13370	329	4050	500	9450	10	1	65860174	8852	78.14	2.98	12	0.27	172.00	4505.00	30950	20240809	-56.58	12500	20241210	7.52	14010	-4.07	20250106	13190	1.90	20250102	30950	-56.58	20240809	12500	7.52	20241210	2.25	N	225570	500	329 억	3050109	N	N	698	N	N
91	20250109	150911	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13400	-110	5	-0.81	2126750990	158891	84.53	13450	13510	13300	17560	9460	13510	13384.90	4.63	-5968	13783	13646	13553	13416	13323	13600	13370	329	4050	500	9450	10	1	65860174	8825	77.91	2.97	12	0.24	172.00	4505.00	30950	20240809	-56.70	12500	20241210	7.20	14010	-4.35	20250106	13190	1.59	20250102	30950	-56.70	20240809	12500	7.20	20241210	2.25	N	225570	500	329 억	3050109	N	N	262	N	N
92	20250109	140920	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13390	-120	5	-0.89	1715414560	128192	68.20	13450	13510	13300	17560	9460	13510	13381.52	4.63	-15961	13783	13646	13553	13416	13323	13600	13370	329	4050	500	9450	10	1	65860174	8819	77.85	2.97	12	0.19	172.00	4505.00	30950	20240809	-56.74	12500	20241210	7.12	14010	-4.43	20250106	13190	1.52	20250102	30950	-56.74	20240809	12500	7.12	20241210	2.25	N	225570	500	329 억	3050109	N	N	262	N	N
93	20250109	130918	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13450	-60	5	-0.44	1521180500	113698	60.49	13450	13510	13300	17560	9460	13510	13379.04	4.63	-13616	13783	13646	13553	13416	13323	13600	13370	329	4050	500	9450	10	1	65860174	8858	78.20	2.99	12	0.17	172.00	4505.00	30950	20240809	-56.54	12500	20241210	7.60	14010	-4.00	20250106	13190	1.97	20250102	30950	-56.54	20240809	12500	7.60	20241210	2.25	N	225570	500	329 억	3050109	N	N	262	N	N
94	20250109	120918	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13420	-90	5	-0.67	1269341680	94956	50.52	13450	13510	13300	17560	9460	13510	13367.56	4.63	-15849	13783	13646	13553	13416	13323	13600	13370	329	4050	500	9450	10	1	65860174	8838	78.02	2.98	12	0.14	172.00	4505.00	30950	20240809	-56.64	12500	20241210	7.36	14010	-4.21	20250106	13190	1.74	20250102	30950	-56.64	20240809	12500	7.36	20241210	2.25	N	225570	500	329 억	3050109	N	N	262	N	N
95	20250109	110923	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13360	-150	5	-1.11	1131485130	84640	45.03	13450	13510	13300	17560	9460	13510	13368.07	4.63	-15509	13783	13646	13553	13416	13323	13600	13370	329	4050	500	9450	10	1	65860174	8799	77.67	2.97	12	0.13	172.00	4505.00	30950	20240809	-56.83	12500	20241210	6.88	14010	-4.64	20250106	13190	1.29	20250102	30950	-56.83	20240809	12500	6.88	20241210	2.25	N	225570	500	329 억	3050109	N	N	262	N	N
96	20250109	100920	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13410	-100	5	-0.74	802284270	60015	31.93	13450	13510	13300	17560	9460	13510	13367.87	4.63	-16811	13783	13646	13553	13416	13323	13600	13370	329	4050	500	9450	10	1	65860174	8832	77.97	2.98	12	0.09	172.00	4505.00	30950	20240809	-56.67	12500	20241210	7.28	14010	-4.28	20250106	13190	1.67	20250102	30950	-56.67	20240809	12500	7.28	20241210	2.25	N	225570	500	329 억	3050109	N	N	262	N	N
