KissMeData/035600/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

65 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	160436	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8550	-40	5	-0.47	340317450	40086	209.62	8570	8610	8450	11160	6020	8590	8489.68	5.93	-10584	8710	8650	8590	8530	8470	8680	8560	140	2570	500	6520	10	1	27904434	2386	5.78	0.48	12	0.14	1478.00	17891.00	12330	20240319	-30.66	8260	20241209	3.51	9010	-5.11	20250103	8290	3.14	20250203	12140	-29.57	20240507	8260	3.51	20241209	3.07	N	035600	500	139 억	1654150	N	N	13	N	N
3	20250328	150437	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8500	-90	5	-1.05	304494770	35874	187.60	8570	8610	8450	11160	6020	8590	8487.90	5.93	-10890	8710	8650	8590	8530	8470	8680	8560	140	2570	500	6520	10	1	27904434	2372	5.75	0.48	12	0.13	1478.00	17891.00	12330	20240319	-31.06	8260	20241209	2.91	9010	-5.66	20250103	8290	2.53	20250203	12140	-29.98	20240507	8260	2.91	20241209	3.07	N	035600	500	139 억	1654150	N	N	146	N	N
4	20250328	140439	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8490	-100	5	-1.16	275220650	32422	169.54	8570	8610	8450	11160	6020	8590	8488.70	5.93	-9651	8710	8650	8590	8530	8470	8680	8560	140	2570	500	6520	10	1	27904434	2369	5.74	0.47	12	0.12	1478.00	17891.00	12330	20240319	-31.14	8260	20241209	2.78	9010	-5.77	20250103	8290	2.41	20250203	12140	-30.07	20240507	8260	2.78	20241209	3.07	N	035600	500	139 억	1654150	N	N	146	N	N
5	20250328	130438	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8480	-110	5	-1.28	250181850	29476	154.14	8570	8610	8450	11160	6020	8590	8487.65	5.93	-8727	8710	8650	8590	8530	8470	8680	8560	140	2570	500	6520	10	1	27904434	2366	5.74	0.47	12	0.11	1478.00	17891.00	12330	20240319	-31.22	8260	20241209	2.66	9010	-5.88	20250103	8290	2.29	20250203	12140	-30.15	20240507	8260	2.66	20241209	3.07	N	035600	500	139 억	1654150	N	N	146	N	N
6	20250328	120437	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8490	-100	5	-1.16	217397970	25612	133.93	8570	8610	8450	11160	6020	8590	8488.13	5.93	-7549	8710	8650	8590	8530	8470	8680	8560	140	2570	500	6520	10	1	27904434	2369	5.74	0.47	12	0.09	1478.00	17891.00	12330	20240319	-31.14	8260	20241209	2.78	9010	-5.77	20250103	8290	2.41	20250203	12140	-30.07	20240507	8260	2.78	20241209	3.07	N	035600	500	139 억	1654150	N	N	146	N	N
7	20250328	110436	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8490	-100	5	-1.16	192524470	22678	118.59	8570	8610	8450	11160	6020	8590	8489.48	5.93	-6923	8710	8650	8590	8530	8470	8680	8560	140	2570	500	6520	10	1	27904434	2369	5.74	0.47	12	0.08	1478.00	17891.00	12330	20240319	-31.14	8260	20241209	2.78	9010	-5.77	20250103	8290	2.41	20250203	12140	-30.07	20240507	8260	2.78	20241209	3.07	N	035600	500	139 억	1654150	N	N	146	N	N
8	20250328	100438	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8510	-80	5	-0.93	123106560	14499	75.82	8570	8610	8450	11160	6020	8590	8490.69	5.93	-8633	8710	8650	8590	8530	8470	8680	8560	140	2570	500	6520	10	1	27904434	2375	5.76	0.48	12	0.05	1478.00	17891.00	12330	20240319	-30.98	8260	20241209	3.03	9010	-5.55	20250103	8290	2.65	20250203	12140	-29.90	20240507	8260	3.03	20241209	3.07	N	035600	500	139 억	1654150	N	N	146	N	N
9	20250328	090442	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8520	-70	5	-0.81	3543180	414	2.16	8570	8610	8520	11160	6020	8590	8558.41	5.93	-346	8710	8650	8590	8530	8470	8680	8560	140	2570	500	6520	10	1	27904434	2377	5.76	0.48	12	0.00	1478.00	17891.00	12330	20240319	-30.90	8260	20241209	3.15	9010	-5.44	20250103	8290	2.77	20250203	12140	-29.82	20240507	8260	3.15	20241209	3.07	N	035600	500	139 억	1654150	N	N	146	N	N
10	20250327	161114	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8590	-40	5	-0.46	163985580	19123	34.35	8530	8650	8530	11210	6050	8630	8575.31	5.94	-3225	8783	8706	8653	8576	8523	8680	8550	140	2580	500	6550	10	1	27904434	2397	5.81	0.48	12	0.07	1478.00	17891.00	12380	20240315	-30.61	8260	20241209	4.00	9010	-4.66	20250103	8290	3.62	20250203	12140	-29.24	20240507	8260	4.00	20241209	3.05	N	035600	500	139 억	1658281	N	N	145	N	N
11	20250327	150437	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8570	-60	5	-0.70	124705670	14542	26.12	8530	8650	8530	11210	6050	8630	8575.55	5.94	-661	8783	8706	8653	8576	8523	8680	8550	140	2580	500	6550	10	1	27904434	2391	5.80	0.48	12	0.05	1478.00	17891.00	12380	20240315	-30.78	8260	20241209	3.75	9010	-4.88	20250103	8290	3.38	20250203	12140	-29.41	20240507	8260	3.75	20241209	3.05	N	035600	500	139 억	1658281	N	N	1	N	N
12	20250327	140435	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8590	-40	5	-0.46	94884460	11061	19.87	8530	8650	8530	11210	6050	8630	8578.29	5.94	1006	8783	8706	8653	8576	8523	8680	8550	140	2580	500	6550	10	1	27904434	2397	5.81	0.48	12	0.04	1478.00	17891.00	12380	20240315	-30.61	8260	20241209	4.00	9010	-4.66	20250103	8290	3.62	20250203	12140	-29.24	20240507	8260	4.00	20241209	3.05	N	035600	500	139 억	1658281	N	N	1	N	N
13	20250327	130434	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8570	-60	5	-0.70	87675360	10220	18.36	8530	8650	8530	11210	6050	8630	8578.80	5.94	1096	8783	8706	8653	8576	8523	8680	8550	140	2580	500	6550	10	1	27904434	2391	5.80	0.48	12	0.04	1478.00	17891.00	12380	20240315	-30.78	8260	20241209	3.75	9010	-4.88	20250103	8290	3.38	20250203	12140	-29.41	20240507	8260	3.75	20241209	3.05	N	035600	500	139 억	1658281	N	N	1	N	N
14	20250327	120438	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8580	-50	5	-0.58	80718270	9409	16.90	8530	8650	8530	11210	6050	8630	8578.84	5.94	788	8783	8706	8653	8576	8523	8680	8550	140	2580	500	6550	10	1	27904434	2394	5.81	0.48	12	0.03	1478.00	17891.00	12380	20240315	-30.69	8260	20241209	3.87	9010	-4.77	20250103	8290	3.50	20250203	12140	-29.32	20240507	8260	3.87	20241209	3.05	N	035600	500	139 억	1658281	N	N	1	N	N
15	20250327	110438	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8580	-50	5	-0.58	68529020	7986	14.35	8530	8650	8530	11210	6050	8630	8581.14	5.94	273	8783	8706	8653	8576	8523	8680	8550	140	2580	500	6550	10	1	27904434	2394	5.81	0.48	12	0.03	1478.00	17891.00	12380	20240315	-30.69	8260	20241209	3.87	9010	-4.77	20250103	8290	3.50	20250203	12140	-29.32	20240507	8260	3.87	20241209	3.05	N	035600	500	139 억	1658281	N	N	1	N	N
16	20250327	100435	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8620	-10	5	-0.12	39549030	4615	8.29	8530	8650	8530	11210	6050	8630	8569.67	5.94	305	8783	8706	8653	8576	8523	8680	8550	140	2580	500	6550	10	1	27904434	2405	5.83	0.48	12	0.02	1478.00	17891.00	12380	20240315	-30.37	8260	20241209	4.36	9010	-4.33	20250103	8290	3.98	20250203	12140	-29.00	20240507	8260	4.36	20241209	3.05	N	035600	500	139 억	1658281	N	N	1	N	N
17	20250327	090437	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8600	-30	5	-0.35	9187390	1076	1.93	8530	8620	8530	11210	6050	8630	8538.47	5.94	155	8783	8706	8653	8576	8523	8680	8550	140	2580	500	6550	10	1	27904434	2400	5.82	0.48	12	0.00	1478.00	17891.00	12380	20240315	-30.53	8260	20241209	4.12	9010	-4.55	20250103	8290	3.74	20250203	12140	-29.16	20240507	8260	4.12	20241209	3.05	N	035600	500	139 억	1658281	N	N	1	N	N
18	20250326	160432	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8630	-10	5	-0.12	481763090	55667	103.62	8660	8730	8600	11230	6050	8640	8654.37	5.97	-33	8800	8720	8610	8530	8420	8760	8570	140	2590	500	6560	10	1	27904434	2408	5.84	0.48	12	0.20	1478.00	17891.00	12440	20240314	-30.63	8260	20241209	4.48	9010	-4.22	20250103	8290	4.10	20250203	12140	-28.91	20240507	8260	4.48	20241209	3.08	N	035600	500	139 억	1665118	N	N	1	N	N
19	20250326	150431	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8620	-20	5	-0.23	466583220	53907	100.34	8660	8730	8600	11230	6050	8640	8655.34	5.97	502	8800	8720	8610	8530	8420	8760	8570	140	2590	500	6560	10	1	27904434	2405	5.83	0.48	12	0.19	1478.00	17891.00	12440	20240314	-30.71	8260	20241209	4.36	9010	-4.33	20250103	8290	3.98	20250203	12140	-29.00	20240507	8260	4.36	20241209	3.08	N	035600	500	139 억	1665118	N	N	159	N	N
20	20250326	140433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8670	30	2	0.35	420486310	48575	90.42	8660	8730	8600	11230	6050	8640	8656.43	5.97	312	8800	8720	8610	8530	8420	8760	8570	140	2590	500	6560	10	1	27904434	2419	5.87	0.48	12	0.17	1478.00	17891.00	12440	20240314	-30.31	8260	20241209	4.96	9010	-3.77	20250103	8290	4.58	20250203	12140	-28.58	20240507	8260	4.96	20241209	3.08	N	035600	500	139 억	1665118	N	N	159	N	N
