KissMeData/038540/price/prices-20230601.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

2024-11-17 15:27:48 +09:00

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230630	160421	57	100.00	KSQ150	신저가	컴퓨터서비스	N	N	N	N	N	4815	75	2	1.58	777889090	162899	105.63	4740	4840	4615	6160	3320	4740	4775.28	5.98	0	-42446	5116	4927	4806	4617	4496	4867	4557	572	1420	1000	3410	5	1	55328313	2664	5.70	0.37	12	0.29	845.00	13078.00	9390	20220728	-48.72	4615	20230630	4.33	6310	-23.69	20230203	4615	4.33	20230630	9390	-48.72	20220728	4615	4.33	20230630	1.50	Y	038540	1000	571 억	3310153	N	N	16200	N	N
3	20230630	150424	57	100.00	KSQ150	신저가	컴퓨터서비스	N	N	N	N	N	4815	75	2	1.58	731942535	153347	99.44	4740	4840	4615	6160	3320	4740	4773.11	5.98	0	-44718	5116	4927	4806	4617	4496	4867	4557	572	1420	1000	3410	5	1	55328313	2664	5.70	0.37	12	0.28	845.00	13078.00	9390	20220728	-48.72	4615	20230630	4.33	6310	-23.69	20230203	4615	4.33	20230630	9390	-48.72	20220728	4615	4.33	20230630	1.50	Y	038540	1000	571 억	3310153	N	N	27996	N	N
4	20230630	140422	57	100.00	KSQ150	신저가	컴퓨터서비스	N	N	N	N	N	4810	70	2	1.48	630724375	132352	85.82	4740	4840	4615	6160	3320	4740	4765.51	5.98	0	-33657	5116	4927	4806	4617	4496	4867	4557	572	1420	1000	3410	5	1	55328313	2661	5.69	0.37	12	0.24	845.00	13078.00	9390	20220728	-48.78	4615	20230630	4.23	6310	-23.77	20230203	4615	4.23	20230630	9390	-48.78	20220728	4615	4.23	20230630	1.50	Y	038540	1000	571 억	3310153	N	N	27996	N	N
5	20230630	130424	57	100.00	KSQ150	신저가	컴퓨터서비스	N	N	N	N	N	4785	45	2	0.95	563913090	118409	76.78	4740	4840	4615	6160	3320	4740	4762.42	5.98	0	-27781	5116	4927	4806	4617	4496	4867	4557	572	1420	1000	3410	5	1	55328313	2647	5.66	0.37	12	0.21	845.00	13078.00	9390	20220728	-49.04	4615	20230630	3.68	6310	-24.17	20230203	4615	3.68	20230630	9390	-49.04	20220728	4615	3.68	20230630	1.50	Y	038540	1000	571 억	3310153	N	N	27996	N	N
6	20230630	120421	57	100.00	KSQ150	신저가	컴퓨터서비스	N	N	N	N	N	4805	65	2	1.37	467417235	98259	63.71	4740	4840	4615	6160	3320	4740	4756.99	5.98	0	-31010	5116	4927	4806	4617	4496	4867	4557	572	1420	1000	3410	5	1	55328313	2659	5.69	0.37	12	0.18	845.00	13078.00	9390	20220728	-48.83	4615	20230630	4.12	6310	-23.85	20230203	4615	4.12	20230630	9390	-48.83	20220728	4615	4.12	20230630	1.50	Y	038540	1000	571 억	3310153	N	N	27996	N	N
7	20230630	110422	57	100.00	KSQ150	신저가	컴퓨터서비스	N	N	N	N	N	4815	75	2	1.58	357632355	75489	48.95	4740	4830	4615	6160	3320	4740	4737.54	5.98	0	-29745	5116	4927	4806	4617	4496	4867	4557	572	1420	1000	3410	5	1	55328313	2664	5.70	0.37	12	0.14	845.00	13078.00	9390	20220728	-48.72	4615	20230630	4.33	6310	-23.69	20230203	4615	4.33	20230630	9390	-48.72	20220728	4615	4.33	20230630	1.50	Y	038540	1000	571 억	3310153	N	N	27996	N	N
8	20230630	100423	57	100.00	KSQ150	신저가	컴퓨터서비스	N	N	N	N	N	4765	25	2	0.53	217970460	46384	30.08	4740	4780	4615	6160	3320	4740	4699.26	5.98	0	-23230	5116	4927	4806	4617	4496	4867	4557	572	1420	1000	3410	5	1	55328313	2636	5.64	0.36	12	0.08	845.00	13078.00	9390	20220728	-49.25	4615	20230630	3.25	6310	-24.48	20230203	4615	3.25	20230630	9390	-49.25	20220728	4615	3.25	20230630	1.50	Y	038540	1000	571 억	3310153	N	N	27996	N	N
9	20230630	090423	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4720	-20	5	-0.42	35258340	7443	4.83	4740	4780	4720	6160	3320	4740	4737.11	5.98	0	-896	5116	4927	4806	4617	4496	4867	4557	572	1420	1000	3410	5	1	55328313	2611	5.59	0.36	12	0.01	845.00	13078.00	9390	20220728	-49.73	4650	20230327	1.51	6310	-25.20	20230203	4650	1.51	20230327	9390	-49.73	20220728	4650	1.51	20230327	1.50	Y	038540	1000	571 억	3310153	N	N	27996	N	N
10	20230629	160422	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4740	-80	5	-1.66	733597265	154214	108.93	4840	4995	4685	6260	3375	4820	4757.01	6.37	0	-52428	5050	4935	4850	4735	4650	4892	4692	572	1442	1000	3470	5	1	55328313	2623	5.61	0.36	12	0.28	845.00	13078.00	9390	20220728	-49.52	4650	20230327	1.94	6310	-24.88	20230203	4650	1.94	20230327	9390	-49.52	20220728	4650	1.94	20230327	1.50	Y	038540	1000	571 억	3522276	N	N	27996	N	N
11	20230629	150420	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4720	-100	5	-2.07	692024585	145421	102.72	4840	4995	4685	6260	3375	4820	4758.77	6.37	0	-46707	5050	4935	4850	4735	4650	4892	4692	572	1442	1000	3470	5	1	55328313	2611	5.59	0.36	12	0.26	845.00	13078.00	9390	20220728	-49.73	4650	20230327	1.51	6310	-25.20	20230203	4650	1.51	20230327	9390	-49.73	20220728	4650	1.51	20230327	1.50	Y	038540	1000	571 억	3522276	N	N	20920	N	N
