KissMeData/263750/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

68 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	20250328	161107	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31100	-350	5	-1.11	3095197750	99840	124.00	31400	31400	30750	40850	22050	31450	31001.58	7.97	12601	32016	31732	31516	31232	31016	31625	31125	66	9400	100	22010	50	1	64247855	19981	33.12	2.38	12	0.16	939.00	13086.00	47650	20240710	-34.73	26600	20240416	16.92	34200	-9.06	20250220	27600	12.68	20250102	47650	-34.73	20240710	26600	16.92	20240416	1.14	N	263750	100	66 억	5123698	N	N	666	N	N
3	20250328	151110	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31000	-450	5	-1.43	2986950900	96356	119.67	31400	31400	30750	40850	22050	31450	30999.12	7.97	11626	32016	31732	31516	31232	31016	31625	31125	66	9400	100	22010	50	1	64247855	19917	33.01	2.37	12	0.15	939.00	13086.00	47650	20240710	-34.94	26600	20240416	16.54	34200	-9.36	20250220	27600	12.32	20250102	47650	-34.94	20240710	26600	16.54	20240416	1.14	N	263750	100	66 억	5123698	N	N	1238	N	N
4	20250328	141113	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31050	-400	5	-1.27	2577695425	83179	103.31	31400	31400	30750	40850	22050	31450	30989.74	7.97	11275	32016	31732	31516	31232	31016	31625	31125	66	9400	100	22010	50	1	64247855	19949	33.07	2.37	12	0.13	939.00	13086.00	47650	20240710	-34.84	26600	20240416	16.73	34200	-9.21	20250220	27600	12.50	20250102	47650	-34.84	20240710	26600	16.73	20240416	1.14	N	263750	100	66 억	5123698	N	N	1238	N	N
5	20250328	131108	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31000	-450	5	-1.43	2323546050	75000	93.15	31400	31400	30750	40850	22050	31450	30980.61	7.97	10148	32016	31732	31516	31232	31016	31625	31125	66	9400	100	22010	50	1	64247855	19917	33.01	2.37	12	0.12	939.00	13086.00	47650	20240710	-34.94	26600	20240416	16.54	34200	-9.36	20250220	27600	12.32	20250102	47650	-34.94	20240710	26600	16.54	20240416	1.14	N	263750	100	66 억	5123698	N	N	1238	N	N
6	20250328	121109	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30900	-550	5	-1.75	1974887725	63699	79.11	31400	31400	30750	40850	22050	31450	31003.43	7.97	9755	32016	31732	31516	31232	31016	31625	31125	66	9400	100	22010	50	1	64247855	19853	32.91	2.36	12	0.10	939.00	13086.00	47650	20240710	-35.15	26600	20240416	16.17	34200	-9.65	20250220	27600	11.96	20250102	47650	-35.15	20240710	26600	16.17	20240416	1.14	N	263750	100	66 억	5123698	N	N	1238	N	N
7	20250328	111104	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31100	-350	5	-1.11	1669026825	53819	66.84	31400	31400	30750	40850	22050	31450	31011.85	7.97	6194	32016	31732	31516	31232	31016	31625	31125	66	9400	100	22010	50	1	64247855	19981	33.12	2.38	12	0.08	939.00	13086.00	47650	20240710	-34.73	26600	20240416	16.92	34200	-9.06	20250220	27600	12.68	20250102	47650	-34.73	20240710	26600	16.92	20240416	1.14	N	263750	100	66 억	5123698	N	N	1238	N	N
8	20250328	101113	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31200	-250	5	-0.79	1518040250	48974	60.83	31400	31400	30750	40850	22050	31450	30996.86	7.97	5099	32016	31732	31516	31232	31016	31625	31125	66	9400	100	22010	50	1	64247855	20045	33.23	2.38	12	0.08	939.00	13086.00	47650	20240710	-34.52	26600	20240416	17.29	34200	-8.77	20250220	27600	13.04	20250102	47650	-34.52	20240710	26600	17.29	20240416	1.14	N	263750	100	66 억	5123698	N	N	1238	N	N
9	20250328	091120	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30950	-500	5	-1.59	474311800	15232	18.92	31400	31400	30900	40850	22050	31450	31139.17	7.97	-2013	32016	31732	31516	31232	31016	31625	31125	66	9400	100	22010	50	1	64247855	19885	32.96	2.37	12	0.02	939.00	13086.00	47650	20240710	-35.05	26600	20240416	16.35	34200	-9.50	20250220	27600	12.14	20250102	47650	-35.05	20240710	26600	16.35	20240416	1.14	N	263750	100	66 억	5123698	N	N	1238	N	N
10	20250327	162425	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31450	-250	5	-0.79	2539176500	80516	111.99	31650	31800	31300	41200	22200	31700	31536.30	7.97	-1125	32733	32216	31933	31416	31133	32075	31275	66	9500	100	22190	50	1	64247855	20206	132.70	2.66	12	0.13	237.00	11826.00	47650	20240710	-34.00	26600	20240416	18.23	34200	-8.04	20250220	27600	13.95	20250102	47650	-34.00	20240710	26600	18.23	20240416	1.14	N	263750	100	66 억	5122771	N	N	1237	N	N
11	20250327	151109	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31550	-150	5	-0.47	2320779700	73580	102.34	31650	31800	31300	41200	22200	31700	31540.90	7.97	-173	32733	32216	31933	31416	31133	32075	31275	66	9500	100	22190	50	1	64247855	20270	133.12	2.67	12	0.11	237.00	11826.00	47650	20240710	-33.79	26600	20240416	18.61	34200	-7.75	20250220	27600	14.31	20250102	47650	-33.79	20240710	26600	18.61	20240416	1.14	N	263750	100	66 억	5122771	N	N	352	N	N
12	20250327	141110	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31450	-250	5	-0.79	1981208250	62810	87.36	31650	31800	31300	41200	22200	31700	31542.88	7.97	478	32733	32216	31933	31416	31133	32075	31275	66	9500	100	22190	50	1	64247855	20206	132.70	2.66	12	0.10	237.00	11826.00	47650	20240710	-34.00	26600	20240416	18.23	34200	-8.04	20250220	27600	13.95	20250102	47650	-34.00	20240710	26600	18.23	20240416	1.14	N	263750	100	66 억	5122771	N	N	352	N	N
13	20250327	131104	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31650	-50	5	-0.16	1857938375	58900	81.92	31650	31800	31300	41200	22200	31700	31543.95	7.97	808	32733	32216	31933	31416	31133	32075	31275	66	9500	100	22190	50	1	64247855	20334	133.54	2.68	12	0.09	237.00	11826.00	47650	20240710	-33.58	26600	20240416	18.98	34200	-7.46	20250220	27600	14.67	20250102	47650	-33.58	20240710	26600	18.98	20240416	1.14	N	263750	100	66 억	5122771	N	N	352	N	N
14	20250327	121114	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31500	-200	5	-0.63	1639398675	51965	72.28	31650	31800	31300	41200	22200	31700	31548.13	7.97	-666	32733	32216	31933	31416	31133	32075	31275	66	9500	100	22190	50	1	64247855	20238	132.91	2.66	12	0.08	237.00	11826.00	47650	20240710	-33.89	26600	20240416	18.42	34200	-7.89	20250220	27600	14.13	20250102	47650	-33.89	20240710	26600	18.42	20240416	1.14	N	263750	100	66 억	5122771	N	N	352	N	N
15	20250327	111109	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31700	0	3	0.00	1370800675	43487	60.48	31650	31800	31300	41200	22200	31700	31522.08	7.97	-1560	32733	32216	31933	31416	31133	32075	31275	66	9500	100	22190	50	1	64247855	20367	133.76	2.68	12	0.07	237.00	11826.00	47650	20240710	-33.47	26600	20240416	19.17	34200	-7.31	20250220	27600	14.86	20250102	47650	-33.47	20240710	26600	19.17	20240416	1.14	N	263750	100	66 억	5122771	N	N	352	N	N
16	20250327	101105	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31600	-100	5	-0.32	807250700	25639	35.66	31650	31800	31300	41200	22200	31700	31485.26	7.97	5353	32733	32216	31933	31416	31133	32075	31275	66	9500	100	22190	50	1	64247855	20302	133.33	2.67	12	0.04	237.00	11826.00	47650	20240710	-33.68	26600	20240416	18.80	34200	-7.60	20250220	27600	14.49	20250102	47650	-33.68	20240710	26600	18.80	20240416	1.14	N	263750	100	66 억	5122771	N	N	352	N	N
17	20250327	091109	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31400	-300	5	-0.95	172839550	5498	7.65	31650	31650	31300	41200	22200	31700	31436.80	7.97	-3172	32733	32216	31933	31416	31133	32075	31275	66	9500	100	22190	50	1	64247855	20174	132.49	2.66	12	0.01	237.00	11826.00	47650	20240710	-34.10	26600	20240416	18.05	34200	-8.19	20250220	27600	13.77	20250102	47650	-34.10	20240710	26600	18.05	20240416	1.14	N	263750	100	66 억	5122771	N	N	352	N	N
18	20250326	161056	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31700	-450	5	-1.40	2290686575	71898	44.13	32450	32450	31650	41750	22550	32150	31860.23	8.00	-8978	33016	32582	31716	31282	30416	32800	31500	66	9600	100	22500	50	1	64247855	20367	133.76	2.68	12	0.11	237.00	11826.00	47650	20240710	-33.47	26600	20240416	19.17	34200	-7.31	20250220	27600	14.86	20250102	47650	-33.47	20240710	26600	19.17	20240416	1.13	N	263750	100	66 억	5141757	N	N	352	N	N
19	20250326	151058	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31950	-200	5	-0.62	2083214175	65363	40.12	32450	32450	31650	41750	22550	32150	31871.46	8.00	-7528	33016	32582	31716	31282	30416	32800	31500	66	9600	100	22500	50	1	64247855	20527	134.81	2.70	12	0.10	237.00	11826.00	47650	20240710	-32.95	26600	20240416	20.11	34200	-6.58	20250220	27600	15.76	20250102	47650	-32.95	20240710	26600	20.11	20240416	1.13	N	263750	100	66 억	5141757	N	N	473	N	N
20	20250326	141056	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32000	-150	5	-0.47	1807979475	56731	34.82	32450	32450	31650	41750	22550	32150	31869.34	8.00	-5970	33016	32582	31716	31282	30416	32800	31500	66	9600	100	22500	50	1	64247855	20559	135.02	2.71	12	0.09	237.00	11826.00	47650	20240710	-32.84	26600	20240416	20.30	34200	-6.43	20250220	27600	15.94	20250102	47650	-32.84	20240710	26600	20.30	20240416	1.13	N	263750	100	66 억	5141757	N	N	473	N	N