21	20250326	130434	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8670	30	2	0.35	304804260	35240	65.59	8660	8700	8600	11230	6050	8640	8649.38	5.97	-421	8800	8720	8610	8530	8420	8760	8570	140	2590	500	6560	10	1	27904434	2419	5.87	0.48	12	0.13	1478.00	17891.00	12440	20240314	-30.31	8260	20241209	4.96	9010	-3.77	20250103	8290	4.58	20250203	12140	-28.58	20240507	8260	4.96	20241209	3.08	N	035600	500	139 억	1665118	N	N	159	N	N
22	20250326	120435	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8620	-20	5	-0.23	219965000	25467	47.40	8660	8690	8600	11230	6050	8640	8637.26	5.97	518	8800	8720	8610	8530	8420	8760	8570	140	2590	500	6560	10	1	27904434	2405	5.83	0.48	12	0.09	1478.00	17891.00	12440	20240314	-30.71	8260	20241209	4.36	9010	-4.33	20250103	8290	3.98	20250203	12140	-29.00	20240507	8260	4.36	20241209	3.08	N	035600	500	139 억	1665118	N	N	159	N	N
23	20250326	110433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8660	20	2	0.23	205529050	23796	44.29	8660	8690	8600	11230	6050	8640	8637.13	5.97	1370	8800	8720	8610	8530	8420	8760	8570	140	2590	500	6560	10	1	27904434	2417	5.86	0.48	12	0.09	1478.00	17891.00	12440	20240314	-30.39	8260	20241209	4.84	9010	-3.88	20250103	8290	4.46	20250203	12140	-28.67	20240507	8260	4.84	20241209	3.08	N	035600	500	139 억	1665118	N	N	159	N	N
24	20250326	100434	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8620	-20	5	-0.23	35388310	4102	7.64	8660	8660	8600	11230	6050	8640	8627.09	5.97	-58	8800	8720	8610	8530	8420	8760	8570	140	2590	500	6560	10	1	27904434	2405	5.83	0.48	12	0.01	1478.00	17891.00	12440	20240314	-30.71	8260	20241209	4.36	9010	-4.33	20250103	8290	3.98	20250203	12140	-29.00	20240507	8260	4.36	20241209	3.08	N	035600	500	139 억	1665118	N	N	159	N	N
25	20250326	090434	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	10	2	0.12	5797470	671	1.25	8660	8660	8600	11230	6050	8640	8640.04	5.97	304	8800	8720	8610	8530	8420	8760	8570	140	2590	500	6560	10	1	27904434	2414	5.85	0.48	12	0.00	1478.00	17891.00	12440	20240314	-30.47	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	12140	-28.75	20240507	8260	4.72	20241209	3.08	N	035600	500	139 억	1665118	N	N	159	N	N
26	20250325	160432	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8640	-10	5	-0.12	460644735	53724	232.33	8570	8690	8500	11240	6060	8650	8574.28	5.91	-8182	8790	8720	8660	8590	8530	8755	8625	140	2590	500	6570	10	1	27904434	2411	5.85	0.48	12	0.19	1478.00	17891.00	12440	20240314	-30.55	8260	20241209	4.60	9010	-4.11	20250103	8290	4.22	20250203	12140	-28.83	20240507	8260	4.60	20241209	3.11	N	035600	500	139 억	1647930	N	N	159	N	N
27	20250325	150432	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8570	-80	5	-0.92	428000675	49927	215.91	8570	8690	8500	11240	6060	8650	8572.53	5.91	-7023	8790	8720	8660	8590	8530	8755	8625	140	2590	500	6570	10	1	27904434	2391	5.80	0.48	12	0.18	1478.00	17891.00	12440	20240314	-31.11	8260	20241209	3.75	9010	-4.88	20250103	8290	3.38	20250203	12140	-29.41	20240507	8260	3.75	20241209	3.11	N	035600	500	139 억	1647930	N	N	160	N	N
28	20250325	140430	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8570	-80	5	-0.92	247159880	28723	124.21	8570	8690	8570	11240	6060	8650	8604.95	5.91	-17469	8790	8720	8660	8590	8530	8755	8625	140	2590	500	6570	10	1	27904434	2391	5.80	0.48	12	0.10	1478.00	17891.00	12440	20240314	-31.11	8260	20241209	3.75	9010	-4.88	20250103	8290	3.38	20250203	12140	-29.41	20240507	8260	3.75	20241209	3.11	N	035600	500	139 억	1647930	N	N	160	N	N
29	20250325	130432	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8620	-30	5	-0.35	206136380	23946	103.55	8570	8690	8570	11240	6060	8650	8608.38	5.91	-16039	8790	8720	8660	8590	8530	8755	8625	140	2590	500	6570	10	1	27904434	2405	5.83	0.48	12	0.09	1478.00	17891.00	12440	20240314	-30.71	8260	20241209	4.36	9010	-4.33	20250103	8290	3.98	20250203	12140	-29.00	20240507	8260	4.36	20241209	3.11	N	035600	500	139 억	1647930	N	N	160	N	N
30	20250325	120431	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8590	-60	5	-0.69	196042870	22773	98.48	8570	8690	8570	11240	6060	8650	8608.57	5.91	-15494	8790	8720	8660	8590	8530	8755	8625	140	2590	500	6570	10	1	27904434	2397	5.81	0.48	12	0.08	1478.00	17891.00	12440	20240314	-30.95	8260	20241209	4.00	9010	-4.66	20250103	8290	3.62	20250203	12140	-29.24	20240507	8260	4.00	20241209	3.11	N	035600	500	139 억	1647930	N	N	160	N	N
31	20250325	110431	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8620	-30	5	-0.35	135581540	15746	68.09	8570	8690	8570	11240	6060	8650	8610.54	5.91	-10468	8790	8720	8660	8590	8530	8755	8625	140	2590	500	6570	10	1	27904434	2405	5.83	0.48	12	0.06	1478.00	17891.00	12440	20240314	-30.71	8260	20241209	4.36	9010	-4.33	20250103	8290	3.98	20250203	12140	-29.00	20240507	8260	4.36	20241209	3.11	N	035600	500	139 억	1647930	N	N	160	N	N
32	20250325	100439	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8630	-20	5	-0.23	106149150	12337	53.35	8570	8690	8570	11240	6060	8650	8604.13	5.91	-9351	8790	8720	8660	8590	8530	8755	8625	140	2590	500	6570	10	1	27904434	2408	5.84	0.48	12	0.04	1478.00	17891.00	12440	20240314	-30.63	8260	20241209	4.48	9010	-4.22	20250103	8290	4.10	20250203	12140	-28.91	20240507	8260	4.48	20241209	3.11	N	035600	500	139 억	1647930	N	N	160	N	N
33	20250325	090433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8620	-30	5	-0.35	27470250	3194	13.81	8570	8690	8570	11240	6060	8650	8600.58	5.91	-1296	8790	8720	8660	8590	8530	8755	8625	140	2590	500	6570	10	1	27904434	2405	5.83	0.48	12	0.01	1478.00	17891.00	12440	20240314	-30.71	8260	20241209	4.36	9010	-4.33	20250103	8290	3.98	20250203	12140	-29.00	20240507	8260	4.36	20241209	3.11	N	035600	500	139 억	1647930	N	N	160	N	N
34	20250324	160430	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	-40	5	-0.46	199688460	23124	41.32	8610	8730	8600	11290	6090	8690	8635.54	5.94	-7366	8763	8726	8663	8626	8563	8745	8645	140	2600	500	6600	10	1	27904434	2414	5.85	0.48	12	0.08	1478.00	17891.00	12440	20240314	-30.47	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	12140	-28.75	20240507	8260	4.72	20241209	3.11	N	035600	500	139 억	1656533	N	N	160	N	N
35	20250324	150433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8630	-60	5	-0.69	156972210	18170	32.47	8610	8730	8600	11290	6090	8690	8639.09	5.94	-5180	8763	8726	8663	8626	8563	8745	8645	140	2600	500	6600	10	1	27904434	2408	5.84	0.48	12	0.07	1478.00	17891.00	12440	20240314	-30.63	8260	20241209	4.48	9010	-4.22	20250103	8290	4.10	20250203	12140	-28.91	20240507	8260	4.48	20241209	3.11	N	035600	500	139 억	1656533	N	N	0	N	N
36	20250324	140433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8610	-80	5	-0.92	123440380	14278	25.51	8610	8730	8600	11290	6090	8690	8645.50	5.94	-1985	8763	8726	8663	8626	8563	8745	8645	140	2600	500	6600	10	1	27904434	2403	5.83	0.48	12	0.05	1478.00	17891.00	12440	20240314	-30.79	8260	20241209	4.24	9010	-4.44	20250103	8290	3.86	20250203	12140	-29.08	20240507	8260	4.24	20241209	3.11	N	035600	500	139 억	1656533	N	N	0	N	N
37	20250324	130433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8630	-60	5	-0.69	99764040	11528	20.60	8610	8730	8610	11290	6090	8690	8654.06	5.94	-1014	8763	8726	8663	8626	8563	8745	8645	140	2600	500	6600	10	1	27904434	2408	5.84	0.48	12	0.04	1478.00	17891.00	12440	20240314	-30.63	8260	20241209	4.48	9010	-4.22	20250103	8290	4.10	20250203	12140	-28.91	20240507	8260	4.48	20241209	3.11	N	035600	500	139 억	1656533	N	N	0	N	N
38	20250324	120433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	-40	5	-0.46	84582450	9767	17.45	8610	8730	8610	11290	6090	8690	8660.02	5.94	-732	8763	8726	8663	8626	8563	8745	8645	140	2600	500	6600	10	1	27904434	2414	5.85	0.48	12	0.04	1478.00	17891.00	12440	20240314	-30.47	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	12140	-28.75	20240507	8260	4.72	20241209	3.11	N	035600	500	139 억	1656533	N	N	0	N	N
39	20250324	110433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	-40	5	-0.46	69388180	8009	14.31	8610	8730	8610	11290	6090	8690	8663.78	5.94	191	8763	8726	8663	8626	8563	8745	8645	140	2600	500	6600	10	1	27904434	2414	5.85	0.48	12	0.03	1478.00	17891.00	12440	20240314	-30.47	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	12140	-28.75	20240507	8260	4.72	20241209	3.11	N	035600	500	139 억	1656533	N	N	0	N	N