12	20230629	140420	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4730	-90	5	-1.87	642514465	134947	95.32	4840	4995	4685	6260	3375	4820	4761.24	6.37	0	-41609	5050	4935	4850	4735	4650	4892	4692	572	1442	1000	3470	5	1	55328313	2617	5.60	0.36	12	0.24	845.00	13078.00	9390	20220728	-49.63	4650	20230327	1.72	6310	-25.04	20230203	4650	1.72	20230327	9390	-49.63	20220728	4650	1.72	20230327	1.50	Y	038540	1000	571 억	3522276	N	N	20920	N	N
13	20230629	130419	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4695	-125	5	-2.59	578332035	121338	85.71	4840	4995	4685	6260	3375	4820	4766.29	6.37	0	-36456	5050	4935	4850	4735	4650	4892	4692	572	1442	1000	3470	5	1	55328313	2598	5.56	0.36	12	0.22	845.00	13078.00	9390	20220728	-50.00	4650	20230327	0.97	6310	-25.59	20230203	4650	0.97	20230327	9390	-50.00	20220728	4650	0.97	20230327	1.50	Y	038540	1000	571 억	3522276	N	N	20920	N	N
14	20230629	120421	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4720	-100	5	-2.07	449897205	94049	66.43	4840	4995	4710	6260	3375	4820	4783.65	6.37	0	-30385	5050	4935	4850	4735	4650	4892	4692	572	1442	1000	3470	5	1	55328313	2611	5.59	0.36	12	0.17	845.00	13078.00	9390	20220728	-49.73	4650	20230327	1.51	6310	-25.20	20230203	4650	1.51	20230327	9390	-49.73	20220728	4650	1.51	20230327	1.50	Y	038540	1000	571 억	3522276	N	N	20920	N	N
15	20230629	110421	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4780	-40	5	-0.83	269069600	55933	39.51	4840	4995	4770	6260	3375	4820	4810.57	6.37	0	-19066	5050	4935	4850	4735	4650	4892	4692	572	1442	1000	3470	5	1	55328313	2645	5.66	0.37	12	0.10	845.00	13078.00	9390	20220728	-49.09	4650	20230327	2.80	6310	-24.25	20230203	4650	2.80	20230327	9390	-49.09	20220728	4650	2.80	20230327	1.50	Y	038540	1000	571 억	3522276	N	N	20920	N	N
16	20230629	100421	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4820	0	3	0.00	182132680	37776	26.68	4840	4995	4785	6260	3375	4820	4821.39	6.37	0	-10142	5050	4935	4850	4735	4650	4892	4692	572	1442	1000	3470	5	1	55328313	2667	5.70	0.37	12	0.07	845.00	13078.00	9390	20220728	-48.67	4650	20230327	3.66	6310	-23.61	20230203	4650	3.66	20230327	9390	-48.67	20220728	4650	3.66	20230327	1.50	Y	038540	1000	571 억	3522276	N	N	20920	N	N
17	20230629	090420	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4815	-5	5	-0.10	21845075	4524	3.20	4840	4855	4815	6260	3375	4820	4828.71	6.37	0	-2754	5050	4935	4850	4735	4650	4892	4692	572	1442	1000	3470	5	1	55328313	2664	5.70	0.37	12	0.01	845.00	13078.00	9390	20220728	-48.72	4650	20230327	3.55	6310	-23.69	20230203	4650	3.55	20230327	9390	-48.72	20220728	4650	3.55	20230327	1.50	Y	038540	1000	571 억	3522276	N	N	20920	N	N
18	20230628	160417	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4820	-10	5	-0.21	679133740	141308	116.53	4965	4965	4765	6270	3385	4830	4806.05	6.76	0	-43077	4940	4885	4845	4790	4750	4865	4770	572	1442	1000	3470	5	1	55328313	2667	5.70	0.37	12	0.26	845.00	13078.00	9390	20220728	-48.67	4650	20230327	3.66	6310	-23.61	20230203	4650	3.66	20230327	9390	-48.67	20220728	4650	3.66	20230327	1.52	Y	038540	1000	571 억	3742171	N	N	20920	N	N
19	20230628	150419	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4770	-60	5	-1.24	620273110	129000	106.38	4965	4965	4765	6270	3385	4830	4808.32	6.76	0	-36253	4940	4885	4845	4790	4750	4865	4770	572	1442	1000	3470	5	1	55328313	2639	5.64	0.36	12	0.23	845.00	13078.00	9390	20220728	-49.20	4650	20230327	2.58	6310	-24.41	20230203	4650	2.58	20230327	9390	-49.20	20220728	4650	2.58	20230327	1.52	Y	038540	1000	571 억	3742171	N	N	21592	N	N
20	20230628	140417	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4800	-30	5	-0.62	422424870	87645	72.28	4965	4965	4795	6270	3385	4830	4819.73	6.76	0	-29254	4940	4885	4845	4790	4750	4865	4770	572	1442	1000	3470	5	1	55328313	2656	5.68	0.37	12	0.16	845.00	13078.00	9390	20220728	-48.88	4650	20230327	3.23	6310	-23.93	20230203	4650	3.23	20230327	9390	-48.88	20220728	4650	3.23	20230327	1.52	Y	038540	1000	571 억	3742171	N	N	21592	N	N
21	20230628	130418	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4800	-30	5	-0.62	358626415	74354	61.32	4965	4965	4795	6270	3385	4830	4823.23	6.76	0	-27628	4940	4885	4845	4790	4750	4865	4770	572	1442	1000	3470	5	1	55328313	2656	5.68	0.37	12	0.13	845.00	13078.00	9390	20220728	-48.88	4650	20230327	3.23	6310	-23.93	20230203	4650	3.23	20230327	9390	-48.88	20220728	4650	3.23	20230327	1.52	Y	038540	1000	571 억	3742171	N	N	21592	N	N
