KissMeData/328130/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

70 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	161210	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52700	-2900	5	-5.22	13533767400	254109	106.92	55900	56000	52300	72200	39000	55600	53260.22	10.93	-15258	59333	57466	56533	54666	53733	57000	54200	145	16600	500	38920	100	1	28995240	15280	-18.44	9.25	12	0.88	-2858.00	5696.00	85800	20241217	-38.58	31000	20240805	70.00	77100	-31.65	20250206	50300	4.77	20250311	85800	-38.58	20241217	31000	70.00	20240805	2.28	N	328130	500	144 억	3170546	N	N	161	N	N
3	20250328	151214	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52500	-3100	5	-5.58	12853716600	241170	101.48	55900	56000	52300	72200	39000	55600	53297.31	10.93	-15456	59333	57466	56533	54666	53733	57000	54200	145	16600	500	38920	100	1	28995240	15223	-18.37	9.22	12	0.83	-2858.00	5696.00	85800	20241217	-38.81	31000	20240805	69.35	77100	-31.91	20250206	50300	4.37	20250311	85800	-38.81	20241217	31000	69.35	20240805	2.28	N	328130	500	144 억	3170546	N	N	268	N	N
4	20250328	141217	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52600	-3000	5	-5.40	10905134650	204127	85.89	55900	56000	52300	72200	39000	55600	53423.26	10.93	-9053	59333	57466	56533	54666	53733	57000	54200	145	16600	500	38920	100	1	28995240	15251	-18.40	9.23	12	0.70	-2858.00	5696.00	85800	20241217	-38.69	31000	20240805	69.68	77100	-31.78	20250206	50300	4.57	20250311	85800	-38.69	20241217	31000	69.68	20240805	2.28	N	328130	500	144 억	3170546	N	N	268	N	N
5	20250328	131212	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52700	-2900	5	-5.22	9315991650	173960	73.20	55900	56000	52300	72200	39000	55600	53552.47	10.93	3610	59333	57466	56533	54666	53733	57000	54200	145	16600	500	38920	100	1	28995240	15280	-18.44	9.25	12	0.60	-2858.00	5696.00	85800	20241217	-38.58	31000	20240805	70.00	77100	-31.65	20250206	50300	4.77	20250311	85800	-38.58	20241217	31000	70.00	20240805	2.28	N	328130	500	144 억	3170546	N	N	268	N	N
6	20250328	121212	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52800	-2800	5	-5.04	7544145350	140229	59.01	55900	56000	52800	72200	39000	55600	53798.73	10.93	4959	59333	57466	56533	54666	53733	57000	54200	145	16600	500	38920	100	1	28995240	15309	-18.47	9.27	12	0.48	-2858.00	5696.00	85800	20241217	-38.46	31000	20240805	70.32	77100	-31.52	20250206	50300	4.97	20250311	85800	-38.46	20241217	31000	70.32	20240805	2.28	N	328130	500	144 억	3170546	N	N	268	N	N
7	20250328	111208	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53200	-2400	5	-4.32	6312840900	116996	49.23	55900	56000	53100	72200	39000	55600	53957.72	10.93	6082	59333	57466	56533	54666	53733	57000	54200	145	16600	500	38920	100	1	28995240	15425	-18.61	9.34	12	0.40	-2858.00	5696.00	85800	20241217	-38.00	31000	20240805	71.61	77100	-31.00	20250206	50300	5.77	20250311	85800	-38.00	20241217	31000	71.61	20240805	2.28	N	328130	500	144 억	3170546	N	N	268	N	N
8	20250328	101217	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53600	-2000	5	-3.60	4820353400	89101	37.49	55900	56000	53200	72200	39000	55600	54099.85	10.93	10634	59333	57466	56533	54666	53733	57000	54200	145	16600	500	38920	100	1	28995240	15541	-18.75	9.41	12	0.31	-2858.00	5696.00	85800	20241217	-37.53	31000	20240805	72.90	77100	-30.48	20250206	50300	6.56	20250311	85800	-37.53	20241217	31000	72.90	20240805	2.28	N	328130	500	144 억	3170546	N	N	268	N	N
9	20250328	091224	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54100	-1500	5	-2.70	2283216250	42065	17.70	55900	56000	53200	72200	39000	55600	54278.23	10.93	5814	59333	57466	56533	54666	53733	57000	54200	145	16600	500	38920	100	1	28995240	15686	-18.93	9.50	12	0.15	-2858.00	5696.00	85800	20241217	-36.95	31000	20240805	74.52	77100	-29.83	20250206	50300	7.55	20250311	85800	-36.95	20241217	31000	74.52	20240805	2.28	N	328130	500	144 억	3170546	N	N	268	N	N
10	20250327	162528	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55600	-2300	5	-3.97	13515312250	237652	46.57	57400	58400	55600	75200	40600	57900	56871.17	11.06	-33548	60566	59232	57566	56232	54566	59900	56900	145	17300	500	40530	100	1	28995240	16121	-38.08	6.79	12	0.82	-1460.00	8191.00	85800	20241217	-35.20	31000	20240805	79.35	77100	-27.89	20250206	50300	10.54	20250311	85800	-35.20	20241217	31000	79.35	20240805	2.32	N	328130	500	144 억	3207085	N	N	268	N	N
11	20250327	151212	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55800	-2100	5	-3.63	12526762450	219893	43.09	57400	58400	55700	75200	40600	57900	56967.21	11.06	-35177	60566	59232	57566	56232	54566	59900	56900	145	17300	500	40530	100	1	28995240	16179	-38.22	6.81	12	0.76	-1460.00	8191.00	85800	20241217	-34.97	31000	20240805	80.00	77100	-27.63	20250206	50300	10.93	20250311	85800	-34.97	20241217	31000	80.00	20240805	2.32	N	328130	500	144 억	3207085	N	N	138	N	N
12	20250327	141214	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	56500	-1400	5	-2.42	10477450450	183374	35.94	57400	58400	56300	75200	40600	57900	57136.74	11.06	-33667	60566	59232	57566	56232	54566	59900	56900	145	17300	500	40530	100	1	28995240	16382	-38.70	6.90	12	0.63	-1460.00	8191.00	85800	20241217	-34.15	31000	20240805	82.26	77100	-26.72	20250206	50300	12.33	20250311	85800	-34.15	20241217	31000	82.26	20240805	2.32	N	328130	500	144 억	3207085	N	N	138	N	N
13	20250327	131207	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	57100	-800	5	-1.38	9075196700	158628	31.09	57400	58400	56300	75200	40600	57900	57210.23	11.06	-28454	60566	59232	57566	56232	54566	59900	56900	145	17300	500	40530	100	1	28995240	16556	-39.11	6.97	12	0.55	-1460.00	8191.00	85800	20241217	-33.45	31000	20240805	84.19	77100	-25.94	20250206	50300	13.52	20250311	85800	-33.45	20241217	31000	84.19	20240805	2.32	N	328130	500	144 억	3207085	N	N	138	N	N
14	20250327	121219	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	56900	-1000	5	-1.73	8542653350	149246	29.25	57400	58400	56300	75200	40600	57900	57238.40	11.06	-28668	60566	59232	57566	56232	54566	59900	56900	145	17300	500	40530	100	1	28995240	16498	-38.97	6.95	12	0.51	-1460.00	8191.00	85800	20241217	-33.68	31000	20240805	83.55	77100	-26.20	20250206	50300	13.12	20250311	85800	-33.68	20241217	31000	83.55	20240805	2.32	N	328130	500	144 억	3207085	N	N	138	N	N
15	20250327	111213	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	56600	-1300	5	-2.25	7847728650	136992	26.85	57400	58400	56300	75200	40600	57900	57285.69	11.06	-21870	60566	59232	57566	56232	54566	59900	56900	145	17300	500	40530	100	1	28995240	16411	-38.77	6.91	12	0.47	-1460.00	8191.00	85800	20241217	-34.03	31000	20240805	82.58	77100	-26.59	20250206	50300	12.52	20250311	85800	-34.03	20241217	31000	82.58	20240805	2.32	N	328130	500	144 억	3207085	N	N	138	N	N
16	20250327	101207	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	56600	-1300	5	-2.25	6084179150	105907	20.75	57400	58400	56400	75200	40600	57900	57447.99	11.06	-13506	60566	59232	57566	56232	54566	59900	56900	145	17300	500	40530	100	1	28995240	16411	-38.77	6.91	12	0.37	-1460.00	8191.00	85800	20241217	-34.03	31000	20240805	82.58	77100	-26.59	20250206	50300	12.52	20250311	85800	-34.03	20241217	31000	82.58	20240805	2.32	N	328130	500	144 억	3207085	N	N	138	N	N
17	20250327	091212	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	57900	0	3	0.00	2109754800	36491	7.15	57400	58400	57300	75200	40600	57900	57815.58	11.06	-3134	60566	59232	57566	56232	54566	59900	56900	145	17300	500	40530	100	1	28995240	16788	-39.66	7.07	12	0.13	-1460.00	8191.00	85800	20241217	-32.52	31000	20240805	86.77	77100	-24.90	20250206	50300	15.11	20250311	85800	-32.52	20241217	31000	86.77	20240805	2.32	N	328130	500	144 억	3207085	N	N	138	N	N
18	20250326	161159	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	57900	2700	2	4.89	29390255800	510274	164.25	55900	58900	55900	71700	38700	55200	57596.88	10.78	58688	57733	56466	55533	54266	53333	57100	54900	145	16500	500	38640	100	1	28995240	16788	-39.66	7.07	12	1.76	-1460.00	8191.00	85800	20241217	-32.52	31000	20240805	86.77	77100	-24.90	20250206	50300	15.11	20250311	85800	-32.52	20241217	31000	86.77	20240805	2.32	N	328130	500	144 억	3126671	N	N	138	N	N
19	20250326	151159	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	58100	2900	2	5.25	28358350450	492456	158.52	55900	58900	55900	71700	38700	55200	57585.55	10.78	55447	57733	56466	55533	54266	53333	57100	54900	145	16500	500	38640	100	1	28995240	16846	-39.79	7.09	12	1.70	-1460.00	8191.00	85800	20241217	-32.28	31000	20240805	87.42	77100	-24.64	20250206	50300	15.51	20250311	85800	-32.28	20241217	31000	87.42	20240805	2.32	N	328130	500	144 억	3126671	N	N	425	N	N
20	20250326	141157	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	58300	3100	2	5.62	24392972200	424553	136.66	55900	58600	55900	71700	38700	55200	57455.66	10.78	54947	57733	56466	55533	54266	53333	57100	54900	145	16500	500	38640	100	1	28995240	16904	-39.93	7.12	12	1.46	-1460.00	8191.00	85800	20241217	-32.05	31000	20240805	88.06	77100	-24.38	20250206	50300	15.90	20250311	85800	-32.05	20241217	31000	88.06	20240805	2.32	N	328130	500	144 억	3126671	N	N	425	N	N