40	20250324	100431	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8630	-60	5	-0.69	52521850	6061	10.83	8610	8730	8610	11290	6090	8690	8665.54	5.94	546	8763	8726	8663	8626	8563	8745	8645	140	2600	500	6600	10	1	27904434	2408	5.84	0.48	12	0.02	1478.00	17891.00	12440	20240314	-30.63	8260	20241209	4.48	9010	-4.22	20250103	8290	4.10	20250203	12140	-28.91	20240507	8260	4.48	20241209	3.11	N	035600	500	139 억	1656533	N	N	0	N	N
41	20250324	090433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8640	-50	5	-0.58	6684640	776	1.39	8610	8640	8610	11290	6090	8690	8614.23	5.94	-252	8763	8726	8663	8626	8563	8745	8645	140	2600	500	6600	10	1	27904434	2411	5.85	0.48	12	0.00	1478.00	17891.00	12440	20240314	-30.55	8260	20241209	4.60	9010	-4.11	20250103	8290	4.22	20250203	12140	-28.83	20240507	8260	4.60	20241209	3.11	N	035600	500	139 억	1656533	N	N	0	N	N
42	20250321	160448	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8690	60	2	0.70	482625960	55746	165.68	8660	8700	8600	11210	6050	8630	8657.59	5.89	13206	8696	8662	8606	8572	8516	8680	8590	140	2580	500	6550	10	1	27904434	2425	5.88	0.49	12	0.20	1478.00	17891.00	12490	20240311	-30.42	8260	20241209	5.21	9010	-3.55	20250103	8290	4.83	20250203	12140	-28.42	20240507	8260	5.21	20241209	3.12	N	035600	500	139 억	1643649	N	N	1	N	N
43	20250321	150432	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8680	50	2	0.58	445459780	51467	152.97	8660	8700	8600	11210	6050	8630	8655.25	5.89	14248	8696	8662	8606	8572	8516	8680	8590	140	2580	500	6550	10	1	27904434	2422	5.87	0.49	12	0.18	1478.00	17891.00	12490	20240311	-30.50	8260	20241209	5.08	9010	-3.66	20250103	8290	4.70	20250203	12140	-28.50	20240507	8260	5.08	20241209	3.12	N	035600	500	139 억	1643649	N	N	1	N	N
44	20250321	140432	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8680	50	2	0.58	420896825	48637	144.56	8660	8700	8600	11210	6050	8630	8653.84	5.89	14884	8696	8662	8606	8572	8516	8680	8590	140	2580	500	6550	10	1	27904434	2422	5.87	0.49	12	0.17	1478.00	17891.00	12490	20240311	-30.50	8260	20241209	5.08	9010	-3.66	20250103	8290	4.70	20250203	12140	-28.50	20240507	8260	5.08	20241209	3.12	N	035600	500	139 억	1643649	N	N	1	N	N
45	20250321	130433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8680	50	2	0.58	387517935	44792	133.13	8660	8700	8600	11210	6050	8630	8651.50	5.89	15668	8696	8662	8606	8572	8516	8680	8590	140	2580	500	6550	10	1	27904434	2422	5.87	0.49	12	0.16	1478.00	17891.00	12490	20240311	-30.50	8260	20241209	5.08	9010	-3.66	20250103	8290	4.70	20250203	12140	-28.50	20240507	8260	5.08	20241209	3.12	N	035600	500	139 억	1643649	N	N	1	N	N
46	20250321	120433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8690	60	2	0.70	350959080	40584	120.62	8660	8700	8600	11210	6050	8630	8647.72	5.89	17030	8696	8662	8606	8572	8516	8680	8590	140	2580	500	6550	10	1	27904434	2425	5.88	0.49	12	0.15	1478.00	17891.00	12490	20240311	-30.42	8260	20241209	5.21	9010	-3.55	20250103	8290	4.83	20250203	12140	-28.42	20240507	8260	5.21	20241209	3.12	N	035600	500	139 억	1643649	N	N	1	N	N
47	20250321	110432	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8640	10	2	0.12	272414290	31531	93.71	8660	8670	8600	11210	6050	8630	8639.57	5.89	13513	8696	8662	8606	8572	8516	8680	8590	140	2580	500	6550	10	1	27904434	2411	5.85	0.48	12	0.11	1478.00	17891.00	12490	20240311	-30.82	8260	20241209	4.60	9010	-4.11	20250103	8290	4.22	20250203	12140	-28.83	20240507	8260	4.60	20241209	3.12	N	035600	500	139 억	1643649	N	N	1	N	N
48	20250321	100433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8620	-10	5	-0.12	112635890	13048	38.78	8660	8660	8600	11210	6050	8630	8632.43	5.89	1037	8696	8662	8606	8572	8516	8680	8590	140	2580	500	6550	10	1	27904434	2405	5.83	0.48	12	0.05	1478.00	17891.00	12490	20240311	-30.98	8260	20241209	4.36	9010	-4.33	20250103	8290	3.98	20250203	12140	-29.00	20240507	8260	4.36	20241209	3.12	N	035600	500	139 억	1643649	N	N	1	N	N
49	20250321	090434	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	20	2	0.23	29796170	3445	10.24	8660	8660	8620	11210	6050	8630	8649.11	5.89	495	8696	8662	8606	8572	8516	8680	8590	140	2580	500	6550	10	1	27904434	2414	5.85	0.48	12	0.01	1478.00	17891.00	12490	20240311	-30.74	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	12140	-28.75	20240507	8260	4.72	20241209	3.12	N	035600	500	139 억	1643649	N	N	1	N	N
50	20250320	160726	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8630	40	2	0.47	239130330	27838	71.98	8620	8640	8550	11160	6020	8590	8590.07	5.75	1737	8676	8632	8546	8502	8416	8655	8525	140	2570	500	6520	10	1	27904434	2408	5.84	0.48	12	0.10	1478.00	17891.00	12630	20240308	-31.67	8260	20241209	4.48	9010	-4.22	20250103	8290	4.10	20250203	12140	-28.91	20240507	8260	4.48	20241209	3.13	N	035600	500	139 억	1603743	N	N	1	N	N
51	20250320	150432	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8600	10	2	0.12	206453480	24041	62.16	8620	8640	8550	11160	6020	8590	8587.56	5.75	2431	8676	8632	8546	8502	8416	8655	8525	140	2570	500	6520	10	1	27904434	2400	5.82	0.48	12	0.09	1478.00	17891.00	12630	20240308	-31.91	8260	20241209	4.12	9010	-4.55	20250103	8290	3.74	20250203	12140	-29.16	20240507	8260	4.12	20241209	3.13	N	035600	500	139 억	1603743	N	N	31	N	N
52	20250320	140433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8600	10	2	0.12	168034200	19567	50.59	8620	8640	8550	11160	6020	8590	8587.63	5.75	1388	8676	8632	8546	8502	8416	8655	8525	140	2570	500	6520	10	1	27904434	2400	5.82	0.48	12	0.07	1478.00	17891.00	12630	20240308	-31.91	8260	20241209	4.12	9010	-4.55	20250103	8290	3.74	20250203	12140	-29.16	20240507	8260	4.12	20241209	3.13	N	035600	500	139 억	1603743	N	N	31	N	N
53	20250320	130433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8600	10	2	0.12	139577320	16254	42.03	8620	8640	8550	11160	6020	8590	8587.26	5.75	993	8676	8632	8546	8502	8416	8655	8525	140	2570	500	6520	10	1	27904434	2400	5.82	0.48	12	0.06	1478.00	17891.00	12630	20240308	-31.91	8260	20241209	4.12	9010	-4.55	20250103	8290	3.74	20250203	12140	-29.16	20240507	8260	4.12	20241209	3.13	N	035600	500	139 억	1603743	N	N	31	N	N
54	20250320	120431	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8600	10	2	0.12	87075850	10135	26.21	8620	8640	8550	11160	6020	8590	8591.60	5.75	2037	8676	8632	8546	8502	8416	8655	8525	140	2570	500	6520	10	1	27904434	2400	5.82	0.48	12	0.04	1478.00	17891.00	12630	20240308	-31.91	8260	20241209	4.12	9010	-4.55	20250103	8290	3.74	20250203	12140	-29.16	20240507	8260	4.12	20241209	3.13	N	035600	500	139 억	1603743	N	N	31	N	N
55	20250320	110432	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8600	10	2	0.12	58887020	6857	17.73	8620	8640	8550	11160	6020	8590	8587.87	5.75	2081	8676	8632	8546	8502	8416	8655	8525	140	2570	500	6520	10	1	27904434	2400	5.82	0.48	12	0.02	1478.00	17891.00	12630	20240308	-31.91	8260	20241209	4.12	9010	-4.55	20250103	8290	3.74	20250203	12140	-29.16	20240507	8260	4.12	20241209	3.13	N	035600	500	139 억	1603743	N	N	31	N	N
56	20250320	100430	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8590	0	3	0.00	44442440	5174	13.38	8620	8640	8550	11160	6020	8590	8589.57	5.75	2326	8676	8632	8546	8502	8416	8655	8525	140	2570	500	6520	10	1	27904434	2397	5.81	0.48	12	0.02	1478.00	17891.00	12630	20240308	-31.99	8260	20241209	4.00	9010	-4.66	20250103	8290	3.62	20250203	12140	-29.24	20240507	8260	4.00	20241209	3.13	N	035600	500	139 억	1603743	N	N	31	N	N
57	20250320	090433	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8610	20	2	0.23	4945650	574	1.48	8620	8640	8610	11160	6020	8590	8616.11	5.75	442	8676	8632	8546	8502	8416	8655	8525	140	2570	500	6520	10	1	27904434	2403	5.83	0.48	12	0.00	1478.00	17891.00	12630	20240308	-31.83	8260	20241209	4.24	9010	-4.44	20250103	8290	3.86	20250203	12140	-29.08	20240507	8260	4.24	20241209	3.13	N	035600	500	139 억	1603743	N	N	31	N	N
58	20250319	160429	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8590	60	2	0.70	279899130	32790	88.42	8530	8590	8460	11080	5980	8530	8535.93	5.74	11693	8630	8580	8540	8490	8450	8560	8470	140	2550	500	6480	10	1	27904434	2397	5.81	0.48	12	0.12	1478.00	17891.00	13210	20240307	-34.97	8260	20241209	4.00	9010	-4.66	20250103	8290	3.62	20250203	12330	-30.33	20240319	8260	4.00	20241209	3.12	N	035600	500	139 억	1601834	N	N	31	N	N
