KissMeData/376300/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

62 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	161246	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35500	-50	5	-0.14	3826135350	107705	61.69	35500	36350	34600	46200	24900	35550	35524.22	2.61	-4129	37783	36666	35583	34466	33383	37225	35025	119	10650	500	25590	50	1	23738406	8427	32.16	4.97	12	0.45	1104.00	7141.00	41950	20241125	-15.38	17640	20240909	101.25	36700	-3.27	20250123	29250	21.37	20250106	41950	-15.38	20241125	17640	101.25	20240909	2.10	N	376300	500	118 억	619315	N	N	2337	N	N
3	20250124	151246	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35650	100	2	0.28	3693908500	103986	59.56	35500	36350	34600	46200	24900	35550	35523.13	2.61	-2898	37783	36666	35583	34466	33383	37225	35025	119	10650	500	25590	50	1	23738406	8463	32.29	4.99	12	0.44	1104.00	7141.00	41950	20241125	-15.02	17640	20240909	102.10	36700	-2.86	20250123	29250	21.88	20250106	41950	-15.02	20241125	17640	102.10	20240909	2.10	N	376300	500	118 억	619315	N	N	2327	N	N
4	20250124	141244	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35650	100	2	0.28	3065997650	86368	49.47	35500	36350	34600	46200	24900	35550	35499.23	2.61	3746	37783	36666	35583	34466	33383	37225	35025	119	10650	500	25590	50	1	23738406	8463	32.29	4.99	12	0.36	1104.00	7141.00	41950	20241125	-15.02	17640	20240909	102.10	36700	-2.86	20250123	29250	21.88	20250106	41950	-15.02	20241125	17640	102.10	20240909	2.10	N	376300	500	118 억	619315	N	N	2327	N	N
5	20250124	131247	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35450	-100	5	-0.28	2780790300	78342	44.87	35500	36350	34600	46200	24900	35550	35495.52	2.61	3602	37783	36666	35583	34466	33383	37225	35025	119	10650	500	25590	50	1	23738406	8415	32.11	4.96	12	0.33	1104.00	7141.00	41950	20241125	-15.49	17640	20240909	100.96	36700	-3.41	20250123	29250	21.20	20250106	41950	-15.49	20241125	17640	100.96	20240909	2.10	N	376300	500	118 억	619315	N	N	2327	N	N
6	20250124	121242	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35750	200	2	0.56	2452021850	69128	39.59	35500	36350	34600	46200	24900	35550	35470.75	2.61	4011	37783	36666	35583	34466	33383	37225	35025	119	10650	500	25590	50	1	23738406	8486	32.38	5.01	12	0.29	1104.00	7141.00	41950	20241125	-14.78	17640	20240909	102.66	36700	-2.59	20250123	29250	22.22	20250106	41950	-14.78	20241125	17640	102.66	20240909	2.10	N	376300	500	118 억	619315	N	N	2327	N	N
7	20250124	111244	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	36000	450	2	1.27	2169993000	61260	35.09	35500	36350	34600	46200	24900	35550	35422.67	2.61	3894	37783	36666	35583	34466	33383	37225	35025	119	10650	500	25590	50	1	23738406	8546	32.61	5.04	12	0.26	1104.00	7141.00	41950	20241125	-14.18	17640	20240909	104.08	36700	-1.91	20250123	29250	23.08	20250106	41950	-14.18	20241125	17640	104.08	20240909	2.10	N	376300	500	118 억	619315	N	N	2327	N	N
8	20250124	101240	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35450	-100	5	-0.28	1261283750	36018	20.63	35500	35650	34600	46200	24900	35550	35018.14	2.61	-1970	37783	36666	35583	34466	33383	37225	35025	119	10650	500	25590	50	1	23738406	8415	32.11	4.96	12	0.15	1104.00	7141.00	41950	20241125	-15.49	17640	20240909	100.96	36700	-3.41	20250123	29250	21.20	20250106	41950	-15.49	20241125	17640	100.96	20240909	2.10	N	376300	500	118 억	619315	N	N	2327	N	N
9	20250124	091250	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34950	-600	5	-1.69	232568200	6648	3.81	35500	35500	34650	46200	24900	35550	34983.10	2.61	538	37783	36666	35583	34466	33383	37225	35025	119	10650	500	25590	50	1	23738406	8297	31.66	4.89	12	0.03	1104.00	7141.00	41950	20241125	-16.69	17640	20240909	98.13	36700	-4.77	20250123	29250	19.49	20250106	41950	-16.69	20241125	17640	98.13	20240909	2.10	N	376300	500	118 억	619315	N	N	2327	N	N
10	20250123	161239	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35550	-50	5	-0.14	6172784550	173664	102.26	35500	36700	34500	46250	24950	35600	35544.38	2.68	-16313	36800	36200	35200	34600	33600	36500	34900	119	10650	500	25630	50	1	23738406	8439	32.20	4.98	12	0.73	1104.00	7141.00	41950	20241125	-15.26	17640	20240909	101.53	36700	-3.13	20250123	29250	21.54	20250106	41950	-15.26	20241125	17640	101.53	20240909	2.07	N	376300	500	118 억	635991	N	N	2327	N	N
11	20250123	151237	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35450	-150	5	-0.42	6028340150	169589	99.86	35500	36700	34500	46250	24950	35600	35546.74	2.68	-16596	36800	36200	35200	34600	33600	36500	34900	119	10650	500	25630	50	1	23738406	8415	32.11	4.96	12	0.71	1104.00	7141.00	41950	20241125	-15.49	17640	20240909	100.96	36700	-3.41	20250123	29250	21.20	20250106	41950	-15.49	20241125	17640	100.96	20240909	2.07	N	376300	500	118 억	635991	N	N	783	N	N
12	20250123	141236	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35700	100	2	0.28	5384509000	151499	89.20	35500	36700	34500	46250	24950	35600	35541.51	2.68	-11162	36800	36200	35200	34600	33600	36500	34900	119	10650	500	25630	50	1	23738406	8475	32.34	5.00	12	0.64	1104.00	7141.00	41950	20241125	-14.90	17640	20240909	102.38	36700	-2.72	20250123	29250	22.05	20250106	41950	-14.90	20241125	17640	102.38	20240909	2.07	N	376300	500	118 억	635991	N	N	783	N	N
13	20250123	131236	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35950	350	2	0.98	4791785200	134951	79.46	35500	36700	34500	46250	24950	35600	35507.53	2.68	-5559	36800	36200	35200	34600	33600	36500	34900	119	10650	500	25630	50	1	23738406	8534	32.56	5.03	12	0.57	1104.00	7141.00	41950	20241125	-14.30	17640	20240909	103.80	36700	-2.04	20250123	29250	22.91	20250106	41950	-14.30	20241125	17640	103.80	20240909	2.07	N	376300	500	118 억	635991	N	N	783	N	N
14	20250123	121238	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35800	200	2	0.56	4283097300	120720	71.08	35500	36700	34500	46250	24950	35600	35479.51	2.68	-1508	36800	36200	35200	34600	33600	36500	34900	119	10650	500	25630	50	1	23738406	8498	32.43	5.01	12	0.51	1104.00	7141.00	41950	20241125	-14.66	17640	20240909	102.95	36700	-2.45	20250123	29250	22.39	20250106	41950	-14.66	20241125	17640	102.95	20240909	2.07	N	376300	500	118 억	635991	N	N	783	N	N
15	20250123	111227	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35600	0	3	0.00	3587911950	101268	59.63	35500	36700	34500	46250	24950	35600	35429.72	2.68	-2966	36800	36200	35200	34600	33600	36500	34900	119	10650	500	25630	50	1	23738406	8451	32.25	4.99	12	0.43	1104.00	7141.00	41950	20241125	-15.14	17640	20240909	101.81	36700	-3.00	20250123	29250	21.71	20250106	41950	-15.14	20241125	17640	101.81	20240909	2.07	N	376300	500	118 억	635991	N	N	783	N	N
16	20250123	101236	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34800	-800	5	-2.25	2404381300	67666	39.84	35500	36700	34500	46250	24950	35600	35532.99	2.68	-7090	36800	36200	35200	34600	33600	36500	34900	119	10650	500	25630	50	1	23738406	8261	31.52	4.87	12	0.29	1104.00	7141.00	41950	20241125	-17.04	17640	20240909	97.28	36700	-5.18	20250123	29250	18.97	20250106	41950	-17.04	20241125	17640	97.28	20240909	2.07	N	376300	500	118 억	635991	N	N	783	N	N
17	20250123	091238	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35650	50	2	0.14	722157350	20124	11.85	35500	36700	35150	46250	24950	35600	35886.65	2.68	-872	36800	36200	35200	34600	33600	36500	34900	119	10650	500	25630	50	1	23738406	8463	32.29	4.99	12	0.08	1104.00	7141.00	41950	20241125	-15.02	17640	20240909	102.10	36700	-2.86	20250123	29250	21.88	20250106	41950	-15.02	20241125	17640	102.10	20240909	2.07	N	376300	500	118 억	635991	N	N	783	N	N
18	20250122	161228	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35600	850	2	2.45	5940663150	169030	113.79	34750	35800	34200	45150	24350	34750	35144.00	2.75	-16910	35950	35350	34950	34350	33950	35150	34150	119	10400	500	25020	50	1	23738406	8451	32.25	4.99	12	0.71	1104.00	7141.00	41950	20241125	-15.14	17640	20240909	101.81	36350	-2.06	20250102	29250	21.71	20250106	41950	-15.14	20241125	17640	101.81	20240909	2.04	N	376300	500	118 억	652582	N	N	783	N	N