21	20250326	131202	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	57500	2300	2	4.17	20579781900	358779	115.49	55900	58000	55900	71700	38700	55200	57360.61	10.78	34359	57733	56466	55533	54266	53333	57100	54900	145	16500	500	38640	100	1	28995240	16672	-39.38	7.02	12	1.24	-1460.00	8191.00	85800	20241217	-32.98	31000	20240805	85.48	77100	-25.42	20250206	50300	14.31	20250311	85800	-32.98	20241217	31000	85.48	20240805	2.32	N	328130	500	144 억	3126671	N	N	425	N	N
22	20250326	121207	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	57400	2200	2	3.99	19040092750	331965	106.86	55900	58000	55900	71700	38700	55200	57355.72	10.78	30518	57733	56466	55533	54266	53333	57100	54900	145	16500	500	38640	100	1	28995240	16643	-39.32	7.01	12	1.14	-1460.00	8191.00	85800	20241217	-33.10	31000	20240805	85.16	77100	-25.55	20250206	50300	14.12	20250311	85800	-33.10	20241217	31000	85.16	20240805	2.32	N	328130	500	144 억	3126671	N	N	425	N	N
23	20250326	111203	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	57600	2400	2	4.35	17449372600	304288	97.95	55900	58000	55900	71700	38700	55200	57344.93	10.78	33136	57733	56466	55533	54266	53333	57100	54900	145	16500	500	38640	100	1	28995240	16701	-39.45	7.03	12	1.05	-1460.00	8191.00	85800	20241217	-32.87	31000	20240805	85.81	77100	-25.29	20250206	50300	14.51	20250311	85800	-32.87	20241217	31000	85.81	20240805	2.32	N	328130	500	144 억	3126671	N	N	425	N	N
24	20250326	101202	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	57700	2500	2	4.53	12943967700	226156	72.80	55900	57900	55900	71700	38700	55200	57234.69	10.78	22529	57733	56466	55533	54266	53333	57100	54900	145	16500	500	38640	100	1	28995240	16730	-39.52	7.04	12	0.78	-1460.00	8191.00	85800	20241217	-32.75	31000	20240805	86.13	77100	-25.16	20250206	50300	14.71	20250311	85800	-32.75	20241217	31000	86.13	20240805	2.32	N	328130	500	144 억	3126671	N	N	425	N	N
25	20250326	091204	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	57200	2000	2	3.62	5744933250	100445	32.33	55900	57900	55900	71700	38700	55200	57194.82	10.78	22642	57733	56466	55533	54266	53333	57100	54900	145	16500	500	38640	100	1	28995240	16585	-39.18	6.98	12	0.35	-1460.00	8191.00	85800	20241217	-33.33	31000	20240805	84.52	77100	-25.81	20250206	50300	13.72	20250311	85800	-33.33	20241217	31000	84.52	20240805	2.32	N	328130	500	144 억	3126671	N	N	425	N	N
26	20250325	161153	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55200	1100	2	2.03	17308359400	310665	199.12	54600	56800	54600	70300	37900	54100	55714.12	10.65	-24411	56033	55066	54133	53166	52233	55550	53650	145	16200	500	37870	100	1	28995240	16005	-37.81	6.74	12	1.07	-1460.00	8191.00	85800	20241217	-35.66	31000	20240805	78.06	77100	-28.40	20250206	50300	9.74	20250311	85800	-35.66	20241217	31000	78.06	20240805	2.38	N	328130	500	144 억	3087910	N	N	425	N	N
27	20250325	151157	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55400	1300	2	2.40	16662894800	299022	191.65	54600	56800	54600	70300	37900	54100	55724.65	10.65	-21984	56033	55066	54133	53166	52233	55550	53650	145	16200	500	37870	100	1	28995240	16063	-37.95	6.76	12	1.03	-1460.00	8191.00	85800	20241217	-35.43	31000	20240805	78.71	77100	-28.15	20250206	50300	10.14	20250311	85800	-35.43	20241217	31000	78.71	20240805	2.38	N	328130	500	144 억	3087910	N	N	723	N	N
28	20250325	141153	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55100	1000	2	1.85	13548195600	242651	155.52	54600	56800	54600	70300	37900	54100	55834.08	10.65	-27881	56033	55066	54133	53166	52233	55550	53650	145	16200	500	37870	100	1	28995240	15976	-37.74	6.73	12	0.84	-1460.00	8191.00	85800	20241217	-35.78	31000	20240805	77.74	77100	-28.53	20250206	50300	9.54	20250311	85800	-35.78	20241217	31000	77.74	20240805	2.38	N	328130	500	144 억	3087910	N	N	723	N	N
29	20250325	131245	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55700	1600	2	2.96	12359142100	221150	141.74	54600	56800	54600	70300	37900	54100	55885.79	10.65	-20414	56033	55066	54133	53166	52233	55550	53650	145	16200	500	37870	100	1	28995240	16150	-38.15	6.80	12	0.76	-1460.00	8191.00	85800	20241217	-35.08	31000	20240805	79.68	77100	-27.76	20250206	50300	10.74	20250311	85800	-35.08	20241217	31000	79.68	20240805	2.38	N	328130	500	144 억	3087910	N	N	723	N	N
30	20250325	121154	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55700	1600	2	2.96	11467609350	205090	131.45	54600	56800	54600	70300	37900	54100	55915.01	10.65	-17522	56033	55066	54133	53166	52233	55550	53650	145	16200	500	37870	100	1	28995240	16150	-38.15	6.80	12	0.71	-1460.00	8191.00	85800	20241217	-35.08	31000	20240805	79.68	77100	-27.76	20250206	50300	10.74	20250311	85800	-35.08	20241217	31000	79.68	20240805	2.38	N	328130	500	144 억	3087910	N	N	723	N	N
31	20250325	111154	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55700	1600	2	2.96	10044679800	179494	115.04	54600	56800	54600	70300	37900	54100	55961.09	10.65	-11561	56033	55066	54133	53166	52233	55550	53650	145	16200	500	37870	100	1	28995240	16150	-38.15	6.80	12	0.62	-1460.00	8191.00	85800	20241217	-35.08	31000	20240805	79.68	77100	-27.76	20250206	50300	10.74	20250311	85800	-35.08	20241217	31000	79.68	20240805	2.38	N	328130	500	144 억	3087910	N	N	723	N	N
32	20250325	101205	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55900	1800	2	3.33	8613551650	153929	98.66	54600	56800	54600	70300	37900	54100	55957.95	10.65	-10913	56033	55066	54133	53166	52233	55550	53650	145	16200	500	37870	100	1	28995240	16208	-38.29	6.82	12	0.53	-1460.00	8191.00	85800	20241217	-34.85	31000	20240805	80.32	77100	-27.50	20250206	50300	11.13	20250311	85800	-34.85	20241217	31000	80.32	20240805	2.38	N	328130	500	144 억	3087910	N	N	723	N	N
33	20250325	091205	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55900	1800	2	3.33	2974462200	53566	34.33	54600	56500	54600	70300	37900	54100	55528.92	10.65	-9442	56033	55066	54133	53166	52233	55550	53650	145	16200	500	37870	100	1	28995240	16208	-38.29	6.82	12	0.18	-1460.00	8191.00	85800	20241217	-34.85	31000	20240805	80.32	77100	-27.50	20250206	50300	11.13	20250311	85800	-34.85	20241217	31000	80.32	20240805	2.38	N	328130	500	144 억	3087910	N	N	723	N	N
34	20250324	161151	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54100	-100	5	-0.18	8478001700	156022	31.26	53600	55100	53200	70400	38000	54200	54338.70	10.63	-15953	59000	56600	55000	52600	51000	55800	51800	145	16200	500	37940	100	1	28995240	15686	-37.05	6.60	12	0.54	-1460.00	8191.00	85800	20241217	-36.95	31000	20240805	74.52	77100	-29.83	20250206	50300	7.55	20250311	85800	-36.95	20241217	31000	74.52	20240805	2.42	N	328130	500	144 억	3082438	N	N	723	N	N
35	20250324	151158	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54100	-100	5	-0.18	7658040900	140860	28.22	53600	55100	53200	70400	38000	54200	54366.43	10.63	-20842	59000	56600	55000	52600	51000	55800	51800	145	16200	500	37940	100	1	28995240	15686	-37.05	6.60	12	0.49	-1460.00	8191.00	85800	20241217	-36.95	31000	20240805	74.52	77100	-29.83	20250206	50300	7.55	20250311	85800	-36.95	20241217	31000	74.52	20240805	2.42	N	328130	500	144 억	3082438	N	N	483	N	N
36	20250324	141201	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54700	500	2	0.92	6411378750	117954	23.63	53600	55100	53200	70400	38000	54200	54355.02	10.63	-22620	59000	56600	55000	52600	51000	55800	51800	145	16200	500	37940	100	1	28995240	15860	-37.47	6.68	12	0.41	-1460.00	8191.00	85800	20241217	-36.25	31000	20240805	76.45	77100	-29.05	20250206	50300	8.75	20250311	85800	-36.25	20241217	31000	76.45	20240805	2.42	N	328130	500	144 억	3082438	N	N	483	N	N
37	20250324	131201	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54400	200	2	0.37	4839697900	89278	17.89	53600	54700	53200	70400	38000	54200	54209.31	10.63	-14556	59000	56600	55000	52600	51000	55800	51800	145	16200	500	37940	100	1	28995240	15773	-37.26	6.64	12	0.31	-1460.00	8191.00	85800	20241217	-36.60	31000	20240805	75.48	77100	-29.44	20250206	50300	8.15	20250311	85800	-36.60	20241217	31000	75.48	20240805	2.42	N	328130	500	144 억	3082438	N	N	483	N	N
38	20250324	121158	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54200	0	3	0.00	4041659500	74568	14.94	53600	54700	53200	70400	38000	54200	54200.99	10.63	-13754	59000	56600	55000	52600	51000	55800	51800	145	16200	500	37940	100	1	28995240	15715	-37.12	6.62	12	0.26	-1460.00	8191.00	85800	20241217	-36.83	31000	20240805	74.84	77100	-29.70	20250206	50300	7.75	20250311	85800	-36.83	20241217	31000	74.84	20240805	2.42	N	328130	500	144 억	3082438	N	N	483	N	N
39	20250324	111158	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54400	200	2	0.37	3624594300	66878	13.40	53600	54700	53200	70400	38000	54200	54197.11	10.63	-12461	59000	56600	55000	52600	51000	55800	51800	145	16200	500	37940	100	1	28995240	15773	-37.26	6.64	12	0.23	-1460.00	8191.00	85800	20241217	-36.60	31000	20240805	75.48	77100	-29.44	20250206	50300	8.15	20250311	85800	-36.60	20241217	31000	75.48	20240805	2.42	N	328130	500	144 억	3082438	N	N	483	N	N