59	20250319	150431	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8580	50	2	0.59	253211270	29679	80.03	8530	8580	8460	11080	5980	8530	8531.66	5.74	10375	8630	8580	8540	8490	8450	8560	8470	140	2550	500	6480	10	1	27904434	2394	5.81	0.48	12	0.11	1478.00	17891.00	13210	20240307	-35.05	8260	20241209	3.87	9010	-4.77	20250103	8290	3.50	20250203	12330	-30.41	20240319	8260	3.87	20241209	3.12	N	035600	500	139 억	1601834	N	N	109	N	N
60	20250319	140432	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8560	30	2	0.35	209106220	24531	66.15	8530	8570	8460	11080	5980	8530	8524.16	5.74	5952	8630	8580	8540	8490	8450	8560	8470	140	2550	500	6480	10	1	27904434	2389	5.79	0.48	12	0.09	1478.00	17891.00	13210	20240307	-35.20	8260	20241209	3.63	9010	-4.99	20250103	8290	3.26	20250203	12330	-30.58	20240319	8260	3.63	20241209	3.12	N	035600	500	139 억	1601834	N	N	109	N	N
61	20250319	130430	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8560	30	2	0.35	190023080	22298	60.13	8530	8570	8460	11080	5980	8530	8521.98	5.74	5710	8630	8580	8540	8490	8450	8560	8470	140	2550	500	6480	10	1	27904434	2389	5.79	0.48	12	0.08	1478.00	17891.00	13210	20240307	-35.20	8260	20241209	3.63	9010	-4.99	20250103	8290	3.26	20250203	12330	-30.58	20240319	8260	3.63	20241209	3.12	N	035600	500	139 억	1601834	N	N	109	N	N
62	20250319	120430	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8560	30	2	0.35	168658990	19802	53.40	8530	8570	8460	11080	5980	8530	8517.27	5.74	5301	8630	8580	8540	8490	8450	8560	8470	140	2550	500	6480	10	1	27904434	2389	5.79	0.48	12	0.07	1478.00	17891.00	13210	20240307	-35.20	8260	20241209	3.63	9010	-4.99	20250103	8290	3.26	20250203	12330	-30.58	20240319	8260	3.63	20241209	3.12	N	035600	500	139 억	1601834	N	N	109	N	N
63	20250319	110430	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8540	10	2	0.12	142102815	16695	45.02	8530	8550	8460	11080	5980	8530	8511.70	5.74	3865	8630	8580	8540	8490	8450	8560	8470	140	2550	500	6480	10	1	27904434	2383	5.78	0.48	12	0.06	1478.00	17891.00	13210	20240307	-35.35	8260	20241209	3.39	9010	-5.22	20250103	8290	3.02	20250203	12330	-30.74	20240319	8260	3.39	20241209	3.12	N	035600	500	139 억	1601834	N	N	109	N	N
64	20250319	100431	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8550	20	2	0.23	116309735	13670	36.86	8530	8550	8460	11080	5980	8530	8508.39	5.74	3884	8630	8580	8540	8490	8450	8560	8470	140	2550	500	6480	10	1	27904434	2386	5.78	0.48	12	0.05	1478.00	17891.00	13210	20240307	-35.28	8260	20241209	3.51	9010	-5.11	20250103	8290	3.14	20250203	12330	-30.66	20240319	8260	3.51	20241209	3.12	N	035600	500	139 억	1601834	N	N	109	N	N
65	20250319	090431	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8520	-10	5	-0.12	5649540	662	1.79	8530	8550	8520	11080	5980	8530	8534.05	5.74	407	8630	8580	8540	8490	8450	8560	8470	140	2550	500	6480	10	1	27904434	2377	5.76	0.48	12	0.00	1478.00	17891.00	13210	20240307	-35.50	8260	20241209	3.15	9010	-5.44	20250103	8290	2.77	20250203	12330	-30.90	20240319	8260	3.15	20241209	3.12	N	035600	500	139 억	1601834	N	N	109	N	N
66	20250318	160428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8530	-40	5	-0.47	316422290	37054	80.96	8570	8590	8500	11140	6000	8570	8539.49	5.81	-5598	8710	8640	8550	8480	8390	8675	8515	140	2570	500	6510	10	1	27904434	2380	5.77	0.48	12	0.13	1478.00	17891.00	13210	20240307	-35.43	8260	20241209	3.27	9010	-5.33	20250103	8290	2.90	20250203	12330	-30.82	20240319	8260	3.27	20241209	3.10	N	035600	500	139 억	1622055	N	N	109	N	N
67	20250318	150431	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8535	-35	5	-0.41	235028640	27504	60.09	8570	8590	8520	11140	6000	8570	8545.25	5.81	-3144	8710	8640	8550	8480	8390	8675	8515	140	2570	500	6510	10	1	27904434	2382	5.77	0.48	12	0.10	1478.00	17891.00	13210	20240307	-35.39	8260	20241209	3.33	9010	-5.27	20250103	8290	2.96	20250203	12330	-30.78	20240319	8260	3.33	20241209	3.10	N	035600	500	139 억	1622055	N	N	80	N	N
68	20250318	140430	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8530	-40	5	-0.47	196707380	23011	50.27	8570	8590	8520	11140	6000	8570	8548.41	5.81	-1262	8710	8640	8550	8480	8390	8675	8515	140	2570	500	6510	10	1	27904434	2380	5.77	0.48	12	0.08	1478.00	17891.00	13210	20240307	-35.43	8260	20241209	3.27	9010	-5.33	20250103	8290	2.90	20250203	12330	-30.82	20240319	8260	3.27	20241209	3.10	N	035600	500	139 억	1622055	N	N	80	N	N
69	20250318	130429	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8550	-20	5	-0.23	172136185	20131	43.98	8570	8590	8530	11140	6000	8570	8550.80	5.81	-709	8710	8640	8550	8480	8390	8675	8515	140	2570	500	6510	10	1	27904434	2386	5.78	0.48	12	0.07	1478.00	17891.00	13210	20240307	-35.28	8260	20241209	3.51	9010	-5.11	20250103	8290	3.14	20250203	12330	-30.66	20240319	8260	3.51	20241209	3.10	N	035600	500	139 억	1622055	N	N	80	N	N
70	20250318	120429	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8550	-20	5	-0.23	152677895	17856	39.01	8570	8590	8530	11140	6000	8570	8550.51	5.81	394	8710	8640	8550	8480	8390	8675	8515	140	2570	500	6510	10	1	27904434	2386	5.78	0.48	12	0.06	1478.00	17891.00	13210	20240307	-35.28	8260	20241209	3.51	9010	-5.11	20250103	8290	3.14	20250203	12330	-30.66	20240319	8260	3.51	20241209	3.10	N	035600	500	139 억	1622055	N	N	80	N	N
71	20250318	110428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8550	-20	5	-0.23	120154135	14049	30.69	8570	8590	8530	11140	6000	8570	8552.50	5.81	1152	8710	8640	8550	8480	8390	8675	8515	140	2570	500	6510	10	1	27904434	2386	5.78	0.48	12	0.05	1478.00	17891.00	13210	20240307	-35.28	8260	20241209	3.51	9010	-5.11	20250103	8290	3.14	20250203	12330	-30.66	20240319	8260	3.51	20241209	3.10	N	035600	500	139 억	1622055	N	N	80	N	N
72	20250318	100430	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8550	-20	5	-0.23	88937060	10400	22.72	8570	8590	8530	11140	6000	8570	8551.64	5.81	504	8710	8640	8550	8480	8390	8675	8515	140	2570	500	6510	10	1	27904434	2386	5.78	0.48	12	0.04	1478.00	17891.00	13210	20240307	-35.28	8260	20241209	3.51	9010	-5.11	20250103	8290	3.14	20250203	12330	-30.66	20240319	8260	3.51	20241209	3.10	N	035600	500	139 억	1622055	N	N	80	N	N
73	20250318	090430	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8590	20	2	0.23	4296420	501	1.09	8570	8590	8550	11140	6000	8570	8575.69	5.81	249	8710	8640	8550	8480	8390	8675	8515	140	2570	500	6510	10	1	27904434	2397	5.81	0.48	12	0.00	1478.00	17891.00	13210	20240307	-34.97	8260	20241209	4.00	9010	-4.66	20250103	8290	3.62	20250203	12330	-30.33	20240319	8260	4.00	20241209	3.10	N	035600	500	139 억	1622055	N	N	80	N	N
74	20250317	160428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8570	40	2	0.47	385316510	45253	55.48	8530	8620	8460	11080	5980	8530	8514.70	5.87	-3718	8663	8596	8543	8476	8423	8570	8450	140	2550	500	6480	10	1	27904434	2391	3.09	0.48	12	0.16	2775.00	17706.00	13280	20240305	-35.47	8260	20241209	3.75	9010	-4.88	20250103	8290	3.38	20250203	12330	-30.49	20240319	8260	3.75	20241209	3.08	N	035600	500	139 억	1637759	N	N	80	N	N
75	20250317	150428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8530	0	3	0.00	356780590	41914	51.38	8530	8620	8460	11080	5980	8530	8512.21	5.87	-2505	8663	8596	8543	8476	8423	8570	8450	140	2550	500	6480	10	1	27904434	2380	3.07	0.48	12	0.15	2775.00	17706.00	13280	20240305	-35.77	8260	20241209	3.27	9010	-5.33	20250103	8290	2.90	20250203	12330	-30.82	20240319	8260	3.27	20241209	3.08	N	035600	500	139 억	1637759	N	N	10	N	N
76	20250317	140428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8520	-10	5	-0.12	291057600	34215	41.95	8530	8620	8460	11080	5980	8530	8506.73	5.87	1691	8663	8596	8543	8476	8423	8570	8450	140	2550	500	6480	10	1	27904434	2377	3.07	0.48	12	0.12	2775.00	17706.00	13280	20240305	-35.84	8260	20241209	3.15	9010	-5.44	20250103	8290	2.77	20250203	12330	-30.90	20240319	8260	3.15	20241209	3.08	N	035600	500	139 억	1637759	N	N	10	N	N
77	20250317	130427	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8540	10	2	0.12	270200980	31766	38.94	8530	8620	8460	11080	5980	8530	8505.98	5.87	2486	8663	8596	8543	8476	8423	8570	8450	140	2550	500	6480	10	1	27904434	2383	3.08	0.48	12	0.11	2775.00	17706.00	13280	20240305	-35.69	8260	20241209	3.39	9010	-5.22	20250103	8290	3.02	20250203	12330	-30.74	20240319	8260	3.39	20241209	3.08	N	035600	500	139 억	1637759	N	N	10	N	N