19	20250122	151230	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35600	850	2	2.45	5697140350	162190	109.19	34750	35800	34200	45150	24350	34750	35126.36	2.75	-15302	35950	35350	34950	34350	33950	35150	34150	119	10400	500	25020	50	1	23738406	8451	32.25	4.99	12	0.68	1104.00	7141.00	41950	20241125	-15.14	17640	20240909	101.81	36350	-2.06	20250102	29250	21.71	20250106	41950	-15.14	20241125	17640	101.81	20240909	2.04	N	376300	500	118 억	652582	N	N	661	N	N
20	20250122	141227	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34950	200	2	0.58	3916612650	112029	75.42	34750	35600	34200	45150	24350	34750	34960.73	2.75	-4301	35950	35350	34950	34350	33950	35150	34150	119	10400	500	25020	50	1	23738406	8297	31.66	4.89	12	0.47	1104.00	7141.00	41950	20241125	-16.69	17640	20240909	98.13	36350	-3.85	20250102	29250	19.49	20250106	41950	-16.69	20241125	17640	98.13	20240909	2.04	N	376300	500	118 억	652582	N	N	661	N	N
21	20250122	131229	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34700	-50	5	-0.14	3338148650	95400	64.22	34750	35600	34200	45150	24350	34750	34991.11	2.75	-3526	35950	35350	34950	34350	33950	35150	34150	119	10400	500	25020	50	1	23738406	8237	31.43	4.86	12	0.40	1104.00	7141.00	41950	20241125	-17.28	17640	20240909	96.71	36350	-4.54	20250102	29250	18.63	20250106	41950	-17.28	20241125	17640	96.71	20240909	2.04	N	376300	500	118 억	652582	N	N	661	N	N
22	20250122	121227	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35100	350	2	1.01	2989442700	85420	57.51	34750	35600	34200	45150	24350	34750	34997.02	2.75	-639	35950	35350	34950	34350	33950	35150	34150	119	10400	500	25020	50	1	23738406	8332	31.79	4.92	12	0.36	1104.00	7141.00	41950	20241125	-16.33	17640	20240909	98.98	36350	-3.44	20250102	29250	20.00	20250106	41950	-16.33	20241125	17640	98.98	20240909	2.04	N	376300	500	118 억	652582	N	N	661	N	N
23	20250122	111229	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35100	350	2	1.01	2653674050	75826	51.05	34750	35600	34200	45150	24350	34750	34996.93	2.75	-1134	35950	35350	34950	34350	33950	35150	34150	119	10400	500	25020	50	1	23738406	8332	31.79	4.92	12	0.32	1104.00	7141.00	41950	20241125	-16.33	17640	20240909	98.98	36350	-3.44	20250102	29250	20.00	20250106	41950	-16.33	20241125	17640	98.98	20240909	2.04	N	376300	500	118 억	652582	N	N	661	N	N
24	20250122	101227	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35000	250	2	0.72	1787708000	51278	34.52	34750	35600	34200	45150	24350	34750	34863.09	2.75	-5567	35950	35350	34950	34350	33950	35150	34150	119	10400	500	25020	50	1	23738406	8308	31.70	4.90	12	0.22	1104.00	7141.00	41950	20241125	-16.57	17640	20240909	98.41	36350	-3.71	20250102	29250	19.66	20250106	41950	-16.57	20241125	17640	98.41	20240909	2.04	N	376300	500	118 억	652582	N	N	661	N	N
25	20250122	091230	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35250	500	2	1.44	418485200	12009	8.08	34750	35400	34450	45150	24350	34750	34847.73	2.75	21	35950	35350	34950	34350	33950	35150	34150	119	10400	500	25020	50	1	23738406	8368	31.93	4.94	12	0.05	1104.00	7141.00	41950	20241125	-15.97	17640	20240909	99.83	36350	-3.03	20250102	29250	20.51	20250106	41950	-15.97	20241125	17640	99.83	20240909	2.04	N	376300	500	118 억	652582	N	N	661	N	N
26	20250121	161219	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34750	-450	5	-1.28	5196305450	148009	43.07	35500	35550	34550	45750	24650	35200	35108.04	2.79	-25189	37000	36100	35050	34150	33100	36550	34600	119	10550	500	25340	50	1	23738406	8249	31.48	4.87	12	0.62	1104.00	7141.00	41950	20241125	-17.16	17640	20240909	97.00	36350	-4.40	20250102	29250	18.80	20250106	41950	-17.16	20241125	17640	97.00	20240909	1.96	N	376300	500	118 억	663305	N	N	661	N	N
27	20250121	151222	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34800	-400	5	-1.14	5032849950	143310	41.70	35500	35550	34550	45750	24650	35200	35118.62	2.79	-27698	37000	36100	35050	34150	33100	36550	34600	119	10550	500	25340	50	1	23738406	8261	31.52	4.87	12	0.60	1104.00	7141.00	41950	20241125	-17.04	17640	20240909	97.28	36350	-4.26	20250102	29250	18.97	20250106	41950	-17.04	20241125	17640	97.28	20240909	1.96	N	376300	500	118 억	663305	N	N	533	N	N
28	20250121	141223	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35250	50	2	0.14	4268997300	121531	35.37	35500	35550	34550	45750	24650	35200	35126.82	2.79	-19727	37000	36100	35050	34150	33100	36550	34600	119	10550	500	25340	50	1	23738406	8368	31.93	4.94	12	0.51	1104.00	7141.00	41950	20241125	-15.97	17640	20240909	99.83	36350	-3.03	20250102	29250	20.51	20250106	41950	-15.97	20241125	17640	99.83	20240909	1.96	N	376300	500	118 억	663305	N	N	533	N	N
29	20250121	131222	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35250	50	2	0.14	3384878250	96438	28.06	35500	35550	34550	45750	24650	35200	35099.01	2.79	-17803	37000	36100	35050	34150	33100	36550	34600	119	10550	500	25340	50	1	23738406	8368	31.93	4.94	12	0.41	1104.00	7141.00	41950	20241125	-15.97	17640	20240909	99.83	36350	-3.03	20250102	29250	20.51	20250106	41950	-15.97	20241125	17640	99.83	20240909	1.96	N	376300	500	118 억	663305	N	N	533	N	N
30	20250121	121204	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35250	50	2	0.14	2859502950	81572	23.74	35500	35550	34550	45750	24650	35200	35054.96	2.79	-14793	37000	36100	35050	34150	33100	36550	34600	119	10550	500	25340	50	1	23738406	8368	31.93	4.94	12	0.34	1104.00	7141.00	41950	20241125	-15.97	17640	20240909	99.83	36350	-3.03	20250102	29250	20.51	20250106	41950	-15.97	20241125	17640	99.83	20240909	1.96	N	376300	500	118 억	663305	N	N	533	N	N
31	20250121	111119	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34850	-350	5	-0.99	2056013550	58827	17.12	35500	35550	34550	45750	24650	35200	34950.17	2.79	-12452	37000	36100	35050	34150	33100	36550	34600	119	10550	500	25340	50	1	23738406	8273	31.57	4.88	12	0.25	1104.00	7141.00	41950	20241125	-16.92	17640	20240909	97.56	36350	-4.13	20250102	29250	19.15	20250106	41950	-16.92	20241125	17640	97.56	20240909	1.96	N	376300	500	118 억	663305	N	N	533	N	N
32	20250121	101111	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34750	-450	5	-1.28	1741293900	49776	14.48	35500	35550	34550	45750	24650	35200	34982.60	2.79	-10531	37000	36100	35050	34150	33100	36550	34600	119	10550	500	25340	50	1	23738406	8249	31.48	4.87	12	0.21	1104.00	7141.00	41950	20241125	-17.16	17640	20240909	97.00	36350	-4.40	20250102	29250	18.80	20250106	41950	-17.16	20241125	17640	97.00	20240909	1.96	N	376300	500	118 억	663305	N	N	533	N	N
33	20250121	091223	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35000	-200	5	-0.57	371278300	10523	3.06	35500	35550	34900	45750	24650	35200	35282.55	2.79	-4998	37000	36100	35050	34150	33100	36550	34600	119	10550	500	25340	50	1	23738406	8308	31.70	4.90	12	0.04	1104.00	7141.00	41950	20241125	-16.57	17640	20240909	98.41	36350	-3.71	20250102	29250	19.66	20250106	41950	-16.57	20241125	17640	98.41	20240909	1.96	N	376300	500	118 억	663305	N	N	533	N	N
34	20250120	161209	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35200	550	2	1.59	12089173350	342981	106.61	34300	35950	34000	45000	24300	34650	35247.38	3.02	-47000	36083	35366	34183	33466	32283	35725	33825	119	10350	500	24940	50	1	23738406	8356	31.88	4.93	12	1.44	1104.00	7141.00	41950	20241125	-16.09	17640	20240909	99.55	36350	-3.16	20250102	29250	20.34	20250106	41950	-16.09	20241125	17640	99.55	20240909	1.97	N	376300	500	118 억	717409	N	N	533	N	N
35	20250120	151222	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35000	350	2	1.01	11906238700	337780	105.00	34300	35950	34000	45000	24300	34650	35248.52	3.02	-43923	36083	35366	34183	33466	32283	35725	33825	119	10350	500	24940	50	1	23738406	8308	31.70	4.90	12	1.42	1104.00	7141.00	41950	20241125	-16.57	17640	20240909	98.41	36350	-3.71	20250102	29250	19.66	20250106	41950	-16.57	20241125	17640	98.41	20240909	1.97	N	376300	500	118 억	717409	N	N	579	N	N