40	20250324	101155	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54300	100	2	0.18	2868574750	52968	10.61	53600	54700	53200	70400	38000	54200	54156.68	10.63	-9620	59000	56600	55000	52600	51000	55800	51800	145	16200	500	37940	100	1	28995240	15744	-37.19	6.63	12	0.18	-1460.00	8191.00	85800	20241217	-36.71	31000	20240805	75.16	77100	-29.57	20250206	50300	7.95	20250311	85800	-36.71	20241217	31000	75.16	20240805	2.42	N	328130	500	144 억	3082438	N	N	483	N	N
41	20250324	091156	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54100	-100	5	-0.18	955805200	17819	3.57	53600	54200	53200	70400	38000	54200	53636.98	10.63	-187	59000	56600	55000	52600	51000	55800	51800	145	16200	500	37940	100	1	28995240	15686	-37.05	6.60	12	0.06	-1460.00	8191.00	85800	20241217	-36.95	31000	20240805	74.52	77100	-29.83	20250206	50300	7.55	20250311	85800	-36.95	20241217	31000	74.52	20240805	2.42	N	328130	500	144 억	3082438	N	N	483	N	N
42	20250321	161212	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54200	-2400	5	-4.24	27375812000	496123	115.63	56200	57400	53400	73500	39700	56600	55178.43	10.45	38473	60866	58732	57466	55332	54066	58100	54700	145	16900	500	39620	100	1	28995240	15715	-37.12	6.62	12	1.71	-1460.00	8191.00	85800	20241217	-36.83	31000	20240805	74.84	77100	-29.70	20250206	50300	7.75	20250311	85800	-36.83	20241217	31000	74.84	20240805	2.38	N	328130	500	144 억	3031061	N	N	483	N	N
43	20250321	151157	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54000	-2600	5	-4.59	25903409950	468853	109.28	56200	57400	53400	73500	39700	56600	55246.36	10.45	35102	60866	58732	57466	55332	54066	58100	54700	145	16900	500	39620	100	1	28995240	15657	-36.99	6.59	12	1.62	-1460.00	8191.00	85800	20241217	-37.06	31000	20240805	74.19	77100	-29.96	20250206	50300	7.36	20250311	85800	-37.06	20241217	31000	74.19	20240805	2.38	N	328130	500	144 억	3031061	N	N	88	N	N
44	20250321	141157	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54200	-2400	5	-4.24	19273351900	345788	80.59	56200	57400	54000	73500	39700	56600	55735.66	10.45	9698	60866	58732	57466	55332	54066	58100	54700	145	16900	500	39620	100	1	28995240	15715	-37.12	6.62	12	1.19	-1460.00	8191.00	85800	20241217	-36.83	31000	20240805	74.84	77100	-29.70	20250206	50300	7.75	20250311	85800	-36.83	20241217	31000	74.84	20240805	2.38	N	328130	500	144 억	3031061	N	N	88	N	N
45	20250321	131159	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55300	-1300	5	-2.30	13466335000	239419	55.80	56200	57400	55200	73500	39700	56600	56244.81	10.45	185	60866	58732	57466	55332	54066	58100	54700	145	16900	500	39620	100	1	28995240	16034	-37.88	6.75	12	0.83	-1460.00	8191.00	85800	20241217	-35.55	31000	20240805	78.39	77100	-28.27	20250206	50300	9.94	20250311	85800	-35.55	20241217	31000	78.39	20240805	2.38	N	328130	500	144 억	3031061	N	N	88	N	N
46	20250321	121159	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55900	-700	5	-1.24	10767581900	190902	44.49	56200	57400	55500	73500	39700	56600	56402.96	10.45	14004	60866	58732	57466	55332	54066	58100	54700	145	16900	500	39620	100	1	28995240	16208	-38.29	6.82	12	0.66	-1460.00	8191.00	85800	20241217	-34.85	31000	20240805	80.32	77100	-27.50	20250206	50300	11.13	20250311	85800	-34.85	20241217	31000	80.32	20240805	2.38	N	328130	500	144 억	3031061	N	N	88	N	N
47	20250321	111159	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	56000	-600	5	-1.06	8148686850	144020	33.57	56200	57400	55900	73500	39700	56600	56580.14	10.45	10114	60866	58732	57466	55332	54066	58100	54700	145	16900	500	39620	100	1	28995240	16237	-38.36	6.84	12	0.50	-1460.00	8191.00	85800	20241217	-34.73	31000	20240805	80.65	77100	-27.37	20250206	50300	11.33	20250311	85800	-34.73	20241217	31000	80.65	20240805	2.38	N	328130	500	144 억	3031061	N	N	88	N	N
48	20250321	101200	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	56500	-100	5	-0.18	6142014350	108400	25.27	56200	57400	56000	73500	39700	56600	56661.06	10.45	17882	60866	58732	57466	55332	54066	58100	54700	145	16900	500	39620	100	1	28995240	16382	-38.70	6.90	12	0.37	-1460.00	8191.00	85800	20241217	-34.15	31000	20240805	82.26	77100	-26.72	20250206	50300	12.33	20250311	85800	-34.15	20241217	31000	82.26	20240805	2.38	N	328130	500	144 억	3031061	N	N	88	N	N
49	20250321	091206	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	57000	400	2	0.71	2368727650	41706	9.72	56200	57400	56000	73500	39700	56600	56799.34	10.45	6510	60866	58732	57466	55332	54066	58100	54700	145	16900	500	39620	100	1	28995240	16527	-39.04	6.96	12	0.14	-1460.00	8191.00	85800	20241217	-33.57	31000	20240805	83.87	77100	-26.07	20250206	50300	13.32	20250311	85800	-33.57	20241217	31000	83.87	20240805	2.38	N	328130	500	144 억	3031061	N	N	88	N	N
50	20250320	161811	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	56600	-3100	5	-5.19	24293763250	420466	79.51	59200	59600	56200	77600	41800	59700	57779.92	10.43	-14565	62033	60866	59233	58066	56433	61450	58650	145	17900	500	41790	100	1	28995240	16411	-38.77	6.91	12	1.45	-1460.00	8191.00	85800	20241217	-34.03	31000	20240805	82.58	77100	-26.59	20250206	50300	12.52	20250311	85800	-34.03	20241217	31000	82.58	20240805	2.35	N	328130	500	144 억	3024925	N	N	88	N	N
51	20250320	151155	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	56800	-2900	5	-4.86	22605977250	390662	73.87	59200	59600	56200	77600	41800	59700	57865.65	10.43	-15037	62033	60866	59233	58066	56433	61450	58650	145	17900	500	41790	100	1	28995240	16469	-38.90	6.93	12	1.35	-1460.00	8191.00	85800	20241217	-33.80	31000	20240805	83.23	77100	-26.33	20250206	50300	12.92	20250311	85800	-33.80	20241217	31000	83.23	20240805	2.35	N	328130	500	144 억	3024925	N	N	672	N	N
52	20250320	141159	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	57600	-2100	5	-3.52	17161133600	295311	55.84	59200	59600	57400	77600	41800	59700	58111.88	10.43	-5360	62033	60866	59233	58066	56433	61450	58650	145	17900	500	41790	100	1	28995240	16701	-39.45	7.03	12	1.02	-1460.00	8191.00	85800	20241217	-32.87	31000	20240805	85.81	77100	-25.29	20250206	50300	14.51	20250311	85800	-32.87	20241217	31000	85.81	20240805	2.35	N	328130	500	144 억	3024925	N	N	672	N	N
53	20250320	131158	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	58400	-1300	5	-2.18	14647642300	251856	47.63	59200	59600	57400	77600	41800	59700	58158.58	10.43	-7280	62033	60866	59233	58066	56433	61450	58650	145	17900	500	41790	100	1	28995240	16933	-40.00	7.13	12	0.87	-1460.00	8191.00	85800	20241217	-31.93	31000	20240805	88.39	77100	-24.25	20250206	50300	16.10	20250311	85800	-31.93	20241217	31000	88.39	20240805	2.35	N	328130	500	144 억	3024925	N	N	672	N	N
54	20250320	121155	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	57500	-2200	5	-3.69	12631651800	217061	41.05	59200	59600	57400	77600	41800	59700	58193.77	10.43	-2105	62033	60866	59233	58066	56433	61450	58650	145	17900	500	41790	100	1	28995240	16672	-39.38	7.02	12	0.75	-1460.00	8191.00	85800	20241217	-32.98	31000	20240805	85.48	77100	-25.42	20250206	50300	14.31	20250311	85800	-32.98	20241217	31000	85.48	20240805	2.35	N	328130	500	144 억	3024925	N	N	672	N	N
55	20250320	111156	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	58000	-1700	5	-2.85	10978973300	188403	35.63	59200	59600	57400	77600	41800	59700	58273.60	10.43	1220	62033	60866	59233	58066	56433	61450	58650	145	17900	500	41790	100	1	28995240	16817	-39.73	7.08	12	0.65	-1460.00	8191.00	85800	20241217	-32.40	31000	20240805	87.10	77100	-24.77	20250206	50300	15.31	20250311	85800	-32.40	20241217	31000	87.10	20240805	2.35	N	328130	500	144 억	3024925	N	N	672	N	N
56	20250320	101154	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	58000	-1700	5	-2.85	6576444650	112228	21.22	59200	59600	57900	77600	41800	59700	58598.61	10.43	-7332	62033	60866	59233	58066	56433	61450	58650	145	17900	500	41790	100	1	28995240	16817	-39.73	7.08	12	0.39	-1460.00	8191.00	85800	20241217	-32.40	31000	20240805	87.10	77100	-24.77	20250206	50300	15.31	20250311	85800	-32.40	20241217	31000	87.10	20240805	2.35	N	328130	500	144 억	3024925	N	N	672	N	N
57	20250320	091159	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	58900	-800	5	-1.34	1867110550	31668	5.99	59200	59200	58700	77600	41800	59700	58958.06	10.43	-5863	62033	60866	59233	58066	56433	61450	58650	145	17900	500	41790	100	1	28995240	17078	-40.34	7.19	12	0.11	-1460.00	8191.00	85800	20241217	-31.35	31000	20240805	90.00	77100	-23.61	20250206	50300	17.10	20250311	85800	-31.35	20241217	31000	90.00	20240805	2.35	N	328130	500	144 억	3024925	N	N	672	N	N
58	20250319	161149	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	59700	100	2	0.17	31044046700	525625	42.39	58900	60400	57600	77400	41800	59600	59060.02	10.50	-68935	63466	61532	57866	55932	52266	62500	56900	145	17800	500	41720	100	1	28995240	17310	-40.89	7.29	12	1.81	-1460.00	8191.00	85800	20241217	-30.42	31000	20240805	92.58	77100	-22.57	20250206	50300	18.69	20250311	85800	-30.42	20241217	31000	92.58	20240805	2.29	N	328130	500	144 억	3045175	N	N	672	N	N