21	20250326	131100	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31850	-300	5	-0.93	1434057075	45035	27.64	32450	32450	31650	41750	22550	32150	31843.17	8.00	-5286	33016	32582	31716	31282	30416	32800	31500	66	9600	100	22500	50	1	64247855	20463	134.39	2.69	12	0.07	237.00	11826.00	47650	20240710	-33.16	26600	20240416	19.74	34200	-6.87	20250220	27600	15.40	20250102	47650	-33.16	20240710	26600	19.74	20240416	1.13	N	263750	100	66 억	5141757	N	N	473	N	N
22	20250326	121105	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31800	-350	5	-1.09	1250225150	39253	24.09	32450	32450	31650	41750	22550	32150	31850.44	8.00	-4880	33016	32582	31716	31282	30416	32800	31500	66	9600	100	22500	50	1	64247855	20431	134.18	2.69	12	0.06	237.00	11826.00	47650	20240710	-33.26	26600	20240416	19.55	34200	-7.02	20250220	27600	15.22	20250102	47650	-33.26	20240710	26600	19.55	20240416	1.13	N	263750	100	66 억	5141757	N	N	473	N	N
23	20250326	111101	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31850	-300	5	-0.93	1060599525	33282	20.43	32450	32450	31700	41750	22550	32150	31867.06	8.00	-2124	33016	32582	31716	31282	30416	32800	31500	66	9600	100	22500	50	1	64247855	20463	134.39	2.69	12	0.05	237.00	11826.00	47650	20240710	-33.16	26600	20240416	19.74	34200	-6.87	20250220	27600	15.40	20250102	47650	-33.16	20240710	26600	19.74	20240416	1.13	N	263750	100	66 억	5141757	N	N	473	N	N
24	20250326	101100	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31900	-250	5	-0.78	781983825	24528	15.06	32450	32450	31700	41750	22550	32150	31881.27	8.00	-1336	33016	32582	31716	31282	30416	32800	31500	66	9600	100	22500	50	1	64247855	20495	134.60	2.70	12	0.04	237.00	11826.00	47650	20240710	-33.05	26600	20240416	19.92	34200	-6.73	20250220	27600	15.58	20250102	47650	-33.05	20240710	26600	19.92	20240416	1.13	N	263750	100	66 억	5141757	N	N	473	N	N
25	20250326	091101	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31950	-200	5	-0.62	232866800	7274	4.46	32450	32450	31800	41750	22550	32150	32013.58	8.00	1131	33016	32582	31716	31282	30416	32800	31500	66	9600	100	22500	50	1	64247855	20527	134.81	2.70	12	0.01	237.00	11826.00	47650	20240710	-32.95	26600	20240416	20.11	34200	-6.58	20250220	27600	15.76	20250102	47650	-32.95	20240710	26600	20.11	20240416	1.13	N	263750	100	66 억	5141757	N	N	473	N	N
26	20250325	161052	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32150	1450	2	4.72	5149877525	162917	226.15	31050	32150	30850	39900	21500	30700	31610.26	7.93	17104	31933	31316	30983	30366	30033	31150	30200	66	9200	100	21490	50	1	64247855	20656	135.65	2.72	12	0.25	237.00	11826.00	47650	20240710	-32.53	26600	20240416	20.86	34200	-5.99	20250220	27600	16.49	20250102	47650	-32.53	20240710	26600	20.86	20240416	1.14	N	263750	100	66 억	5096327	N	N	473	N	N
27	20250325	151055	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32050	1350	2	4.40	4758097300	150719	209.22	31050	32100	30850	39900	21500	30700	31569.33	7.93	17506	31933	31316	30983	30366	30033	31150	30200	66	9200	100	21490	50	1	64247855	20591	135.23	2.71	12	0.23	237.00	11826.00	47650	20240710	-32.74	26600	20240416	20.49	34200	-6.29	20250220	27600	16.12	20250102	47650	-32.74	20240710	26600	20.49	20240416	1.14	N	263750	100	66 억	5096327	N	N	1039	N	N
28	20250325	141051	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31600	900	2	2.93	3703842800	117633	163.29	31050	32050	30850	39900	21500	30700	31486.43	7.93	11248	31933	31316	30983	30366	30033	31150	30200	66	9200	100	21490	50	1	64247855	20302	133.33	2.67	12	0.18	237.00	11826.00	47650	20240710	-33.68	26600	20240416	18.80	34200	-7.60	20250220	27600	14.49	20250102	47650	-33.68	20240710	26600	18.80	20240416	1.14	N	263750	100	66 억	5096327	N	N	1039	N	N
29	20250325	131143	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31900	1200	2	3.91	3027510525	96357	133.76	31050	31950	30850	39900	21500	30700	31419.73	7.93	11098	31933	31316	30983	30366	30033	31150	30200	66	9200	100	21490	50	1	64247855	20495	134.60	2.70	12	0.15	237.00	11826.00	47650	20240710	-33.05	26600	20240416	19.92	34200	-6.73	20250220	27600	15.58	20250102	47650	-33.05	20240710	26600	19.92	20240416	1.14	N	263750	100	66 억	5096327	N	N	1039	N	N
30	20250325	121053	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31650	950	2	3.09	2459933100	78488	108.95	31050	31700	30850	39900	21500	30700	31341.52	7.93	7791	31933	31316	30983	30366	30033	31150	30200	66	9200	100	21490	50	1	64247855	20334	133.54	2.68	12	0.12	237.00	11826.00	47650	20240710	-33.58	26600	20240416	18.98	34200	-7.46	20250220	27600	14.67	20250102	47650	-33.58	20240710	26600	18.98	20240416	1.14	N	263750	100	66 억	5096327	N	N	1039	N	N
31	20250325	111052	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31550	850	2	2.77	1931795275	61755	85.73	31050	31600	30850	39900	21500	30700	31281.60	7.93	1423	31933	31316	30983	30366	30033	31150	30200	66	9200	100	21490	50	1	64247855	20270	133.12	2.67	12	0.10	237.00	11826.00	47650	20240710	-33.79	26600	20240416	18.61	34200	-7.75	20250220	27600	14.31	20250102	47650	-33.79	20240710	26600	18.61	20240416	1.14	N	263750	100	66 억	5096327	N	N	1039	N	N
32	20250325	101103	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31100	400	2	1.30	939338750	30125	41.82	31050	31600	30850	39900	21500	30700	31181.37	7.93	-4620	31933	31316	30983	30366	30033	31150	30200	66	9200	100	21490	50	1	64247855	19981	131.22	2.63	12	0.05	237.00	11826.00	47650	20240710	-34.73	26600	20240416	16.92	34200	-9.06	20250220	27600	12.68	20250102	47650	-34.73	20240710	26600	16.92	20240416	1.14	N	263750	100	66 억	5096327	N	N	1039	N	N
33	20250325	091102	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31250	550	2	1.79	521473900	16663	23.13	31050	31600	31050	39900	21500	30700	31295.32	7.93	-1206	31933	31316	30983	30366	30033	31150	30200	66	9200	100	21490	50	1	64247855	20077	131.86	2.64	12	0.03	237.00	11826.00	47650	20240710	-34.42	26600	20240416	17.48	34200	-8.63	20250220	27600	13.22	20250102	47650	-34.42	20240710	26600	17.48	20240416	1.14	N	263750	100	66 억	5096327	N	N	1039	N	N
34	20250324	161049	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30700	-550	5	-1.76	2239476850	72038	19.82	31200	31600	30650	40600	21900	31250	31087.44	7.97	-19624	32883	32066	31483	30666	30083	31775	30375	66	9350	100	21870	50	1	64247855	19724	129.54	2.60	12	0.11	237.00	11826.00	47650	20240710	-35.57	26600	20240416	15.41	34200	-10.23	20250220	27600	11.23	20250102	47650	-35.57	20240710	26600	15.41	20240416	1.15	N	263750	100	66 억	5117530	N	N	1039	N	N
35	20250324	151057	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30750	-500	5	-1.60	2077663350	66772	18.37	31200	31600	30650	40600	21900	31250	31115.79	7.97	-17838	32883	32066	31483	30666	30083	31775	30375	66	9350	100	21870	50	1	64247855	19756	129.75	2.60	12	0.10	237.00	11826.00	47650	20240710	-35.47	26600	20240416	15.60	34200	-10.09	20250220	27600	11.41	20250102	47650	-35.47	20240710	26600	15.60	20240416	1.15	N	263750	100	66 억	5117530	N	N	30	N	N
36	20250324	141058	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30850	-400	5	-1.28	1673160850	53648	14.76	31200	31600	30800	40600	21900	31250	31187.76	7.97	-12377	32883	32066	31483	30666	30083	31775	30375	66	9350	100	21870	50	1	64247855	19820	130.17	2.61	12	0.08	237.00	11826.00	47650	20240710	-35.26	26600	20240416	15.98	34200	-9.80	20250220	27600	11.78	20250102	47650	-35.26	20240710	26600	15.98	20240416	1.15	N	263750	100	66 억	5117530	N	N	30	N	N
37	20250324	131059	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30900	-350	5	-1.12	1396091500	44693	12.30	31200	31600	30800	40600	21900	31250	31237.36	7.97	-6284	32883	32066	31483	30666	30083	31775	30375	66	9350	100	21870	50	1	64247855	19853	130.38	2.61	12	0.07	237.00	11826.00	47650	20240710	-35.15	26600	20240416	16.17	34200	-9.65	20250220	27600	11.96	20250102	47650	-35.15	20240710	26600	16.17	20240416	1.15	N	263750	100	66 억	5117530	N	N	30	N	N
38	20250324	121056	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31000	-250	5	-0.80	1156884025	36957	10.17	31200	31600	30800	40600	21900	31250	31303.52	7.97	-4155	32883	32066	31483	30666	30083	31775	30375	66	9350	100	21870	50	1	64247855	19917	130.80	2.62	12	0.06	237.00	11826.00	47650	20240710	-34.94	26600	20240416	16.54	34200	-9.36	20250220	27600	12.32	20250102	47650	-34.94	20240710	26600	16.54	20240416	1.15	N	263750	100	66 억	5117530	N	N	30	N	N
39	20250324	111056	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31100	-150	5	-0.48	978822875	31211	8.59	31200	31600	31050	40600	21900	31250	31361.47	7.97	-2876	32883	32066	31483	30666	30083	31775	30375	66	9350	100	21870	50	1	64247855	19981	131.22	2.63	12	0.05	237.00	11826.00	47650	20240710	-34.73	26600	20240416	16.92	34200	-9.06	20250220	27600	12.68	20250102	47650	-34.73	20240710	26600	16.92	20240416	1.15	N	263750	100	66 억	5117530	N	N	30	N	N