36	20250120	141220	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35450	800	2	2.31	10930192300	310085	96.39	34300	35950	34000	45000	24300	34650	35249.04	3.02	-30760	36083	35366	34183	33466	32283	35725	33825	119	10350	500	24940	50	1	23738406	8415	32.11	4.96	12	1.31	1104.00	7141.00	41950	20241125	-15.49	17640	20240909	100.96	36350	-2.48	20250102	29250	21.20	20250106	41950	-15.49	20241125	17640	100.96	20240909	1.97	N	376300	500	118 억	717409	N	N	579	N	N
37	20250120	131219	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35200	550	2	1.59	9897012650	280857	87.30	34300	35950	34000	45000	24300	34650	35238.64	3.02	-24071	36083	35366	34183	33466	32283	35725	33825	119	10350	500	24940	50	1	23738406	8356	31.88	4.93	12	1.18	1104.00	7141.00	41950	20241125	-16.09	17640	20240909	99.55	36350	-3.16	20250102	29250	20.34	20250106	41950	-16.09	20241125	17640	99.55	20240909	1.97	N	376300	500	118 억	717409	N	N	579	N	N
38	20250120	121223	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35850	1200	2	3.46	8421987600	239585	74.47	34300	35850	34000	45000	24300	34650	35152.42	3.02	-19208	36083	35366	34183	33466	32283	35725	33825	119	10350	500	24940	50	1	23738406	8510	32.47	5.02	12	1.01	1104.00	7141.00	41950	20241125	-14.54	17640	20240909	103.23	36350	-1.38	20250102	29250	22.56	20250106	41950	-14.54	20241125	17640	103.23	20240909	1.97	N	376300	500	118 억	717409	N	N	579	N	N
39	20250120	111221	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35700	1050	2	3.03	6336114050	181161	56.31	34300	35700	34000	45000	24300	34650	34975.06	3.02	-31063	36083	35366	34183	33466	32283	35725	33825	119	10350	500	24940	50	1	23738406	8475	32.34	5.00	12	0.76	1104.00	7141.00	41950	20241125	-14.90	17640	20240909	102.38	36350	-1.79	20250102	29250	22.05	20250106	41950	-14.90	20241125	17640	102.38	20240909	1.97	N	376300	500	118 억	717409	N	N	579	N	N
40	20250120	101220	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34950	300	2	0.87	3166209900	91438	28.42	34300	35400	34000	45000	24300	34650	34626.85	3.02	-17360	36083	35366	34183	33466	32283	35725	33825	119	10350	500	24940	50	1	23738406	8297	31.66	4.89	12	0.39	1104.00	7141.00	41950	20241125	-16.69	17640	20240909	98.13	36350	-3.85	20250102	29250	19.49	20250106	41950	-16.69	20241125	17640	98.13	20240909	1.97	N	376300	500	118 억	717409	N	N	579	N	N
41	20250120	091222	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34850	200	2	0.58	854458950	24586	7.64	34300	35400	34050	45000	24300	34650	34753.92	3.02	715	36083	35366	34183	33466	32283	35725	33825	119	10350	500	24940	50	1	23738406	8273	31.57	4.88	12	0.10	1104.00	7141.00	41950	20241125	-16.92	17640	20240909	97.56	36350	-4.13	20250102	29250	19.15	20250106	41950	-16.92	20241125	17640	97.56	20240909	1.97	N	376300	500	118 억	717409	N	N	579	N	N
42	20250117	161215	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34650	1200	2	3.59	11037853300	321206	210.28	33250	34900	33000	43450	23450	33450	34362.96	3.30	-54249	34416	33932	33366	32882	32316	34175	33125	119	10000	500	24080	50	1	23738406	8225	31.39	4.85	12	1.35	1104.00	7141.00	41950	20241125	-17.40	17640	20240909	96.43	36350	-4.68	20250102	29250	18.46	20250106	41950	-17.40	20241125	17640	96.43	20240909	2.04	N	376300	500	118 억	784281	N	N	579	N	N
43	20250117	151211	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34700	1250	2	3.74	10511272100	305954	200.30	33250	34900	33000	43450	23450	33450	34355.73	3.30	-52833	34416	33932	33366	32882	32316	34175	33125	119	10000	500	24080	50	1	23738406	8237	31.43	4.86	12	1.29	1104.00	7141.00	41950	20241125	-17.28	17640	20240909	96.71	36350	-4.54	20250102	29250	18.63	20250106	41950	-17.28	20241125	17640	96.71	20240909	2.04	N	376300	500	118 억	784281	N	N	28	N	N
44	20250117	141219	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34600	1150	2	3.44	6763576650	197636	129.39	33250	34700	33000	43450	23450	33450	34222.39	3.30	-19434	34416	33932	33366	32882	32316	34175	33125	119	10000	500	24080	50	1	23738406	8213	31.34	4.85	12	0.83	1104.00	7141.00	41950	20241125	-17.52	17640	20240909	96.15	36350	-4.81	20250102	29250	18.29	20250106	41950	-17.52	20241125	17640	96.15	20240909	2.04	N	376300	500	118 억	784281	N	N	28	N	N
45	20250117	131219	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34350	900	2	2.69	5198459450	152152	99.61	33250	34500	33000	43450	23450	33450	34166.22	3.30	-17120	34416	33932	33366	32882	32316	34175	33125	119	10000	500	24080	50	1	23738406	8154	31.11	4.81	12	0.64	1104.00	7141.00	41950	20241125	-18.12	17640	20240909	94.73	36350	-5.50	20250102	29250	17.44	20250106	41950	-18.12	20241125	17640	94.73	20240909	2.04	N	376300	500	118 억	784281	N	N	28	N	N
46	20250117	121220	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34250	800	2	2.39	4384655100	128432	84.08	33250	34500	33000	43450	23450	33450	34139.90	3.30	-13775	34416	33932	33366	32882	32316	34175	33125	119	10000	500	24080	50	1	23738406	8130	31.02	4.80	12	0.54	1104.00	7141.00	41950	20241125	-18.36	17640	20240909	94.16	36350	-5.78	20250102	29250	17.09	20250106	41950	-18.36	20241125	17640	94.16	20240909	2.04	N	376300	500	118 억	784281	N	N	28	N	N
47	20250117	111221	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34300	850	2	2.54	3581761900	104998	68.74	33250	34500	33000	43450	23450	33450	34112.67	3.30	-12625	34416	33932	33366	32882	32316	34175	33125	119	10000	500	24080	50	1	23738406	8142	31.07	4.80	12	0.44	1104.00	7141.00	41950	20241125	-18.24	17640	20240909	94.44	36350	-5.64	20250102	29250	17.26	20250106	41950	-18.24	20241125	17640	94.44	20240909	2.04	N	376300	500	118 억	784281	N	N	28	N	N
48	20250117	101220	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34350	900	2	2.69	2200750600	64595	42.29	33250	34500	33000	43450	23450	33450	34069.98	3.30	-597	34416	33932	33366	32882	32316	34175	33125	119	10000	500	24080	50	1	23738406	8154	31.11	4.81	12	0.27	1104.00	7141.00	41950	20241125	-18.12	17640	20240909	94.73	36350	-5.50	20250102	29250	17.44	20250106	41950	-18.12	20241125	17640	94.73	20240909	2.04	N	376300	500	118 억	784281	N	N	28	N	N
49	20250117	091220	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33000	-450	5	-1.35	310603350	9360	6.13	33250	33500	33000	43450	23450	33450	33184.12	3.30	1224	34416	33932	33366	32882	32316	34175	33125	119	10000	500	24080	50	1	23738406	7834	29.89	4.62	12	0.04	1104.00	7141.00	41950	20241125	-21.33	17640	20240909	87.07	36350	-9.22	20250102	29250	12.82	20250106	41950	-21.33	20241125	17640	87.07	20240909	2.04	N	376300	500	118 억	784281	N	N	28	N	N
50	20250116	161211	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33450	400	2	1.21	5095397800	152479	87.15	33200	33850	32800	42950	23150	33050	33417.03	3.43	-27702	34383	33716	32933	32266	31483	34050	32600	119	9900	500	23790	50	1	23738406	7940	30.30	4.68	12	0.64	1104.00	7141.00	41950	20241125	-20.26	17640	20240909	89.63	36350	-7.98	20250102	29250	14.36	20250106	41950	-20.26	20241125	17640	89.63	20240909	2.11	N	376300	500	118 억	813392	N	N	28	N	N
51	20250116	151112	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33500	450	2	1.36	4972493400	148806	85.05	33200	33850	32800	42950	23150	33050	33415.95	3.43	-26542	34383	33716	32933	32266	31483	34050	32600	119	9900	500	23790	50	1	23738406	7952	30.34	4.69	12	0.63	1104.00	7141.00	41950	20241125	-20.14	17640	20240909	89.91	36350	-7.84	20250102	29250	14.53	20250106	41950	-20.14	20241125	17640	89.91	20240909	2.11	N	376300	500	118 억	813392	N	N	55	N	N
52	20250116	141216	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33600	550	2	1.66	4434092000	132775	75.89	33200	33850	32800	42950	23150	33050	33395.53	3.43	-17775	34383	33716	32933	32266	31483	34050	32600	119	9900	500	23790	50	1	23738406	7976	30.43	4.71	12	0.56	1104.00	7141.00	41950	20241125	-19.90	17640	20240909	90.48	36350	-7.57	20250102	29250	14.87	20250106	41950	-19.90	20241125	17640	90.48	20240909	2.11	N	376300	500	118 억	813392	N	N	55	N	N