22	20230628	120351	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4815	-15	5	-0.31	321721325	66673	54.98	4965	4965	4795	6270	3385	4830	4825.36	6.76	0	-27682	4940	4885	4845	4790	4750	4865	4770	572	1442	1000	3470	5	1	55328313	2664	5.70	0.37	12	0.12	845.00	13078.00	9390	20220728	-48.72	4650	20230327	3.55	6310	-23.69	20230203	4650	3.55	20230327	9390	-48.72	20220728	4650	3.55	20230327	1.52	Y	038540	1000	571 억	3742171	N	N	21592	N	N
23	20230628	110421	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4805	-25	5	-0.52	256669360	53138	43.82	4965	4965	4795	6270	3385	4830	4830.24	6.76	0	-28840	4940	4885	4845	4790	4750	4865	4770	572	1442	1000	3470	5	1	55328313	2659	5.69	0.37	12	0.10	845.00	13078.00	9390	20220728	-48.83	4650	20230327	3.33	6310	-23.85	20230203	4650	3.33	20230327	9390	-48.83	20220728	4650	3.33	20230327	1.52	Y	038540	1000	571 억	3742171	N	N	21592	N	N
24	20230628	100421	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4835	5	2	0.10	91444790	18798	15.50	4965	4965	4835	6270	3385	4830	4864.60	6.76	0	-8478	4940	4885	4845	4790	4750	4865	4770	572	1442	1000	3470	5	1	55328313	2675	5.72	0.37	12	0.03	845.00	13078.00	9390	20220728	-48.51	4650	20230327	3.98	6310	-23.38	20230203	4650	3.98	20230327	9390	-48.51	20220728	4650	3.98	20230327	1.52	Y	038540	1000	571 억	3742171	N	N	21592	N	N
25	20230628	090418	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4870	40	2	0.83	3952275	799	0.66	4965	4965	4865	6270	3385	4830	4946.53	6.76	0	-34	4940	4885	4845	4790	4750	4865	4770	572	1442	1000	3470	5	1	55328313	2694	5.76	0.37	12	0.00	845.00	13078.00	9390	20220728	-48.14	4650	20230327	4.73	6310	-22.82	20230203	4650	4.73	20230327	9390	-48.14	20220728	4650	4.73	20230327	1.52	Y	038540	1000	571 억	3742171	N	N	21592	N	N
26	20230627	160420	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4830	-40	5	-0.82	586183430	121261	121.04	4850	4900	4805	6330	3410	4870	4834.06	6.80	0	-17151	5096	4982	4906	4792	4716	4945	4755	572	1460	1000	3500	5	1	55328313	2672	5.72	0.37	12	0.22	845.00	13078.00	9390	20220728	-48.56	4650	20230327	3.87	6310	-23.45	20230203	4650	3.87	20230327	9390	-48.56	20220728	4650	3.87	20230327	1.53	Y	038540	1000	571 억	3760277	N	N	21592	N	N
27	20230627	150422	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4825	-45	5	-0.92	522316020	107996	107.80	4850	4900	4810	6330	3410	4870	4836.44	6.80	0	-16390	5096	4982	4906	4792	4716	4945	4755	572	1460	1000	3500	5	1	55328313	2670	5.71	0.37	12	0.20	845.00	13078.00	9390	20220728	-48.62	4650	20230327	3.76	6310	-23.53	20230203	4650	3.76	20230327	9390	-48.62	20220728	4650	3.76	20230327	1.53	Y	038540	1000	571 억	3760277	N	N	7308	N	N
28	20230627	140425	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4815	-55	5	-1.13	455441150	94122	93.95	4850	4900	4810	6330	3410	4870	4838.84	6.80	0	-14469	5096	4982	4906	4792	4716	4945	4755	572	1460	1000	3500	5	1	55328313	2664	5.70	0.37	12	0.17	845.00	13078.00	9390	20220728	-48.72	4650	20230327	3.55	6310	-23.69	20230203	4650	3.55	20230327	9390	-48.72	20220728	4650	3.55	20230327	1.53	Y	038540	1000	571 억	3760277	N	N	7308	N	N
29	20230627	130425	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4835	-35	5	-0.72	373761945	77199	77.06	4850	4900	4810	6330	3410	4870	4841.54	6.80	0	-11718	5096	4982	4906	4792	4716	4945	4755	572	1460	1000	3500	5	1	55328313	2675	5.72	0.37	12	0.14	845.00	13078.00	9390	20220728	-48.51	4650	20230327	3.98	6310	-23.38	20230203	4650	3.98	20230327	9390	-48.51	20220728	4650	3.98	20230327	1.53	Y	038540	1000	571 억	3760277	N	N	7308	N	N
30	20230627	120426	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4855	-15	5	-0.31	247261945	50990	50.90	4850	4900	4825	6330	3410	4870	4849.22	6.80	0	-9175	5096	4982	4906	4792	4716	4945	4755	572	1460	1000	3500	5	1	55328313	2686	5.75	0.37	12	0.09	845.00	13078.00	9390	20220728	-48.30	4650	20230327	4.41	6310	-23.06	20230203	4650	4.41	20230327	9390	-48.30	20220728	4650	4.41	20230327	1.53	Y	038540	1000	571 억	3760277	N	N	7308	N	N