40	20250324	101052	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31550	300	2	0.96	624113100	19866	5.47	31200	31600	31200	40600	21900	31250	31416.14	7.97	1677	32883	32066	31483	30666	30083	31775	30375	66	9350	100	21870	50	1	64247855	20270	133.12	2.67	12	0.03	237.00	11826.00	47650	20240710	-33.79	26600	20240416	18.61	34200	-7.75	20250220	27600	14.31	20250102	47650	-33.79	20240710	26600	18.61	20240416	1.15	N	263750	100	66 억	5117530	N	N	30	N	N
41	20250324	091054	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31500	250	2	0.80	148798700	4751	1.31	31200	31500	31200	40600	21900	31250	31319.45	7.97	716	32883	32066	31483	30666	30083	31775	30375	66	9350	100	21870	50	1	64247855	20238	132.91	2.66	12	0.01	237.00	11826.00	47650	20240710	-33.89	26600	20240416	18.42	34200	-7.89	20250220	27600	14.13	20250102	47650	-33.89	20240710	26600	18.42	20240416	1.15	N	263750	100	66 억	5117530	N	N	30	N	N
42	20250321	161110	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31250	300	2	0.97	11414066175	363106	258.27	31400	32300	30900	40200	21700	30950	31434.57	8.05	-18609	31850	31400	30900	30450	29950	31625	30675	66	9250	100	21660	50	1	64247855	20077	131.86	2.64	12	0.57	237.00	11826.00	47650	20240710	-34.42	26600	20240416	17.48	34200	-8.63	20250220	27600	13.22	20250102	47650	-34.42	20240710	26600	17.48	20240416	1.14	N	263750	100	66 억	5172973	N	N	30	N	N
43	20250321	151055	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31200	250	2	0.81	8972269025	284942	202.67	31400	32300	30900	40200	21700	30950	31488.05	8.05	-17592	31850	31400	30900	30450	29950	31625	30675	66	9250	100	21660	50	1	64247855	20045	131.65	2.64	12	0.44	237.00	11826.00	47650	20240710	-34.52	26600	20240416	17.29	34200	-8.77	20250220	27600	13.04	20250102	47650	-34.52	20240710	26600	17.29	20240416	1.14	N	263750	100	66 억	5172973	N	N	1660	N	N
44	20250321	141055	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31100	150	2	0.48	7431098150	235609	167.58	31400	32300	30900	40200	21700	30950	31539.96	8.05	-14424	31850	31400	30900	30450	29950	31625	30675	66	9250	100	21660	50	1	64247855	19981	131.22	2.63	12	0.37	237.00	11826.00	47650	20240710	-34.73	26600	20240416	16.92	34200	-9.06	20250220	27600	12.68	20250102	47650	-34.73	20240710	26600	16.92	20240416	1.14	N	263750	100	66 억	5172973	N	N	1660	N	N
45	20250321	131057	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31050	100	2	0.32	6748604400	213647	151.96	31400	32300	30900	40200	21700	30950	31587.64	8.05	-8837	31850	31400	30900	30450	29950	31625	30675	66	9250	100	21660	50	1	64247855	19949	131.01	2.63	12	0.33	237.00	11826.00	47650	20240710	-34.84	26600	20240416	16.73	34200	-9.21	20250220	27600	12.50	20250102	47650	-34.84	20240710	26600	16.73	20240416	1.14	N	263750	100	66 억	5172973	N	N	1660	N	N
46	20250321	121057	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31500	550	2	1.78	5915875700	186970	132.99	31400	32300	31050	40200	21700	30950	31640.77	8.05	3877	31850	31400	30900	30450	29950	31625	30675	66	9250	100	21660	50	1	64247855	20238	132.91	2.66	12	0.29	237.00	11826.00	47650	20240710	-33.89	26600	20240416	18.42	34200	-7.89	20250220	27600	14.13	20250102	47650	-33.89	20240710	26600	18.42	20240416	1.14	N	263750	100	66 억	5172973	N	N	1660	N	N
47	20250321	111056	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31200	250	2	0.81	5233011300	165214	117.51	31400	32300	31050	40200	21700	30950	31674.14	8.05	10072	31850	31400	30900	30450	29950	31625	30675	66	9250	100	21660	50	1	64247855	20045	131.65	2.64	12	0.26	237.00	11826.00	47650	20240710	-34.52	26600	20240416	17.29	34200	-8.77	20250220	27600	13.04	20250102	47650	-34.52	20240710	26600	17.29	20240416	1.14	N	263750	100	66 억	5172973	N	N	1660	N	N
48	20250321	101058	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31550	600	2	1.94	4152862950	130775	93.02	31400	32300	31050	40200	21700	30950	31755.79	8.05	22595	31850	31400	30900	30450	29950	31625	30675	66	9250	100	21660	50	1	64247855	20270	133.12	2.67	12	0.20	237.00	11826.00	47650	20240710	-33.79	26600	20240416	18.61	34200	-7.75	20250220	27600	14.31	20250102	47650	-33.79	20240710	26600	18.61	20240416	1.14	N	263750	100	66 억	5172973	N	N	1660	N	N
49	20250321	091103	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31900	950	2	3.07	1070718075	33967	24.16	31400	31900	31050	40200	21700	30950	31522.30	8.05	16480	31850	31400	30900	30450	29950	31625	30675	66	9250	100	21660	50	1	64247855	20495	134.60	2.70	12	0.05	237.00	11826.00	47650	20240710	-33.05	26600	20240416	19.92	34200	-6.73	20250220	27600	15.58	20250102	47650	-33.05	20240710	26600	19.92	20240416	1.14	N	263750	100	66 억	5172973	N	N	1660	N	N
50	20250320	161709	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30950	500	2	1.64	4344246275	140353	124.60	30650	31350	30400	39550	21350	30450	30952.29	8.04	-14105	30883	30666	30433	30216	29983	30775	30325	66	9100	100	21310	50	1	64247855	19885	130.59	2.62	12	0.22	237.00	11826.00	47650	20240710	-35.05	26600	20240416	16.35	34200	-9.50	20250220	27600	12.14	20250102	47650	-35.05	20240710	26600	16.35	20240416	1.17	N	263750	100	66 억	5163078	N	N	1660	N	N
51	20250320	151053	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31150	700	2	2.30	3968085325	128226	113.83	30650	31350	30400	39550	21350	30450	30946.03	8.04	-10761	30883	30666	30433	30216	29983	30775	30325	66	9100	100	21310	50	1	64247855	20013	131.43	2.63	12	0.20	237.00	11826.00	47650	20240710	-34.63	26600	20240416	17.11	34200	-8.92	20250220	27600	12.86	20250102	47650	-34.63	20240710	26600	17.11	20240416	1.17	N	263750	100	66 억	5163078	N	N	8	N	N
52	20250320	141057	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31050	600	2	1.97	3203584300	103654	92.02	30650	31350	30400	39550	21350	30450	30906.52	8.04	-7031	30883	30666	30433	30216	29983	30775	30325	66	9100	100	21310	50	1	64247855	19949	131.01	2.63	12	0.16	237.00	11826.00	47650	20240710	-34.84	26600	20240416	16.73	34200	-9.21	20250220	27600	12.50	20250102	47650	-34.84	20240710	26600	16.73	20240416	1.17	N	263750	100	66 억	5163078	N	N	8	N	N
53	20250320	131056	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30950	500	2	1.64	2476877300	80307	71.29	30650	31150	30400	39550	21350	30450	30842.61	8.04	-10584	30883	30666	30433	30216	29983	30775	30325	66	9100	100	21310	50	1	64247855	19885	130.59	2.62	12	0.12	237.00	11826.00	47650	20240710	-35.05	26600	20240416	16.35	34200	-9.50	20250220	27600	12.14	20250102	47650	-35.05	20240710	26600	16.35	20240416	1.17	N	263750	100	66 억	5163078	N	N	8	N	N
54	20250320	121053	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31000	550	2	1.81	2021530875	65617	58.25	30650	31150	30400	39550	21350	30450	30808.04	8.04	-5097	30883	30666	30433	30216	29983	30775	30325	66	9100	100	21310	50	1	64247855	19917	130.80	2.62	12	0.10	237.00	11826.00	47650	20240710	-34.94	26600	20240416	16.54	34200	-9.36	20250220	27600	12.32	20250102	47650	-34.94	20240710	26600	16.54	20240416	1.17	N	263750	100	66 억	5163078	N	N	8	N	N
55	20250320	111054	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30850	400	2	1.31	1525143650	49618	44.05	30650	31150	30400	39550	21350	30450	30737.71	8.04	-2517	30883	30666	30433	30216	29983	30775	30325	66	9100	100	21310	50	1	64247855	19820	130.17	2.61	12	0.08	237.00	11826.00	47650	20240710	-35.26	26600	20240416	15.98	34200	-9.80	20250220	27600	11.78	20250102	47650	-35.26	20240710	26600	15.98	20240416	1.17	N	263750	100	66 억	5163078	N	N	8	N	N
56	20250320	101052	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30650	200	2	0.66	676489725	22102	19.62	30650	30800	30400	39550	21350	30450	30607.62	8.04	-1208	30883	30666	30433	30216	29983	30775	30325	66	9100	100	21310	50	1	64247855	19692	129.32	2.59	12	0.03	237.00	11826.00	47650	20240710	-35.68	26600	20240416	15.23	34200	-10.38	20250220	27600	11.05	20250102	47650	-35.68	20240710	26600	15.23	20240416	1.17	N	263750	100	66 억	5163078	N	N	8	N	N
57	20250320	091057	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30600	150	2	0.49	192465800	6288	5.58	30650	30750	30500	39550	21350	30450	30608.43	8.04	639	30883	30666	30433	30216	29983	30775	30325	66	9100	100	21310	50	1	64247855	19660	129.11	2.59	12	0.01	237.00	11826.00	47650	20240710	-35.78	26600	20240416	15.04	34200	-10.53	20250220	27600	10.87	20250102	47650	-35.78	20240710	26600	15.04	20240416	1.17	N	263750	100	66 억	5163078	N	N	8	N	N
58	20250319	161048	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30450	200	2	0.66	3357959000	110449	78.43	30300	30650	30200	39300	21200	30250	30402.68	8.09	2495	31216	30732	30416	29932	29616	30575	29775	66	9050	100	21170	50	1	64247855	19563	128.48	2.57	12	0.17	237.00	11826.00	47650	20240710	-36.10	26600	20240416	14.47	34200	-10.96	20250220	27600	10.33	20250102	47650	-36.10	20240710	26600	14.47	20240416	1.13	N	263750	100	66 억	5197264	N	N	8	N	N