59	20250319	151152	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	59400	-200	5	-0.34	29140420050	493654	39.81	58900	60400	57600	77400	41800	59600	59029.84	10.50	-63542	63466	61532	57866	55932	52266	62500	56900	145	17800	500	41720	100	1	28995240	17223	-40.68	7.25	12	1.70	-1460.00	8191.00	85800	20241217	-30.77	31000	20240805	91.61	77100	-22.96	20250206	50300	18.09	20250311	85800	-30.77	20241217	31000	91.61	20240805	2.29	N	328130	500	144 억	3045175	N	N	799	N	N
60	20250319	141155	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	58300	-1300	5	-2.18	25388323250	430031	34.68	58900	60400	57600	77400	41800	59600	59038.11	10.50	-55765	63466	61532	57866	55932	52266	62500	56900	145	17800	500	41720	100	1	28995240	16904	-39.93	7.12	12	1.48	-1460.00	8191.00	85800	20241217	-32.05	31000	20240805	88.06	77100	-24.38	20250206	50300	15.90	20250311	85800	-32.05	20241217	31000	88.06	20240805	2.29	N	328130	500	144 억	3045175	N	N	799	N	N
61	20250319	131152	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	58700	-900	5	-1.51	23508470150	397861	32.09	58900	60400	57600	77400	41800	59600	59086.91	10.50	-57294	63466	61532	57866	55932	52266	62500	56900	145	17800	500	41720	100	1	28995240	17020	-40.21	7.17	12	1.37	-1460.00	8191.00	85800	20241217	-31.59	31000	20240805	89.35	77100	-23.87	20250206	50300	16.70	20250311	85800	-31.59	20241217	31000	89.35	20240805	2.29	N	328130	500	144 억	3045175	N	N	799	N	N
62	20250319	121153	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	59200	-400	5	-0.67	21951329450	371506	29.96	58900	60400	57600	77400	41800	59600	59087.16	10.50	-55193	63466	61532	57866	55932	52266	62500	56900	145	17800	500	41720	100	1	28995240	17165	-40.55	7.23	12	1.28	-1460.00	8191.00	85800	20241217	-31.00	31000	20240805	90.97	77100	-23.22	20250206	50300	17.69	20250311	85800	-31.00	20241217	31000	90.97	20240805	2.29	N	328130	500	144 억	3045175	N	N	799	N	N
63	20250319	111152	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	59200	-400	5	-0.67	20699389350	350352	28.25	58900	60400	57600	77400	41800	59600	59081.42	10.50	-51888	63466	61532	57866	55932	52266	62500	56900	145	17800	500	41720	100	1	28995240	17165	-40.55	7.23	12	1.21	-1460.00	8191.00	85800	20241217	-31.00	31000	20240805	90.97	77100	-23.22	20250206	50300	17.69	20250311	85800	-31.00	20241217	31000	90.97	20240805	2.29	N	328130	500	144 억	3045175	N	N	799	N	N
64	20250319	101153	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	58200	-1400	5	-2.35	18045382050	305085	24.60	58900	60400	57600	77400	41800	59600	59148.43	10.50	-43700	63466	61532	57866	55932	52266	62500	56900	145	17800	500	41720	100	1	28995240	16875	-39.86	7.11	12	1.05	-1460.00	8191.00	85800	20241217	-32.17	31000	20240805	87.74	77100	-24.51	20250206	50300	15.71	20250311	85800	-32.17	20241217	31000	87.74	20240805	2.29	N	328130	500	144 억	3045175	N	N	799	N	N
65	20250319	091158	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	59600	0	3	0.00	8354290400	141163	11.38	58900	60400	57600	77400	41800	59600	59181.32	10.50	-18655	63466	61532	57866	55932	52266	62500	56900	145	17800	500	41720	100	1	28995240	17281	-40.82	7.28	12	0.49	-1460.00	8191.00	85800	20241217	-30.54	31000	20240805	92.26	77100	-22.70	20250206	50300	18.49	20250311	85800	-30.54	20241217	31000	92.26	20240805	2.29	N	328130	500	144 억	3045175	N	N	799	N	N
66	20250318	161146	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	59600	5000	2	9.16	70723926000	1229275	377.10	55600	59800	54200	70900	38300	54600	57525.60	10.11	4435	56333	55466	54333	53466	52333	54900	52900	145	16300	500	38220	100	1	28995240	17281	-40.82	7.28	12	4.24	-1460.00	8191.00	85800	20241217	-30.54	31000	20240805	92.26	77100	-22.70	20250206	50300	18.49	20250311	85800	-30.54	20241217	31000	92.26	20240805	2.30	N	328130	500	144 억	2932334	N	N	799	N	N
67	20250318	151152	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	59200	4600	2	8.42	65297723350	1137996	349.10	55600	59800	54200	70900	38300	54600	57379.61	10.11	22310	56333	55466	54333	53466	52333	54900	52900	145	16300	500	38220	100	1	28995240	17165	-40.55	7.23	12	3.92	-1460.00	8191.00	85800	20241217	-31.00	31000	20240805	90.97	77100	-23.22	20250206	50300	17.69	20250311	85800	-31.00	20241217	31000	90.97	20240805	2.30	N	328130	500	144 억	2932334	N	N	843	N	N
68	20250318	141149	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	57800	3200	2	5.86	48057512250	844376	259.02	55600	58300	54200	70900	38300	54600	56914.87	10.11	-6040	56333	55466	54333	53466	52333	54900	52900	145	16300	500	38220	100	1	28995240	16759	-39.59	7.06	12	2.91	-1460.00	8191.00	85800	20241217	-32.63	31000	20240805	86.45	77100	-25.03	20250206	50300	14.91	20250311	85800	-32.63	20241217	31000	86.45	20240805	2.30	N	328130	500	144 억	2932334	N	N	843	N	N
69	20250318	131148	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	57650	3050	2	5.59	41326145800	728087	223.35	55600	58300	54200	70900	38300	54600	56759.95	10.11	-15865	56333	55466	54333	53466	52333	54900	52900	145	16300	500	38220	100	1	28995240	16716	-39.49	7.04	12	2.51	-1460.00	8191.00	85800	20241217	-32.81	31000	20240805	85.97	77100	-25.23	20250206	50300	14.61	20250311	85800	-32.81	20241217	31000	85.97	20240805	2.30	N	328130	500	144 억	2932334	N	N	843	N	N
70	20250318	121150	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	56700	2100	2	3.85	27938349600	495894	152.12	55600	57800	54200	70900	38300	54600	56339.41	10.11	-66150	56333	55466	54333	53466	52333	54900	52900	145	16300	500	38220	100	1	28995240	16440	-38.84	6.92	12	1.71	-1460.00	8191.00	85800	20241217	-33.92	31000	20240805	82.90	77100	-26.46	20250206	50300	12.72	20250311	85800	-33.92	20241217	31000	82.90	20240805	2.30	N	328130	500	144 억	2932334	N	N	843	N	N
71	20250318	111148	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	56500	1900	2	3.48	24209095550	430176	131.96	55600	57800	54200	70900	38300	54600	56277.25	10.11	-61379	56333	55466	54333	53466	52333	54900	52900	145	16300	500	38220	100	1	28995240	16382	-38.70	6.90	12	1.48	-1460.00	8191.00	85800	20241217	-34.15	31000	20240805	82.26	77100	-26.72	20250206	50300	12.33	20250311	85800	-34.15	20241217	31000	82.26	20240805	2.30	N	328130	500	144 억	2932334	N	N	843	N	N
72	20250318	101151	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	56600	2000	2	3.66	21159700750	375991	115.34	55600	57800	54200	70900	38300	54600	56277.21	10.11	-49979	56333	55466	54333	53466	52333	54900	52900	145	16300	500	38220	100	1	28995240	16411	-38.77	6.91	12	1.30	-1460.00	8191.00	85800	20241217	-34.03	31000	20240805	82.58	77100	-26.59	20250206	50300	12.52	20250311	85800	-34.03	20241217	31000	82.58	20240805	2.30	N	328130	500	144 억	2932334	N	N	843	N	N
73	20250318	091154	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55500	900	2	1.65	2890032650	52541	16.12	55600	55600	54200	70900	38300	54600	55005.40	10.11	-11703	56333	55466	54333	53466	52333	54900	52900	145	16300	500	38220	100	1	28995240	16092	-38.01	6.78	12	0.18	-1460.00	8191.00	85800	20241217	-35.31	31000	20240805	79.03	77100	-28.02	20250206	50300	10.34	20250311	85800	-35.31	20241217	31000	79.03	20240805	2.30	N	328130	500	144 억	2932334	N	N	843	N	N
74	20250317	161145	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54600	-400	5	-0.73	17491826450	323302	70.75	55100	55200	53200	71500	38500	55000	54102.64	10.42	-85560	58200	56600	54100	52500	50000	57400	53300	145	16500	500	38500	100	1	28995240	15831	-37.40	6.67	12	1.12	-1460.00	8191.00	85800	20241217	-36.36	31000	20240805	76.13	77100	-29.18	20250206	50300	8.55	20250311	85800	-36.36	20241217	31000	76.13	20240805	2.32	N	328130	500	144 억	3020266	N	N	783	N	N
75	20250317	151144	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54400	-600	5	-1.09	16633247100	307551	67.30	55100	55200	53200	71500	38500	55000	54082.32	10.42	-87683	58200	56600	54100	52500	50000	57400	53300	145	16500	500	38500	100	1	28995240	15773	-37.26	6.64	12	1.06	-1460.00	8191.00	85800	20241217	-36.60	31000	20240805	75.48	77100	-29.44	20250206	50300	8.15	20250311	85800	-36.60	20241217	31000	75.48	20240805	2.32	N	328130	500	144 억	3020266	N	N	755	N	N
76	20250317	141147	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54500	-500	5	-0.91	14485912700	268020	58.65	55100	55200	53200	71500	38500	55000	54047.20	10.42	-86716	58200	56600	54100	52500	50000	57400	53300	145	16500	500	38500	100	1	28995240	15802	-37.33	6.65	12	0.92	-1460.00	8191.00	85800	20241217	-36.48	31000	20240805	75.81	77100	-29.31	20250206	50300	8.35	20250311	85800	-36.48	20241217	31000	75.81	20240805	2.32	N	328130	500	144 억	3020266	N	N	755	N	N
77	20250317	131145	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54900	-100	5	-0.18	13282687750	245971	53.83	55100	55200	53200	71500	38500	55000	54000.26	10.42	-83219	58200	56600	54100	52500	50000	57400	53300	145	16500	500	38500	100	1	28995240	15918	-37.60	6.70	12	0.85	-1460.00	8191.00	85800	20241217	-36.01	31000	20240805	77.10	77100	-28.79	20250206	50300	9.15	20250311	85800	-36.01	20241217	31000	77.10	20240805	2.32	N	328130	500	144 억	3020266	N	N	755	N	N