31	20230627	110426	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4865	-5	5	-0.10	229845275	47405	47.32	4850	4900	4825	6330	3410	4870	4848.54	6.80	0	-7236	5096	4982	4906	4792	4716	4945	4755	572	1460	1000	3500	5	1	55328313	2692	5.76	0.37	12	0.09	845.00	13078.00	9390	20220728	-48.19	4650	20230327	4.62	6310	-22.90	20230203	4650	4.62	20230327	9390	-48.19	20220728	4650	4.62	20230327	1.53	Y	038540	1000	571 억	3760277	N	N	7308	N	N
32	20230627	100416	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4865	-5	5	-0.10	120859455	24893	24.85	4850	4900	4825	6330	3410	4870	4855.16	6.80	0	-5927	5096	4982	4906	4792	4716	4945	4755	572	1460	1000	3500	5	1	55328313	2692	5.76	0.37	12	0.04	845.00	13078.00	9390	20220728	-48.19	4650	20230327	4.62	6310	-22.90	20230203	4650	4.62	20230327	9390	-48.19	20220728	4650	4.62	20230327	1.53	Y	038540	1000	571 억	3760277	N	N	7308	N	N
33	20230627	090419	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4855	-15	5	-0.31	20771340	4277	4.27	4850	4895	4840	6330	3410	4870	4856.52	6.80	0	-2706	5096	4982	4906	4792	4716	4945	4755	572	1460	1000	3500	5	1	55328313	2686	5.75	0.37	12	0.01	845.00	13078.00	9390	20220728	-48.30	4650	20230327	4.41	6310	-23.06	20230203	4650	4.41	20230327	9390	-48.30	20220728	4650	4.41	20230327	1.53	Y	038540	1000	571 억	3760277	N	N	7308	N	N
34	20230626	160418	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4870	-25	5	-0.51	491434835	100183	57.17	4900	5020	4830	6360	3430	4895	4905.52	6.82	0	-10744	5118	5006	4948	4836	4778	4977	4807	572	1465	1000	3520	5	1	55328313	2694	5.76	0.37	12	0.18	845.00	13078.00	9390	20220728	-48.14	4650	20230327	4.73	6310	-22.82	20230203	4650	4.73	20230327	9390	-48.14	20220728	4650	4.73	20230327	1.55	Y	038540	1000	571 억	3774310	N	N	7308	N	N
35	20230626	150421	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4875	-20	5	-0.41	443438405	90329	51.55	4900	5020	4830	6360	3430	4895	4909.15	6.82	0	-11700	5118	5006	4948	4836	4778	4977	4807	572	1465	1000	3520	5	1	55328313	2697	5.77	0.37	12	0.16	845.00	13078.00	9390	20220728	-48.08	4650	20230327	4.84	6310	-22.74	20230203	4650	4.84	20230327	9390	-48.08	20220728	4650	4.84	20230327	1.55	Y	038540	1000	571 억	3774310	N	N	31338	N	N
36	20230626	140421	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4890	-5	5	-0.10	337905805	68687	39.20	4900	5020	4830	6360	3430	4895	4919.50	6.82	0	-16271	5118	5006	4948	4836	4778	4977	4807	572	1465	1000	3520	5	1	55328313	2706	5.79	0.37	12	0.12	845.00	13078.00	9390	20220728	-47.92	4650	20230327	5.16	6310	-22.50	20230203	4650	5.16	20230327	9390	-47.92	20220728	4650	5.16	20230327	1.55	Y	038540	1000	571 억	3774310	N	N	31338	N	N
37	20230626	130420	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4910	15	2	0.31	290005710	58909	33.62	4900	5020	4830	6360	3430	4895	4922.94	6.82	0	-20332	5118	5006	4948	4836	4778	4977	4807	572	1465	1000	3520	5	1	55328313	2717	5.81	0.38	12	0.11	845.00	13078.00	9390	20220728	-47.71	4650	20230327	5.59	6310	-22.19	20230203	4650	5.59	20230327	9390	-47.71	20220728	4650	5.59	20230327	1.55	Y	038540	1000	571 억	3774310	N	N	31338	N	N
38	20230626	120417	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4945	50	2	1.02	254657390	51718	29.51	4900	5020	4830	6360	3430	4895	4923.96	6.82	0	-19585	5118	5006	4948	4836	4778	4977	4807	572	1465	1000	3520	5	1	55328313	2736	5.85	0.38	12	0.09	845.00	13078.00	9390	20220728	-47.34	4650	20230327	6.34	6310	-21.63	20230203	4650	6.34	20230327	9390	-47.34	20220728	4650	6.34	20230327	1.55	Y	038540	1000	571 억	3774310	N	N	31338	N	N
39	20230626	110417	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4970	75	2	1.53	235366295	47826	27.29	4900	5020	4830	6360	3430	4895	4921.30	6.82	0	-17455	5118	5006	4948	4836	4778	4977	4807	572	1465	1000	3520	5	1	55328313	2750	5.88	0.38	12	0.09	845.00	13078.00	9390	20220728	-47.07	4650	20230327	6.88	6310	-21.24	20230203	4650	6.88	20230327	9390	-47.07	20220728	4650	6.88	20230327	1.55	Y	038540	1000	571 억	3774310	N	N	31338	N	N
40	20230626	100417	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4980	85	2	1.74	161443120	32971	18.81	4900	5020	4830	6360	3430	4895	4896.52	6.82	0	-13324	5118	5006	4948	4836	4778	4977	4807	572	1465	1000	3520	5	1	55328313	2755	5.89	0.38	12	0.06	845.00	13078.00	9390	20220728	-46.96	4650	20230327	7.10	6310	-21.08	20230203	4650	7.10	20230327	9390	-46.96	20220728	4650	7.10	20230327	1.55	Y	038540	1000	571 억	3774310	N	N	31338	N	N