59	20250319	151051	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30450	200	2	0.66	2904809250	95572	67.87	30300	30650	30200	39300	21200	30250	30393.94	8.09	568	31216	30732	30416	29932	29616	30575	29775	66	9050	100	21170	50	1	64247855	19563	128.48	2.57	12	0.15	237.00	11826.00	47650	20240710	-36.10	26600	20240416	14.47	34200	-10.96	20250220	27600	10.33	20250102	47650	-36.10	20240710	26600	14.47	20240416	1.13	N	263750	100	66 억	5197264	N	N	944	N	N
60	20250319	141053	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30550	300	2	0.99	2390127325	78691	55.88	30300	30650	30200	39300	21200	30250	30373.58	8.09	-441	31216	30732	30416	29932	29616	30575	29775	66	9050	100	21170	50	1	64247855	19628	128.90	2.58	12	0.12	237.00	11826.00	47650	20240710	-35.89	26600	20240416	14.85	34200	-10.67	20250220	27600	10.69	20250102	47650	-35.89	20240710	26600	14.85	20240416	1.13	N	263750	100	66 억	5197264	N	N	944	N	N
61	20250319	131051	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30500	250	2	0.83	1976461500	65098	46.23	30300	30650	30200	39300	21200	30250	30361.33	8.09	-912	31216	30732	30416	29932	29616	30575	29775	66	9050	100	21170	50	1	64247855	19596	128.69	2.58	12	0.10	237.00	11826.00	47650	20240710	-35.99	26600	20240416	14.66	34200	-10.82	20250220	27600	10.51	20250102	47650	-35.99	20240710	26600	14.66	20240416	1.13	N	263750	100	66 억	5197264	N	N	944	N	N
62	20250319	121051	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30350	100	2	0.33	1414720250	46651	33.13	30300	30550	30200	39300	21200	30250	30325.62	8.09	-8502	31216	30732	30416	29932	29616	30575	29775	66	9050	100	21170	50	1	64247855	19499	128.06	2.57	12	0.07	237.00	11826.00	47650	20240710	-36.31	26600	20240416	14.10	34200	-11.26	20250220	27600	9.96	20250102	47650	-36.31	20240710	26600	14.10	20240416	1.13	N	263750	100	66 억	5197264	N	N	944	N	N
63	20250319	111050	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30300	50	2	0.17	1158804200	38216	27.14	30300	30550	30200	39300	21200	30250	30322.49	8.09	-8057	31216	30732	30416	29932	29616	30575	29775	66	9050	100	21170	50	1	64247855	19467	127.85	2.56	12	0.06	237.00	11826.00	47650	20240710	-36.41	26600	20240416	13.91	34200	-11.40	20250220	27600	9.78	20250102	47650	-36.41	20240710	26600	13.91	20240416	1.13	N	263750	100	66 억	5197264	N	N	944	N	N
64	20250319	101051	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30350	100	2	0.33	683066700	22503	15.98	30300	30550	30200	39300	21200	30250	30354.48	8.09	-1797	31216	30732	30416	29932	29616	30575	29775	66	9050	100	21170	50	1	64247855	19499	128.06	2.57	12	0.04	237.00	11826.00	47650	20240710	-36.31	26600	20240416	14.10	34200	-11.26	20250220	27600	9.96	20250102	47650	-36.31	20240710	26600	14.10	20240416	1.13	N	263750	100	66 억	5197264	N	N	944	N	N
65	20250319	091056	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30300	50	2	0.17	203020100	6685	4.75	30300	30500	30250	39300	21200	30250	30369.52	8.09	1251	31216	30732	30416	29932	29616	30575	29775	66	9050	100	21170	50	1	64247855	19467	127.85	2.56	12	0.01	237.00	11826.00	47650	20240710	-36.41	26600	20240416	13.91	34200	-11.40	20250220	27600	9.78	20250102	47650	-36.41	20240710	26600	13.91	20240416	1.13	N	263750	100	66 억	5197264	N	N	944	N	N
66	20250318	161045	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30250	-200	5	-0.66	4278074275	140357	60.47	30300	30900	30100	39550	21350	30450	30481.55	7.98	-2799	32083	31266	30633	29816	29183	30950	29500	66	9100	100	21310	50	1	64247855	19435	127.64	2.56	12	0.22	237.00	11826.00	47650	20240710	-36.52	26600	20240416	13.72	34200	-11.55	20250220	27600	9.60	20250102	47650	-36.52	20240710	26600	13.72	20240416	1.13	N	263750	100	66 억	5124580	N	N	944	N	N
67	20250318	151051	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30250	-200	5	-0.66	3783707150	124014	53.43	30300	30900	30100	39550	21350	30450	30510.32	7.98	5284	32083	31266	30633	29816	29183	30950	29500	66	9100	100	21310	50	1	64247855	19435	127.64	2.56	12	0.19	237.00	11826.00	47650	20240710	-36.52	26600	20240416	13.72	34200	-11.55	20250220	27600	9.60	20250102	47650	-36.52	20240710	26600	13.72	20240416	1.13	N	263750	100	66 억	5124580	N	N	2222	N	N
68	20250318	141048	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30450	0	3	0.00	2214396700	72149	31.09	30300	30900	30300	39550	21350	30450	30691.99	7.98	11033	32083	31266	30633	29816	29183	30950	29500	66	9100	100	21310	50	1	64247855	19563	128.48	2.57	12	0.11	237.00	11826.00	47650	20240710	-36.10	26600	20240416	14.47	34200	-10.96	20250220	27600	10.33	20250102	47650	-36.10	20240710	26600	14.47	20240416	1.13	N	263750	100	66 억	5124580	N	N	2222	N	N
69	20250318	131046	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30675	225	2	0.74	1782901800	58050	25.01	30300	30900	30300	39550	21350	30450	30713.21	7.98	14641	32083	31266	30633	29816	29183	30950	29500	66	9100	100	21310	50	1	64247855	19708	129.43	2.59	12	0.09	237.00	11826.00	47650	20240710	-35.62	26600	20240416	15.32	34200	-10.31	20250220	27600	11.14	20250102	47650	-35.62	20240710	26600	15.32	20240416	1.13	N	263750	100	66 억	5124580	N	N	2222	N	N
70	20250318	121049	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30800	350	2	1.15	1605754650	52291	22.53	30300	30900	30300	39550	21350	30450	30708.05	7.98	14468	32083	31266	30633	29816	29183	30950	29500	66	9100	100	21310	50	1	64247855	19788	129.96	2.60	12	0.08	237.00	11826.00	47650	20240710	-35.36	26600	20240416	15.79	34200	-9.94	20250220	27600	11.59	20250102	47650	-35.36	20240710	26600	15.79	20240416	1.13	N	263750	100	66 억	5124580	N	N	2222	N	N
71	20250318	111047	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30850	400	2	1.31	1387760150	45193	19.47	30300	30900	30300	39550	21350	30450	30707.41	7.98	13698	32083	31266	30633	29816	29183	30950	29500	66	9100	100	21310	50	1	64247855	19820	130.17	2.61	12	0.07	237.00	11826.00	47650	20240710	-35.26	26600	20240416	15.98	34200	-9.80	20250220	27600	11.78	20250102	47650	-35.26	20240710	26600	15.98	20240416	1.13	N	263750	100	66 억	5124580	N	N	2222	N	N
72	20250318	101049	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30700	250	2	0.82	1020824675	33268	14.33	30300	30900	30300	39550	21350	30450	30684.88	7.98	10516	32083	31266	30633	29816	29183	30950	29500	66	9100	100	21310	50	1	64247855	19724	129.54	2.60	12	0.05	237.00	11826.00	47650	20240710	-35.57	26600	20240416	15.41	34200	-10.23	20250220	27600	11.23	20250102	47650	-35.57	20240710	26600	15.41	20240416	1.13	N	263750	100	66 억	5124580	N	N	2222	N	N
73	20250318	091052	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30700	250	2	0.82	330696475	10800	4.65	30300	30850	30300	39550	21350	30450	30620.04	7.98	5924	32083	31266	30633	29816	29183	30950	29500	66	9100	100	21310	50	1	64247855	19724	129.54	2.60	12	0.02	237.00	11826.00	47650	20240710	-35.57	26600	20240416	15.41	34200	-10.23	20250220	27600	11.23	20250102	47650	-35.57	20240710	26600	15.41	20240416	1.13	N	263750	100	66 억	5124580	N	N	2222	N	N
74	20250317	161044	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30450	-800	5	-2.56	7057059650	231491	225.91	31250	31450	30000	40600	21900	31250	30485.30	8.05	-42481	32350	31800	31400	30850	30450	32075	31125	66	9350	100	21870	50	1	64247855	19563	128.48	2.57	12	0.36	237.00	11826.00	47650	20240710	-36.10	26600	20240416	14.47	34200	-10.96	20250220	27600	10.33	20250102	47650	-36.10	20240710	26600	14.47	20240416	1.13	N	263750	100	66 억	5173226	N	N	2221	N	N
75	20250317	151043	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30500	-750	5	-2.40	6773250775	222181	216.83	31250	31450	30000	40600	21900	31250	30485.28	8.05	-44511	32350	31800	31400	30850	30450	32075	31125	66	9350	100	21870	50	1	64247855	19596	128.69	2.58	12	0.35	237.00	11826.00	47650	20240710	-35.99	26600	20240416	14.66	34200	-10.82	20250220	27600	10.51	20250102	47650	-35.99	20240710	26600	14.66	20240416	1.13	N	263750	100	66 억	5173226	N	N	1500	N	N
76	20250317	141046	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30650	-600	5	-1.92	6099893825	200187	195.36	31250	31450	30000	40600	21900	31250	30470.98	8.05	-48204	32350	31800	31400	30850	30450	32075	31125	66	9350	100	21870	50	1	64247855	19692	129.32	2.59	12	0.31	237.00	11826.00	47650	20240710	-35.68	26600	20240416	15.23	34200	-10.38	20250220	27600	11.05	20250102	47650	-35.68	20240710	26600	15.23	20240416	1.13	N	263750	100	66 억	5173226	N	N	1500	N	N
77	20250317	131044	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30450	-800	5	-2.56	5545674725	182053	177.66	31250	31450	30000	40600	21900	31250	30461.87	8.05	-54627	32350	31800	31400	30850	30450	32075	31125	66	9350	100	21870	50	1	64247855	19563	128.48	2.57	12	0.28	237.00	11826.00	47650	20240710	-36.10	26600	20240416	14.47	34200	-10.96	20250220	27600	10.33	20250102	47650	-36.10	20240710	26600	14.47	20240416	1.13	N	263750	100	66 억	5173226	N	N	1500	N	N