97	20250109	090925	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13390	-120	5	-0.89	174888010	13042	6.94	13450	13510	13360	17560	9460	13510	13408.96	4.63	-6481	13783	13646	13553	13416	13323	13600	13370	329	4050	500	9450	10	1	65860174	8819	77.85	2.97	12	0.02	172.00	4505.00	30950	20240809	-56.74	12500	20241210	7.12	14010	-4.43	20250106	13190	1.52	20250102	30950	-56.74	20240809	12500	7.12	20241210	2.25	N	225570	500	329 억	3050109	N	N	262	N	N
98	20250108	160911	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13510	-130	5	-0.95	2539127680	187449	92.40	13610	13690	13460	17730	9550	13640	13545.64	4.61	-3593	14133	13886	13753	13506	13373	13820	13440	329	4090	500	9540	10	1	65860174	8898	78.55	3.00	12	0.28	172.00	4505.00	30950	20240809	-56.35	12500	20241210	8.08	14010	-3.57	20250106	13190	2.43	20250102	30950	-56.35	20240809	12500	8.08	20241210	2.26	N	225570	500	329 억	3037715	N	N	262	N	N
99	20250108	150915	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13540	-100	5	-0.73	2365000180	174565	86.05	13610	13690	13460	17730	9550	13640	13547.90	4.61	-447	14133	13886	13753	13506	13373	13820	13440	329	4090	500	9540	10	1	65860174	8917	78.72	3.01	12	0.27	172.00	4505.00	30950	20240809	-56.25	12500	20241210	8.32	14010	-3.35	20250106	13190	2.65	20250102	30950	-56.25	20240809	12500	8.32	20241210	2.26	N	225570	500	329 억	3037715	N	N	2086	N	N
100	20250108	140918	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13520	-120	5	-0.88	2008347000	148169	73.04	13610	13690	13460	17730	9550	13640	13554.36	4.61	-1830	14133	13886	13753	13506	13373	13820	13440	329	4090	500	9540	10	1	65860174	8904	78.60	3.00	12	0.22	172.00	4505.00	30950	20240809	-56.32	12500	20241210	8.16	14010	-3.50	20250106	13190	2.50	20250102	30950	-56.32	20240809	12500	8.16	20241210	2.26	N	225570	500	329 억	3037715	N	N	2086	N	N
101	20250108	130916	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13620	-20	5	-0.15	1428830890	105360	51.94	13610	13690	13460	17730	9550	13640	13561.33	4.61	-249	14133	13886	13753	13506	13373	13820	13440	329	4090	500	9540	10	1	65860174	8970	79.19	3.02	12	0.16	172.00	4505.00	30950	20240809	-55.99	12500	20241210	8.96	14010	-2.78	20250106	13190	3.26	20250102	30950	-55.99	20240809	12500	8.96	20241210	2.26	N	225570	500	329 억	3037715	N	N	2086	N	N
102	20250108	120913	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13600	-40	5	-0.29	1302828450	96094	47.37	13610	13690	13460	17730	9550	13640	13557.75	4.61	-1594	14133	13886	13753	13506	13373	13820	13440	329	4090	500	9540	10	1	65860174	8957	79.07	3.02	12	0.15	172.00	4505.00	30950	20240809	-56.06	12500	20241210	8.80	14010	-2.93	20250106	13190	3.11	20250102	30950	-56.06	20240809	12500	8.80	20241210	2.26	N	225570	500	329 억	3037715	N	N	2086	N	N
103	20250108	110914	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13640	0	3	0.00	1110516650	81954	40.40	13610	13690	13460	17730	9550	13640	13550.35	4.61	-4364	14133	13886	13753	13506	13373	13820	13440	329	4090	500	9540	10	1	65860174	8983	79.30	3.03	12	0.12	172.00	4505.00	30950	20240809	-55.93	12500	20241210	9.12	14010	-2.64	20250106	13190	3.41	20250102	30950	-55.93	20240809	12500	9.12	20241210	2.26	N	225570	500	329 억	3037715	N	N	2086	N	N