41	20230626	090419	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4870	-25	5	-0.51	14227560	2902	1.66	4900	4975	4865	6360	3430	4895	4902.67	6.82	0	25	5118	5006	4948	4836	4778	4977	4807	572	1465	1000	3520	5	1	55328313	2694	5.76	0.37	12	0.01	845.00	13078.00	9390	20220728	-48.14	4650	20230327	4.73	6310	-22.82	20230203	4650	4.73	20230327	9390	-48.14	20220728	4650	4.73	20230327	1.55	Y	038540	1000	571 억	3774310	N	N	31338	N	N
42	20230623	162327	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4895	-105	5	-2.10	861843170	174941	115.20	5000	5060	4890	6500	3500	5000	4926.58	6.91	800	-51157	5140	5070	5030	4960	4920	5050	4940	572	1500	1000	3600	5	1	55328313	2708	5.79	0.37	12	0.32	845.00	13078.00	9390	20220728	-47.87	4650	20230327	5.27	6310	-22.42	20230203	4650	5.27	20230327	9390	-47.87	20220728	4650	5.27	20230327	1.56	Y	038540	1000	571 억	3825521	N	N	31338	N	N
43	20230623	140335	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	4895	-105	5	-2.10	655579140	132802	87.45	5000	5060	4890	6500	3500	5000	4936.52	6.91	800	-49122	5140	5070	5030	4960	4920	5050	4940	572	1500	1000	3600	5	1	55328313	2708	5.79	0.37	12	0.24	845.00	13078.00	9390	20220728	-47.87	4650	20230327	5.27	6310	-22.42	20230203	4650	5.27	20230327	9390	-47.87	20220728	4650	5.27	20230327	1.56	Y	038540	1000	571 억	3825521	N	N	11203	N	N
44	20230622	160919	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5000	-60	5	-1.19	759999035	151484	109.79	5060	5100	4990	6570	3550	5060	5017.03	6.91	0	1793	5206	5132	5066	4992	4926	5100	4960	572	1510	1000	3640	10	1	55328313	2766	5.92	0.38	12	0.27	845.00	13078.00	9520	20220621	-47.48	4650	20230327	7.53	6310	-20.76	20230203	4650	7.53	20230327	9390	-46.75	20220728	4650	7.53	20230327	1.54	Y	038540	1000	571 억	3821986	N	N	11203	N	N
45	20230622	150804	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5000	-60	5	-1.19	720016350	143482	103.99	5060	5100	4990	6570	3550	5060	5018.16	6.91	0	2440	5206	5132	5066	4992	4926	5100	4960	572	1510	1000	3640	10	1	55328313	2766	5.92	0.38	12	0.26	845.00	13078.00	9520	20220621	-47.48	4650	20230327	7.53	6310	-20.76	20230203	4650	7.53	20230327	9390	-46.75	20220728	4650	7.53	20230327	1.54	Y	038540	1000	571 억	3821986	N	N	37519	N	N
46	20230622	140122	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5000	-60	5	-1.19	514175125	102307	74.15	5060	5100	4995	6570	3550	5060	5025.81	6.91	0	7106	5206	5132	5066	4992	4926	5100	4960	572	1510	1000	3640	10	1	55328313	2766	5.92	0.38	12	0.18	845.00	13078.00	9520	20220621	-47.48	4650	20230327	7.53	6310	-20.76	20230203	4650	7.53	20230327	9390	-46.75	20220728	4650	7.53	20230327	1.54	Y	038540	1000	571 억	3821986	N	N	37519	N	N
47	20230622	130542	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5020	-40	5	-0.79	447756585	89037	64.53	5060	5100	4995	6570	3550	5060	5028.88	6.91	0	11460	5206	5132	5066	4992	4926	5100	4960	572	1510	1000	3640	10	1	55328313	2777	5.94	0.38	12	0.16	845.00	13078.00	9520	20220621	-47.27	4650	20230327	7.96	6310	-20.44	20230203	4650	7.96	20230327	9390	-46.54	20220728	4650	7.96	20230327	1.54	Y	038540	1000	571 억	3821986	N	N	37519	N	N
48	20230622	120942	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5030	-30	5	-0.59	423691885	84246	61.06	5060	5100	4995	6570	3550	5060	5029.22	6.91	0	12634	5206	5132	5066	4992	4926	5100	4960	572	1510	1000	3640	10	1	55328313	2783	5.95	0.38	12	0.15	845.00	13078.00	9520	20220621	-47.16	4650	20230327	8.17	6310	-20.29	20230203	4650	8.17	20230327	9390	-46.43	20220728	4650	8.17	20230327	1.54	Y	038540	1000	571 억	3821986	N	N	37519	N	N
49	20230622	110203	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5050	-10	5	-0.20	230886490	45759	33.17	5060	5100	5020	6570	3550	5060	5045.71	6.91	0	12779	5206	5132	5066	4992	4926	5100	4960	572	1510	1000	3640	10	1	55328313	2794	5.98	0.39	12	0.08	845.00	13078.00	9520	20220621	-46.95	4650	20230327	8.60	6310	-19.97	20230203	4650	8.60	20230327	9390	-46.22	20220728	4650	8.60	20230327	1.54	Y	038540	1000	571 억	3821986	N	N	37519	N	N
50	20230622	100258	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5060	0	3	0.00	74972080	14809	10.73	5060	5100	5050	6570	3550	5060	5062.60	6.91	0	2505	5206	5132	5066	4992	4926	5100	4960	572	1510	1000	3640	10	1	55328313	2800	5.99	0.39	12	0.03	845.00	13078.00	9520	20220621	-46.85	4650	20230327	8.82	6310	-19.81	20230203	4650	8.82	20230327	9390	-46.11	20220728	4650	8.82	20230327	1.54	Y	038540	1000	571 억	3821986	N	N	37519	N	N