78	20250317	121044	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30200	-1050	5	-3.36	5047692575	165672	161.68	31250	31450	30000	40600	21900	31250	30467.99	8.05	-53419	32350	31800	31400	30850	30450	32075	31125	66	9350	100	21870	50	1	64247855	19403	127.43	2.55	12	0.26	237.00	11826.00	47650	20240710	-36.62	26600	20240416	13.53	34200	-11.70	20250220	27600	9.42	20250102	47650	-36.62	20240710	26600	13.53	20240416	1.13	N	263750	100	66 억	5173226	N	N	1500	N	N
79	20250317	111044	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30150	-1100	5	-3.52	4031511650	131917	128.74	31250	31450	30100	40600	21900	31250	30560.97	8.05	-38749	32350	31800	31400	30850	30450	32075	31125	66	9350	100	21870	50	1	64247855	19371	127.22	2.55	12	0.21	237.00	11826.00	47650	20240710	-36.73	26600	20240416	13.35	34200	-11.84	20250220	27600	9.24	20250102	47650	-36.73	20240710	26600	13.35	20240416	1.13	N	263750	100	66 억	5173226	N	N	1500	N	N
80	20250317	101043	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30500	-750	5	-2.40	2310707000	75144	73.33	31250	31450	30375	40600	21900	31250	30750.39	8.05	-24256	32350	31800	31400	30850	30450	32075	31125	66	9350	100	21870	50	1	64247855	19596	128.69	2.58	12	0.12	237.00	11826.00	47650	20240710	-35.99	26600	20240416	14.66	34200	-10.82	20250220	27600	10.51	20250102	47650	-35.99	20240710	26600	14.66	20240416	1.13	N	263750	100	66 억	5173226	N	N	1500	N	N
81	20250317	091046	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31150	-100	5	-0.32	273329175	8789	8.58	31250	31450	30950	40600	21900	31250	31099.01	8.05	-3355	32350	31800	31400	30850	30450	32075	31125	66	9350	100	21870	50	1	64247855	20013	131.43	2.63	12	0.01	237.00	11826.00	47650	20240710	-34.63	26600	20240416	17.11	34200	-8.92	20250220	27600	12.86	20250102	47650	-34.63	20240710	26600	17.11	20240416	1.13	N	263750	100	66 억	5173226	N	N	1500	N	N
82	20250314	161039	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31250	350	2	1.13	3205718375	101680	50.06	31050	31950	31000	40150	21650	30900	31528.19	8.03	14376	32233	31566	31183	30516	30133	31375	30325	66	9250	100	21630	50	1	64247855	20077	131.86	2.64	12	0.16	237.00	11826.00	47650	20240710	-34.42	26600	20240416	17.48	34200	-8.63	20250220	27600	13.22	20250102	47650	-34.42	20240710	26600	17.48	20240416	1.12	N	263750	100	66 억	5158241	N	N	1500	N	N
83	20250314	151047	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31400	500	2	1.62	2806926625	88930	43.79	31050	31950	31000	40150	21650	30900	31563.33	8.03	12329	32233	31566	31183	30516	30133	31375	30325	66	9250	100	21630	50	1	64247855	20174	132.49	2.66	12	0.14	237.00	11826.00	47650	20240710	-34.10	26600	20240416	18.05	34200	-8.19	20250220	27600	13.77	20250102	47650	-34.10	20240710	26600	18.05	20240416	1.12	N	263750	100	66 억	5158241	N	N	1006	N	N
84	20250314	141041	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31450	550	2	1.78	2245037650	71022	34.97	31050	31950	31000	40150	21650	30900	31610.45	8.03	11472	32233	31566	31183	30516	30133	31375	30325	66	9250	100	21630	50	1	64247855	20206	132.70	2.66	12	0.11	237.00	11826.00	47650	20240710	-34.00	26600	20240416	18.23	34200	-8.04	20250220	27600	13.95	20250102	47650	-34.00	20240710	26600	18.23	20240416	1.12	N	263750	100	66 억	5158241	N	N	1006	N	N
85	20250314	131040	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31650	750	2	2.43	1930224700	61054	30.06	31050	31950	31000	40150	21650	30900	31615.04	8.03	10126	32233	31566	31183	30516	30133	31375	30325	66	9250	100	21630	50	1	64247855	20334	133.54	2.68	12	0.10	237.00	11826.00	47650	20240710	-33.58	26600	20240416	18.98	34200	-7.46	20250220	27600	14.67	20250102	47650	-33.58	20240710	26600	18.98	20240416	1.12	N	263750	100	66 억	5158241	N	N	1006	N	N
86	20250314	121042	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31650	750	2	2.43	1669637100	52836	26.01	31050	31950	31000	40150	21650	30900	31600.37	8.03	8786	32233	31566	31183	30516	30133	31375	30325	66	9250	100	21630	50	1	64247855	20334	133.54	2.68	12	0.08	237.00	11826.00	47650	20240710	-33.58	26600	20240416	18.98	34200	-7.46	20250220	27600	14.67	20250102	47650	-33.58	20240710	26600	18.98	20240416	1.12	N	263750	100	66 억	5158241	N	N	1006	N	N
87	20250314	111042	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31650	750	2	2.43	1473230550	46639	22.96	31050	31950	31000	40150	21650	30900	31587.95	8.03	8472	32233	31566	31183	30516	30133	31375	30325	66	9250	100	21630	50	1	64247855	20334	133.54	2.68	12	0.07	237.00	11826.00	47650	20240710	-33.58	26600	20240416	18.98	34200	-7.46	20250220	27600	14.67	20250102	47650	-33.58	20240710	26600	18.98	20240416	1.12	N	263750	100	66 억	5158241	N	N	1006	N	N
88	20250314	101040	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31750	850	2	2.75	885850975	28140	13.86	31050	31850	31000	40150	21650	30900	31480.13	8.03	8658	32233	31566	31183	30516	30133	31375	30325	66	9250	100	21630	50	1	64247855	20399	133.97	2.68	12	0.04	237.00	11826.00	47650	20240710	-33.37	26600	20240416	19.36	34200	-7.16	20250220	27600	15.04	20250102	47650	-33.37	20240710	26600	19.36	20240416	1.12	N	263750	100	66 억	5158241	N	N	1006	N	N
89	20250314	091046	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31150	250	2	0.81	80687950	2591	1.28	31050	31200	31050	40150	21650	30900	31141.62	8.03	-420	32233	31566	31183	30516	30133	31375	30325	66	9250	100	21630	50	1	64247855	20013	131.43	2.63	12	0.00	237.00	11826.00	47650	20240710	-34.63	26600	20240416	17.11	34200	-8.92	20250220	27600	12.86	20250102	47650	-34.63	20240710	26600	17.11	20240416	1.12	N	263750	100	66 억	5158241	N	N	1006	N	N
90	20250313	161034	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30900	-200	5	-0.64	6289634325	202490	188.72	31850	31850	30800	40400	21800	31100	31061.51	7.97	28852	31700	31400	30950	30650	30200	31550	30800	66	9300	100	21770	50	1	64247855	19853	130.38	2.61	12	0.32	237.00	11826.00	47650	20240710	-35.15	26600	20240416	16.17	34200	-9.65	20250220	27600	11.96	20250102	47650	-35.15	20240710	26600	16.17	20240416	1.13	N	263750	100	66 억	5119424	N	N	967	N	N
91	20250313	151034	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31100	0	3	0.00	3581153375	114859	107.05	31850	31850	30800	40400	21800	31100	31178.69	7.97	-1052	31700	31400	30950	30650	30200	31550	30800	66	9300	100	21770	50	1	64247855	19981	131.22	2.63	12	0.18	237.00	11826.00	47650	20240710	-34.73	26600	20240416	16.92	34200	-9.06	20250220	27600	12.68	20250102	47650	-34.73	20240710	26600	16.92	20240416	1.13	N	263750	100	66 억	5119424	N	N	1574	N	N
92	20250313	141034	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31300	200	2	0.64	3090428400	99127	92.39	31850	31850	30800	40400	21800	31100	31176.45	7.97	-4825	31700	31400	30950	30650	30200	31550	30800	66	9300	100	21770	50	1	64247855	20110	132.07	2.65	12	0.15	237.00	11826.00	47650	20240710	-34.31	26600	20240416	17.67	34200	-8.48	20250220	27600	13.41	20250102	47650	-34.31	20240710	26600	17.67	20240416	1.13	N	263750	100	66 억	5119424	N	N	1574	N	N
93	20250313	131034	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31100	0	3	0.00	2581429575	82795	77.16	31850	31850	30800	40400	21800	31100	31178.57	7.97	-8852	31700	31400	30950	30650	30200	31550	30800	66	9300	100	21770	50	1	64247855	19981	131.22	2.63	12	0.13	237.00	11826.00	47650	20240710	-34.73	26600	20240416	16.92	34200	-9.06	20250220	27600	12.68	20250102	47650	-34.73	20240710	26600	16.92	20240416	1.13	N	263750	100	66 억	5119424	N	N	1574	N	N
94	20250313	121034	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31000	-100	5	-0.32	2180926750	69904	65.15	31850	31850	30800	40400	21800	31100	31198.88	7.97	-6950	31700	31400	30950	30650	30200	31550	30800	66	9300	100	21770	50	1	64247855	19917	130.80	2.62	12	0.11	237.00	11826.00	47650	20240710	-34.94	26600	20240416	16.54	34200	-9.36	20250220	27600	12.32	20250102	47650	-34.94	20240710	26600	16.54	20240416	1.13	N	263750	100	66 억	5119424	N	N	1574	N	N
95	20250313	111036	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31200	100	2	0.32	1541368150	49380	46.02	31850	31850	30800	40400	21800	31100	31214.42	7.97	-2901	31700	31400	30950	30650	30200	31550	30800	66	9300	100	21770	50	1	64247855	20045	131.65	2.64	12	0.08	237.00	11826.00	47650	20240710	-34.52	26600	20240416	17.29	34200	-8.77	20250220	27600	13.04	20250102	47650	-34.52	20240710	26600	17.29	20240416	1.13	N	263750	100	66 억	5119424	N	N	1574	N	N
96	20250313	101034	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31100	0	3	0.00	994557675	31909	29.74	31850	31850	30800	40400	21800	31100	31168.56	7.97	-7790	31700	31400	30950	30650	30200	31550	30800	66	9300	100	21770	50	1	64247855	19981	131.22	2.63	12	0.05	237.00	11826.00	47650	20240710	-34.73	26600	20240416	16.92	34200	-9.06	20250220	27600	12.68	20250102	47650	-34.73	20240710	26600	16.92	20240416	1.13	N	263750	100	66 억	5119424	N	N	1574	N	N