53	20250116	131216	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33700	650	2	1.97	3754243700	112573	64.34	33200	33800	32800	42950	23150	33050	33349.42	3.43	-16988	34383	33716	32933	32266	31483	34050	32600	119	9900	500	23790	50	1	23738406	8000	30.53	4.72	12	0.47	1104.00	7141.00	41950	20241125	-19.67	17640	20240909	91.04	36350	-7.29	20250102	29250	15.21	20250106	41950	-19.67	20241125	17640	91.04	20240909	2.11	N	376300	500	118 억	813392	N	N	55	N	N
54	20250116	121216	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33550	500	2	1.51	3255817000	97757	55.87	33200	33800	32800	42950	23150	33050	33305.21	3.43	-14632	34383	33716	32933	32266	31483	34050	32600	119	9900	500	23790	50	1	23738406	7964	30.39	4.70	12	0.41	1104.00	7141.00	41950	20241125	-20.02	17640	20240909	90.19	36350	-7.70	20250102	29250	14.70	20250106	41950	-20.02	20241125	17640	90.19	20240909	2.11	N	376300	500	118 억	813392	N	N	55	N	N
55	20250116	111216	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33450	400	2	1.21	2994777150	89952	51.41	33200	33800	32800	42950	23150	33050	33293.06	3.43	-13074	34383	33716	32933	32266	31483	34050	32600	119	9900	500	23790	50	1	23738406	7940	30.30	4.68	12	0.38	1104.00	7141.00	41950	20241125	-20.26	17640	20240909	89.63	36350	-7.98	20250102	29250	14.36	20250106	41950	-20.26	20241125	17640	89.63	20240909	2.11	N	376300	500	118 억	813392	N	N	55	N	N
56	20250116	101218	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33350	300	2	0.91	2572813450	77289	44.17	33200	33800	32800	42950	23150	33050	33288.22	3.43	-8065	34383	33716	32933	32266	31483	34050	32600	119	9900	500	23790	50	1	23738406	7917	30.21	4.67	12	0.33	1104.00	7141.00	41950	20241125	-20.50	17640	20240909	89.06	36350	-8.25	20250102	29250	14.02	20250106	41950	-20.50	20241125	17640	89.06	20240909	2.11	N	376300	500	118 억	813392	N	N	55	N	N
57	20250116	091220	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33200	150	2	0.45	598365750	18056	10.32	33200	33500	32850	42950	23150	33050	33139.44	3.43	-6024	34383	33716	32933	32266	31483	34050	32600	119	9900	500	23790	50	1	23738406	7881	30.07	4.65	12	0.08	1104.00	7141.00	41950	20241125	-20.86	17640	20240909	88.21	36350	-8.67	20250102	29250	13.50	20250106	41950	-20.86	20241125	17640	88.21	20240909	2.11	N	376300	500	118 억	813392	N	N	55	N	N
58	20250115	161212	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33050	350	2	1.07	5752833350	174727	66.07	32950	33600	32150	42500	22900	32700	32924.50	3.50	-6782	34466	33582	32966	32082	31466	34025	32525	119	9800	500	23540	50	1	23738406	7846	29.94	4.63	12	0.74	1104.00	7141.00	41950	20241125	-21.22	17640	20240909	87.36	36350	-9.08	20250102	29250	12.99	20250106	41950	-21.22	20241125	17640	87.36	20240909	2.14	N	376300	500	118 억	829881	N	N	55	N	N
59	20250115	151214	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32950	250	2	0.76	5562831550	168974	63.90	32950	33600	32150	42500	22900	32700	32921.23	3.50	-4904	34466	33582	32966	32082	31466	34025	32525	119	9800	500	23540	50	1	23738406	7822	29.85	4.61	12	0.71	1104.00	7141.00	41950	20241125	-21.45	17640	20240909	86.79	36350	-9.35	20250102	29250	12.65	20250106	41950	-21.45	20241125	17640	86.79	20240909	2.14	N	376300	500	118 억	829881	N	N	534	N	N
60	20250115	141208	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32950	250	2	0.76	4823336150	146505	55.40	32950	33600	32150	42500	22900	32700	32922.67	3.50	-3625	34466	33582	32966	32082	31466	34025	32525	119	9800	500	23540	50	1	23738406	7822	29.85	4.61	12	0.62	1104.00	7141.00	41950	20241125	-21.45	17640	20240909	86.79	36350	-9.35	20250102	29250	12.65	20250106	41950	-21.45	20241125	17640	86.79	20240909	2.14	N	376300	500	118 억	829881	N	N	534	N	N
61	20250115	131216	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33100	400	2	1.22	3880659550	118108	44.66	32950	33250	32150	42500	22900	32700	32856.87	3.50	540	34466	33582	32966	32082	31466	34025	32525	119	9800	500	23540	50	1	23738406	7857	29.98	4.64	12	0.50	1104.00	7141.00	41950	20241125	-21.10	17640	20240909	87.64	36350	-8.94	20250102	29250	13.16	20250106	41950	-21.10	20241125	17640	87.64	20240909	2.14	N	376300	500	118 억	829881	N	N	534	N	N
62	20250115	121200	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32950	250	2	0.76	3265438650	99483	37.62	32950	33250	32150	42500	22900	32700	32824.09	3.50	1492	34466	33582	32966	32082	31466	34025	32525	119	9800	500	23540	50	1	23738406	7822	29.85	4.61	12	0.42	1104.00	7141.00	41950	20241125	-21.45	17640	20240909	86.79	36350	-9.35	20250102	29250	12.65	20250106	41950	-21.45	20241125	17640	86.79	20240909	2.14	N	376300	500	118 억	829881	N	N	534	N	N
63	20250115	111212	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33000	300	2	0.92	2521943100	77006	29.12	32950	33250	32150	42500	22900	32700	32749.96	3.50	238	34466	33582	32966	32082	31466	34025	32525	119	9800	500	23540	50	1	23738406	7834	29.89	4.62	12	0.32	1104.00	7141.00	41950	20241125	-21.33	17640	20240909	87.07	36350	-9.22	20250102	29250	12.82	20250106	41950	-21.33	20241125	17640	87.07	20240909	2.14	N	376300	500	118 억	829881	N	N	534	N	N
64	20250115	101211	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32500	-200	5	-0.61	1741917700	53218	20.12	32950	33250	32150	42500	22900	32700	32731.74	3.50	-3561	34466	33582	32966	32082	31466	34025	32525	119	9800	500	23540	50	1	23738406	7715	29.44	4.55	12	0.22	1104.00	7141.00	41950	20241125	-22.53	17640	20240909	84.24	36350	-10.59	20250102	29250	11.11	20250106	41950	-22.53	20241125	17640	84.24	20240909	2.14	N	376300	500	118 억	829881	N	N	534	N	N
65	20250115	091217	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32350	-350	5	-1.07	374096450	11500	4.35	32950	32950	32150	42500	22900	32700	32530.13	3.50	-3101	34466	33582	32966	32082	31466	34025	32525	119	9800	500	23540	50	1	23738406	7679	29.30	4.53	12	0.05	1104.00	7141.00	41950	20241125	-22.88	17640	20240909	83.39	36350	-11.00	20250102	29250	10.60	20250106	41950	-22.88	20241125	17640	83.39	20240909	2.14	N	376300	500	118 억	829881	N	N	534	N	N
66	20250114	161153	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32700	500	2	1.55	8778641600	264108	109.98	32350	33850	32350	41850	22550	32200	33239.38	3.54	-9347	34066	33132	32466	31532	30866	33600	32000	119	9650	500	23180	50	1	23738406	7762	29.62	4.58	12	1.11	1104.00	7141.00	41950	20241125	-22.05	17640	20240909	85.37	36350	-10.04	20250102	29250	11.79	20250106	41950	-22.05	20241125	17640	85.37	20240909	2.18	N	376300	500	118 억	839565	N	N	534	N	N
67	20250114	151211	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32850	650	2	2.02	8496289550	255488	106.39	32350	33850	32350	41850	22550	32200	33255.14	3.54	-5132	34066	33132	32466	31532	30866	33600	32000	119	9650	500	23180	50	1	23738406	7798	29.76	4.60	12	1.08	1104.00	7141.00	41950	20241125	-21.69	17640	20240909	86.22	36350	-9.63	20250102	29250	12.31	20250106	41950	-21.69	20241125	17640	86.22	20240909	2.18	N	376300	500	118 억	839565	N	N	954	N	N
68	20250114	141207	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32700	500	2	1.55	7473323700	224348	93.43	32350	33850	32350	41850	22550	32200	33311.30	3.54	-1622	34066	33132	32466	31532	30866	33600	32000	119	9650	500	23180	50	1	23738406	7762	29.62	4.58	12	0.95	1104.00	7141.00	41950	20241125	-22.05	17640	20240909	85.37	36350	-10.04	20250102	29250	11.79	20250106	41950	-22.05	20241125	17640	85.37	20240909	2.18	N	376300	500	118 억	839565	N	N	954	N	N
69	20250114	131206	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33150	950	2	2.95	6333349950	189695	78.99	32350	33850	32350	41850	22550	32200	33387.02	3.54	-3435	34066	33132	32466	31532	30866	33600	32000	119	9650	500	23180	50	1	23738406	7869	30.03	4.64	12	0.80	1104.00	7141.00	41950	20241125	-20.98	17640	20240909	87.93	36350	-8.80	20250102	29250	13.33	20250106	41950	-20.98	20241125	17640	87.93	20240909	2.18	N	376300	500	118 억	839565	N	N	954	N	N