78	20250317	121145	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54600	-400	5	-0.73	11963342900	221788	48.53	55100	55200	53200	71500	38500	55000	53939.53	10.42	-89644	58200	56600	54100	52500	50000	57400	53300	145	16500	500	38500	100	1	28995240	15831	-37.40	6.67	12	0.76	-1460.00	8191.00	85800	20241217	-36.36	31000	20240805	76.13	77100	-29.18	20250206	50300	8.55	20250311	85800	-36.36	20241217	31000	76.13	20240805	2.32	N	328130	500	144 억	3020266	N	N	755	N	N
79	20250317	111145	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54200	-800	5	-1.45	11116536650	206227	45.13	55100	55200	53200	71500	38500	55000	53903.35	10.42	-84658	58200	56600	54100	52500	50000	57400	53300	145	16500	500	38500	100	1	28995240	15715	-37.12	6.62	12	0.71	-1460.00	8191.00	85800	20241217	-36.83	31000	20240805	74.84	77100	-29.70	20250206	50300	7.75	20250311	85800	-36.83	20241217	31000	74.84	20240805	2.32	N	328130	500	144 억	3020266	N	N	755	N	N
80	20250317	101143	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53600	-1400	5	-2.55	8286722450	153833	33.66	55100	55200	53200	71500	38500	55000	53866.89	10.42	-69550	58200	56600	54100	52500	50000	57400	53300	145	16500	500	38500	100	1	28995240	15541	-36.71	6.54	12	0.53	-1460.00	8191.00	85800	20241217	-37.53	31000	20240805	72.90	77100	-30.48	20250206	50300	6.56	20250311	85800	-37.53	20241217	31000	72.90	20240805	2.32	N	328130	500	144 억	3020266	N	N	755	N	N
81	20250317	091147	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53600	-1400	5	-2.55	3596838600	66282	14.50	55100	55200	53400	71500	38500	55000	54263.57	10.42	-36526	58200	56600	54100	52500	50000	57400	53300	145	16500	500	38500	100	1	28995240	15541	-36.71	6.54	12	0.23	-1460.00	8191.00	85800	20241217	-37.53	31000	20240805	72.90	77100	-30.48	20250206	50300	6.56	20250311	85800	-37.53	20241217	31000	72.90	20240805	2.32	N	328130	500	144 억	3020266	N	N	755	N	N
82	20250314	161139	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55000	2600	2	4.96	24445827150	451127	148.32	52800	55700	51600	68100	36700	52400	54185.51	10.37	70019	55000	53700	53000	51700	51000	53350	51350	145	15700	500	36680	100	1	28995240	15947	-37.67	6.71	12	1.56	-1460.00	8191.00	85800	20241217	-35.90	31000	20240805	77.42	77100	-28.66	20250206	50300	9.34	20250311	85800	-35.90	20241217	31000	77.42	20240805	2.35	N	328130	500	144 억	3006025	N	N	755	N	N
83	20250314	151148	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54900	2500	2	4.77	23058619400	425893	140.02	52800	55700	51600	68100	36700	52400	54141.83	10.37	76291	55000	53700	53000	51700	51000	53350	51350	145	15700	500	36680	100	1	28995240	15918	-37.60	6.70	12	1.47	-1460.00	8191.00	85800	20241217	-36.01	31000	20240805	77.10	77100	-28.79	20250206	50300	9.15	20250311	85800	-36.01	20241217	31000	77.10	20240805	2.35	N	328130	500	144 억	3006025	N	N	4	N	N
84	20250314	141142	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55600	3200	2	6.11	18446059200	342280	112.53	52800	55700	51600	68100	36700	52400	53891.75	10.37	71260	55000	53700	53000	51700	51000	53350	51350	145	15700	500	36680	100	1	28995240	16121	-38.08	6.79	12	1.18	-1460.00	8191.00	85800	20241217	-35.20	31000	20240805	79.35	77100	-27.89	20250206	50300	10.54	20250311	85800	-35.20	20241217	31000	79.35	20240805	2.35	N	328130	500	144 억	3006025	N	N	4	N	N
85	20250314	131140	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54700	2300	2	4.39	11444148600	215286	70.78	52800	54700	51600	68100	36700	52400	53157.90	10.37	41496	55000	53700	53000	51700	51000	53350	51350	145	15700	500	36680	100	1	28995240	15860	-37.47	6.68	12	0.74	-1460.00	8191.00	85800	20241217	-36.25	31000	20240805	76.45	77100	-29.05	20250206	50300	8.75	20250311	85800	-36.25	20241217	31000	76.45	20240805	2.35	N	328130	500	144 억	3006025	N	N	4	N	N
86	20250314	121142	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53600	1200	2	2.29	8134990300	154031	50.64	52800	54100	51600	68100	36700	52400	52813.99	10.37	10751	55000	53700	53000	51700	51000	53350	51350	145	15700	500	36680	100	1	28995240	15541	-36.71	6.54	12	0.53	-1460.00	8191.00	85800	20241217	-37.53	31000	20240805	72.90	77100	-30.48	20250206	50300	6.56	20250311	85800	-37.53	20241217	31000	72.90	20240805	2.35	N	328130	500	144 억	3006025	N	N	4	N	N
87	20250314	111143	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53000	600	2	1.15	5342920700	101938	33.51	52800	53100	51600	68100	36700	52400	52413.44	10.37	6238	55000	53700	53000	51700	51000	53350	51350	145	15700	500	36680	100	1	28995240	15367	-36.30	6.47	12	0.35	-1460.00	8191.00	85800	20241217	-38.23	31000	20240805	70.97	77100	-31.26	20250206	50300	5.37	20250311	85800	-38.23	20241217	31000	70.97	20240805	2.35	N	328130	500	144 억	3006025	N	N	4	N	N
88	20250314	101140	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52500	100	2	0.19	3182407700	60893	20.02	52800	52800	51600	68100	36700	52400	52262.28	10.37	-4007	55000	53700	53000	51700	51000	53350	51350	145	15700	500	36680	100	1	28995240	15223	-35.96	6.41	12	0.21	-1460.00	8191.00	85800	20241217	-38.81	31000	20240805	69.35	77100	-31.91	20250206	50300	4.37	20250311	85800	-38.81	20241217	31000	69.35	20240805	2.35	N	328130	500	144 억	3006025	N	N	4	N	N
89	20250314	091147	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52200	-200	5	-0.38	1059121000	20302	6.67	52800	52800	51600	68100	36700	52400	52168.25	10.37	-3152	55000	53700	53000	51700	51000	53350	51350	145	15700	500	36680	100	1	28995240	15136	-35.75	6.37	12	0.07	-1460.00	8191.00	85800	20241217	-39.16	31000	20240805	68.39	77100	-32.30	20250206	50300	3.78	20250311	85800	-39.16	20241217	31000	68.39	20240805	2.35	N	328130	500	144 억	3006025	N	N	4	N	N
90	20250313	161134	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52400	-1200	5	-2.24	15843586750	300023	108.89	53700	54300	52300	69600	37600	53600	52808.30	10.44	-61777	54800	54200	53300	52700	51800	54500	53000	145	16000	500	37520	100	1	28995240	15194	-35.89	6.40	12	1.03	-1460.00	8191.00	85800	20241217	-38.93	31000	20240805	69.03	77100	-32.04	20250206	50300	4.17	20250311	85800	-38.93	20241217	31000	69.03	20240805	2.36	N	328130	500	144 억	3027655	N	N	4	N	N
91	20250313	151134	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52600	-1000	5	-1.87	12964255450	245121	88.97	53700	54300	52300	69600	37600	53600	52889.21	10.44	-52016	54800	54200	53300	52700	51800	54500	53000	145	16000	500	37520	100	1	28995240	15251	-36.03	6.42	12	0.85	-1460.00	8191.00	85800	20241217	-38.69	31000	20240805	69.68	77100	-31.78	20250206	50300	4.57	20250311	85800	-38.69	20241217	31000	69.68	20240805	2.36	N	328130	500	144 억	3027655	N	N	35	N	N
92	20250313	141134	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52500	-1100	5	-2.05	11367692150	214814	77.97	53700	54300	52300	69600	37600	53600	52918.77	10.44	-52658	54800	54200	53300	52700	51800	54500	53000	145	16000	500	37520	100	1	28995240	15223	-35.96	6.41	12	0.74	-1460.00	8191.00	85800	20241217	-38.81	31000	20240805	69.35	77100	-31.91	20250206	50300	4.37	20250311	85800	-38.81	20241217	31000	69.35	20240805	2.36	N	328130	500	144 억	3027655	N	N	35	N	N
93	20250313	131134	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52500	-1100	5	-2.05	10071239950	190100	69.00	53700	54300	52300	69600	37600	53600	52978.64	10.44	-48255	54800	54200	53300	52700	51800	54500	53000	145	16000	500	37520	100	1	28995240	15223	-35.96	6.41	12	0.66	-1460.00	8191.00	85800	20241217	-38.81	31000	20240805	69.35	77100	-31.91	20250206	50300	4.37	20250311	85800	-38.81	20241217	31000	69.35	20240805	2.36	N	328130	500	144 억	3027655	N	N	35	N	N
94	20250313	121134	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52800	-800	5	-1.49	8507425750	160339	58.19	53700	54300	52500	69600	37600	53600	53058.99	10.44	-41174	54800	54200	53300	52700	51800	54500	53000	145	16000	500	37520	100	1	28995240	15309	-36.16	6.45	12	0.55	-1460.00	8191.00	85800	20241217	-38.46	31000	20240805	70.32	77100	-31.52	20250206	50300	4.97	20250311	85800	-38.46	20241217	31000	70.32	20240805	2.36	N	328130	500	144 억	3027655	N	N	35	N	N
95	20250313	111137	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52700	-900	5	-1.68	7307970600	137589	49.94	53700	54300	52500	69600	37600	53600	53114.50	10.44	-36358	54800	54200	53300	52700	51800	54500	53000	145	16000	500	37520	100	1	28995240	15280	-36.10	6.43	12	0.47	-1460.00	8191.00	85800	20241217	-38.58	31000	20240805	70.00	77100	-31.65	20250206	50300	4.77	20250311	85800	-38.58	20241217	31000	70.00	20240805	2.36	N	328130	500	144 억	3027655	N	N	35	N	N
96	20250313	101133	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52700	-900	5	-1.68	5711488000	107419	38.99	53700	54300	52500	69600	37600	53600	53170.18	10.44	-30160	54800	54200	53300	52700	51800	54500	53000	145	16000	500	37520	100	1	28995240	15280	-36.10	6.43	12	0.37	-1460.00	8191.00	85800	20241217	-38.58	31000	20240805	70.00	77100	-31.65	20250206	50300	4.77	20250311	85800	-38.58	20241217	31000	70.00	20240805	2.36	N	328130	500	144 억	3027655	N	N	35	N	N