97	20250313	091037	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31150	50	2	0.16	514130000	16430	15.31	31850	31850	30800	40400	21800	31100	31292.15	7.97	-4058	31700	31400	30950	30650	30200	31550	30800	66	9300	100	21770	50	1	64247855	20013	131.43	2.63	12	0.03	237.00	11826.00	47650	20240710	-34.63	26600	20240416	17.11	34200	-8.92	20250220	27600	12.86	20250102	47650	-34.63	20240710	26600	17.11	20240416	1.13	N	263750	100	66 억	5119424	N	N	1574	N	N
98	20250312	161028	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31100	250	2	0.81	3286704350	106451	85.10	30800	31250	30500	40100	21600	30850	30875.11	7.97	-6529	31750	31300	30900	30450	30050	31525	30675	66	9250	100	21590	50	1	64247855	19981	131.22	2.63	12	0.17	237.00	11826.00	47650	20240710	-34.73	26600	20240416	16.92	34200	-9.06	20250220	27600	12.68	20250102	47650	-34.73	20240710	26600	16.92	20240416	1.13	N	263750	100	66 억	5119611	N	N	1574	N	N
99	20250312	151030	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31050	200	2	0.65	3100654225	100463	80.31	30800	31250	30500	40100	21600	30850	30863.64	7.97	-6102	31750	31300	30900	30450	30050	31525	30675	66	9250	100	21590	50	1	64247855	19949	131.01	2.63	12	0.16	237.00	11826.00	47650	20240710	-34.84	26600	20240416	16.73	34200	-9.21	20250220	27600	12.50	20250102	47650	-34.84	20240710	26600	16.73	20240416	1.13	N	263750	100	66 억	5119611	N	N	236	N	N
100	20250312	141027	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30900	50	2	0.16	2688333675	87151	69.67	30800	31250	30500	40100	21600	30850	30846.85	7.97	-4146	31750	31300	30900	30450	30050	31525	30675	66	9250	100	21590	50	1	64247855	19853	130.38	2.61	12	0.14	237.00	11826.00	47650	20240710	-35.15	26600	20240416	16.17	34200	-9.65	20250220	27600	11.96	20250102	47650	-35.15	20240710	26600	16.17	20240416	1.13	N	263750	100	66 억	5119611	N	N	236	N	N
101	20250312	131028	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30850	0	3	0.00	2433872075	78922	63.09	30800	31250	30500	40100	21600	30850	30838.96	7.97	-2610	31750	31300	30900	30450	30050	31525	30675	66	9250	100	21590	50	1	64247855	19820	130.17	2.61	12	0.12	237.00	11826.00	47650	20240710	-35.26	26600	20240416	15.98	34200	-9.80	20250220	27600	11.78	20250102	47650	-35.26	20240710	26600	15.98	20240416	1.13	N	263750	100	66 억	5119611	N	N	236	N	N
102	20250312	121031	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30950	100	2	0.32	2106061050	68310	54.61	30800	31250	30500	40100	21600	30850	30830.93	7.97	-2222	31750	31300	30900	30450	30050	31525	30675	66	9250	100	21590	50	1	64247855	19885	130.59	2.62	12	0.11	237.00	11826.00	47650	20240710	-35.05	26600	20240416	16.35	34200	-9.50	20250220	27600	12.14	20250102	47650	-35.05	20240710	26600	16.35	20240416	1.13	N	263750	100	66 억	5119611	N	N	236	N	N
103	20250312	111023	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30950	100	2	0.32	1715280175	55683	44.51	30800	31250	30500	40100	21600	30850	30804.38	7.97	4196	31750	31300	30900	30450	30050	31525	30675	66	9250	100	21590	50	1	64247855	19885	130.59	2.62	12	0.09	237.00	11826.00	47650	20240710	-35.05	26600	20240416	16.35	34200	-9.50	20250220	27600	12.14	20250102	47650	-35.05	20240710	26600	16.35	20240416	1.13	N	263750	100	66 억	5119611	N	N	236	N	N
104	20250312	101026	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30550	-300	5	-0.97	1053792550	34179	27.32	30800	31250	30500	40100	21600	30850	30831.58	7.97	-3803	31750	31300	30900	30450	30050	31525	30675	66	9250	100	21590	50	1	64247855	19628	128.90	2.58	12	0.05	237.00	11826.00	47650	20240710	-35.89	26600	20240416	14.85	34200	-10.67	20250220	27600	10.69	20250102	47650	-35.89	20240710	26600	14.85	20240416	1.13	N	263750	100	66 억	5119611	N	N	236	N	N
105	20250312	091033	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31100	250	2	0.81	298448275	9624	7.69	30800	31250	30800	40100	21600	30850	31010.83	7.97	-1184	31750	31300	30900	30450	30050	31525	30675	66	9250	100	21590	50	1	64247855	19981	131.22	2.63	12	0.01	237.00	11826.00	47650	20240710	-34.73	26600	20240416	16.92	34200	-9.06	20250220	27600	12.68	20250102	47650	-34.73	20240710	26600	16.92	20240416	1.13	N	263750	100	66 억	5119611	N	N	236	N	N
106	20250311	161020	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30850	-700	5	-2.22	3837650575	123984	111.85	30800	31350	30500	41000	22100	31550	30952.91	7.95	3470	32683	32116	31383	30816	30083	32400	31100	66	9450	100	22080	50	1	64247855	19820	130.17	2.61	12	0.19	237.00	11826.00	47650	20240710	-35.26	26600	20240416	15.98	34200	-9.80	20250220	27600	11.78	20250102	47650	-35.26	20240710	26600	15.98	20240416	1.11	N	263750	100	66 억	5110873	N	N	236	N	N
107	20250311	151023	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30900	-650	5	-2.06	3626550150	117144	105.68	30800	31350	30500	41000	22100	31550	30958.05	7.95	1912	32683	32116	31383	30816	30083	32400	31100	66	9450	100	22080	50	1	64247855	19853	130.38	2.61	12	0.18	237.00	11826.00	47650	20240710	-35.15	26600	20240416	16.17	34200	-9.65	20250220	27600	11.96	20250102	47650	-35.15	20240710	26600	16.17	20240416	1.11	N	263750	100	66 억	5110873	N	N	429	N	N
108	20250311	141026	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30900	-650	5	-2.06	3109097975	100378	90.55	30800	31350	30500	41000	22100	31550	30973.90	7.95	2413	32683	32116	31383	30816	30083	32400	31100	66	9450	100	22080	50	1	64247855	19853	130.38	2.61	12	0.16	237.00	11826.00	47650	20240710	-35.15	26600	20240416	16.17	34200	-9.65	20250220	27600	11.96	20250102	47650	-35.15	20240710	26600	16.17	20240416	1.11	N	263750	100	66 억	5110873	N	N	429	N	N
109	20250311	131024	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31000	-550	5	-1.74	2687321225	86775	78.28	30800	31350	30500	41000	22100	31550	30968.84	7.95	5124	32683	32116	31383	30816	30083	32400	31100	66	9450	100	22080	50	1	64247855	19917	130.80	2.62	12	0.14	237.00	11826.00	47650	20240710	-34.94	26600	20240416	16.54	34200	-9.36	20250220	27600	12.32	20250102	47650	-34.94	20240710	26600	16.54	20240416	1.11	N	263750	100	66 억	5110873	N	N	429	N	N
110	20250311	121021	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31150	-400	5	-1.27	2390108550	77196	69.64	30800	31350	30500	41000	22100	31550	30961.56	7.95	5474	32683	32116	31383	30816	30083	32400	31100	66	9450	100	22080	50	1	64247855	20013	131.43	2.63	12	0.12	237.00	11826.00	47650	20240710	-34.63	26600	20240416	17.11	34200	-8.92	20250220	27600	12.86	20250102	47650	-34.63	20240710	26600	17.11	20240416	1.11	N	263750	100	66 억	5110873	N	N	429	N	N
111	20250311	111022	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31000	-550	5	-1.74	2123925500	68639	61.92	30800	31350	30500	41000	22100	31550	30943.42	7.95	5037	32683	32116	31383	30816	30083	32400	31100	66	9450	100	22080	50	1	64247855	19917	130.80	2.62	12	0.11	237.00	11826.00	47650	20240710	-34.94	26600	20240416	16.54	34200	-9.36	20250220	27600	12.32	20250102	47650	-34.94	20240710	26600	16.54	20240416	1.11	N	263750	100	66 억	5110873	N	N	429	N	N
112	20250311	101023	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31000	-550	5	-1.74	1759685050	56869	51.30	30800	31350	30500	41000	22100	31550	30942.78	7.95	1750	32683	32116	31383	30816	30083	32400	31100	66	9450	100	22080	50	1	64247855	19917	130.80	2.62	12	0.09	237.00	11826.00	47650	20240710	-34.94	26600	20240416	16.54	34200	-9.36	20250220	27600	12.32	20250102	47650	-34.94	20240710	26600	16.54	20240416	1.11	N	263750	100	66 억	5110873	N	N	429	N	N
113	20250311	091024	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	30700	-850	5	-2.69	665565425	21640	19.52	30800	31150	30500	41000	22100	31550	30756.26	7.95	3059	32683	32116	31383	30816	30083	32400	31100	66	9450	100	22080	50	1	64247855	19724	129.54	2.60	12	0.03	237.00	11826.00	47650	20240710	-35.57	26600	20240416	15.41	34200	-10.23	20250220	27600	11.23	20250102	47650	-35.57	20240710	26600	15.41	20240416	1.11	N	263750	100	66 억	5110873	N	N	429	N	N
114	20250310	161013	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31550	300	2	0.96	3487203350	110776	84.60	31000	31950	30650	40600	21900	31250	31479.75	7.92	22778	32183	31716	31433	30966	30683	31575	30825	66	9350	100	21870	50	1	64247855	20270	133.12	2.67	12	0.17	237.00	11826.00	47650	20240710	-33.79	26600	20240416	18.61	34200	-7.75	20250220	27600	14.31	20250102	47650	-33.79	20240710	26600	18.61	20240416	1.12	N	263750	100	66 억	5085887	N	N	429	N	N
115	20250310	151021	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31550	300	2	0.96	3271833650	103952	79.39	31000	31950	30650	40600	21900	31250	31474.50	7.92	22314	32183	31716	31433	30966	30683	31575	30825	66	9350	100	21870	50	1	64247855	20270	133.12	2.67	12	0.16	237.00	11826.00	47650	20240710	-33.79	26600	20240416	18.61	34200	-7.75	20250220	27600	14.31	20250102	47650	-33.79	20240710	26600	18.61	20240416	1.12	N	263750	100	66 억	5085887	N	N	112	N	N