78	20250317	120427	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8520	-10	5	-0.12	233696460	27492	33.70	8530	8620	8460	11080	5980	8530	8500.53	5.87	3010	8663	8596	8543	8476	8423	8570	8450	140	2550	500	6480	10	1	27904434	2377	3.07	0.48	12	0.10	2775.00	17706.00	13280	20240305	-35.84	8260	20241209	3.15	9010	-5.44	20250103	8290	2.77	20250203	12330	-30.90	20240319	8260	3.15	20241209	3.08	N	035600	500	139 억	1637759	N	N	10	N	N
79	20250317	110427	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8520	-10	5	-0.12	225636330	26546	32.54	8530	8620	8460	11080	5980	8530	8499.82	5.87	3088	8663	8596	8543	8476	8423	8570	8450	140	2550	500	6480	10	1	27904434	2377	3.07	0.48	12	0.10	2775.00	17706.00	13280	20240305	-35.84	8260	20241209	3.15	9010	-5.44	20250103	8290	2.77	20250203	12330	-30.90	20240319	8260	3.15	20241209	3.08	N	035600	500	139 억	1637759	N	N	10	N	N
80	20250317	100428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8520	-10	5	-0.12	175248550	20626	25.29	8530	8620	8460	11080	5980	8530	8496.49	5.87	4087	8663	8596	8543	8476	8423	8570	8450	140	2550	500	6480	10	1	27904434	2377	3.07	0.48	12	0.07	2775.00	17706.00	13280	20240305	-35.84	8260	20241209	3.15	9010	-5.44	20250103	8290	2.77	20250203	12330	-30.90	20240319	8260	3.15	20241209	3.08	N	035600	500	139 억	1637759	N	N	10	N	N
81	20250317	090428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8510	-20	5	-0.23	24870960	2918	3.58	8530	8620	8500	11080	5980	8530	8523.29	5.87	-1219	8663	8596	8543	8476	8423	8570	8450	140	2550	500	6480	10	1	27904434	2375	3.07	0.48	12	0.01	2775.00	17706.00	13280	20240305	-35.92	8260	20241209	3.03	9010	-5.55	20250103	8290	2.65	20250203	12330	-30.98	20240319	8260	3.03	20241209	3.08	N	035600	500	139 억	1637759	N	N	10	N	N
82	20250314	160426	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8530	-20	5	-0.23	688953810	80673	92.58	8600	8610	8490	11110	5990	8550	8540.08	5.85	15300	8723	8636	8593	8506	8463	8615	8485	140	2560	500	6490	10	1	27904434	2380	3.07	0.48	12	0.29	2775.00	17706.00	13390	20240304	-36.30	8260	20241209	3.27	9010	-5.33	20250103	8290	2.90	20250203	12440	-31.43	20240314	8260	3.27	20241209	3.09	N	035600	500	139 억	1632340	N	N	10	N	N
83	20250314	150429	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8520	-30	5	-0.35	639720410	74895	85.95	8600	8610	8490	11110	5990	8550	8541.56	5.85	16466	8723	8636	8593	8506	8463	8615	8485	140	2560	500	6490	10	1	27904434	2377	3.07	0.48	12	0.27	2775.00	17706.00	13390	20240304	-36.37	8260	20241209	3.15	9010	-5.44	20250103	8290	2.77	20250203	12440	-31.51	20240314	8260	3.15	20241209	3.09	N	035600	500	139 억	1632340	N	N	0	N	N
84	20250314	140426	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8530	-20	5	-0.23	591236260	69207	79.42	8600	8610	8490	11110	5990	8550	8543.01	5.85	16364	8723	8636	8593	8506	8463	8615	8485	140	2560	500	6490	10	1	27904434	2380	3.07	0.48	12	0.25	2775.00	17706.00	13390	20240304	-36.30	8260	20241209	3.27	9010	-5.33	20250103	8290	2.90	20250203	12440	-31.43	20240314	8260	3.27	20241209	3.09	N	035600	500	139 억	1632340	N	N	0	N	N
85	20250314	130426	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8530	-20	5	-0.23	547520505	64085	73.54	8600	8610	8490	11110	5990	8550	8543.66	5.85	16164	8723	8636	8593	8506	8463	8615	8485	140	2560	500	6490	10	1	27904434	2380	3.07	0.48	12	0.23	2775.00	17706.00	13390	20240304	-36.30	8260	20241209	3.27	9010	-5.33	20250103	8290	2.90	20250203	12440	-31.43	20240314	8260	3.27	20241209	3.09	N	035600	500	139 억	1632340	N	N	0	N	N
86	20250314	120429	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8530	-20	5	-0.23	500450400	58566	67.21	8600	8610	8490	11110	5990	8550	8545.07	5.85	15601	8723	8636	8593	8506	8463	8615	8485	140	2560	500	6490	10	1	27904434	2380	3.07	0.48	12	0.21	2775.00	17706.00	13390	20240304	-36.30	8260	20241209	3.27	9010	-5.33	20250103	8290	2.90	20250203	12440	-31.43	20240314	8260	3.27	20241209	3.09	N	035600	500	139 억	1632340	N	N	0	N	N
87	20250314	110426	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8540	-10	5	-0.12	411587620	48166	55.27	8600	8610	8490	11110	5990	8550	8545.19	5.85	14921	8723	8636	8593	8506	8463	8615	8485	140	2560	500	6490	10	1	27904434	2383	3.08	0.48	12	0.17	2775.00	17706.00	13390	20240304	-36.22	8260	20241209	3.39	9010	-5.22	20250103	8290	3.02	20250203	12440	-31.35	20240314	8260	3.39	20241209	3.09	N	035600	500	139 억	1632340	N	N	0	N	N
88	20250314	100428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8540	-10	5	-0.12	247637170	28912	33.18	8600	8610	8530	11110	5990	8550	8565.20	5.85	12667	8723	8636	8593	8506	8463	8615	8485	140	2560	500	6490	10	1	27904434	2383	3.08	0.48	12	0.10	2775.00	17706.00	13390	20240304	-36.22	8260	20241209	3.39	9010	-5.22	20250103	8290	3.02	20250203	12440	-31.35	20240314	8260	3.39	20241209	3.09	N	035600	500	139 억	1632340	N	N	0	N	N
89	20250314	090428	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8560	10	2	0.12	1648650	192	0.22	8600	8600	8560	11110	5990	8550	8586.72	5.85	-57	8723	8636	8593	8506	8463	8615	8485	140	2560	500	6490	10	1	27904434	2389	3.08	0.48	12	0.00	2775.00	17706.00	13390	20240304	-36.07	8260	20241209	3.63	9010	-4.99	20250103	8290	3.26	20250203	12440	-31.19	20240314	8260	3.63	20241209	3.09	N	035600	500	139 억	1632340	N	N	0	N	N
90	20250313	160424	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8550	-120	5	-1.38	743193475	86705	358.86	8670	8680	8550	11270	6070	8670	8571.53	5.91	-48172	8756	8712	8646	8602	8536	8735	8625	140	2600	500	6580	10	1	27904434	2386	3.08	0.48	12	0.31	2775.00	17706.00	13390	20240304	-36.15	8260	20241209	3.51	9010	-5.11	20250103	8290	3.14	20250203	12440	-31.27	20240314	8260	3.51	20241209	3.09	N	035600	500	139 억	1648864	N	N	18	N	N
91	20250313	150425	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8570	-100	5	-1.15	466131800	54307	224.77	8670	8680	8560	11270	6070	8670	8583.27	5.91	-33067	8756	8712	8646	8602	8536	8735	8625	140	2600	500	6580	10	1	27904434	2391	3.09	0.48	12	0.19	2775.00	17706.00	13390	20240304	-36.00	8260	20241209	3.75	9010	-4.88	20250103	8290	3.38	20250203	12440	-31.11	20240314	8260	3.75	20241209	3.09	N	035600	500	139 억	1648864	N	N	18	N	N
92	20250313	140424	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8580	-90	5	-1.04	364944050	42499	175.90	8670	8680	8560	11270	6070	8670	8587.12	5.91	-25623	8756	8712	8646	8602	8536	8735	8625	140	2600	500	6580	10	1	27904434	2394	3.09	0.48	12	0.15	2775.00	17706.00	13390	20240304	-35.92	8260	20241209	3.87	9010	-4.77	20250103	8290	3.50	20250203	12440	-31.03	20240314	8260	3.87	20241209	3.09	N	035600	500	139 억	1648864	N	N	18	N	N
93	20250313	130424	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8600	-70	5	-0.81	325801905	37941	157.03	8670	8680	8560	11270	6070	8670	8587.07	5.91	-23203	8756	8712	8646	8602	8536	8735	8625	140	2600	500	6580	10	1	27904434	2400	3.10	0.49	12	0.14	2775.00	17706.00	13390	20240304	-35.77	8260	20241209	4.12	9010	-4.55	20250103	8290	3.74	20250203	12440	-30.87	20240314	8260	4.12	20241209	3.09	N	035600	500	139 억	1648864	N	N	18	N	N
94	20250313	120425	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8580	-90	5	-1.04	233229305	27160	112.41	8670	8680	8560	11270	6070	8670	8587.24	5.91	-16598	8756	8712	8646	8602	8536	8735	8625	140	2600	500	6580	10	1	27904434	2394	3.09	0.48	12	0.10	2775.00	17706.00	13390	20240304	-35.92	8260	20241209	3.87	9010	-4.77	20250103	8290	3.50	20250203	12440	-31.03	20240314	8260	3.87	20241209	3.09	N	035600	500	139 억	1648864	N	N	18	N	N
95	20250313	110424	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8605	-65	5	-0.75	178082550	20746	85.87	8670	8680	8560	11270	6070	8670	8583.95	5.91	-11778	8756	8712	8646	8602	8536	8735	8625	140	2600	500	6580	10	1	27904434	2401	3.10	0.49	12	0.07	2775.00	17706.00	13390	20240304	-35.74	8260	20241209	4.18	9010	-4.50	20250103	8290	3.80	20250203	12440	-30.83	20240314	8260	4.18	20241209	3.09	N	035600	500	139 억	1648864	N	N	18	N	N
96	20250313	100424	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8560	-110	5	-1.27	125651995	14635	60.57	8670	8680	8560	11270	6070	8670	8585.72	5.91	-8038	8756	8712	8646	8602	8536	8735	8625	140	2600	500	6580	10	1	27904434	2389	3.08	0.48	12	0.05	2775.00	17706.00	13390	20240304	-36.07	8260	20241209	3.63	9010	-4.99	20250103	8290	3.26	20250203	12440	-31.19	20240314	8260	3.63	20241209	3.09	N	035600	500	139 억	1648864	N	N	18	N	N