97	20250313	091136	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53200	-400	5	-0.75	1981945350	36876	13.38	53700	54300	53200	69600	37600	53600	53746.21	10.44	-12122	54800	54200	53300	52700	51800	54500	53000	145	16000	500	37520	100	1	28995240	15425	-36.44	6.49	12	0.13	-1460.00	8191.00	85800	20241217	-38.00	31000	20240805	71.61	77100	-31.00	20250206	50300	5.77	20250311	85800	-38.00	20241217	31000	71.61	20240805	2.36	N	328130	500	144 억	3027655	N	N	35	N	N
98	20250312	161128	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53600	1200	2	2.29	14575697900	273424	76.59	52800	53900	52400	68100	36700	52400	53307.79	10.51	-14211	53800	53100	51700	51000	49600	53450	51350	145	15700	500	36680	100	1	28995240	15541	-36.71	6.54	12	0.94	-1460.00	8191.00	85800	20241217	-37.53	31000	20240805	72.90	77100	-30.48	20250206	50300	6.56	20250311	85800	-37.53	20241217	31000	72.90	20240805	2.39	N	328130	500	144 억	3046931	N	N	35	N	N
99	20250312	151129	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53500	1100	2	2.10	13969506300	262094	73.42	52800	53900	52400	68100	36700	52400	53300.37	10.51	-13849	53800	53100	51700	51000	49600	53450	51350	145	15700	500	36680	100	1	28995240	15512	-36.64	6.53	12	0.90	-1460.00	8191.00	85800	20241217	-37.65	31000	20240805	72.58	77100	-30.61	20250206	50300	6.36	20250311	85800	-37.65	20241217	31000	72.58	20240805	2.39	N	328130	500	144 억	3046931	N	N	589	N	N
100	20250312	141126	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53800	1400	2	2.67	11991702850	225209	63.08	52800	53900	52400	68100	36700	52400	53247.83	10.51	-14048	53800	53100	51700	51000	49600	53450	51350	145	15700	500	36680	100	1	28995240	15599	-36.85	6.57	12	0.78	-1460.00	8191.00	85800	20241217	-37.30	31000	20240805	73.55	77100	-30.22	20250206	50300	6.96	20250311	85800	-37.30	20241217	31000	73.55	20240805	2.39	N	328130	500	144 억	3046931	N	N	589	N	N
101	20250312	131128	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53600	1200	2	2.29	9811768350	184443	51.66	52800	53900	52400	68100	36700	52400	53197.71	10.51	-23740	53800	53100	51700	51000	49600	53450	51350	145	15700	500	36680	100	1	28995240	15541	-36.71	6.54	12	0.64	-1460.00	8191.00	85800	20241217	-37.53	31000	20240805	72.90	77100	-30.48	20250206	50300	6.56	20250311	85800	-37.53	20241217	31000	72.90	20240805	2.39	N	328130	500	144 억	3046931	N	N	589	N	N
102	20250312	121132	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53800	1400	2	2.67	8683749600	163431	45.78	52800	53800	52400	68100	36700	52400	53135.04	10.51	-23369	53800	53100	51700	51000	49600	53450	51350	145	15700	500	36680	100	1	28995240	15599	-36.85	6.57	12	0.56	-1460.00	8191.00	85800	20241217	-37.30	31000	20240805	73.55	77100	-30.22	20250206	50300	6.96	20250311	85800	-37.30	20241217	31000	73.55	20240805	2.39	N	328130	500	144 억	3046931	N	N	589	N	N
103	20250312	111123	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53400	1000	2	1.91	7127510000	134347	37.63	52800	53500	52400	68100	36700	52400	53054.07	10.51	-29174	53800	53100	51700	51000	49600	53450	51350	145	15700	500	36680	100	1	28995240	15483	-36.58	6.52	12	0.46	-1460.00	8191.00	85800	20241217	-37.76	31000	20240805	72.26	77100	-30.74	20250206	50300	6.16	20250311	85800	-37.76	20241217	31000	72.26	20240805	2.39	N	328130	500	144 억	3046931	N	N	589	N	N
104	20250312	101125	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53100	700	2	1.34	5521911450	104221	29.19	52800	53500	52400	68100	36700	52400	52983.96	10.51	-30183	53800	53100	51700	51000	49600	53450	51350	145	15700	500	36680	100	1	28995240	15396	-36.37	6.48	12	0.36	-1460.00	8191.00	85800	20241217	-38.11	31000	20240805	71.29	77100	-31.13	20250206	50300	5.57	20250311	85800	-38.11	20241217	31000	71.29	20240805	2.39	N	328130	500	144 억	3046931	N	N	589	N	N
105	20250312	091133	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53000	600	2	1.15	1545738250	29310	8.21	52800	53200	52400	68100	36700	52400	52740.15	10.51	-8526	53800	53100	51700	51000	49600	53450	51350	145	15700	500	36680	100	1	28995240	15367	-36.30	6.47	12	0.10	-1460.00	8191.00	85800	20241217	-38.23	31000	20240805	70.97	77100	-31.26	20250206	50300	5.37	20250311	85800	-38.23	20241217	31000	70.97	20240805	2.39	N	328130	500	144 억	3046931	N	N	589	N	N
106	20250311	161119	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52400	-600	5	-1.13	18240979200	353537	60.84	50400	52400	50300	68900	37100	53000	51594.05	10.40	30775	55333	54166	52833	51666	50333	54750	52250	145	15900	500	37100	100	1	28995240	15194	-35.89	6.40	12	1.22	-1460.00	8191.00	85800	20241217	-38.93	31000	20240805	69.03	77100	-32.04	20250206	50300	4.17	20250311	85800	-38.93	20241217	31000	69.03	20240805	2.44	N	328130	500	144 억	3016046	N	N	589	N	N
107	20250311	151122	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52100	-900	5	-1.70	17479834400	338999	58.34	50400	52400	50300	68900	37100	53000	51563.06	10.40	31173	55333	54166	52833	51666	50333	54750	52250	145	15900	500	37100	100	1	28995240	15107	-35.68	6.36	12	1.17	-1460.00	8191.00	85800	20241217	-39.28	31000	20240805	68.06	77100	-32.43	20250206	50300	3.58	20250311	85800	-39.28	20241217	31000	68.06	20240805	2.44	N	328130	500	144 억	3016046	N	N	613	N	N
108	20250311	141125	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	51800	-1200	5	-2.26	15397917300	298968	51.45	50400	52400	50300	68900	37100	53000	51503.53	10.40	25608	55333	54166	52833	51666	50333	54750	52250	145	15900	500	37100	100	1	28995240	15020	-35.48	6.32	12	1.03	-1460.00	8191.00	85800	20241217	-39.63	31000	20240805	67.10	77100	-32.81	20250206	50300	2.98	20250311	85800	-39.63	20241217	31000	67.10	20240805	2.44	N	328130	500	144 억	3016046	N	N	613	N	N
109	20250311	131123	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52100	-900	5	-1.70	13785032550	268019	46.12	50400	52200	50300	68900	37100	53000	51433.00	10.40	33196	55333	54166	52833	51666	50333	54750	52250	145	15900	500	37100	100	1	28995240	15107	-35.68	6.36	12	0.92	-1460.00	8191.00	85800	20241217	-39.28	31000	20240805	68.06	77100	-32.43	20250206	50300	3.58	20250311	85800	-39.28	20241217	31000	68.06	20240805	2.44	N	328130	500	144 억	3016046	N	N	613	N	N
110	20250311	121120	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52200	-800	5	-1.51	12833056250	249707	42.97	50400	52200	50300	68900	37100	53000	51392.41	10.40	34592	55333	54166	52833	51666	50333	54750	52250	145	15900	500	37100	100	1	28995240	15136	-35.75	6.37	12	0.86	-1460.00	8191.00	85800	20241217	-39.16	31000	20240805	68.39	77100	-32.30	20250206	50300	3.78	20250311	85800	-39.16	20241217	31000	68.39	20240805	2.44	N	328130	500	144 억	3016046	N	N	613	N	N
111	20250311	111121	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	51600	-1400	5	-2.64	10710829500	208880	35.94	50400	52200	50300	68900	37100	53000	51277.37	10.40	28309	55333	54166	52833	51666	50333	54750	52250	145	15900	500	37100	100	1	28995240	14962	-35.34	6.30	12	0.72	-1460.00	8191.00	85800	20241217	-39.86	31000	20240805	66.45	77100	-33.07	20250206	50300	2.58	20250311	85800	-39.86	20241217	31000	66.45	20240805	2.44	N	328130	500	144 억	3016046	N	N	613	N	N
112	20250311	101121	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	51600	-1400	5	-2.64	8389598850	163687	28.17	50400	52200	50300	68900	37100	53000	51253.84	10.40	34372	55333	54166	52833	51666	50333	54750	52250	145	15900	500	37100	100	1	28995240	14962	-35.34	6.30	12	0.56	-1460.00	8191.00	85800	20241217	-39.86	31000	20240805	66.45	77100	-33.07	20250206	50300	2.58	20250311	85800	-39.86	20241217	31000	66.45	20240805	2.44	N	328130	500	144 억	3016046	N	N	613	N	N
113	20250311	091122	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	51100	-1900	5	-3.58	3951553000	77665	13.36	50400	51550	50300	68900	37100	53000	50879.27	10.40	27926	55333	54166	52833	51666	50333	54750	52250	145	15900	500	37100	100	1	28995240	14817	-35.00	6.24	12	0.27	-1460.00	8191.00	85800	20241217	-40.44	31000	20240805	64.84	77100	-33.72	20250206	50300	1.59	20250311	85800	-40.44	20241217	31000	64.84	20240805	2.44	N	328130	500	144 억	3016046	N	N	613	N	N
114	20250310	161112	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53000	1600	2	3.11	30523161450	575606	61.77	51800	54000	51500	66800	36000	51400	53028.49	10.34	22903	56800	54100	52500	49800	48200	53300	49000	145	15400	500	35980	100	1	28995240	15367	-36.30	6.47	12	1.99	-1460.00	8191.00	85800	20241217	-38.23	31000	20240805	70.97	77100	-31.26	20250206	50900	4.13	20250307	85800	-38.23	20241217	31000	70.97	20240805	2.43	N	328130	500	144 억	2999541	N	N	610	N	N
115	20250310	151120	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53000	1600	2	3.11	29543203000	557131	59.79	51800	54000	51500	66800	36000	51400	53027.96	10.34	19139	56800	54100	52500	49800	48200	53300	49000	145	15400	500	35980	100	1	28995240	15367	-36.30	6.47	12	1.92	-1460.00	8191.00	85800	20241217	-38.23	31000	20240805	70.97	77100	-31.26	20250206	50900	4.13	20250307	85800	-38.23	20241217	31000	70.97	20240805	2.43	N	328130	500	144 억	2999541	N	N	96	N	N