116	20250310	141019	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31600	350	2	1.12	2855409400	90760	69.32	31000	31950	30650	40600	21900	31250	31461.14	7.92	24350	32183	31716	31433	30966	30683	31575	30825	66	9350	100	21870	50	1	64247855	20302	133.33	2.67	12	0.14	237.00	11826.00	47650	20240710	-33.68	26600	20240416	18.80	34200	-7.60	20250220	27600	14.49	20250102	47650	-33.68	20240710	26600	18.80	20240416	1.12	N	263750	100	66 억	5085887	N	N	112	N	N
117	20250310	131018	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31600	350	2	1.12	2580424450	82080	62.69	31000	31950	30650	40600	21900	31250	31437.96	7.92	24589	32183	31716	31433	30966	30683	31575	30825	66	9350	100	21870	50	1	64247855	20302	133.33	2.67	12	0.13	237.00	11826.00	47650	20240710	-33.68	26600	20240416	18.80	34200	-7.60	20250220	27600	14.49	20250102	47650	-33.68	20240710	26600	18.80	20240416	1.12	N	263750	100	66 억	5085887	N	N	112	N	N
118	20250310	121015	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31800	550	2	1.76	2207811600	70373	53.75	31000	31850	30650	40600	21900	31250	31373.02	7.92	21484	32183	31716	31433	30966	30683	31575	30825	66	9350	100	21870	50	1	64247855	20431	134.18	2.69	12	0.11	237.00	11826.00	47650	20240710	-33.26	26600	20240416	19.55	34200	-7.02	20250220	27600	15.22	20250102	47650	-33.26	20240710	26600	19.55	20240416	1.12	N	263750	100	66 억	5085887	N	N	112	N	N
119	20250310	111015	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31700	450	2	1.44	1967465675	62796	47.96	31000	31850	30650	40600	21900	31250	31331.09	7.92	18979	32183	31716	31433	30966	30683	31575	30825	66	9350	100	21870	50	1	64247855	20367	133.76	2.68	12	0.10	237.00	11826.00	47650	20240710	-33.47	26600	20240416	19.17	34200	-7.31	20250220	27600	14.86	20250102	47650	-33.47	20240710	26600	19.17	20240416	1.12	N	263750	100	66 억	5085887	N	N	112	N	N
120	20250310	101015	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31600	350	2	1.12	1585043575	50731	38.75	31000	31850	30650	40600	21900	31250	31244.08	7.92	16678	32183	31716	31433	30966	30683	31575	30825	66	9350	100	21870	50	1	64247855	20302	133.33	2.67	12	0.08	237.00	11826.00	47650	20240710	-33.68	26600	20240416	18.80	34200	-7.60	20250220	27600	14.49	20250102	47650	-33.68	20240710	26600	18.80	20240416	1.12	N	263750	100	66 억	5085887	N	N	112	N	N
121	20250310	091017	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31000	-250	5	-0.80	522185925	16869	12.88	31000	31200	30650	40600	21900	31250	30955.06	7.92	6842	32183	31716	31433	30966	30683	31575	30825	66	9350	100	21870	50	1	64247855	19917	130.80	2.62	12	0.03	237.00	11826.00	47650	20240710	-34.94	26600	20240416	16.54	34200	-9.36	20250220	27600	12.32	20250102	47650	-34.94	20240710	26600	16.54	20240416	1.12	N	263750	100	66 억	5085887	N	N	112	N	N
122	20250307	161013	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31250	-700	5	-2.19	4042899350	128365	95.79	31800	31900	31150	41500	22400	31950	31495.58	7.91	2352	32516	32232	31866	31582	31216	32375	31725	66	9550	100	22360	50	1	64247855	20077	131.86	2.64	12	0.20	237.00	11826.00	47650	20240710	-34.42	26600	20240416	17.48	34200	-8.63	20250220	27600	13.22	20250102	47650	-34.42	20240710	26600	17.48	20240416	1.11	N	263750	100	66 억	5084426	N	N	112	N	N
123	20250307	151017	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31400	-550	5	-1.72	3765898575	119512	89.18	31800	31900	31150	41500	22400	31950	31510.63	7.91	4469	32516	32232	31866	31582	31216	32375	31725	66	9550	100	22360	50	1	64247855	20174	132.49	2.66	12	0.19	237.00	11826.00	47650	20240710	-34.10	26600	20240416	18.05	34200	-8.19	20250220	27600	13.77	20250102	47650	-34.10	20240710	26600	18.05	20240416	1.11	N	263750	100	66 억	5084426	N	N	524	N	N
124	20250307	141014	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31350	-600	5	-1.88	3024844650	95804	71.49	31800	31900	31300	41500	22400	31950	31573.26	7.91	-1572	32516	32232	31866	31582	31216	32375	31725	66	9550	100	22360	50	1	64247855	20142	132.28	2.65	12	0.15	237.00	11826.00	47650	20240710	-34.21	26600	20240416	17.86	34200	-8.33	20250220	27600	13.59	20250102	47650	-34.21	20240710	26600	17.86	20240416	1.11	N	263750	100	66 억	5084426	N	N	524	N	N
125	20250307	131016	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31650	-300	5	-0.94	2280805325	72165	53.85	31800	31900	31400	41500	22400	31950	31605.42	7.91	9125	32516	32232	31866	31582	31216	32375	31725	66	9550	100	22360	50	1	64247855	20334	133.54	2.68	12	0.11	237.00	11826.00	47650	20240710	-33.58	26600	20240416	18.98	34200	-7.46	20250220	27600	14.67	20250102	47650	-33.58	20240710	26600	18.98	20240416	1.11	N	263750	100	66 억	5084426	N	N	524	N	N
126	20250307	121015	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31600	-350	5	-1.10	1743699800	55156	41.16	31800	31900	31400	41500	22400	31950	31613.96	7.91	3814	32516	32232	31866	31582	31216	32375	31725	66	9550	100	22360	50	1	64247855	20302	133.33	2.67	12	0.09	237.00	11826.00	47650	20240710	-33.68	26600	20240416	18.80	34200	-7.60	20250220	27600	14.49	20250102	47650	-33.68	20240710	26600	18.80	20240416	1.11	N	263750	100	66 억	5084426	N	N	524	N	N
127	20250307	111014	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31650	-300	5	-0.94	1119868575	35421	26.43	31800	31900	31400	41500	22400	31950	31615.95	7.91	-5556	32516	32232	31866	31582	31216	32375	31725	66	9550	100	22360	50	1	64247855	20334	133.54	2.68	12	0.06	237.00	11826.00	47650	20240710	-33.58	26600	20240416	18.98	34200	-7.46	20250220	27600	14.67	20250102	47650	-33.58	20240710	26600	18.98	20240416	1.11	N	263750	100	66 억	5084426	N	N	524	N	N
128	20250307	101011	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31600	-350	5	-1.10	905514250	28659	21.39	31800	31900	31400	41500	22400	31950	31596.16	7.91	-6153	32516	32232	31866	31582	31216	32375	31725	66	9550	100	22360	50	1	64247855	20302	133.33	2.67	12	0.04	237.00	11826.00	47650	20240710	-33.68	26600	20240416	18.80	34200	-7.60	20250220	27600	14.49	20250102	47650	-33.68	20240710	26600	18.80	20240416	1.11	N	263750	100	66 억	5084426	N	N	524	N	N
129	20250307	091018	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31600	-350	5	-1.10	186944900	5898	4.40	31800	31900	31550	41500	22400	31950	31696.32	7.91	1367	32516	32232	31866	31582	31216	32375	31725	66	9550	100	22360	50	1	64247855	20302	133.33	2.67	12	0.01	237.00	11826.00	47650	20240710	-33.68	26600	20240416	18.80	34200	-7.60	20250220	27600	14.49	20250102	47650	-33.68	20240710	26600	18.80	20240416	1.11	N	263750	100	66 억	5084426	N	N	524	N	N
130	20250306	161008	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31950	350	2	1.11	4250032125	133866	107.33	31900	32150	31500	41050	22150	31600	31748.34	7.83	32350	33100	32350	31950	31200	30800	32150	31000	66	9450	100	22120	50	1	64247855	20527	134.81	2.70	12	0.21	237.00	11826.00	47650	20240710	-32.95	26600	20240416	20.11	34200	-6.58	20250220	27600	15.76	20250102	47650	-32.95	20240710	26600	20.11	20240416	1.10	N	263750	100	66 억	5033634	N	N	524	N	N
131	20250306	151008	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31950	350	2	1.11	3851369525	121404	97.33	31900	32150	31500	41050	22150	31600	31723.58	7.83	29180	33100	32350	31950	31200	30800	32150	31000	66	9450	100	22120	50	1	64247855	20527	134.81	2.70	12	0.19	237.00	11826.00	47650	20240710	-32.95	26600	20240416	20.11	34200	-6.58	20250220	27600	15.76	20250102	47650	-32.95	20240710	26600	20.11	20240416	1.10	N	263750	100	66 억	5033634	N	N	75	N	N
132	20250306	141007	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31800	200	2	0.63	3318927400	104664	83.91	31900	32150	31500	41050	22150	31600	31710.31	7.83	25124	33100	32350	31950	31200	30800	32150	31000	66	9450	100	22120	50	1	64247855	20431	134.18	2.69	12	0.16	237.00	11826.00	47650	20240710	-33.26	26600	20240416	19.55	34200	-7.02	20250220	27600	15.22	20250102	47650	-33.26	20240710	26600	19.55	20240416	1.10	N	263750	100	66 억	5033634	N	N	75	N	N
133	20250306	131008	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32000	400	2	1.27	2854591000	90132	72.26	31900	32050	31500	41050	22150	31600	31671.23	7.83	23777	33100	32350	31950	31200	30800	32150	31000	66	9450	100	22120	50	1	64247855	20559	135.02	2.71	12	0.14	237.00	11826.00	47650	20240710	-32.84	26600	20240416	20.30	34200	-6.43	20250220	27600	15.94	20250102	47650	-32.84	20240710	26600	20.30	20240416	1.10	N	263750	100	66 억	5033634	N	N	75	N	N
134	20250306	121007	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31750	150	2	0.47	1939946525	61262	49.12	31900	32050	31500	41050	22150	31600	31666.39	7.83	12951	33100	32350	31950	31200	30800	32150	31000	66	9450	100	22120	50	1	64247855	20399	133.97	2.68	12	0.10	237.00	11826.00	47650	20240710	-33.37	26600	20240416	19.36	34200	-7.16	20250220	27600	15.04	20250102	47650	-33.37	20240710	26600	19.36	20240416	1.10	N	263750	100	66 억	5033634	N	N	75	N	N