51	20230622	090906	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5060	0	3	0.00	17464420	3453	2.50	5060	5090	5050	6570	3550	5060	5057.75	6.91	0	-1722	5206	5132	5066	4992	4926	5100	4960	572	1510	1000	3640	10	1	55328313	2800	5.99	0.39	12	0.01	845.00	13078.00	9520	20220621	-46.85	4650	20230327	8.82	6310	-19.81	20230203	4650	8.82	20230327	9390	-46.11	20220728	4650	8.82	20230327	1.54	Y	038540	1000	571 억	3821986	N	N	37519	N	N
52	20230621	160957	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5060	-80	5	-1.56	695766740	137893	154.20	5100	5140	5000	6680	3600	5140	5045.70	6.99	1000	-48747	5213	5176	5133	5096	5053	5180	5100	572	1540	1000	3700	10	1	55328313	2800	5.99	0.39	12	0.25	845.00	13078.00	9620	20220620	-47.40	4650	20230327	8.82	6310	-19.81	20230203	4650	8.82	20230327	9520	-46.85	20220621	4650	8.82	20230327	1.57	Y	038540	1000	571 억	3867051	N	N	37519	N	N
53	20230621	150306	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5080	-60	5	-1.17	662924910	131402	146.94	5100	5140	5000	6680	3600	5140	5045.01	6.99	1000	-48105	5213	5176	5133	5096	5053	5180	5100	572	1540	1000	3700	10	1	55328313	2811	6.01	0.39	12	0.24	845.00	13078.00	9620	20220620	-47.19	4650	20230327	9.25	6310	-19.49	20230203	4650	9.25	20230327	9520	-46.64	20220621	4650	9.25	20230327	1.57	Y	038540	1000	571 억	3867051	N	N	37643	N	N
54	20230621	140924	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5080	-60	5	-1.17	586871360	116399	130.16	5100	5140	5000	6680	3600	5140	5041.89	6.99	1000	-36759	5213	5176	5133	5096	5053	5180	5100	572	1540	1000	3700	10	1	55328313	2811	6.01	0.39	12	0.21	845.00	13078.00	9620	20220620	-47.19	4650	20230327	9.25	6310	-19.49	20230203	4650	9.25	20230327	9520	-46.64	20220621	4650	9.25	20230327	1.57	Y	038540	1000	571 억	3867051	N	N	37643	N	N
55	20230621	130316	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5080	-60	5	-1.17	518559990	102935	115.11	5100	5140	5000	6680	3600	5140	5037.74	6.99	1000	-29308	5213	5176	5133	5096	5053	5180	5100	572	1540	1000	3700	10	1	55328313	2811	6.01	0.39	12	0.19	845.00	13078.00	9620	20220620	-47.19	4650	20230327	9.25	6310	-19.49	20230203	4650	9.25	20230327	9520	-46.64	20220621	4650	9.25	20230327	1.57	Y	038540	1000	571 억	3867051	N	N	37643	N	N
56	20230621	120443	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5010	-130	5	-2.53	420396310	83549	93.43	5100	5140	5000	6680	3600	5140	5031.73	6.99	1000	-16874	5213	5176	5133	5096	5053	5180	5100	572	1540	1000	3700	10	1	55328313	2772	5.93	0.38	12	0.15	845.00	13078.00	9620	20220620	-47.92	4650	20230327	7.74	6310	-20.60	20230203	4650	7.74	20230327	9520	-47.37	20220621	4650	7.74	20230327	1.57	Y	038540	1000	571 억	3867051	N	N	37643	N	N
57	20230621	110105	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5020	-120	5	-2.33	361065640	71724	80.20	5100	5140	5000	6680	3600	5140	5034.10	6.99	1000	-11203	5213	5176	5133	5096	5053	5180	5100	572	1540	1000	3700	10	1	55328313	2777	5.94	0.38	12	0.13	845.00	13078.00	9620	20220620	-47.82	4650	20230327	7.96	6310	-20.44	20230203	4650	7.96	20230327	9520	-47.27	20220621	4650	7.96	20230327	1.57	Y	038540	1000	571 억	3867051	N	N	37643	N	N
58	20230621	100547	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5010	-130	5	-2.53	221353410	43834	49.02	5100	5140	5010	6680	3600	5140	5049.81	6.99	1000	-8010	5213	5176	5133	5096	5053	5180	5100	572	1540	1000	3700	10	1	55328313	2772	5.93	0.38	12	0.08	845.00	13078.00	9620	20220620	-47.92	4650	20230327	7.74	6310	-20.60	20230203	4650	7.74	20230327	9520	-47.37	20220621	4650	7.74	20230327	1.57	Y	038540	1000	571 억	3867051	N	N	37643	N	N
59	20230621	090837	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5050	-90	5	-1.75	61419000	12097	13.53	5100	5140	5050	6680	3600	5140	5077.21	6.99	1000	583	5213	5176	5133	5096	5053	5180	5100	572	1540	1000	3700	10	1	55328313	2794	5.98	0.39	12	0.02	845.00	13078.00	9620	20220620	-47.51	4650	20230327	8.60	6310	-19.97	20230203	4650	8.60	20230327	9520	-46.95	20220621	4650	8.60	20230327	1.57	Y	038540	1000	571 억	3867051	N	N	37643	N	N
60	20230620	160904	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5140	0	3	0.00	457602900	89398	77.99	5140	5170	5090	6680	3600	5140	5118.72	7.03	1600	-24050	5280	5210	5120	5050	4960	5165	5005	572	1540	1000	3700	10	1	55328313	2844	6.08	0.39	12	0.16	845.00	13078.00	9660	20220617	-46.79	4650	20230327	10.54	6310	-18.54	20230203	4650	10.54	20230327	9620	-46.57	20220620	4650	10.54	20230327	1.58	Y	038540	1000	571 억	3886830	N	N	37643	N	N