116	20250310	141118	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53200	1800	2	3.50	26357921000	496935	53.33	51800	54000	51500	66800	36000	51400	53041.62	10.34	4542	56800	54100	52500	49800	48200	53300	49000	145	15400	500	35980	100	1	28995240	15425	-36.44	6.49	12	1.71	-1460.00	8191.00	85800	20241217	-38.00	31000	20240805	71.61	77100	-31.00	20250206	50900	4.52	20250307	85800	-38.00	20241217	31000	71.61	20240805	2.43	N	328130	500	144 억	2999541	N	N	96	N	N
117	20250310	131116	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53600	2200	2	4.28	24089568000	454455	48.77	51800	54000	51500	66800	36000	51400	53008.28	10.34	-5980	56800	54100	52500	49800	48200	53300	49000	145	15400	500	35980	100	1	28995240	15541	-36.71	6.54	12	1.57	-1460.00	8191.00	85800	20241217	-37.53	31000	20240805	72.90	77100	-30.48	20250206	50900	5.30	20250307	85800	-37.53	20241217	31000	72.90	20240805	2.43	N	328130	500	144 억	2999541	N	N	96	N	N
118	20250310	121113	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53500	2100	2	4.09	22275922250	420630	45.14	51800	54000	51500	66800	36000	51400	52959.19	10.34	-14323	56800	54100	52500	49800	48200	53300	49000	145	15400	500	35980	100	1	28995240	15512	-36.64	6.53	12	1.45	-1460.00	8191.00	85800	20241217	-37.65	31000	20240805	72.58	77100	-30.61	20250206	50900	5.11	20250307	85800	-37.65	20241217	31000	72.58	20240805	2.43	N	328130	500	144 억	2999541	N	N	96	N	N
119	20250310	111113	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53800	2400	2	4.67	20071266550	379406	40.72	51800	54000	51500	66800	36000	51400	52902.58	10.34	-25047	56800	54100	52500	49800	48200	53300	49000	145	15400	500	35980	100	1	28995240	15599	-36.85	6.57	12	1.31	-1460.00	8191.00	85800	20241217	-37.30	31000	20240805	73.55	77100	-30.22	20250206	50900	5.70	20250307	85800	-37.30	20241217	31000	73.55	20240805	2.43	N	328130	500	144 억	2999541	N	N	96	N	N
120	20250310	101114	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52500	1100	2	2.14	14539666800	275617	29.58	51800	53800	51500	66800	36000	51400	52754.11	10.34	-26556	56800	54100	52500	49800	48200	53300	49000	145	15400	500	35980	100	1	28995240	15223	-35.96	6.41	12	0.95	-1460.00	8191.00	85800	20241217	-38.81	31000	20240805	69.35	77100	-31.91	20250206	50900	3.14	20250307	85800	-38.81	20241217	31000	69.35	20240805	2.43	N	328130	500	144 억	2999541	N	N	96	N	N
121	20250310	091115	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53400	2000	2	3.89	7429561000	140956	15.13	51800	53800	51500	66800	36000	51400	52710.17	10.34	-18331	56800	54100	52500	49800	48200	53300	49000	145	15400	500	35980	100	1	28995240	15483	-36.58	6.52	12	0.49	-1460.00	8191.00	85800	20241217	-37.76	31000	20240805	72.26	77100	-30.74	20250206	50900	4.91	20250307	85800	-37.76	20241217	31000	72.26	20240805	2.43	N	328130	500	144 억	2999541	N	N	96	N	N
122	20250307	161112	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	51400	-2900	5	-5.34	48192139200	921447	72.14	53200	55200	50900	70500	38100	54300	52301.05	10.01	64240	62100	58200	56100	52200	50100	57150	51150	145	16200	500	38010	100	1	28995240	14904	-35.21	6.28	12	3.18	-1460.00	8191.00	85800	20241217	-40.09	31000	20240805	65.81	77100	-33.33	20250206	50900	0.98	20250307	85800	-40.09	20241217	31000	65.81	20240805	2.39	N	328130	500	144 억	2901323	N	N	96	N	N
123	20250307	151116	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	51200	-3100	5	-5.71	46390477200	886351	69.40	53200	55200	50900	70500	38100	54300	52337.91	10.01	63874	62100	58200	56100	52200	50100	57150	51150	145	16200	500	38010	100	1	28995240	14846	-35.07	6.25	12	3.06	-1460.00	8191.00	85800	20241217	-40.33	31000	20240805	65.16	77100	-33.59	20250206	50900	0.59	20250307	85800	-40.33	20241217	31000	65.16	20240805	2.39	N	328130	500	144 억	2901323	N	N	15094	N	N
124	20250307	141112	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	51000	-3300	5	-6.08	39725409250	756329	59.22	53200	55200	50900	70500	38100	54300	52523.12	10.01	63192	62100	58200	56100	52200	50100	57150	51150	145	16200	500	38010	100	1	28995240	14788	-34.93	6.23	12	2.61	-1460.00	8191.00	85800	20241217	-40.56	31000	20240805	64.52	77100	-33.85	20250206	50900	0.20	20250307	85800	-40.56	20241217	31000	64.52	20240805	2.39	N	328130	500	144 억	2901323	N	N	15094	N	N
125	20250307	131115	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	51800	-2500	5	-4.60	32355588250	612552	47.96	53200	55200	51400	70500	38100	54300	52820.08	10.01	59259	62100	58200	56100	52200	50100	57150	51150	145	16200	500	38010	100	1	28995240	15020	-35.48	6.32	12	2.11	-1460.00	8191.00	85800	20241217	-39.63	31000	20240805	67.10	77100	-32.81	20250206	51400	0.78	20250307	85800	-39.63	20241217	31000	67.10	20240805	2.39	N	328130	500	144 억	2901323	N	N	15094	N	N
126	20250307	121114	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	51900	-2400	5	-4.42	26255097450	494865	38.75	53200	55200	51500	70500	38100	54300	53054.15	10.01	36372	62100	58200	56100	52200	50100	57150	51150	145	16200	500	38010	100	1	28995240	15049	-35.55	6.34	12	1.71	-1460.00	8191.00	85800	20241217	-39.51	31000	20240805	67.42	77100	-32.68	20250206	51500	0.78	20250307	85800	-39.51	20241217	31000	67.42	20240805	2.39	N	328130	500	144 억	2901323	N	N	15094	N	N
127	20250307	111112	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	52400	-1900	5	-3.50	17850978250	333402	26.10	53200	55200	52200	70500	38100	54300	53541.07	10.01	-21044	62100	58200	56100	52200	50100	57150	51150	145	16200	500	38010	100	1	28995240	15194	-35.89	6.40	12	1.15	-1460.00	8191.00	85800	20241217	-38.93	31000	20240805	69.03	77100	-32.04	20250206	52200	0.38	20250307	85800	-38.93	20241217	31000	69.03	20240805	2.39	N	328130	500	144 억	2901323	N	N	15094	N	N
128	20250307	101109	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	53300	-1000	5	-1.84	10664713600	197609	15.47	53200	55200	53100	70500	38100	54300	53968.15	10.01	-15878	62100	58200	56100	52200	50100	57150	51150	145	16200	500	38010	100	1	28995240	15454	-36.51	6.51	12	0.68	-1460.00	8191.00	85800	20241217	-37.88	31000	20240805	71.94	77100	-30.87	20250206	53100	0.38	20250307	85800	-37.88	20241217	31000	71.94	20240805	2.39	N	328130	500	144 억	2901323	N	N	15094	N	N
129	20250307	091116	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55000	700	2	1.29	4272580050	79235	6.20	53200	55200	53100	70500	38100	54300	53921.14	10.01	4091	62100	58200	56100	52200	50100	57150	51150	145	16200	500	38010	100	1	28995240	15947	-37.67	6.71	12	0.27	-1460.00	8191.00	85800	20241217	-35.90	31000	20240805	77.42	77100	-28.66	20250206	53100	3.58	20250307	85800	-35.90	20241217	31000	77.42	20240805	2.39	N	328130	500	144 억	2901323	N	N	15094	N	N
130	20250306	161105	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54300	-5600	5	-9.35	71112120100	1265024	373.71	59900	60000	54000	77800	42000	59900	56222.92	9.91	-1903	62566	61232	60266	58932	57966	60750	58450	145	17900	500	41930	100	1	28995240	15744	-37.19	6.63	12	4.36	-1460.00	8191.00	85800	20241217	-36.71	31000	20240805	75.16	77100	-29.57	20250206	54000	0.56	20250306	85800	-36.71	20241217	31000	75.16	20240805	2.48	N	328130	500	144 억	2872932	N	N	15094	N	N
131	20250306	151105	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	54100	-5800	5	-9.68	66221510900	1174725	347.03	59900	60000	54000	77800	42000	59900	56371.89	9.91	-8934	62566	61232	60266	58932	57966	60750	58450	145	17900	500	41930	100	1	28995240	15686	-37.05	6.60	12	4.05	-1460.00	8191.00	85800	20241217	-36.95	31000	20240805	74.52	77100	-29.83	20250206	54000	0.19	20250306	85800	-36.95	20241217	31000	74.52	20240805	2.48	N	328130	500	144 억	2872932	N	N	188	N	N
132	20250306	141105	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	55500	-4400	5	-7.35	49535964500	869916	256.99	59900	60000	55200	77800	42000	59900	56943.35	9.91	-13508	62566	61232	60266	58932	57966	60750	58450	145	17900	500	41930	100	1	28995240	16092	-38.01	6.78	12	3.00	-1460.00	8191.00	85800	20241217	-35.31	31000	20240805	79.03	77100	-28.02	20250206	55200	0.54	20250306	85800	-35.31	20241217	31000	79.03	20240805	2.48	N	328130	500	144 억	2872932	N	N	188	N	N
133	20250306	131105	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	56100	-3800	5	-6.34	40992752400	716242	211.59	59900	60000	56000	77800	42000	59900	57233.06	9.91	-32472	62566	61232	60266	58932	57966	60750	58450	145	17900	500	41930	100	1	28995240	16266	-38.42	6.85	12	2.47	-1460.00	8191.00	85800	20241217	-34.62	31000	20240805	80.97	77100	-27.24	20250206	56000	0.18	20250306	85800	-34.62	20241217	31000	80.97	20240805	2.48	N	328130	500	144 억	2872932	N	N	188	N	N
134	20250306	121105	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	56100	-3800	5	-6.34	35932125150	626098	184.96	59900	60000	56000	77800	42000	59900	57390.53	9.91	-21929	62566	61232	60266	58932	57966	60750	58450	145	17900	500	41930	100	1	28995240	16266	-38.42	6.85	12	2.16	-1460.00	8191.00	85800	20241217	-34.62	31000	20240805	80.97	77100	-27.24	20250206	56000	0.18	20250306	85800	-34.62	20241217	31000	80.97	20240805	2.48	N	328130	500	144 억	2872932	N	N	188	N	N