70	20250114	121201	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33700	1500	2	4.66	5730463500	171691	71.50	32350	33850	32350	41850	22550	32200	33376.61	3.54	2817	34066	33132	32466	31532	30866	33600	32000	119	9650	500	23180	50	1	23738406	8000	30.53	4.72	12	0.72	1104.00	7141.00	41950	20241125	-19.67	17640	20240909	91.04	36350	-7.29	20250102	29250	15.21	20250106	41950	-19.67	20241125	17640	91.04	20240909	2.18	N	376300	500	118 억	839565	N	N	954	N	N
71	20250114	111200	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33800	1600	2	4.97	4609183600	138244	57.57	32350	33850	32350	41850	22550	32200	33340.93	3.54	1418	34066	33132	32466	31532	30866	33600	32000	119	9650	500	23180	50	1	23738406	8024	30.62	4.73	12	0.58	1104.00	7141.00	41950	20241125	-19.43	17640	20240909	91.61	36350	-7.02	20250102	29250	15.56	20250106	41950	-19.43	20241125	17640	91.61	20240909	2.18	N	376300	500	118 억	839565	N	N	954	N	N
72	20250114	101200	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33350	1150	2	3.57	3122699400	93846	39.08	32350	33850	32350	41850	22550	32200	33274.72	3.54	-5825	34066	33132	32466	31532	30866	33600	32000	119	9650	500	23180	50	1	23738406	7917	30.21	4.67	12	0.40	1104.00	7141.00	41950	20241125	-20.50	17640	20240909	89.06	36350	-8.25	20250102	29250	14.02	20250106	41950	-20.50	20241125	17640	89.06	20240909	2.18	N	376300	500	118 억	839565	N	N	954	N	N
73	20250114	091205	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32900	700	2	2.17	575899400	17453	7.27	32350	33250	32350	41850	22550	32200	32997.16	3.54	2669	34066	33132	32466	31532	30866	33600	32000	119	9650	500	23180	50	1	23738406	7810	29.80	4.61	12	0.07	1104.00	7141.00	41950	20241125	-21.57	17640	20240909	86.51	36350	-9.49	20250102	29250	12.48	20250106	41950	-21.57	20241125	17640	86.51	20240909	2.18	N	376300	500	118 억	839565	N	N	954	N	N
74	20250113	161147	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32200	250	2	0.78	7812306100	239420	74.90	31800	33400	31800	41500	22400	31950	32630.31	3.68	-34796	34283	33116	31583	30416	28883	33700	31000	119	9550	500	23000	50	1	23738406	7644	29.17	4.51	12	1.01	1104.00	7141.00	41950	20241125	-23.24	17640	20240909	82.54	36350	-11.42	20250102	29250	10.09	20250106	41950	-23.24	20241125	17640	82.54	20240909	2.31	N	376300	500	118 억	873962	N	N	954	N	N
75	20250113	151155	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32400	450	2	1.41	7466626600	228710	71.55	31800	33400	31800	41500	22400	31950	32646.74	3.68	-35259	34283	33116	31583	30416	28883	33700	31000	119	9550	500	23000	50	1	23738406	7691	29.35	4.54	12	0.96	1104.00	7141.00	41950	20241125	-22.77	17640	20240909	83.67	36350	-10.87	20250102	29250	10.77	20250106	41950	-22.77	20241125	17640	83.67	20240909	2.31	N	376300	500	118 억	873962	N	N	501	N	N
76	20250113	141130	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32500	550	2	1.72	6765306700	207080	64.78	31800	33400	31800	41500	22400	31950	32670.06	3.68	-28024	34283	33116	31583	30416	28883	33700	31000	119	9550	500	23000	50	1	23738406	7715	29.44	4.55	12	0.87	1104.00	7141.00	41950	20241125	-22.53	17640	20240909	84.24	36350	-10.59	20250102	29250	11.11	20250106	41950	-22.53	20241125	17640	84.24	20240909	2.31	N	376300	500	118 억	873962	N	N	501	N	N
77	20250113	131136	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32550	600	2	1.88	6042799950	184836	57.82	31800	33400	31800	41500	22400	31950	32692.82	3.68	-23720	34283	33116	31583	30416	28883	33700	31000	119	9550	500	23000	50	1	23738406	7727	29.48	4.56	12	0.78	1104.00	7141.00	41950	20241125	-22.41	17640	20240909	84.52	36350	-10.45	20250102	29250	11.28	20250106	41950	-22.41	20241125	17640	84.52	20240909	2.31	N	376300	500	118 억	873962	N	N	501	N	N
78	20250113	121141	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32700	750	2	2.35	5261009300	160792	50.30	31800	33400	31800	41500	22400	31950	32719.41	3.68	-24244	34283	33116	31583	30416	28883	33700	31000	119	9550	500	23000	50	1	23738406	7762	29.62	4.58	12	0.68	1104.00	7141.00	41950	20241125	-22.05	17640	20240909	85.37	36350	-10.04	20250102	29250	11.79	20250106	41950	-22.05	20241125	17640	85.37	20240909	2.31	N	376300	500	118 억	873962	N	N	501	N	N
79	20250113	111137	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32600	650	2	2.03	4329363300	132273	41.38	31800	33400	31800	41500	22400	31950	32730.59	3.68	-12125	34283	33116	31583	30416	28883	33700	31000	119	9550	500	23000	50	1	23738406	7739	29.53	4.57	12	0.56	1104.00	7141.00	41950	20241125	-22.29	17640	20240909	84.81	36350	-10.32	20250102	29250	11.45	20250106	41950	-22.29	20241125	17640	84.81	20240909	2.31	N	376300	500	118 억	873962	N	N	501	N	N
80	20250113	101138	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32500	550	2	1.72	3690264700	112587	35.22	31800	33400	31800	41500	22400	31950	32777.10	3.68	-2577	34283	33116	31583	30416	28883	33700	31000	119	9550	500	23000	50	1	23738406	7715	29.44	4.55	12	0.47	1104.00	7141.00	41950	20241125	-22.53	17640	20240909	84.24	36350	-10.59	20250102	29250	11.11	20250106	41950	-22.53	20241125	17640	84.24	20240909	2.31	N	376300	500	118 억	873962	N	N	501	N	N
81	20250113	091144	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32750	800	2	2.50	819957200	25218	7.89	31800	32900	31800	41500	22400	31950	32515.05	3.68	2572	34283	33116	31583	30416	28883	33700	31000	119	9550	500	23000	50	1	23738406	7774	29.66	4.59	12	0.11	1104.00	7141.00	41950	20241125	-21.93	17640	20240909	85.66	36350	-9.90	20250102	29250	11.97	20250106	41950	-21.93	20241125	17640	85.66	20240909	2.31	N	376300	500	118 억	873962	N	N	501	N	N
82	20250110	161118	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31950	1700	2	5.62	10072908200	318977	94.58	30100	32750	30050	39300	21200	30250	31577.63	3.56	23977	31950	31100	30500	29650	29050	30800	29350	119	9050	500	21780	50	1	23738406	7584	28.94	4.47	12	1.34	1104.00	7141.00	41950	20241125	-23.84	17640	20240909	81.12	36350	-12.10	20250102	29250	9.23	20250106	41950	-23.84	20241125	17640	81.12	20240909	2.20	N	376300	500	118 억	844473	N	N	501	N	N
83	20250110	151126	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32100	1850	2	6.12	9611179650	304535	90.30	30100	32750	30050	39300	21200	30250	31560.18	3.56	19541	31950	31100	30500	29650	29050	30800	29350	119	9050	500	21780	50	1	23738406	7620	29.08	4.50	12	1.28	1104.00	7141.00	41950	20241125	-23.48	17640	20240909	81.97	36350	-11.69	20250102	29250	9.74	20250106	41950	-23.48	20241125	17640	81.97	20240909	2.20	N	376300	500	118 억	844473	N	N	135	N	N
84	20250110	141132	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31950	1700	2	5.62	5827415300	187516	55.60	30100	32150	30050	39300	21200	30250	31076.90	3.56	5245	31950	31100	30500	29650	29050	30800	29350	119	9050	500	21780	50	1	23738406	7584	28.94	4.47	12	0.79	1104.00	7141.00	41950	20241125	-23.84	17640	20240909	81.12	36350	-12.10	20250102	29250	9.23	20250106	41950	-23.84	20241125	17640	81.12	20240909	2.20	N	376300	500	118 억	844473	N	N	135	N	N
85	20250110	131132	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30650	400	2	1.32	3307559050	107647	31.92	30100	31150	30050	39300	21200	30250	30725.98	3.56	-9620	31950	31100	30500	29650	29050	30800	29350	119	9050	500	21780	50	1	23738406	7276	27.76	4.29	12	0.45	1104.00	7141.00	41950	20241125	-26.94	17640	20240909	73.75	36350	-15.68	20250102	29250	4.79	20250106	41950	-26.94	20241125	17640	73.75	20240909	2.20	N	376300	500	118 억	844473	N	N	135	N	N
86	20250110	121134	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30700	450	2	1.49	3167791250	103095	30.57	30100	31150	30050	39300	21200	30250	30726.91	3.56	-8218	31950	31100	30500	29650	29050	30800	29350	119	9050	500	21780	50	1	23738406	7288	27.81	4.30	12	0.43	1104.00	7141.00	41950	20241125	-26.82	17640	20240909	74.04	36350	-15.54	20250102	29250	4.96	20250106	41950	-26.82	20241125	17640	74.04	20240909	2.20	N	376300	500	118 억	844473	N	N	135	N	N