104	20250108	100915	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13530	-110	5	-0.81	715678130	52898	26.08	13610	13670	13460	17730	9550	13640	13529.14	4.61	-6607	14133	13886	13753	13506	13373	13820	13440	329	4090	500	9540	10	1	65860174	8911	78.66	3.00	12	0.08	172.00	4505.00	30950	20240809	-56.28	12500	20241210	8.24	14010	-3.43	20250106	13190	2.58	20250102	30950	-56.28	20240809	12500	8.24	20241210	2.26	N	225570	500	329 억	3037715	N	N	2086	N	N
105	20250108	090915	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13570	-70	5	-0.51	109904220	8083	3.98	13610	13670	13520	17730	9550	13640	13596.29	4.61	-45	14133	13886	13753	13506	13373	13820	13440	329	4090	500	9540	10	1	65860174	8937	78.90	3.01	12	0.01	172.00	4505.00	30950	20240809	-56.16	12500	20241210	8.56	14010	-3.14	20250106	13190	2.88	20250102	30950	-56.16	20240809	12500	8.56	20241210	2.26	N	225570	500	329 억	3037715	N	N	2086	N	N
106	20250107	160907	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13640	-270	5	-1.94	2779876990	202264	79.32	13910	14000	13620	18080	9740	13910	13743.83	4.58	-41884	14243	14076	13843	13676	13443	14160	13760	329	4170	500	9730	10	1	65860174	8983	79.30	3.03	12	0.31	172.00	4505.00	30950	20240809	-55.93	12500	20241210	9.12	14010	-2.64	20250106	13190	3.41	20250102	30950	-55.93	20240809	12500	9.12	20241210	2.29	N	225570	500	329 억	3014641	N	N	2086	N	N
107	20250107	150908	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13670	-240	5	-1.73	2626917410	191059	74.93	13910	14000	13620	18080	9740	13910	13749.20	4.58	-38518	14243	14076	13843	13676	13443	14160	13760	329	4170	500	9730	10	1	65860174	9003	79.48	3.03	12	0.29	172.00	4505.00	30950	20240809	-55.83	12500	20241210	9.36	14010	-2.43	20250106	13190	3.64	20250102	30950	-55.83	20240809	12500	9.36	20241210	2.29	N	225570	500	329 억	3014641	N	N	683	N	N
108	20250107	140907	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13680	-230	5	-1.65	2343661730	170319	66.79	13910	14000	13650	18080	9740	13910	13760.37	4.58	-33699	14243	14076	13843	13676	13443	14160	13760	329	4170	500	9730	10	1	65860174	9010	79.53	3.04	12	0.26	172.00	4505.00	30950	20240809	-55.80	12500	20241210	9.44	14010	-2.36	20250106	13190	3.71	20250102	30950	-55.80	20240809	12500	9.44	20241210	2.29	N	225570	500	329 억	3014641	N	N	683	N	N
109	20250107	130907	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13690	-220	5	-1.58	1840893680	133536	52.37	13910	14000	13690	18080	9740	13910	13785.69	4.58	-35711	14243	14076	13843	13676	13443	14160	13760	329	4170	500	9730	10	1	65860174	9016	79.59	3.04	12	0.20	172.00	4505.00	30950	20240809	-55.77	12500	20241210	9.52	14010	-2.28	20250106	13190	3.79	20250102	30950	-55.77	20240809	12500	9.52	20241210	2.29	N	225570	500	329 억	3014641	N	N	683	N	N
110	20250107	120908	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13750	-160	5	-1.15	1406654370	101888	39.96	13910	14000	13720	18080	9740	13910	13805.83	4.58	-32728	14243	14076	13843	13676	13443	14160	13760	329	4170	500	9730	10	1	65860174	9056	79.94	3.05	12	0.15	172.00	4505.00	30950	20240809	-55.57	12500	20241210	10.00	14010	-1.86	20250106	13190	4.25	20250102	30950	-55.57	20240809	12500	10.00	20241210	2.29	N	225570	500	329 억	3014641	N	N	683	N	N