135	20250306	111101	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	56800	-3100	5	-5.18	27536221450	477441	141.04	59900	60000	56600	77800	42000	59900	57674.55	9.91	-13925	62566	61232	60266	58932	57966	60750	58450	145	17900	500	41930	100	1	28995240	16469	-38.90	6.93	12	1.65	-1460.00	8191.00	85800	20241217	-33.80	31000	20240805	83.23	77100	-26.33	20250206	56600	0.35	20250306	85800	-33.80	20241217	31000	83.23	20240805	2.48	N	328130	500	144 억	2872932	N	N	188	N	N
136	20250306	101104	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	57300	-2600	5	-4.34	18149307500	312616	92.35	59900	60000	57100	77800	42000	59900	58056.16	9.91	-7149	62566	61232	60266	58932	57966	60750	58450	145	17900	500	41930	100	1	28995240	16614	-39.25	7.00	12	1.08	-1460.00	8191.00	85800	20241217	-33.22	31000	20240805	84.84	77100	-25.68	20250206	57100	0.35	20250306	85800	-33.22	20241217	31000	84.84	20240805	2.48	N	328130	500	144 억	2872932	N	N	188	N	N
137	20250306	091108	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	58100	-1800	5	-3.01	4152443750	70799	20.92	59900	60000	58000	77800	42000	59900	58650.95	9.91	1030	62566	61232	60266	58932	57966	60750	58450	145	17900	500	41930	100	1	28995240	16846	-39.79	7.09	12	0.24	-1460.00	8191.00	85800	20241217	-32.28	31000	20240805	87.42	77100	-24.64	20250206	58000	0.17	20250306	85800	-32.28	20241217	31000	87.42	20240805	2.48	N	328130	500	144 억	2872932	N	N	188	N	N
138	20250305	161051	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	59900	-400	5	-0.66	20112577000	334518	105.91	60500	61600	59300	78300	42300	60300	60124.14	9.95	-18735	63500	61900	60200	58600	56900	62700	59400	145	18000	500	42210	100	1	28995240	17368	-41.03	7.31	12	1.15	-1460.00	8191.00	85800	20241217	-30.19	31000	20240805	93.23	77100	-22.31	20250206	58500	2.39	20250304	85800	-30.19	20241217	31000	93.23	20240805	2.56	N	328130	500	144 억	2885881	N	N	188	N	N
139	20250305	151056	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	59500	-800	5	-1.33	19225311600	319689	101.21	60500	61600	59300	78300	42300	60300	60137.30	9.95	-17521	63500	61900	60200	58600	56900	62700	59400	145	18000	500	42210	100	1	28995240	17252	-40.75	7.26	12	1.10	-1460.00	8191.00	85800	20241217	-30.65	31000	20240805	91.94	77100	-22.83	20250206	58500	1.71	20250304	85800	-30.65	20241217	31000	91.94	20240805	2.56	N	328130	500	144 억	2885881	N	N	500	N	N
140	20250305	141056	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	59800	-500	5	-0.83	13888281800	230003	72.82	60500	61600	59700	78300	42300	60300	60383.22	9.95	-15192	63500	61900	60200	58600	56900	62700	59400	145	18000	500	42210	100	1	28995240	17339	-40.96	7.30	12	0.79	-1460.00	8191.00	85800	20241217	-30.30	31000	20240805	92.90	77100	-22.44	20250206	58500	2.22	20250304	85800	-30.30	20241217	31000	92.90	20240805	2.56	N	328130	500	144 억	2885881	N	N	500	N	N
141	20250305	131052	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	60200	-100	5	-0.17	10210396950	168661	53.40	60500	61600	60200	78300	42300	60300	60538.65	9.95	-13468	63500	61900	60200	58600	56900	62700	59400	145	18000	500	42210	100	1	28995240	17455	-41.23	7.35	12	0.58	-1460.00	8191.00	85800	20241217	-29.84	31000	20240805	94.19	77100	-21.92	20250206	58500	2.91	20250304	85800	-29.84	20241217	31000	94.19	20240805	2.56	N	328130	500	144 억	2885881	N	N	500	N	N
142	20250305	121054	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	60400	100	2	0.17	8442994150	139344	44.12	60500	61600	60200	78300	42300	60300	60592.01	9.95	-15104	63500	61900	60200	58600	56900	62700	59400	145	18000	500	42210	100	1	28995240	17513	-41.37	7.37	12	0.48	-1460.00	8191.00	85800	20241217	-29.60	31000	20240805	94.84	77100	-21.66	20250206	58500	3.25	20250304	85800	-29.60	20241217	31000	94.84	20240805	2.56	N	328130	500	144 억	2885881	N	N	500	N	N
143	20250305	111048	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	60500	200	2	0.33	6834165200	112710	35.68	60500	61600	60200	78300	42300	60300	60636.36	9.95	-17266	63500	61900	60200	58600	56900	62700	59400	145	18000	500	42210	100	1	28995240	17542	-41.44	7.39	12	0.39	-1460.00	8191.00	85800	20241217	-29.49	31000	20240805	95.16	77100	-21.53	20250206	58500	3.42	20250304	85800	-29.49	20241217	31000	95.16	20240805	2.56	N	328130	500	144 억	2885881	N	N	500	N	N
144	20250305	101053	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	60400	100	2	0.17	4960195000	81649	25.85	60500	61600	60300	78300	42300	60300	60752.85	9.95	-11838	63500	61900	60200	58600	56900	62700	59400	145	18000	500	42210	100	1	28995240	17513	-41.37	7.37	12	0.28	-1460.00	8191.00	85800	20241217	-29.60	31000	20240805	94.84	77100	-21.66	20250206	58500	3.25	20250304	85800	-29.60	20241217	31000	94.84	20240805	2.56	N	328130	500	144 억	2885881	N	N	500	N	N
145	20250305	091052	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	60700	400	2	0.66	1456474150	23896	7.57	60500	61600	60500	78300	42300	60300	60963.71	9.95	-3389	63500	61900	60200	58600	56900	62700	59400	145	18000	500	42210	100	1	28995240	17600	-41.58	7.41	12	0.08	-1460.00	8191.00	85800	20241217	-29.25	31000	20240805	95.81	77100	-21.27	20250206	58500	3.76	20250304	85800	-29.25	20241217	31000	95.81	20240805	2.56	N	328130	500	144 억	2885881	N	N	500	N	N
146	20250304	161041	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	60300	-900	5	-1.47	18756754850	312070	64.61	59800	61800	58500	79500	42900	61200	60104.01	9.92	14502	63733	62466	61333	60066	58933	61900	59500	145	18300	500	42840	100	1	28995240	17484	-41.30	7.36	12	1.08	-1460.00	8191.00	85800	20241217	-29.72	31000	20240805	94.52	77100	-21.79	20250206	58500	3.08	20250304	85800	-29.72	20241217	31000	94.52	20240805	2.54	N	328130	500	144 억	2877535	N	N	500	N	N
147	20250304	151037	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	60300	-900	5	-1.47	17920340550	298196	61.74	59800	61800	58500	79500	42900	61200	60095.69	9.92	13186	63733	62466	61333	60066	58933	61900	59500	145	18300	500	42840	100	1	28995240	17484	-41.30	7.36	12	1.03	-1460.00	8191.00	85800	20241217	-29.72	31000	20240805	94.52	77100	-21.79	20250206	58500	3.08	20250304	85800	-29.72	20241217	31000	94.52	20240805	2.54	N	328130	500	144 억	2877535	N	N	2375	N	N
148	20250304	141042	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	60400	-800	5	-1.31	15479366800	257824	53.38	59800	61800	58500	79500	42900	61200	60038.31	9.92	11420	63733	62466	61333	60066	58933	61900	59500	145	18300	500	42840	100	1	28995240	17513	-41.37	7.37	12	0.89	-1460.00	8191.00	85800	20241217	-29.60	31000	20240805	94.84	77100	-21.66	20250206	58500	3.25	20250304	85800	-29.60	20241217	31000	94.84	20240805	2.54	N	328130	500	144 억	2877535	N	N	2375	N	N
149	20250304	131038	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	60600	-600	5	-0.98	14146296300	235785	48.82	59800	61800	58500	79500	42900	61200	59996.38	9.92	9192	63733	62466	61333	60066	58933	61900	59500	145	18300	500	42840	100	1	28995240	17571	-41.51	7.40	12	0.81	-1460.00	8191.00	85800	20241217	-29.37	31000	20240805	95.48	77100	-21.40	20250206	58500	3.59	20250304	85800	-29.37	20241217	31000	95.48	20240805	2.54	N	328130	500	144 억	2877535	N	N	2375	N	N
150	20250304	121036	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	60200	-1000	5	-1.63	12847826950	214219	44.35	59800	61800	58500	79500	42900	61200	59974.96	9.92	9070	63733	62466	61333	60066	58933	61900	59500	145	18300	500	42840	100	1	28995240	17455	-41.23	7.35	12	0.74	-1460.00	8191.00	85800	20241217	-29.84	31000	20240805	94.19	77100	-21.92	20250206	58500	2.91	20250304	85800	-29.84	20241217	31000	94.19	20240805	2.54	N	328130	500	144 억	2877535	N	N	2375	N	N
151	20250304	111039	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	60600	-600	5	-0.98	11247402750	187657	38.85	59800	61800	58500	79500	42900	61200	59935.68	9.92	2648	63733	62466	61333	60066	58933	61900	59500	145	18300	500	42840	100	1	28995240	17571	-41.51	7.40	12	0.65	-1460.00	8191.00	85800	20241217	-29.37	31000	20240805	95.48	77100	-21.40	20250206	58500	3.59	20250304	85800	-29.37	20241217	31000	95.48	20240805	2.54	N	328130	500	144 억	2877535	N	N	2375	N	N
152	20250304	101034	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	61250	50	2	0.08	9512994950	159159	32.95	59800	61800	58500	79500	42900	61200	59770.01	9.92	1299	63733	62466	61333	60066	58933	61900	59500	145	18300	500	42840	100	1	28995240	17760	-41.95	7.48	12	0.55	-1460.00	8191.00	85800	20241217	-28.61	31000	20240805	97.58	77100	-20.56	20250206	58500	4.70	20250304	85800	-28.61	20241217	31000	97.58	20240805	2.54	N	328130	500	144 억	2877535	N	N	2375	N	N
153	20250304	091031	55	60.00	KSQ150	IT 서비스	N	N	N	Y	60	N	58700	-2500	5	-4.08	3730388750	62902	13.02	59800	60200	58600	79500	42900	61200	59303.51	9.92	-3419	63733	62466	61333	60066	58933	61900	59500	145	18300	500	42840	100	1	28995240	17020	-40.21	7.17	12	0.22	-1460.00	8191.00	85800	20241217	-31.59	31000	20240805	89.35	77100	-23.87	20250206	58600	0.17	20250304	85800	-31.59	20241217	31000	89.35	20240805	2.54	N	328130	500	144 억	2877535	N	N	2375	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History