87	20250110	111130	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30700	450	2	1.49	2974906200	96814	28.71	30100	31150	30050	39300	21200	30250	30728.06	3.56	-8001	31950	31100	30500	29650	29050	30800	29350	119	9050	500	21780	50	1	23738406	7288	27.81	4.30	12	0.41	1104.00	7141.00	41950	20241125	-26.82	17640	20240909	74.04	36350	-15.54	20250102	29250	4.96	20250106	41950	-26.82	20241125	17640	74.04	20240909	2.20	N	376300	500	118 억	844473	N	N	135	N	N
88	20250110	101127	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30650	400	2	1.32	2527754550	82171	24.36	30100	31150	30050	39300	21200	30250	30762.12	3.56	-6836	31950	31100	30500	29650	29050	30800	29350	119	9050	500	21780	50	1	23738406	7276	27.76	4.29	12	0.35	1104.00	7141.00	41950	20241125	-26.94	17640	20240909	73.75	36350	-15.68	20250102	29250	4.79	20250106	41950	-26.94	20241125	17640	73.75	20240909	2.20	N	376300	500	118 억	844473	N	N	135	N	N
89	20250110	091134	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30200	-50	5	-0.17	180286950	5974	1.77	30100	30350	30050	39300	21200	30250	30178.60	3.56	-1156	31950	31100	30500	29650	29050	30800	29350	119	9050	500	21780	50	1	23738406	7169	27.36	4.23	12	0.03	1104.00	7141.00	41950	20241125	-28.01	17640	20240909	71.20	36350	-16.92	20250102	29250	3.25	20250106	41950	-28.01	20241125	17640	71.20	20240909	2.20	N	376300	500	118 억	844473	N	N	135	N	N
90	20250109	161120	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30250	-750	5	-2.42	10180313500	335903	99.35	31100	31350	29900	40300	21700	31000	30307.30	3.26	11243	33766	32382	31566	30182	29366	31975	29775	119	9300	500	22320	50	1	23738406	7181	27.40	4.24	12	1.42	1104.00	7141.00	41950	20241125	-27.89	17640	20240909	71.49	36350	-16.78	20250102	29250	3.42	20250106	41950	-27.89	20241125	17640	71.49	20240909	1.98	N	376300	500	118 억	773578	N	N	135	N	N
91	20250109	151117	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30200	-800	5	-2.58	9730275400	321042	94.96	31100	31350	29900	40300	21700	31000	30308.42	3.26	13570	33766	32382	31566	30182	29366	31975	29775	119	9300	500	22320	50	1	23738406	7169	27.36	4.23	12	1.35	1104.00	7141.00	41950	20241125	-28.01	17640	20240909	71.20	36350	-16.92	20250102	29250	3.25	20250106	41950	-28.01	20241125	17640	71.20	20240909	1.98	N	376300	500	118 억	773578	N	N	174	N	N
92	20250109	141126	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30300	-700	5	-2.26	7713695500	254394	75.25	31100	31350	29900	40300	21700	31000	30321.85	3.26	11735	33766	32382	31566	30182	29366	31975	29775	119	9300	500	22320	50	1	23738406	7193	27.45	4.24	12	1.07	1104.00	7141.00	41950	20241125	-27.77	17640	20240909	71.77	36350	-16.64	20250102	29250	3.59	20250106	41950	-27.77	20241125	17640	71.77	20240909	1.98	N	376300	500	118 억	773578	N	N	174	N	N
93	20250109	131124	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30050	-950	5	-3.06	5645352450	185716	54.93	31100	31350	29950	40300	21700	31000	30397.77	3.26	20162	33766	32382	31566	30182	29366	31975	29775	119	9300	500	22320	50	1	23738406	7133	27.22	4.21	12	0.78	1104.00	7141.00	41950	20241125	-28.37	17640	20240909	70.35	36350	-17.33	20250102	29250	2.74	20250106	41950	-28.37	20241125	17640	70.35	20240909	1.98	N	376300	500	118 억	773578	N	N	174	N	N
94	20250109	121125	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30450	-550	5	-1.77	4548294650	149404	44.19	31100	31350	30050	40300	21700	31000	30442.92	3.26	35778	33766	32382	31566	30182	29366	31975	29775	119	9300	500	22320	50	1	23738406	7228	27.58	4.26	12	0.63	1104.00	7141.00	41950	20241125	-27.41	17640	20240909	72.62	36350	-16.23	20250102	29250	4.10	20250106	41950	-27.41	20241125	17640	72.62	20240909	1.98	N	376300	500	118 억	773578	N	N	174	N	N
95	20250109	111129	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30550	-450	5	-1.45	3938346850	129394	38.27	31100	31350	30050	40300	21700	31000	30436.86	3.26	41196	33766	32382	31566	30182	29366	31975	29775	119	9300	500	22320	50	1	23738406	7252	27.67	4.28	12	0.55	1104.00	7141.00	41950	20241125	-27.18	17640	20240909	73.19	36350	-15.96	20250102	29250	4.44	20250106	41950	-27.18	20241125	17640	73.19	20240909	1.98	N	376300	500	118 억	773578	N	N	174	N	N
96	20250109	101127	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30250	-750	5	-2.42	2869783200	94155	27.85	31100	31350	30200	40300	21700	31000	30479.35	3.26	42906	33766	32382	31566	30182	29366	31975	29775	119	9300	500	22320	50	1	23738406	7181	27.40	4.24	12	0.40	1104.00	7141.00	41950	20241125	-27.89	17640	20240909	71.49	36350	-16.78	20250102	29250	3.42	20250106	41950	-27.89	20241125	17640	71.49	20240909	1.98	N	376300	500	118 억	773578	N	N	174	N	N
97	20250109	091131	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31250	250	2	0.81	185443200	5981	1.77	31100	31350	30800	40300	21700	31000	31005.38	3.26	-2673	33766	32382	31566	30182	29366	31975	29775	119	9300	500	22320	50	1	23738406	7418	28.31	4.38	12	0.03	1104.00	7141.00	41950	20241125	-25.51	17640	20240909	77.15	36350	-14.03	20250102	29250	6.84	20250106	41950	-25.51	20241125	17640	77.15	20240909	1.98	N	376300	500	118 억	773578	N	N	174	N	N
98	20250108	161114	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31000	-1100	5	-3.43	10642251850	337771	31.73	32350	32950	30750	41700	22500	32100	31510.51	3.20	228	34700	33400	31600	30300	28500	34050	30950	119	9600	500	23110	50	1	23738406	7359	28.08	4.34	12	1.42	1104.00	7141.00	41950	20241125	-26.10	17640	20240909	75.74	36350	-14.72	20250102	29250	5.98	20250106	41950	-26.10	20241125	17640	75.74	20240909	1.59	N	376300	500	118 억	759697	N	N	174	N	N
99	20250108	151119	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31300	-800	5	-2.49	9752497500	309118	29.04	32350	32950	30750	41700	22500	32100	31549.41	3.20	144	34700	33400	31600	30300	28500	34050	30950	119	9600	500	23110	50	1	23738406	7430	28.35	4.38	12	1.30	1104.00	7141.00	41950	20241125	-25.39	17640	20240909	77.44	36350	-13.89	20250102	29250	7.01	20250106	41950	-25.39	20241125	17640	77.44	20240909	1.59	N	376300	500	118 억	759697	N	N	1811	N	N
100	20250108	141123	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30900	-1200	5	-3.74	8246014100	260764	24.50	32350	32950	30750	41700	22500	32100	31622.49	3.20	-5123	34700	33400	31600	30300	28500	34050	30950	119	9600	500	23110	50	1	23738406	7335	27.99	4.33	12	1.10	1104.00	7141.00	41950	20241125	-26.34	17640	20240909	75.17	36350	-14.99	20250102	29250	5.64	20250106	41950	-26.34	20241125	17640	75.17	20240909	1.59	N	376300	500	118 억	759697	N	N	1811	N	N
101	20250108	131120	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31350	-750	5	-2.34	7516468250	237251	22.29	32350	32950	30750	41700	22500	32100	31681.48	3.20	-3295	34700	33400	31600	30300	28500	34050	30950	119	9600	500	23110	50	1	23738406	7442	28.40	4.39	12	1.00	1104.00	7141.00	41950	20241125	-25.27	17640	20240909	77.72	36350	-13.76	20250102	29250	7.18	20250106	41950	-25.27	20241125	17640	77.72	20240909	1.59	N	376300	500	118 억	759697	N	N	1811	N	N
102	20250108	121117	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31200	-900	5	-2.80	6601783500	207851	19.53	32350	32950	30750	41700	22500	32100	31762.07	3.20	4666	34700	33400	31600	30300	28500	34050	30950	119	9600	500	23110	50	1	23738406	7406	28.26	4.37	12	0.88	1104.00	7141.00	41950	20241125	-25.63	17640	20240909	76.87	36350	-14.17	20250102	29250	6.67	20250106	41950	-25.63	20241125	17640	76.87	20240909	1.59	N	376300	500	118 억	759697	N	N	1811	N	N
103	20250108	111119	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31600	-500	5	-1.56	5846783350	183695	17.26	32350	32950	30750	41700	22500	32100	31828.73	3.20	4247	34700	33400	31600	30300	28500	34050	30950	119	9600	500	23110	50	1	23738406	7501	28.62	4.43	12	0.77	1104.00	7141.00	41950	20241125	-24.67	17640	20240909	79.14	36350	-13.07	20250102	29250	8.03	20250106	41950	-24.67	20241125	17640	79.14	20240909	1.59	N	376300	500	118 억	759697	N	N	1811	N	N