97	20250313	090425	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8640	-30	5	-0.35	4503000	520	2.15	8670	8680	8640	11270	6070	8670	8659.62	5.91	-24	8756	8712	8646	8602	8536	8735	8625	140	2600	500	6580	10	1	27904434	2411	3.11	0.49	12	0.00	2775.00	17706.00	13390	20240304	-35.47	8260	20241209	4.60	9010	-4.11	20250103	8290	4.22	20250203	12440	-30.55	20240314	8260	4.60	20241209	3.09	N	035600	500	139 억	1648864	N	N	18	N	N
98	20250312	160422	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8670	20	2	0.23	208421810	24106	38.21	8580	8690	8580	11240	6060	8650	8646.06	5.96	-948	8770	8710	8610	8550	8450	8740	8580	140	2590	500	6570	10	1	27904434	2419	3.12	0.49	12	0.09	2775.00	17706.00	13390	20240304	-35.25	8260	20241209	4.96	9010	-3.77	20250103	8290	4.58	20250203	12440	-30.31	20240314	8260	4.96	20241209	3.10	N	035600	500	139 억	1663378	N	N	17	N	N
99	20250312	150422	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8610	-40	5	-0.46	189451750	21913	34.73	8580	8690	8580	11240	6060	8650	8645.63	5.96	-57	8770	8710	8610	8550	8450	8740	8580	140	2590	500	6570	10	1	27904434	2403	3.10	0.49	12	0.08	2775.00	17706.00	13390	20240304	-35.70	8260	20241209	4.24	9010	-4.44	20250103	8290	3.86	20250203	12440	-30.79	20240314	8260	4.24	20241209	3.10	N	035600	500	139 억	1663378	N	N	30	N	N
100	20250312	140422	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8630	-20	5	-0.23	168166550	19444	30.82	8580	8690	8580	11240	6060	8650	8648.76	5.96	-148	8770	8710	8610	8550	8450	8740	8580	140	2590	500	6570	10	1	27904434	2408	3.11	0.49	12	0.07	2775.00	17706.00	13390	20240304	-35.55	8260	20241209	4.48	9010	-4.22	20250103	8290	4.10	20250203	12440	-30.63	20240314	8260	4.48	20241209	3.10	N	035600	500	139 억	1663378	N	N	30	N	N
101	20250312	130422	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8660	10	2	0.12	141910730	16405	26.00	8580	8690	8580	11240	6060	8650	8650.46	5.96	1331	8770	8710	8610	8550	8450	8740	8580	140	2590	500	6570	10	1	27904434	2417	3.12	0.49	12	0.06	2775.00	17706.00	13390	20240304	-35.32	8260	20241209	4.84	9010	-3.88	20250103	8290	4.46	20250203	12440	-30.39	20240314	8260	4.84	20241209	3.10	N	035600	500	139 억	1663378	N	N	30	N	N
102	20250312	120423	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8660	10	2	0.12	124204990	14359	22.76	8580	8690	8580	11240	6060	8650	8649.97	5.96	1025	8770	8710	8610	8550	8450	8740	8580	140	2590	500	6570	10	1	27904434	2417	3.12	0.49	12	0.05	2775.00	17706.00	13390	20240304	-35.32	8260	20241209	4.84	9010	-3.88	20250103	8290	4.46	20250203	12440	-30.39	20240314	8260	4.84	20241209	3.10	N	035600	500	139 억	1663378	N	N	30	N	N
103	20250312	110420	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8670	20	2	0.23	97501440	11277	17.87	8580	8690	8580	11240	6060	8650	8646.04	5.96	1765	8770	8710	8610	8550	8450	8740	8580	140	2590	500	6570	10	1	27904434	2419	3.12	0.49	12	0.04	2775.00	17706.00	13390	20240304	-35.25	8260	20241209	4.96	9010	-3.77	20250103	8290	4.58	20250203	12440	-30.31	20240314	8260	4.96	20241209	3.10	N	035600	500	139 억	1663378	N	N	30	N	N
104	20250312	100422	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	0	3	0.00	39934680	4625	7.33	8580	8690	8580	11240	6060	8650	8634.53	5.96	-885	8770	8710	8610	8550	8450	8740	8580	140	2590	500	6570	10	1	27904434	2414	3.12	0.49	12	0.02	2775.00	17706.00	13390	20240304	-35.40	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	12440	-30.47	20240314	8260	4.72	20241209	3.10	N	035600	500	139 억	1663378	N	N	30	N	N
105	20250312	090423	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8690	40	2	0.46	9953470	1158	1.84	8580	8690	8580	11240	6060	8650	8595.40	5.96	-825	8770	8710	8610	8550	8450	8740	8580	140	2590	500	6570	10	1	27904434	2425	3.13	0.49	12	0.00	2775.00	17706.00	13390	20240304	-35.10	8260	20241209	5.21	9010	-3.55	20250103	8290	4.83	20250203	12440	-30.14	20240314	8260	5.21	20241209	3.10	N	035600	500	139 억	1663378	N	N	30	N	N
106	20250311	160418	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	-130	5	-1.48	541798560	63096	193.22	8630	8670	8510	11410	6150	8780	8586.67	5.98	-12953	8906	8842	8736	8672	8566	8875	8705	140	2630	500	6670	10	1	27904434	2414	3.12	0.49	12	0.23	2775.00	17706.00	13390	20240304	-35.40	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	12490	-30.74	20240311	8260	4.72	20241209	3.10	N	035600	500	139 억	1669650	N	N	30	N	N
107	20250311	150421	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8590	-190	5	-2.16	513463770	59816	183.18	8630	8670	8510	11410	6150	8780	8584.05	5.98	-10870	8906	8842	8736	8672	8566	8875	8705	140	2630	500	6670	10	1	27904434	2397	3.10	0.49	12	0.21	2775.00	17706.00	13390	20240304	-35.85	8260	20241209	4.00	9010	-4.66	20250103	8290	3.62	20250203	12490	-31.22	20240311	8260	4.00	20241209	3.10	N	035600	500	139 억	1669650	N	N	40	N	N
108	20250311	140420	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8630	-150	5	-1.71	457296670	53279	163.16	8630	8670	8510	11410	6150	8780	8583.06	5.98	-8118	8906	8842	8736	8672	8566	8875	8705	140	2630	500	6670	10	1	27904434	2408	3.11	0.49	12	0.19	2775.00	17706.00	13390	20240304	-35.55	8260	20241209	4.48	9010	-4.22	20250103	8290	4.10	20250203	12490	-30.90	20240311	8260	4.48	20241209	3.10	N	035600	500	139 억	1669650	N	N	40	N	N
109	20250311	130421	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8620	-160	5	-1.82	425554820	49595	151.88	8630	8670	8510	11410	6150	8780	8580.60	5.98	-8494	8906	8842	8736	8672	8566	8875	8705	140	2630	500	6670	10	1	27904434	2405	3.11	0.49	12	0.18	2775.00	17706.00	13390	20240304	-35.62	8260	20241209	4.36	9010	-4.33	20250103	8290	3.98	20250203	12490	-30.98	20240311	8260	4.36	20241209	3.10	N	035600	500	139 억	1669650	N	N	40	N	N
110	20250311	120420	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8630	-150	5	-1.71	352526910	41110	125.89	8630	8670	8510	11410	6150	8780	8575.21	5.98	-9877	8906	8842	8736	8672	8566	8875	8705	140	2630	500	6670	10	1	27904434	2408	3.11	0.49	12	0.15	2775.00	17706.00	13390	20240304	-35.55	8260	20241209	4.48	9010	-4.22	20250103	8290	4.10	20250203	12490	-30.90	20240311	8260	4.48	20241209	3.10	N	035600	500	139 억	1669650	N	N	40	N	N
111	20250311	110420	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8570	-210	5	-2.39	334764750	39047	119.57	8630	8670	8510	11410	6150	8780	8573.38	5.98	-8135	8906	8842	8736	8672	8566	8875	8705	140	2630	500	6670	10	1	27904434	2391	3.09	0.48	12	0.14	2775.00	17706.00	13390	20240304	-36.00	8260	20241209	3.75	9010	-4.88	20250103	8290	3.38	20250203	12490	-31.39	20240311	8260	3.75	20241209	3.10	N	035600	500	139 억	1669650	N	N	40	N	N
112	20250311	100420	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8550	-230	5	-2.62	199143040	23165	70.94	8630	8670	8540	11410	6150	8780	8596.72	5.98	-779	8906	8842	8736	8672	8566	8875	8705	140	2630	500	6670	10	1	27904434	2386	3.08	0.48	12	0.08	2775.00	17706.00	13390	20240304	-36.15	8260	20241209	3.51	9010	-5.11	20250103	8290	3.14	20250203	12490	-31.55	20240311	8260	3.51	20241209	3.10	N	035600	500	139 억	1669650	N	N	40	N	N
113	20250311	090421	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8640	-140	5	-1.59	30977280	3591	11.00	8630	8670	8600	11410	6150	8780	8626.37	5.98	1279	8906	8842	8736	8672	8566	8875	8705	140	2630	500	6670	10	1	27904434	2411	3.11	0.49	12	0.01	2775.00	17706.00	13390	20240304	-35.47	8260	20241209	4.60	9010	-4.11	20250103	8290	4.22	20250203	12490	-30.82	20240311	8260	4.60	20241209	3.10	N	035600	500	139 억	1669650	N	N	40	N	N
114	20250310	160416	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8780	40	2	0.46	285051315	32648	105.38	8680	8800	8630	11360	6120	8740	8731.05	6.01	-7311	8886	8812	8716	8642	8546	8850	8680	140	2620	500	6640	10	1	27904434	2450	3.16	0.50	12	0.12	2775.00	17706.00	13390	20240304	-34.43	8260	20241209	6.30	9010	-2.55	20250103	8290	5.91	20250203	12490	-29.70	20240311	8260	6.30	20241209	3.11	N	035600	500	139 억	1676426	N	N	40	N	N
115	20250310	150419	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8750	10	2	0.11	273829575	31368	101.25	8680	8800	8630	11360	6120	8740	8729.58	6.01	-7039	8886	8812	8716	8642	8546	8850	8680	140	2620	500	6640	10	1	27904434	2442	3.15	0.49	12	0.11	2775.00	17706.00	13390	20240304	-34.65	8260	20241209	5.93	9010	-2.89	20250103	8290	5.55	20250203	12490	-29.94	20240311	8260	5.93	20241209	3.11	N	035600	500	139 억	1676426	N	N	13	N	N