111	20250107	110903	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13760	-150	5	-1.08	1173250940	84930	33.31	13910	14000	13720	18080	9740	13910	13814.26	4.58	-30719	14243	14076	13843	13676	13443	14160	13760	329	4170	500	9730	10	1	65860174	9062	80.00	3.05	12	0.13	172.00	4505.00	30950	20240809	-55.54	12500	20241210	10.08	14010	-1.78	20250106	13190	4.32	20250102	30950	-55.54	20240809	12500	10.08	20241210	2.29	N	225570	500	329 억	3014641	N	N	683	N	N
112	20250107	100908	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13750	-160	5	-1.15	871433080	63018	24.71	13910	14000	13720	18080	9740	13910	13828.24	4.58	-24757	14243	14076	13843	13676	13443	14160	13760	329	4170	500	9730	10	1	65860174	9056	79.94	3.05	12	0.10	172.00	4505.00	30950	20240809	-55.57	12500	20241210	10.00	14010	-1.86	20250106	13190	4.25	20250102	30950	-55.57	20240809	12500	10.00	20241210	2.29	N	225570	500	329 억	3014641	N	N	683	N	N
113	20250107	090911	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13880	-30	5	-0.22	162417760	11677	4.58	13910	14000	13860	18080	9740	13910	13909.20	4.58	-5648	14243	14076	13843	13676	13443	14160	13760	329	4170	500	9730	10	1	65860174	9141	80.70	3.08	12	0.02	172.00	4505.00	30950	20240809	-55.15	12500	20241210	11.04	14010	-0.93	20250106	13190	5.23	20250102	30950	-55.15	20240809	12500	11.04	20241210	2.29	N	225570	500	329 억	3014641	N	N	683	N	N
114	20250106	160857	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13910	200	2	1.46	3506041980	253828	88.11	13700	14010	13610	17820	9600	13710	13812.49	4.53	40102	13970	13840	13610	13480	13250	13905	13545	329	4110	500	9590	10	1	65860174	9161	80.87	3.09	12	0.39	172.00	4505.00	30950	20240809	-55.06	12500	20241210	11.28	14010	-0.71	20250106	13190	5.46	20250102	30950	-55.06	20240809	12500	11.28	20241210	2.27	N	225570	500	329 억	2982897	N	N	683	N	N
115	20250106	150856	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13870	160	2	1.17	3332754140	241359	83.78	13700	14010	13610	17820	9600	13710	13808.29	4.53	40492	13970	13840	13610	13480	13250	13905	13545	329	4110	500	9590	10	1	65860174	9135	80.64	3.08	12	0.37	172.00	4505.00	30950	20240809	-55.19	12500	20241210	10.96	14010	-1.00	20250106	13190	5.16	20250102	30950	-55.19	20240809	12500	10.96	20241210	2.27	N	225570	500	329 억	2982897	N	N	490	N	N
116	20250106	140858	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13910	200	2	1.46	2986922930	216450	75.14	13700	14010	13610	17820	9600	13710	13799.60	4.53	49218	13970	13840	13610	13480	13250	13905	13545	329	4110	500	9590	10	1	65860174	9161	80.87	3.09	12	0.33	172.00	4505.00	30950	20240809	-55.06	12500	20241210	11.28	14010	-0.71	20250106	13190	5.46	20250102	30950	-55.06	20240809	12500	11.28	20241210	2.27	N	225570	500	329 억	2982897	N	N	490	N	N
117	20250106	130848	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13880	170	2	1.24	2676583980	194085	67.37	13700	14010	13610	17820	9600	13710	13790.79	4.53	44492	13970	13840	13610	13480	13250	13905	13545	329	4110	500	9590	10	1	65860174	9141	80.70	3.08	12	0.29	172.00	4505.00	30950	20240809	-55.15	12500	20241210	11.04	14010	-0.93	20250106	13190	5.23	20250102	30950	-55.15	20240809	12500	11.04	20241210	2.27	N	225570	500	329 억	2982897	N	N	490	N	N