104	20250108	101120	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32000	-100	5	-0.31	4055823950	126285	11.86	32350	32950	31500	41700	22500	32100	32116.44	3.20	-1490	34700	33400	31600	30300	28500	34050	30950	119	9600	500	23110	50	1	23738406	7596	28.99	4.48	12	0.53	1104.00	7141.00	41950	20241125	-23.72	17640	20240909	81.41	36350	-11.97	20250102	29250	9.40	20250106	41950	-23.72	20241125	17640	81.41	20240909	1.59	N	376300	500	118 억	759697	N	N	1811	N	N
105	20250108	091119	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32650	550	2	1.71	1342919050	41606	3.91	32350	32950	31650	41700	22500	32100	32277.12	3.20	-2225	34700	33400	31600	30300	28500	34050	30950	119	9600	500	23110	50	1	23738406	7751	29.57	4.57	12	0.18	1104.00	7141.00	41950	20241125	-22.17	17640	20240909	85.09	36350	-10.18	20250102	29250	11.62	20250106	41950	-22.17	20241125	17640	85.09	20240909	1.59	N	376300	500	118 억	759697	N	N	1811	N	N
106	20250107	161108	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32100	2700	2	9.18	33716365650	1062316	69.49	30250	32900	29800	38200	20600	29400	31738.41	3.09	35124	36233	32816	31033	27616	25833	31925	26725	119	8800	500	21160	50	1	23738406	7620	29.08	4.50	12	4.48	1104.00	7141.00	41950	20241125	-23.48	17640	20240909	81.97	36350	-11.69	20250102	29250	9.74	20250106	41950	-23.48	20241125	17640	81.97	20240909	1.56	N	376300	500	118 억	732705	N	N	1810	N	N
107	20250107	151112	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32250	2850	2	9.69	33222129350	1046976	68.49	30250	32900	29800	38200	20600	29400	31731.51	3.09	36665	36233	32816	31033	27616	25833	31925	26725	119	8800	500	21160	50	1	23738406	7656	29.21	4.52	12	4.41	1104.00	7141.00	41950	20241125	-23.12	17640	20240909	82.82	36350	-11.28	20250102	29250	10.26	20250106	41950	-23.12	20241125	17640	82.82	20240909	1.56	N	376300	500	118 억	732705	N	N	171	N	N
108	20250107	141109	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32400	3000	2	10.20	30596868100	965252	63.14	30250	32900	29800	38200	20600	29400	31698.32	3.09	24094	36233	32816	31033	27616	25833	31925	26725	119	8800	500	21160	50	1	23738406	7691	29.35	4.54	12	4.07	1104.00	7141.00	41950	20241125	-22.77	17640	20240909	83.67	36350	-10.87	20250102	29250	10.77	20250106	41950	-22.77	20241125	17640	83.67	20240909	1.56	N	376300	500	118 억	732705	N	N	171	N	N
109	20250107	131110	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32450	3050	2	10.37	28573905950	902835	59.06	30250	32900	29800	38200	20600	29400	31649.09	3.09	29759	36233	32816	31033	27616	25833	31925	26725	119	8800	500	21160	50	1	23738406	7703	29.39	4.54	12	3.80	1104.00	7141.00	41950	20241125	-22.65	17640	20240909	83.96	36350	-10.73	20250102	29250	10.94	20250106	41950	-22.65	20241125	17640	83.96	20240909	1.56	N	376300	500	118 억	732705	N	N	171	N	N
110	20250107	121111	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32450	3050	2	10.37	27032793750	855299	55.95	30250	32900	29800	38200	20600	29400	31606.25	3.09	30375	36233	32816	31033	27616	25833	31925	26725	119	8800	500	21160	50	1	23738406	7703	29.39	4.54	12	3.60	1104.00	7141.00	41950	20241125	-22.65	17640	20240909	83.96	36350	-10.73	20250102	29250	10.94	20250106	41950	-22.65	20241125	17640	83.96	20240909	1.56	N	376300	500	118 억	732705	N	N	171	N	N
111	20250107	111105	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32650	3250	2	11.05	24602948650	780757	51.07	30250	32850	29800	38200	20600	29400	31511.66	3.09	27983	36233	32816	31033	27616	25833	31925	26725	119	8800	500	21160	50	1	23738406	7751	29.57	4.57	12	3.29	1104.00	7141.00	41950	20241125	-22.17	17640	20240909	85.09	36350	-10.18	20250102	29250	11.62	20250106	41950	-22.17	20241125	17640	85.09	20240909	1.56	N	376300	500	118 억	732705	N	N	171	N	N
112	20250107	101111	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32350	2950	2	10.03	21241426650	676969	44.28	30250	32500	29800	38200	20600	29400	31377.25	3.09	16171	36233	32816	31033	27616	25833	31925	26725	119	8800	500	21160	50	1	23738406	7679	29.30	4.53	12	2.85	1104.00	7141.00	41950	20241125	-22.88	17640	20240909	83.39	36350	-11.00	20250102	29250	10.60	20250106	41950	-22.88	20241125	17640	83.39	20240909	1.56	N	376300	500	118 억	732705	N	N	171	N	N
113	20250107	091114	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31150	1750	2	5.95	7127042800	232715	15.22	30250	31300	29800	38200	20600	29400	30625.63	3.09	12641	36233	32816	31033	27616	25833	31925	26725	119	8800	500	21160	50	1	23738406	7395	28.22	4.36	12	0.98	1104.00	7141.00	41950	20241125	-25.74	17640	20240909	76.59	36350	-14.31	20250102	29250	6.50	20250106	41950	-25.74	20241125	17640	76.59	20240909	1.56	N	376300	500	118 억	732705	N	N	171	N	N
114	20250106	161057	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29400	-5350	5	-15.40	46837978250	1501790	640.17	34300	34450	29250	45150	24350	34750	31191.52	3.11	-128074	36916	35832	34416	33332	31916	36375	33875	119	10400	500	25020	50	1	23738406	6979	26.63	4.12	12	6.33	1104.00	7141.00	41950	20241125	-29.92	17640	20240909	66.67	36350	-19.12	20250102	29250	0.51	20250106	41950	-29.92	20241125	17640	66.67	20240909	1.43	N	376300	500	118 억	739358	N	N	171	N	N
115	20250106	151056	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	29600	-5150	5	-14.82	43874763200	1401049	597.23	34300	34450	29250	45150	24350	34750	31315.10	3.11	-116814	36916	35832	34416	33332	31916	36375	33875	119	10400	500	25020	50	1	23738406	7027	26.81	4.15	12	5.90	1104.00	7141.00	41950	20241125	-29.44	17640	20240909	67.80	36350	-18.57	20250102	29250	1.20	20250106	41950	-29.44	20241125	17640	67.80	20240909	1.43	N	376300	500	118 억	739358	N	N	122	N	N
116	20250106	141057	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30100	-4650	5	-13.38	34776269300	1095482	466.97	34300	34450	29850	45150	24350	34750	31744.56	3.11	-81160	36916	35832	34416	33332	31916	36375	33875	119	10400	500	25020	50	1	23738406	7145	27.26	4.22	12	4.61	1104.00	7141.00	41950	20241125	-28.25	17640	20240909	70.63	36350	-17.19	20250102	29850	0.84	20250106	41950	-28.25	20241125	17640	70.63	20240909	1.43	N	376300	500	118 억	739358	N	N	122	N	N
117	20250106	131046	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30550	-4200	5	-12.09	24472996500	754769	321.74	34300	34450	30500	45150	24350	34750	32423.79	3.11	-99502	36916	35832	34416	33332	31916	36375	33875	119	10400	500	25020	50	1	23738406	7252	27.67	4.28	12	3.18	1104.00	7141.00	41950	20241125	-27.18	17640	20240909	73.19	36350	-15.96	20250102	30500	0.16	20250106	41950	-27.18	20241125	17640	73.19	20240909	1.43	N	376300	500	118 억	739358	N	N	122	N	N
118	20250106	121054	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32350	-2400	5	-6.91	15924276650	483977	206.30	34300	34450	31850	45150	24350	34750	32902.10	3.11	-36826	36916	35832	34416	33332	31916	36375	33875	119	10400	500	25020	50	1	23738406	7679	29.30	4.53	12	2.04	1104.00	7141.00	41950	20241125	-22.88	17640	20240909	83.39	36350	-11.00	20250102	31850	1.57	20250106	41950	-22.88	20241125	17640	83.39	20240909	1.43	N	376300	500	118 억	739358	N	N	122	N	N
119	20250106	111051	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32250	-2500	5	-7.19	13661965400	414303	176.61	34300	34450	31850	45150	24350	34750	32974.82	3.11	-45273	36916	35832	34416	33332	31916	36375	33875	119	10400	500	25020	50	1	23738406	7656	29.21	4.52	12	1.75	1104.00	7141.00	41950	20241125	-23.12	17640	20240909	82.82	36350	-11.28	20250102	31850	1.26	20250106	41950	-23.12	20241125	17640	82.82	20240909	1.43	N	376300	500	118 억	739358	N	N	122	N	N
120	20250106	101047	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33350	-1400	5	-4.03	6868754500	203996	86.96	34300	34450	32850	45150	24350	34750	33669.83	3.11	-21807	36916	35832	34416	33332	31916	36375	33875	119	10400	500	25020	50	1	23738406	7917	30.21	4.67	12	0.86	1104.00	7141.00	41950	20241125	-20.50	17640	20240909	89.06	36350	-8.25	20250102	32850	1.52	20250106	41950	-20.50	20241125	17640	89.06	20240909	1.43	N	376300	500	118 억	739358	N	N	122	N	N