116	20250310	140419	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8740	0	3	0.00	212521550	24368	78.65	8680	8800	8630	11360	6120	8740	8721.34	6.01	-6549	8886	8812	8716	8642	8546	8850	8680	140	2620	500	6640	10	1	27904434	2439	3.15	0.49	12	0.09	2775.00	17706.00	13390	20240304	-34.73	8260	20241209	5.81	9010	-3.00	20250103	8290	5.43	20250203	12490	-30.02	20240311	8260	5.81	20241209	3.11	N	035600	500	139 억	1676426	N	N	13	N	N
117	20250310	130418	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8750	10	2	0.11	176670235	20269	65.42	8680	8800	8630	11360	6120	8740	8716.28	6.01	-4994	8886	8812	8716	8642	8546	8850	8680	140	2620	500	6640	10	1	27904434	2442	3.15	0.49	12	0.07	2775.00	17706.00	13390	20240304	-34.65	8260	20241209	5.93	9010	-2.89	20250103	8290	5.55	20250203	12490	-29.94	20240311	8260	5.93	20241209	3.11	N	035600	500	139 억	1676426	N	N	13	N	N
118	20250310	120417	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8770	30	2	0.34	138626955	15933	51.43	8680	8800	8630	11360	6120	8740	8700.62	6.01	-2702	8886	8812	8716	8642	8546	8850	8680	140	2620	500	6640	10	1	27904434	2447	3.16	0.50	12	0.06	2775.00	17706.00	13390	20240304	-34.50	8260	20241209	6.17	9010	-2.66	20250103	8290	5.79	20250203	12490	-29.78	20240311	8260	6.17	20241209	3.11	N	035600	500	139 억	1676426	N	N	13	N	N
119	20250310	110417	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8740	0	3	0.00	134471245	15458	49.90	8680	8800	8630	11360	6120	8740	8699.14	6.01	-2677	8886	8812	8716	8642	8546	8850	8680	140	2620	500	6640	10	1	27904434	2439	3.15	0.49	12	0.06	2775.00	17706.00	13390	20240304	-34.73	8260	20241209	5.81	9010	-3.00	20250103	8290	5.43	20250203	12490	-30.02	20240311	8260	5.81	20241209	3.11	N	035600	500	139 억	1676426	N	N	13	N	N
120	20250310	100418	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8730	-10	5	-0.11	102872045	11841	38.22	8680	8800	8630	11360	6120	8740	8687.78	6.01	-2470	8886	8812	8716	8642	8546	8850	8680	140	2620	500	6640	10	1	27904434	2436	3.15	0.49	12	0.04	2775.00	17706.00	13390	20240304	-34.80	8260	20241209	5.69	9010	-3.11	20250103	8290	5.31	20250203	12490	-30.10	20240311	8260	5.69	20241209	3.11	N	035600	500	139 억	1676426	N	N	13	N	N
121	20250310	090418	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8640	-100	5	-1.14	8309610	960	3.10	8680	8690	8630	11360	6120	8740	8655.84	6.01	-663	8886	8812	8716	8642	8546	8850	8680	140	2620	500	6640	10	1	27904434	2411	3.11	0.49	12	0.00	2775.00	17706.00	13390	20240304	-35.47	8260	20241209	4.60	9010	-4.11	20250103	8290	4.22	20250203	12490	-30.82	20240311	8260	4.60	20241209	3.11	N	035600	500	139 억	1676426	N	N	13	N	N
122	20250307	160417	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8740	-10	5	-0.11	269203915	30930	52.68	8620	8790	8620	11370	6130	8750	8703.65	6.02	2972	8910	8830	8750	8670	8590	8870	8710	140	2620	500	6650	10	1	27904434	2439	3.15	0.49	12	0.11	2775.00	17706.00	13390	20240304	-34.73	8260	20241209	5.81	9010	-3.00	20250103	8290	5.43	20250203	13210	-33.84	20240307	8260	5.81	20241209	3.10	N	035600	500	139 억	1680867	N	N	13	N	N
123	20250307	150419	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8670	-80	5	-0.91	236868075	27208	46.34	8620	8790	8620	11370	6130	8750	8705.82	6.02	3433	8910	8830	8750	8670	8590	8870	8710	140	2620	500	6650	10	1	27904434	2419	3.12	0.49	12	0.10	2775.00	17706.00	13390	20240304	-35.25	8260	20241209	4.96	9010	-3.77	20250103	8290	4.58	20250203	13210	-34.37	20240307	8260	4.96	20241209	3.10	N	035600	500	139 억	1680867	N	N	57	N	N
124	20250307	140417	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8720	-30	5	-0.34	171071505	19626	33.43	8620	8790	8620	11370	6130	8750	8716.58	6.02	3016	8910	8830	8750	8670	8590	8870	8710	140	2620	500	6650	10	1	27904434	2433	3.14	0.49	12	0.07	2775.00	17706.00	13390	20240304	-34.88	8260	20241209	5.57	9010	-3.22	20250103	8290	5.19	20250203	13210	-33.99	20240307	8260	5.57	20241209	3.10	N	035600	500	139 억	1680867	N	N	57	N	N
125	20250307	130418	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8710	-40	5	-0.46	152676875	17516	29.83	8620	8790	8620	11370	6130	8750	8716.42	6.02	3908	8910	8830	8750	8670	8590	8870	8710	140	2620	500	6650	10	1	27904434	2430	3.14	0.49	12	0.06	2775.00	17706.00	13390	20240304	-34.95	8260	20241209	5.45	9010	-3.33	20250103	8290	5.07	20250203	13210	-34.07	20240307	8260	5.45	20241209	3.10	N	035600	500	139 억	1680867	N	N	57	N	N
126	20250307	120418	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8720	-30	5	-0.34	134216025	15397	26.22	8620	8790	8620	11370	6130	8750	8717.02	6.02	3772	8910	8830	8750	8670	8590	8870	8710	140	2620	500	6650	10	1	27904434	2433	3.14	0.49	12	0.06	2775.00	17706.00	13390	20240304	-34.88	8260	20241209	5.57	9010	-3.22	20250103	8290	5.19	20250203	13210	-33.99	20240307	8260	5.57	20241209	3.10	N	035600	500	139 억	1680867	N	N	57	N	N
127	20250307	110418	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8730	-20	5	-0.23	108823090	12480	21.25	8620	8790	8620	11370	6130	8750	8719.80	6.02	3503	8910	8830	8750	8670	8590	8870	8710	140	2620	500	6650	10	1	27904434	2436	3.15	0.49	12	0.04	2775.00	17706.00	13390	20240304	-34.80	8260	20241209	5.69	9010	-3.11	20250103	8290	5.31	20250203	13210	-33.91	20240307	8260	5.69	20241209	3.10	N	035600	500	139 억	1680867	N	N	57	N	N
128	20250307	100416	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8740	-10	5	-0.11	67585250	7758	13.21	8620	8790	8620	11370	6130	8750	8711.68	6.02	1495	8910	8830	8750	8670	8590	8870	8710	140	2620	500	6650	10	1	27904434	2439	3.15	0.49	12	0.03	2775.00	17706.00	13390	20240304	-34.73	8260	20241209	5.81	9010	-3.00	20250103	8290	5.43	20250203	13210	-33.84	20240307	8260	5.81	20241209	3.10	N	035600	500	139 억	1680867	N	N	57	N	N
129	20250307	090419	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8670	-80	5	-0.91	17224470	1993	3.39	8620	8750	8620	11370	6130	8750	8642.48	6.02	894	8910	8830	8750	8670	8590	8870	8710	140	2620	500	6650	10	1	27904434	2419	3.12	0.49	12	0.01	2775.00	17706.00	13390	20240304	-35.25	8260	20241209	4.96	9010	-3.77	20250103	8290	4.58	20250203	13210	-34.37	20240307	8260	4.96	20241209	3.10	N	035600	500	139 억	1680867	N	N	57	N	N
130	20250306	160416	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8750	30	2	0.34	417138770	47783	90.42	8720	8830	8670	11330	6110	8720	8729.84	5.96	11869	8913	8816	8663	8566	8413	8865	8615	140	2610	500	6620	10	1	27904434	2442	3.15	0.49	12	0.17	2775.00	17706.00	13390	20240304	-34.65	8260	20241209	5.93	9010	-2.89	20250103	8290	5.55	20250203	13210	-33.76	20240307	8260	5.93	20241209	3.10	N	035600	500	139 억	1662232	N	N	57	N	N
131	20250306	150415	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8700	-20	5	-0.23	379761690	43507	82.33	8720	8830	8670	11330	6110	8720	8728.75	5.96	10249	8913	8816	8663	8566	8413	8865	8615	140	2610	500	6620	10	1	27904434	2428	3.14	0.49	12	0.16	2775.00	17706.00	13390	20240304	-35.03	8260	20241209	5.33	9010	-3.44	20250103	8290	4.95	20250203	13210	-34.14	20240307	8260	5.33	20241209	3.10	N	035600	500	139 억	1662232	N	N	434	N	N
132	20250306	140415	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8740	20	2	0.23	329720795	37755	71.44	8720	8830	8690	11330	6110	8720	8733.17	5.96	8893	8913	8816	8663	8566	8413	8865	8615	140	2610	500	6620	10	1	27904434	2439	3.15	0.49	12	0.14	2775.00	17706.00	13390	20240304	-34.73	8260	20241209	5.81	9010	-3.00	20250103	8290	5.43	20250203	13210	-33.84	20240307	8260	5.81	20241209	3.10	N	035600	500	139 억	1662232	N	N	434	N	N
133	20250306	130415	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8750	30	2	0.34	305917155	35025	66.28	8720	8830	8690	11330	6110	8720	8734.25	5.96	7497	8913	8816	8663	8566	8413	8865	8615	140	2610	500	6620	10	1	27904434	2442	3.15	0.49	12	0.13	2775.00	17706.00	13390	20240304	-34.65	8260	20241209	5.93	9010	-2.89	20250103	8290	5.55	20250203	13210	-33.76	20240307	8260	5.93	20241209	3.10	N	035600	500	139 억	1662232	N	N	434	N	N
134	20250306	120415	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8720	0	3	0.00	215683255	24692	46.72	8720	8830	8690	11330	6110	8720	8734.94	5.96	4053	8913	8816	8663	8566	8413	8865	8615	140	2610	500	6620	10	1	27904434	2433	3.14	0.49	12	0.09	2775.00	17706.00	13390	20240304	-34.88	8260	20241209	5.57	9010	-3.22	20250103	8290	5.19	20250203	13210	-33.99	20240307	8260	5.57	20241209	3.10	N	035600	500	139 억	1662232	N	N	434	N	N