135	20250306	111004	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31700	100	2	0.32	1512169150	47752	38.28	31900	32050	31500	41050	22150	31600	31667.14	7.83	9872	33100	32350	31950	31200	30800	32150	31000	66	9450	100	22120	50	1	64247855	20367	133.76	2.68	12	0.07	237.00	11826.00	47650	20240710	-33.47	26600	20240416	19.17	34200	-7.31	20250220	27600	14.86	20250102	47650	-33.47	20240710	26600	19.17	20240416	1.10	N	263750	100	66 억	5033634	N	N	75	N	N
136	20250306	101006	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31600	0	3	0.00	965602225	30465	24.43	31900	32050	31500	41050	22150	31600	31695.46	7.83	7888	33100	32350	31950	31200	30800	32150	31000	66	9450	100	22120	50	1	64247855	20302	133.33	2.67	12	0.05	237.00	11826.00	47650	20240710	-33.68	26600	20240416	18.80	34200	-7.60	20250220	27600	14.49	20250102	47650	-33.68	20240710	26600	18.80	20240416	1.10	N	263750	100	66 억	5033634	N	N	75	N	N
137	20250306	091010	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31750	150	2	0.47	346449975	10905	8.74	31900	32050	31600	41050	22150	31600	31769.83	7.83	2706	33100	32350	31950	31200	30800	32150	31000	66	9450	100	22120	50	1	64247855	20399	133.97	2.68	12	0.02	237.00	11826.00	47650	20240710	-33.37	26600	20240416	19.36	34200	-7.16	20250220	27600	15.04	20250102	47650	-33.37	20240710	26600	19.36	20240416	1.10	N	263750	100	66 억	5033634	N	N	75	N	N
138	20250305	160956	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31600	-500	5	-1.56	3926354000	123252	72.69	32400	32700	31550	41700	22500	32100	31856.51	7.86	-20042	33300	32700	32150	31550	31000	32425	31275	66	9600	100	22470	50	1	64247855	20302	133.33	2.67	12	0.19	237.00	11826.00	47650	20240710	-33.68	26600	20240416	18.80	34200	-7.60	20250220	27600	14.49	20250102	47650	-33.68	20240710	26600	18.80	20240416	1.05	N	263750	100	66 억	5049682	N	N	42	N	N
139	20250305	151000	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31700	-400	5	-1.25	3521520650	110445	65.13	32400	32700	31550	41700	22500	32100	31884.84	7.86	-18996	33300	32700	32150	31550	31000	32425	31275	66	9600	100	22470	50	1	64247855	20367	133.76	2.68	12	0.17	237.00	11826.00	47650	20240710	-33.47	26600	20240416	19.17	34200	-7.31	20250220	27600	14.86	20250102	47650	-33.47	20240710	26600	19.17	20240416	1.05	N	263750	100	66 억	5049682	N	N	1349	N	N
140	20250305	140959	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31700	-400	5	-1.25	3091985350	96904	57.15	32400	32700	31550	41700	22500	32100	31907.72	7.86	-18253	33300	32700	32150	31550	31000	32425	31275	66	9600	100	22470	50	1	64247855	20367	133.76	2.68	12	0.15	237.00	11826.00	47650	20240710	-33.47	26600	20240416	19.17	34200	-7.31	20250220	27600	14.86	20250102	47650	-33.47	20240710	26600	19.17	20240416	1.05	N	263750	100	66 억	5049682	N	N	1349	N	N
141	20250305	130955	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31650	-450	5	-1.40	2788160375	87315	51.49	32400	32700	31550	41700	22500	32100	31932.20	7.86	-17295	33300	32700	32150	31550	31000	32425	31275	66	9600	100	22470	50	1	64247855	20334	133.54	2.68	12	0.14	237.00	11826.00	47650	20240710	-33.58	26600	20240416	18.98	34200	-7.46	20250220	27600	14.67	20250102	47650	-33.58	20240710	26600	18.98	20240416	1.05	N	263750	100	66 억	5049682	N	N	1349	N	N
142	20250305	120958	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31750	-350	5	-1.09	2405171150	75236	44.37	32400	32700	31550	41700	22500	32100	31968.35	7.86	-17210	33300	32700	32150	31550	31000	32425	31275	66	9600	100	22470	50	1	64247855	20399	133.97	2.68	12	0.12	237.00	11826.00	47650	20240710	-33.37	26600	20240416	19.36	34200	-7.16	20250220	27600	15.04	20250102	47650	-33.37	20240710	26600	19.36	20240416	1.05	N	263750	100	66 억	5049682	N	N	1349	N	N
143	20250305	110952	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	31800	-300	5	-0.93	1688368450	52608	31.02	32400	32700	31750	41700	22500	32100	32093.38	7.86	-11900	33300	32700	32150	31550	31000	32425	31275	66	9600	100	22470	50	1	64247855	20431	134.18	2.69	12	0.08	237.00	11826.00	47650	20240710	-33.26	26600	20240416	19.55	34200	-7.02	20250220	27600	15.22	20250102	47650	-33.26	20240710	26600	19.55	20240416	1.05	N	263750	100	66 억	5049682	N	N	1349	N	N
144	20250305	100956	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32000	-100	5	-0.31	1219284025	37896	22.35	32400	32700	31800	41700	22500	32100	32174.48	7.86	-6616	33300	32700	32150	31550	31000	32425	31275	66	9600	100	22470	50	1	64247855	20559	135.02	2.71	12	0.06	237.00	11826.00	47650	20240710	-32.84	26600	20240416	20.30	34200	-6.43	20250220	27600	15.94	20250102	47650	-32.84	20240710	26600	20.30	20240416	1.05	N	263750	100	66 억	5049682	N	N	1349	N	N
145	20250305	090956	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32400	300	2	0.93	261893950	8065	4.76	32400	32700	32300	41700	22500	32100	32472.90	7.86	-310	33300	32700	32150	31550	31000	32425	31275	66	9600	100	22470	50	1	64247855	20816	136.71	2.74	12	0.01	237.00	11826.00	47650	20240710	-32.00	26600	20240416	21.80	34200	-5.26	20250220	27600	17.39	20250102	47650	-32.00	20240710	26600	21.80	20240416	1.05	N	263750	100	66 억	5049682	N	N	1349	N	N
146	20250304	160946	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32100	-500	5	-1.53	5438125200	169187	74.25	32200	32750	31600	42350	22850	32600	32142.72	7.87	1442	34200	33400	33000	32200	31800	33200	32000	66	9750	100	22820	50	1	64247855	20624	135.44	2.71	12	0.26	237.00	11826.00	47650	20240710	-32.63	26600	20240416	20.68	34200	-6.14	20250220	27600	16.30	20250102	47650	-32.63	20240710	26600	20.68	20240416	1.07	N	263750	100	66 억	5054557	N	N	1349	N	N
147	20250304	150942	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32050	-550	5	-1.69	5035207425	156613	68.73	32200	32750	31600	42350	22850	32600	32150.64	7.87	1257	34200	33400	33000	32200	31800	33200	32000	66	9750	100	22820	50	1	64247855	20591	135.23	2.71	12	0.24	237.00	11826.00	47650	20240710	-32.74	26600	20240416	20.49	34200	-6.29	20250220	27600	16.12	20250102	47650	-32.74	20240710	26600	20.49	20240416	1.07	N	263750	100	66 억	5054557	N	N	3559	N	N
148	20250304	140947	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32050	-550	5	-1.69	4551425175	141519	62.11	32200	32750	31600	42350	22850	32600	32161.23	7.87	-3	34200	33400	33000	32200	31800	33200	32000	66	9750	100	22820	50	1	64247855	20591	135.23	2.71	12	0.22	237.00	11826.00	47650	20240710	-32.74	26600	20240416	20.49	34200	-6.29	20250220	27600	16.12	20250102	47650	-32.74	20240710	26600	20.49	20240416	1.07	N	263750	100	66 억	5054557	N	N	3559	N	N
149	20250304	130943	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32000	-600	5	-1.84	4111663050	127811	56.09	32200	32750	31600	42350	22850	32600	32169.87	7.87	839	34200	33400	33000	32200	31800	33200	32000	66	9750	100	22820	50	1	64247855	20559	135.02	2.71	12	0.20	237.00	11826.00	47650	20240710	-32.84	26600	20240416	20.30	34200	-6.43	20250220	27600	15.94	20250102	47650	-32.84	20240710	26600	20.30	20240416	1.07	N	263750	100	66 억	5054557	N	N	3559	N	N
150	20250304	120941	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32000	-600	5	-1.84	3201955500	99296	43.58	32200	32750	31600	42350	22850	32600	32246.57	7.87	5051	34200	33400	33000	32200	31800	33200	32000	66	9750	100	22820	50	1	64247855	20559	135.02	2.71	12	0.15	237.00	11826.00	47650	20240710	-32.84	26600	20240416	20.30	34200	-6.43	20250220	27600	15.94	20250102	47650	-32.84	20240710	26600	20.30	20240416	1.07	N	263750	100	66 억	5054557	N	N	3559	N	N
151	20250304	110945	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32200	-400	5	-1.23	2429868225	75307	33.05	32200	32750	31600	42350	22850	32600	32266.17	7.87	377	34200	33400	33000	32200	31800	33200	32000	66	9750	100	22820	50	1	64247855	20688	135.86	2.72	12	0.12	237.00	11826.00	47650	20240710	-32.42	26600	20240416	21.05	34200	-5.85	20250220	27600	16.67	20250102	47650	-32.42	20240710	26600	21.05	20240416	1.07	N	263750	100	66 억	5054557	N	N	3559	N	N
152	20250304	100939	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32550	-50	5	-0.15	1824729175	56618	24.85	32200	32750	31600	42350	22850	32600	32228.78	7.87	-738	34200	33400	33000	32200	31800	33200	32000	66	9750	100	22820	50	1	64247855	20913	137.34	2.75	12	0.09	237.00	11826.00	47650	20240710	-31.69	26600	20240416	22.37	34200	-4.82	20250220	27600	17.93	20250102	47650	-31.69	20240710	26600	22.37	20240416	1.07	N	263750	100	66 억	5054557	N	N	3559	N	N
153	20250304	090936	55	30.00	KSQ150	IT 서비스	N	N	N	Y	40	N	32350	-250	5	-0.77	816902400	25611	11.24	32200	32450	31600	42350	22850	32600	31896.54	7.87	-8233	34200	33400	33000	32200	31800	33200	32000	66	9750	100	22820	50	1	64247855	20784	136.50	2.74	12	0.04	237.00	11826.00	47650	20240710	-32.11	26600	20240416	21.62	34200	-5.41	20250220	27600	17.21	20250102	47650	-32.11	20240710	26600	21.62	20240416	1.07	N	263750	100	66 억	5054557	N	N	3559	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History