121	20250106	091048	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34000	-750	5	-2.16	2224267450	66356	28.29	34300	34450	32850	45150	24350	34750	33516.03	3.11	-7997	36916	35832	34416	33332	31916	36375	33875	119	10400	500	25020	50	1	23738406	8071	30.80	4.76	12	0.28	1104.00	7141.00	41950	20241125	-18.95	17640	20240909	92.74	36350	-6.46	20250102	32850	3.50	20250106	41950	-18.95	20241125	17640	92.74	20240909	1.43	N	376300	500	118 억	739358	N	N	122	N	N
122	20250103	161043	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34750	950	2	2.81	8062065400	234431	81.74	33800	35500	33000	43900	23700	33800	34389.76	3.00	21216	37333	35566	34583	32816	31833	35075	32325	119	10100	500	24330	50	1	23738406	8249	31.48	4.87	12	0.99	1104.00	7141.00	41950	20241125	-17.16	17640	20240909	97.00	36350	-4.40	20250102	33000	5.30	20250103	41950	-17.16	20241125	17640	97.00	20240909	1.48	N	376300	500	118 억	711044	N	N	122	N	N
123	20250103	151046	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34650	850	2	2.51	7877462300	229117	79.88	33800	35500	33000	43900	23700	33800	34381.83	3.00	22710	37333	35566	34583	32816	31833	35075	32325	119	10100	500	24330	50	1	23738406	8225	31.39	4.85	12	0.97	1104.00	7141.00	41950	20241125	-17.40	17640	20240909	96.43	36350	-4.68	20250102	33000	5.00	20250103	41950	-17.40	20241125	17640	96.43	20240909	1.48	N	376300	500	118 억	711044	N	N	1022	N	N
124	20250103	141046	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34700	900	2	2.66	7626504150	221892	77.36	33800	35500	33000	43900	23700	33800	34370.34	3.00	21926	37333	35566	34583	32816	31833	35075	32325	119	10100	500	24330	50	1	23738406	8237	31.43	4.86	12	0.93	1104.00	7141.00	41950	20241125	-17.28	17640	20240909	96.71	36350	-4.54	20250102	33000	5.15	20250103	41950	-17.28	20241125	17640	96.71	20240909	1.48	N	376300	500	118 억	711044	N	N	1022	N	N
125	20250103	131046	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34750	950	2	2.81	6539839600	190737	66.50	33800	35500	33000	43900	23700	33800	34287.21	3.00	19804	37333	35566	34583	32816	31833	35075	32325	119	10100	500	24330	50	1	23738406	8249	31.48	4.87	12	0.80	1104.00	7141.00	41950	20241125	-17.16	17640	20240909	97.00	36350	-4.40	20250102	33000	5.30	20250103	41950	-17.16	20241125	17640	97.00	20240909	1.48	N	376300	500	118 억	711044	N	N	1022	N	N
126	20250103	121045	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34650	850	2	2.51	5994551600	175003	61.02	33800	35500	33000	43900	23700	33800	34253.99	3.00	13852	37333	35566	34583	32816	31833	35075	32325	119	10100	500	24330	50	1	23738406	8225	31.39	4.85	12	0.74	1104.00	7141.00	41950	20241125	-17.40	17640	20240909	96.43	36350	-4.68	20250102	33000	5.00	20250103	41950	-17.40	20241125	17640	96.43	20240909	1.48	N	376300	500	118 억	711044	N	N	1022	N	N
127	20250103	111046	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34550	750	2	2.22	5596441650	163458	56.99	33800	35500	33000	43900	23700	33800	34237.80	3.00	11030	37333	35566	34583	32816	31833	35075	32325	119	10100	500	24330	50	1	23738406	8202	31.30	4.84	12	0.69	1104.00	7141.00	41950	20241125	-17.64	17640	20240909	95.86	36350	-4.95	20250102	33000	4.70	20250103	41950	-17.64	20241125	17640	95.86	20240909	1.48	N	376300	500	118 억	711044	N	N	1022	N	N
128	20250103	101043	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34950	1150	2	3.40	4282452200	125933	43.91	33800	34950	33000	43900	23700	33800	34005.80	3.00	9393	37333	35566	34583	32816	31833	35075	32325	119	10100	500	24330	50	1	23738406	8297	31.66	4.89	12	0.53	1104.00	7141.00	41950	20241125	-16.69	17640	20240909	98.13	36350	-3.85	20250102	33000	5.91	20250103	41950	-16.69	20241125	17640	98.13	20240909	1.48	N	376300	500	118 억	711044	N	N	1022	N	N
129	20250103	091046	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33300	-500	5	-1.48	1791465800	53598	18.69	33800	33950	33000	43900	23700	33800	33424.12	3.00	3370	37333	35566	34583	32816	31833	35075	32325	119	10100	500	24330	50	1	23738406	7905	30.16	4.66	12	0.23	1104.00	7141.00	41950	20241125	-20.62	17640	20240909	88.78	36350	-8.39	20250102	33000	0.91	20250103	41950	-20.62	20241125	17640	88.78	20240909	1.48	N	376300	500	118 억	711044	N	N	1022	N	N
130	20250102	161033	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33800	-2250	5	-6.24	9732808450	284023	271.93	36350	36350	33600	46850	25250	36050	34268.48	3.52	-125911	37983	37016	35583	34616	33183	37500	35100	119	10800	500	25950	50	1	23738406	8024	30.62	4.73	12	1.20	1104.00	7141.00	41950	20241125	-19.43	17640	20240909	91.61	36350	-7.02	20250102	33600	0.60	20250102	41950	-19.43	20241125	17640	91.61	20240909	1.50	N	376300	500	118 억	835961	N	N	1022	N	N
131	20250102	151035	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34000	-2050	5	-5.69	9182219950	267763	256.37	36350	36350	33600	46850	25250	36050	34292.33	3.52	-119802	37983	37016	35583	34616	33183	37500	35100	119	10800	500	25950	50	1	23738406	8071	30.80	4.76	12	1.13	1104.00	7141.00	41950	20241125	-18.95	17640	20240909	92.74	36350	-6.46	20250102	33600	1.19	20250102	41950	-18.95	20241125	17640	92.74	20240909	1.50	N	376300	500	118 억	835961	N	N	229	N	N
132	20250102	141032	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	33800	-2250	5	-6.24	7611087600	221313	211.89	36350	36350	33600	46850	25250	36050	34390.60	3.52	-111323	37983	37016	35583	34616	33183	37500	35100	119	10800	500	25950	50	1	23738406	8024	30.62	4.73	12	0.93	1104.00	7141.00	41950	20241125	-19.43	17640	20240909	91.61	36350	-7.02	20250102	33600	0.60	20250102	41950	-19.43	20241125	17640	91.61	20240909	1.50	N	376300	500	118 억	835961	N	N	229	N	N
133	20250102	131036	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34150	-1900	5	-5.27	6276142750	181845	174.10	36350	36350	33750	46850	25250	36050	34513.69	3.52	-105032	37983	37016	35583	34616	33183	37500	35100	119	10800	500	25950	50	1	23738406	8107	30.93	4.78	12	0.77	1104.00	7141.00	41950	20241125	-18.59	17640	20240909	93.59	36350	-6.05	20250102	33750	1.19	20250102	41950	-18.59	20241125	17640	93.59	20240909	1.50	N	376300	500	118 억	835961	N	N	229	N	N
134	20250102	121032	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34100	-1950	5	-5.41	4991709250	144260	138.12	36350	36350	33750	46850	25250	36050	34602.16	3.52	-83944	37983	37016	35583	34616	33183	37500	35100	119	10800	500	25950	50	1	23738406	8095	30.89	4.78	12	0.61	1104.00	7141.00	41950	20241125	-18.71	17640	20240909	93.31	36350	-6.19	20250102	33750	1.04	20250102	41950	-18.71	20241125	17640	93.31	20240909	1.50	N	376300	500	118 억	835961	N	N	229	N	N
135	20250102	111024	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	34150	-1900	5	-5.27	3445721200	98913	94.70	36350	36350	34100	46850	25250	36050	34835.87	3.52	-71314	37983	37016	35583	34616	33183	37500	35100	119	10800	500	25950	50	1	23738406	8107	30.93	4.78	12	0.42	1104.00	7141.00	41950	20241125	-18.59	17640	20240909	93.59	36350	-6.05	20250102	34100	0.15	20250102	41950	-18.59	20241125	17640	93.59	20240909	1.50	N	376300	500	118 억	835961	N	N	229	N	N
136	20250102	101031	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	35200	-850	5	-2.36	312713500	8789	8.41	36350	36350	35100	46850	25250	36050	35580.05	3.52	-4925	37983	37016	35583	34616	33183	37500	35100	119	10800	500	25950	50	1	23738406	8356	31.88	4.93	12	0.04	1104.00	7141.00	41950	20241125	-16.09	17640	20240909	99.55	36350	-3.16	20250102	35100	0.28	20250102	41950	-16.09	20241125	17640	99.55	20240909	1.50	N	376300	500	118 억	835961	N	N	229	N	N
137	20250102	091020	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	36050	0	3	0.00	0	0	0.00	0	0	0	46850	25250	36050	0.00	3.52	0	37983	37016	35583	34616	33183	37500	35100	119	10800	500	25950	50	1	23738406	8558	32.65	5.05	12	0.00	1104.00	7141.00	41950	20241125	-14.06	17640	20240909	104.37	0	0.00	0	0	0.00	0	41950	-14.06	20241125	17640	104.37	20240909	1.50	N	376300	500	118 억	835961	N	N	229	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History