135	20250306	110414	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8740	20	2	0.23	116134885	13264	25.10	8720	8830	8700	11330	6110	8720	8755.65	5.96	2051	8913	8816	8663	8566	8413	8865	8615	140	2610	500	6620	10	1	27904434	2439	3.15	0.49	12	0.05	2775.00	17706.00	13390	20240304	-34.73	8260	20241209	5.81	9010	-3.00	20250103	8290	5.43	20250203	13210	-33.84	20240307	8260	5.81	20241209	3.10	N	035600	500	139 억	1662232	N	N	434	N	N
136	20250306	100415	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8720	0	3	0.00	108318240	12369	23.41	8720	8830	8700	11330	6110	8720	8757.24	5.96	2110	8913	8816	8663	8566	8413	8865	8615	140	2610	500	6620	10	1	27904434	2433	3.14	0.49	12	0.04	2775.00	17706.00	13390	20240304	-34.88	8260	20241209	5.57	9010	-3.22	20250103	8290	5.19	20250203	13210	-33.99	20240307	8260	5.57	20241209	3.10	N	035600	500	139 억	1662232	N	N	434	N	N
137	20250306	090417	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8760	40	2	0.46	24147090	2754	5.21	8720	8830	8720	11330	6110	8720	8768.01	5.96	294	8913	8816	8663	8566	8413	8865	8615	140	2610	500	6620	10	1	27904434	2444	3.16	0.49	12	0.01	2775.00	17706.00	13390	20240304	-34.58	8260	20241209	6.05	9010	-2.77	20250103	8290	5.67	20250203	13210	-33.69	20240307	8260	6.05	20241209	3.10	N	035600	500	139 억	1662232	N	N	434	N	N
138	20250305	160411	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8720	240	2	2.83	446406265	51694	126.75	8560	8760	8510	11020	5940	8480	8635.55	5.93	6622	8700	8590	8500	8390	8300	8545	8345	140	2540	500	6440	10	1	27904434	2433	3.14	0.49	12	0.19	2775.00	17706.00	13390	20240304	-34.88	8260	20241209	5.57	9010	-3.22	20250103	8290	5.19	20250203	13280	-34.34	20240305	8260	5.57	20241209	3.05	N	035600	500	139 억	1654363	N	N	434	N	N
139	20250305	150413	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8720	240	2	2.83	420693985	48745	119.52	8560	8760	8510	11020	5940	8480	8630.51	5.93	7404	8700	8590	8500	8390	8300	8545	8345	140	2540	500	6440	10	1	27904434	2433	3.14	0.49	12	0.17	2775.00	17706.00	13390	20240304	-34.88	8260	20241209	5.57	9010	-3.22	20250103	8290	5.19	20250203	13280	-34.34	20240305	8260	5.57	20241209	3.05	N	035600	500	139 억	1654363	N	N	54	N	N
140	20250305	140411	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	170	2	2.00	259899265	30253	74.18	8560	8670	8510	11020	5940	8480	8590.86	5.93	5299	8700	8590	8500	8390	8300	8545	8345	140	2540	500	6440	10	1	27904434	2414	3.12	0.49	12	0.11	2775.00	17706.00	13390	20240304	-35.40	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	13280	-34.86	20240305	8260	4.72	20241209	3.05	N	035600	500	139 억	1654363	N	N	54	N	N
141	20250305	130410	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8650	170	2	2.00	213926355	24941	61.15	8560	8670	8510	11020	5940	8480	8577.30	5.93	3933	8700	8590	8500	8390	8300	8545	8345	140	2540	500	6440	10	1	27904434	2414	3.12	0.49	12	0.09	2775.00	17706.00	13390	20240304	-35.40	8260	20241209	4.72	9010	-4.00	20250103	8290	4.34	20250203	13280	-34.86	20240305	8260	4.72	20241209	3.05	N	035600	500	139 억	1654363	N	N	54	N	N
142	20250305	120413	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8530	50	2	0.59	136404130	15923	39.04	8560	8650	8510	11020	5940	8480	8566.48	5.93	995	8700	8590	8500	8390	8300	8545	8345	140	2540	500	6440	10	1	27904434	2380	3.07	0.48	12	0.06	2775.00	17706.00	13390	20240304	-36.30	8260	20241209	3.27	9010	-5.33	20250103	8290	2.90	20250203	13280	-35.77	20240305	8260	3.27	20241209	3.05	N	035600	500	139 억	1654363	N	N	54	N	N
143	20250305	110409	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8550	70	2	0.83	107228970	12506	30.66	8560	8650	8510	11020	5940	8480	8574.20	5.93	2314	8700	8590	8500	8390	8300	8545	8345	140	2540	500	6440	10	1	27904434	2386	3.08	0.48	12	0.04	2775.00	17706.00	13390	20240304	-36.15	8260	20241209	3.51	9010	-5.11	20250103	8290	3.14	20250203	13280	-35.62	20240305	8260	3.51	20241209	3.05	N	035600	500	139 억	1654363	N	N	54	N	N
144	20250305	100412	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8540	60	2	0.71	64514660	7519	18.44	8560	8650	8510	11020	5940	8480	8580.22	5.93	2764	8700	8590	8500	8390	8300	8545	8345	140	2540	500	6440	10	1	27904434	2383	3.08	0.48	12	0.03	2775.00	17706.00	13390	20240304	-36.22	8260	20241209	3.39	9010	-5.22	20250103	8290	3.02	20250203	13280	-35.69	20240305	8260	3.39	20241209	3.05	N	035600	500	139 억	1654363	N	N	54	N	N
145	20250305	090409	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8580	100	2	1.18	27130300	3150	7.72	8560	8650	8560	11020	5940	8480	8612.79	5.93	2972	8700	8590	8500	8390	8300	8545	8345	140	2540	500	6440	10	1	27904434	2394	3.09	0.48	12	0.01	2775.00	17706.00	13390	20240304	-35.92	8260	20241209	3.87	9010	-4.77	20250103	8290	3.50	20250203	13280	-35.39	20240305	8260	3.87	20241209	3.05	N	035600	500	139 억	1654363	N	N	54	N	N
146	20250304	160408	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8480	-80	5	-0.93	339008720	39934	53.04	8540	8610	8410	11120	6000	8560	8489.46	6.00	-14413	8760	8660	8610	8510	8460	8635	8485	140	2560	500	6500	10	1	27904434	2366	3.06	0.48	12	0.14	2775.00	17706.00	13660	20240220	-37.92	8260	20241209	2.66	9010	-5.88	20250103	8290	2.29	20250203	13390	-36.67	20240304	8260	2.66	20241209	3.03	N	035600	500	139 억	1673998	N	N	54	N	N
147	20250304	150406	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8480	-80	5	-0.93	295021940	34747	46.15	8540	8610	8410	11120	6000	8560	8490.57	6.00	-14802	8760	8660	8610	8510	8460	8635	8485	140	2560	500	6500	10	1	27904434	2366	3.06	0.48	12	0.12	2775.00	17706.00	13660	20240220	-37.92	8260	20241209	2.66	9010	-5.88	20250103	8290	2.29	20250203	13390	-36.67	20240304	8260	2.66	20241209	3.03	N	035600	500	139 억	1673998	N	N	940	N	N
148	20250304	140408	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8470	-90	5	-1.05	277932910	32731	43.47	8540	8610	8410	11120	6000	8560	8491.43	6.00	-15036	8760	8660	8610	8510	8460	8635	8485	140	2560	500	6500	10	1	27904434	2364	3.05	0.48	12	0.12	2775.00	17706.00	13660	20240220	-37.99	8260	20241209	2.54	9010	-5.99	20250103	8290	2.17	20250203	13390	-36.74	20240304	8260	2.54	20241209	3.03	N	035600	500	139 억	1673998	N	N	940	N	N
149	20250304	130407	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8480	-80	5	-0.93	250965220	29551	39.25	8540	8610	8410	11120	6000	8560	8492.61	6.00	-14643	8760	8660	8610	8510	8460	8635	8485	140	2560	500	6500	10	1	27904434	2366	3.06	0.48	12	0.11	2775.00	17706.00	13660	20240220	-37.92	8260	20241209	2.66	9010	-5.88	20250103	8290	2.29	20250203	13390	-36.67	20240304	8260	2.66	20241209	3.03	N	035600	500	139 억	1673998	N	N	940	N	N
150	20250304	120405	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8490	-70	5	-0.82	206286930	24274	32.24	8540	8610	8410	11120	6000	8560	8498.27	6.00	-10879	8760	8660	8610	8510	8460	8635	8485	140	2560	500	6500	10	1	27904434	2369	3.06	0.48	12	0.09	2775.00	17706.00	13660	20240220	-37.85	8260	20241209	2.78	9010	-5.77	20250103	8290	2.41	20250203	13390	-36.59	20240304	8260	2.78	20241209	3.03	N	035600	500	139 억	1673998	N	N	940	N	N
151	20250304	110407	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8470	-90	5	-1.05	183291190	21560	28.64	8540	8610	8410	11120	6000	8560	8501.45	6.00	-11429	8760	8660	8610	8510	8460	8635	8485	140	2560	500	6500	10	1	27904434	2364	3.05	0.48	12	0.08	2775.00	17706.00	13660	20240220	-37.99	8260	20241209	2.54	9010	-5.99	20250103	8290	2.17	20250203	13390	-36.74	20240304	8260	2.54	20241209	3.03	N	035600	500	139 억	1673998	N	N	940	N	N
152	20250304	100404	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8530	-30	5	-0.35	106349960	12514	16.62	8540	8610	8410	11120	6000	8560	8498.48	6.00	-3202	8760	8660	8610	8510	8460	8635	8485	140	2560	500	6500	10	1	27904434	2380	3.07	0.48	12	0.04	2775.00	17706.00	13660	20240220	-37.55	8260	20241209	3.27	9010	-5.33	20250103	8290	2.90	20250203	13390	-36.30	20240304	8260	3.27	20241209	3.03	N	035600	500	139 억	1673998	N	N	940	N	N
153	20250304	090403	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	8480	-80	5	-0.93	27328640	3213	4.27	8540	8610	8450	11120	6000	8560	8505.65	6.00	-1231	8760	8660	8610	8510	8460	8635	8485	140	2560	500	6500	10	1	27904434	2366	3.06	0.48	12	0.01	2775.00	17706.00	13660	20240220	-37.92	8260	20241209	2.66	9010	-5.88	20250103	8290	2.29	20250203	13390	-36.67	20240304	8260	2.66	20241209	3.03	N	035600	500	139 억	1673998	N	N	940	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History