61	20230620	150527	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5100	-40	5	-0.78	421364690	82307	71.81	5140	5170	5090	6680	3600	5140	5119.43	7.03	1600	-22938	5280	5210	5120	5050	4960	5165	5005	572	1540	1000	3700	10	1	55328313	2822	6.04	0.39	12	0.15	845.00	13078.00	9660	20220617	-47.20	4650	20230327	9.68	6310	-19.18	20230203	4650	9.68	20230327	9620	-46.99	20220620	4650	9.68	20230327	1.58	Y	038540	1000	571 억	3886830	N	N	29766	N	N
62	20230620	140827	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5140	0	3	0.00	306548580	59842	52.21	5140	5170	5090	6680	3600	5140	5122.63	7.03	1600	-27531	5280	5210	5120	5050	4960	5165	5005	572	1540	1000	3700	10	1	55328313	2844	6.08	0.39	12	0.11	845.00	13078.00	9660	20220617	-46.79	4650	20230327	10.54	6310	-18.54	20230203	4650	10.54	20230327	9620	-46.57	20220620	4650	10.54	20230327	1.58	Y	038540	1000	571 억	3886830	N	N	29766	N	N
63	20230620	130943	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5120	-20	5	-0.39	248752440	48595	42.40	5140	5170	5090	6680	3600	5140	5118.89	7.03	1600	-24852	5280	5210	5120	5050	4960	5165	5005	572	1540	1000	3700	10	1	55328313	2833	6.06	0.39	12	0.09	845.00	13078.00	9660	20220617	-47.00	4650	20230327	10.11	6310	-18.86	20230203	4650	10.11	20230327	9620	-46.78	20220620	4650	10.11	20230327	1.58	Y	038540	1000	571 억	3886830	N	N	29766	N	N
64	20230620	121008	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5120	-20	5	-0.39	201214520	39309	34.29	5140	5170	5090	6680	3600	5140	5118.79	7.03	1600	-19328	5280	5210	5120	5050	4960	5165	5005	572	1540	1000	3700	10	1	55328313	2833	6.06	0.39	12	0.07	845.00	13078.00	9660	20220617	-47.00	4650	20230327	10.11	6310	-18.86	20230203	4650	10.11	20230327	9620	-46.78	20220620	4650	10.11	20230327	1.58	Y	038540	1000	571 억	3886830	N	N	29766	N	N
65	20230620	110107	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5100	-40	5	-0.78	173272030	33842	29.53	5140	5170	5090	6680	3600	5140	5120.03	7.03	1600	-17726	5280	5210	5120	5050	4960	5165	5005	572	1540	1000	3700	10	1	55328313	2822	6.04	0.39	12	0.06	845.00	13078.00	9660	20220617	-47.20	4650	20230327	9.68	6310	-19.18	20230203	4650	9.68	20230327	9620	-46.99	20220620	4650	9.68	20230327	1.58	Y	038540	1000	571 억	3886830	N	N	29766	N	N
66	20230620	100808	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5120	-20	5	-0.39	56047760	10916	9.52	5140	5170	5110	6680	3600	5140	5134.46	7.03	1600	-6040	5280	5210	5120	5050	4960	5165	5005	572	1540	1000	3700	10	1	55328313	2833	6.06	0.39	12	0.02	845.00	13078.00	9660	20220617	-47.00	4650	20230327	10.11	6310	-18.86	20230203	4650	10.11	20230327	9620	-46.78	20220620	4650	10.11	20230327	1.58	Y	038540	1000	571 억	3886830	N	N	29766	N	N
67	20230620	090953	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5150	10	2	0.19	13406510	2604	2.27	5140	5170	5140	6680	3600	5140	5148.43	7.03	1600	-1786	5280	5210	5120	5050	4960	5165	5005	572	1540	1000	3700	10	1	55328313	2849	6.09	0.39	12	0.00	845.00	13078.00	9660	20220617	-46.69	4650	20230327	10.75	6310	-18.38	20230203	4650	10.75	20230327	9620	-46.47	20220620	4650	10.75	20230327	1.58	Y	038540	1000	571 억	3886830	N	N	29766	N	N
68	20230619	160657	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5140	0	3	0.00	584596880	114621	65.41	5180	5190	5030	6680	3600	5140	5100.22	7.01	1000	6898	5340	5240	5180	5080	5020	5290	5130	572	1540	1000	3700	10	1	55328313	2844	6.08	0.39	12	0.21	845.00	13078.00	10650	20220616	-51.74	4650	20230327	10.54	6310	-18.54	20230203	4650	10.54	20230327	9620	-46.57	20220620	4650	10.54	20230327	1.55	Y	038540	1000	571 억	3876048	N	N	29766	N	N
69	20230619	150959	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5130	-10	5	-0.19	569696490	111721	63.75	5180	5190	5030	6680	3600	5140	5099.28	7.01	1000	6954	5340	5240	5180	5080	5020	5290	5130	572	1540	1000	3700	10	1	55328313	2838	6.07	0.39	12	0.20	845.00	13078.00	10650	20220616	-51.83	4650	20230327	10.32	6310	-18.70	20230203	4650	10.32	20230327	9620	-46.67	20220620	4650	10.32	20230327	1.55	Y	038540	1000	571 억	3876048	N	N	18872	N	N
70	20230619	140535	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5120	-20	5	-0.39	513125040	100682	57.46	5180	5190	5030	6680	3600	5140	5096.49	7.01	1000	4244	5340	5240	5180	5080	5020	5290	5130	572	1540	1000	3700	10	1	55328313	2833	6.06	0.39	12	0.18	845.00	13078.00	10650	20220616	-51.92	4650	20230327	10.11	6310	-18.86	20230203	4650	10.11	20230327	9620	-46.78	20220620	4650	10.11	20230327	1.55	Y	038540	1000	571 억	3876048	N	N	18872	N	N