118	20250106	120854	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13890	180	2	1.31	1957285010	142460	49.45	13700	13910	13610	17820	9600	13710	13739.19	4.53	32975	13970	13840	13610	13480	13250	13905	13545	329	4110	500	9590	10	1	65860174	9148	80.76	3.08	12	0.22	172.00	4505.00	30950	20240809	-55.12	12500	20241210	11.12	13910	-0.14	20250106	13190	5.31	20250102	30950	-55.12	20240809	12500	11.12	20241210	2.27	N	225570	500	329 억	2982897	N	N	490	N	N
119	20250106	110851	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13810	100	2	0.73	1535873680	112086	38.91	13700	13830	13610	17820	9600	13710	13702.64	4.53	22103	13970	13840	13610	13480	13250	13905	13545	329	4110	500	9590	10	1	65860174	9095	80.29	3.07	12	0.17	172.00	4505.00	30950	20240809	-55.38	12500	20241210	10.48	13830	-0.14	20250106	13190	4.70	20250102	30950	-55.38	20240809	12500	10.48	20241210	2.27	N	225570	500	329 억	2982897	N	N	490	N	N
120	20250106	100849	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13700	-10	5	-0.07	1112294010	81273	28.21	13700	13770	13610	17820	9600	13710	13685.89	4.53	9469	13970	13840	13610	13480	13250	13905	13545	329	4110	500	9590	10	1	65860174	9023	79.65	3.04	12	0.12	172.00	4505.00	30950	20240809	-55.74	12500	20241210	9.60	13770	-0.51	20250106	13190	3.87	20250102	30950	-55.74	20240809	12500	9.60	20241210	2.27	N	225570	500	329 억	2982897	N	N	490	N	N
121	20250106	090850	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13710	0	3	0.00	364630790	26677	9.26	13700	13730	13610	17820	9600	13710	13668.34	4.53	-13034	13970	13840	13610	13480	13250	13905	13545	329	4110	500	9590	10	1	65860174	9029	79.71	3.04	12	0.04	172.00	4505.00	30950	20240809	-55.70	12500	20241210	9.68	13740	-0.22	20250103	13190	3.94	20250102	30950	-55.70	20240809	12500	9.68	20241210	2.27	N	225570	500	329 억	2982897	N	N	490	N	N
122	20250103	160846	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13710	240	2	1.78	3900865910	286799	145.59	13400	13740	13380	17510	9430	13470	13601.32	4.42	82878	13710	13590	13390	13270	13070	13650	13330	329	4040	500	9420	10	1	65860174	9029	79.71	3.04	12	0.44	172.00	4505.00	30950	20240809	-55.70	12500	20241210	9.68	13740	-0.22	20250103	13190	3.94	20250102	30950	-55.70	20240809	12500	9.68	20241210	2.31	N	225570	500	329 억	2911512	N	N	490	N	N
123	20250103	150848	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13700	230	2	1.71	3653162210	268720	136.41	13400	13740	13380	17510	9430	13470	13594.68	4.42	75995	13710	13590	13390	13270	13070	13650	13330	329	4040	500	9420	10	1	65860174	9023	79.65	3.04	12	0.41	172.00	4505.00	30950	20240809	-55.74	12500	20241210	9.60	13740	-0.29	20250103	13190	3.87	20250102	30950	-55.74	20240809	12500	9.60	20241210	2.31	N	225570	500	329 억	2911512	N	N	398	N	N
124	20250103	140849	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13650	180	2	1.34	3392327160	249642	126.73	13400	13740	13380	17510	9430	13470	13588.77	4.42	70367	13710	13590	13390	13270	13070	13650	13330	329	4040	500	9420	10	1	65860174	8990	79.36	3.03	12	0.38	172.00	4505.00	30950	20240809	-55.90	12500	20241210	9.20	13740	-0.66	20250103	13190	3.49	20250102	30950	-55.90	20240809	12500	9.20	20241210	2.31	N	225570	500	329 억	2911512	N	N	398	N	N
125	20250103	130848	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13650	180	2	1.34	2816322920	207509	105.34	13400	13720	13380	17510	9430	13470	13572.05	4.42	48844	13710	13590	13390	13270	13070	13650	13330	329	4040	500	9420	10	1	65860174	8990	79.36	3.03	12	0.32	172.00	4505.00	30950	20240809	-55.90	12500	20241210	9.20	13720	-0.51	20250103	13190	3.49	20250102	30950	-55.90	20240809	12500	9.20	20241210	2.31	N	225570	500	329 억	2911512	N	N	398	N	N
126	20250103	120847	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13600	130	2	0.97	2209587920	162941	82.71	13400	13720	13380	17510	9430	13470	13560.67	4.42	13806	13710	13590	13390	13270	13070	13650	13330	329	4040	500	9420	10	1	65860174	8957	79.07	3.02	12	0.25	172.00	4505.00	30950	20240809	-56.06	12500	20241210	8.80	13720	-0.87	20250103	13190	3.11	20250102	30950	-56.06	20240809	12500	8.80	20241210	2.31	N	225570	500	329 억	2911512	N	N	398	N	N
127	20250103	110848	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13520	50	2	0.37	1808036470	133241	67.64	13400	13720	13380	17510	9430	13470	13569.67	4.42	7219	13710	13590	13390	13270	13070	13650	13330	329	4040	500	9420	10	1	65860174	8904	78.60	3.00	12	0.20	172.00	4505.00	30950	20240809	-56.32	12500	20241210	8.16	13720	-1.46	20250103	13190	2.50	20250102	30950	-56.32	20240809	12500	8.16	20241210	2.31	N	225570	500	329 억	2911512	N	N	398	N	N
128	20250103	100845	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13500	30	2	0.22	1232506300	90604	45.99	13400	13720	13380	17510	9430	13470	13603.23	4.42	5578	13710	13590	13390	13270	13070	13650	13330	329	4040	500	9420	10	1	65860174	8891	78.49	3.00	12	0.14	172.00	4505.00	30950	20240809	-56.38	12500	20241210	8.00	13720	-1.60	20250103	13190	2.35	20250102	30950	-56.38	20240809	12500	8.00	20241210	2.31	N	225570	500	329 억	2911512	N	N	398	N	N
129	20250103	090849	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13600	130	2	0.97	158935220	11729	5.95	13400	13610	13380	17510	9430	13470	13550.65	4.42	2011	13710	13590	13390	13270	13070	13650	13330	329	4040	500	9420	10	1	65860174	8957	79.07	3.02	12	0.02	172.00	4505.00	30950	20240809	-56.06	12500	20241210	8.80	13610	-0.07	20250103	13190	3.11	20250102	30950	-56.06	20240809	12500	8.80	20241210	2.31	N	225570	500	329 억	2911512	N	N	398	N	N
130	20250102	160838	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13470	80	2	0.60	2610468620	195958	97.26	13230	13510	13190	17400	9380	13390	13321.24	4.43	-8776	13916	13652	13326	13062	12736	13785	13195	329	4010	500	9370	10	1	65860174	8871	78.31	2.99	12	0.30	172.00	4505.00	30950	20240809	-56.48	12500	20241210	7.76	13510	-0.30	20250102	13190	2.12	20250102	30950	-56.48	20240809	12500	7.76	20241210	2.34	N	225570	500	329 억	2917768	N	N	398	N	N
131	20250102	150839	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13470	80	2	0.60	2515525240	188906	93.76	13230	13510	13190	17400	9380	13390	13316.28	4.43	-10362	13916	13652	13326	13062	12736	13785	13195	329	4010	500	9370	10	1	65860174	8871	78.31	2.99	12	0.29	172.00	4505.00	30950	20240809	-56.48	12500	20241210	7.76	13510	-0.30	20250102	13190	2.12	20250102	30950	-56.48	20240809	12500	7.76	20241210	2.34	N	225570	500	329 억	2917768	N	N	2851	N	N
132	20250102	140837	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13360	-30	5	-0.22	2133520650	160483	79.65	13230	13510	13190	17400	9380	13390	13294.37	4.43	-17457	13916	13652	13326	13062	12736	13785	13195	329	4010	500	9370	10	1	65860174	8799	77.67	2.97	12	0.24	172.00	4505.00	30950	20240809	-56.83	12500	20241210	6.88	13510	-1.11	20250102	13190	1.29	20250102	30950	-56.83	20240809	12500	6.88	20241210	2.34	N	225570	500	329 억	2917768	N	N	2851	N	N
133	20250102	130840	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13300	-90	5	-0.67	1959523560	147406	73.16	13230	13510	13190	17400	9380	13390	13293.38	4.43	-19274	13916	13652	13326	13062	12736	13785	13195	329	4010	500	9370	10	1	65860174	8759	77.33	2.95	12	0.22	172.00	4505.00	30950	20240809	-57.03	12500	20241210	6.40	13510	-1.55	20250102	13190	0.83	20250102	30950	-57.03	20240809	12500	6.40	20241210	2.34	N	225570	500	329 억	2917768	N	N	2851	N	N
134	20250102	120837	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13280	-110	5	-0.82	1709719490	128570	63.81	13230	13510	13190	17400	9380	13390	13297.97	4.43	-16370	13916	13652	13326	13062	12736	13785	13195	329	4010	500	9370	10	1	65860174	8746	77.21	2.95	12	0.20	172.00	4505.00	30950	20240809	-57.09	12500	20241210	6.24	13510	-1.70	20250102	13190	0.68	20250102	30950	-57.09	20240809	12500	6.24	20241210	2.34	N	225570	500	329 억	2917768	N	N	2851	N	N
135	20250102	110828	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13250	-140	5	-1.05	1279966940	96120	47.71	13230	13510	13190	17400	9380	13390	13316.34	4.43	-7820	13916	13652	13326	13062	12736	13785	13195	329	4010	500	9370	10	1	65860174	8726	77.03	2.94	12	0.15	172.00	4505.00	30950	20240809	-57.19	12500	20241210	6.00	13510	-1.92	20250102	13190	0.45	20250102	30950	-57.19	20240809	12500	6.00	20241210	2.34	N	225570	500	329 억	2917768	N	N	2851	N	N
136	20250102	100836	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13360	-30	5	-0.22	317562020	23959	11.89	13230	13380	13190	17400	9380	13390	13254.39	4.43	-1726	13916	13652	13326	13062	12736	13785	13195	329	4010	500	9370	10	1	65860174	8799	77.67	2.97	12	0.04	172.00	4505.00	30950	20240809	-56.83	12500	20241210	6.88	13380	-0.15	20250102	13190	1.29	20250102	30950	-56.83	20240809	12500	6.88	20241210	2.34	N	225570	500	329 억	2917768	N	N	2851	N	N
137	20250102	090827	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	13390	0	3	0.00	0	0	0.00	0	0	0	17400	9380	13390	0.00	4.43	0	13916	13652	13326	13062	12736	13785	13195	329	4010	500	9370	10	1	65860174	8819	77.85	2.97	12	0.00	172.00	4505.00	30950	20240809	-56.74	12500	20241210	7.12	0	0.00	0	0	0.00	0	30950	-56.74	20240809	12500	7.12	20241210	2.34	N	225570	500	329 억	2917768	N	N	2851	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History