71	20230619	130353	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5110	-30	5	-0.58	460699340	90457	51.62	5180	5190	5030	6680	3600	5140	5093.02	7.01	1000	6600	5340	5240	5180	5080	5020	5290	5130	572	1540	1000	3700	10	1	55328313	2827	6.05	0.39	12	0.16	845.00	13078.00	10650	20220616	-52.02	4650	20230327	9.89	6310	-19.02	20230203	4650	9.89	20230327	9620	-46.88	20220620	4650	9.89	20230327	1.55	Y	038540	1000	571 억	3876048	N	N	18872	N	N
72	20230619	120438	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5110	-30	5	-0.58	307519280	60171	34.34	5180	5190	5060	6680	3600	5140	5110.76	7.01	1000	-1300	5340	5240	5180	5080	5020	5290	5130	572	1540	1000	3700	10	1	55328313	2827	6.05	0.39	12	0.11	845.00	13078.00	10650	20220616	-52.02	4650	20230327	9.89	6310	-19.02	20230203	4650	9.89	20230327	9620	-46.88	20220620	4650	9.89	20230327	1.55	Y	038540	1000	571 억	3876048	N	N	18872	N	N
73	20230619	110813	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5110	-30	5	-0.58	208512850	40687	23.22	5180	5190	5100	6680	3600	5140	5124.80	7.01	1000	-2594	5340	5240	5180	5080	5020	5290	5130	572	1540	1000	3700	10	1	55328313	2827	6.05	0.39	12	0.07	845.00	13078.00	10650	20220616	-52.02	4650	20230327	9.89	6310	-19.02	20230203	4650	9.89	20230327	9620	-46.88	20220620	4650	9.89	20230327	1.55	Y	038540	1000	571 억	3876048	N	N	18872	N	N
74	20230619	100459	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5140	0	3	0.00	138852790	27062	15.44	5180	5190	5100	6680	3600	5140	5130.91	7.01	1000	-223	5340	5240	5180	5080	5020	5290	5130	572	1540	1000	3700	10	1	55328313	2844	6.08	0.39	12	0.05	845.00	13078.00	10650	20220616	-51.74	4650	20230327	10.54	6310	-18.54	20230203	4650	10.54	20230327	9620	-46.57	20220620	4650	10.54	20230327	1.55	Y	038540	1000	571 억	3876048	N	N	18872	N	N
75	20230619	090628	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5160	20	2	0.39	35916790	6978	3.98	5180	5180	5120	6680	3600	5140	5147.15	7.01	1000	187	5340	5240	5180	5080	5020	5290	5130	572	1540	1000	3700	10	1	55328313	2855	6.11	0.39	12	0.01	845.00	13078.00	10650	20220616	-51.55	4650	20230327	10.97	6310	-18.23	20230203	4650	10.97	20230327	9620	-46.36	20220620	4650	10.97	20230327	1.55	Y	038540	1000	571 억	3876048	N	N	18872	N	N
76	20230616	160539	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5140	10	2	0.19	906243800	175136	79.49	5120	5280	5120	6660	3600	5130	5174.58	7.03	0	-18040	5483	5306	5193	5016	4903	5250	4960	572	1530	1000	3690	10	1	55328313	2844	6.08	0.39	12	0.32	845.00	13078.00	10650	20220616	-51.74	4650	20230327	10.54	6310	-18.54	20230203	4650	10.54	20230327	10650	-51.74	20220616	4650	10.54	20230327	1.56	Y	038540	1000	571 억	3890182	N	N	18872	N	N
77	20230616	151041	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5170	40	2	0.78	609546890	117445	53.31	5120	5280	5120	6660	3600	5130	5190.06	7.03	0	-5222	5483	5306	5193	5016	4903	5250	4960	572	1530	1000	3690	10	1	55328313	2860	6.12	0.40	12	0.21	845.00	13078.00	10650	20220616	-51.46	4650	20230327	11.18	6310	-18.07	20230203	4650	11.18	20230327	10650	-51.46	20220616	4650	11.18	20230327	1.56	Y	038540	1000	571 억	3890182	N	N	64029	N	N
78	20230616	140124	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5170	40	2	0.78	473243690	91121	41.36	5120	5280	5120	6660	3600	5130	5193.57	7.03	0	-736	5483	5306	5193	5016	4903	5250	4960	572	1530	1000	3690	10	1	55328313	2860	6.12	0.40	12	0.16	845.00	13078.00	10650	20220616	-51.46	4650	20230327	11.18	6310	-18.07	20230203	4650	11.18	20230327	10650	-51.46	20220616	4650	11.18	20230327	1.56	Y	038540	1000	571 억	3890182	N	N	64029	N	N
79	20230616	130711	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5180	50	2	0.97	364225150	70050	31.79	5120	5280	5120	6660	3600	5130	5199.50	7.03	0	-1872	5483	5306	5193	5016	4903	5250	4960	572	1530	1000	3690	10	1	55328313	2866	6.13	0.40	12	0.13	845.00	13078.00	10650	20220616	-51.36	4650	20230327	11.40	6310	-17.91	20230203	4650	11.40	20230327	10650	-51.36	20220616	4650	11.40	20230327	1.56	Y	038540	1000	571 억	3890182	N	N	64029	N	N
80	20230616	120550	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5200	70	2	1.36	339331160	65253	29.62	5120	5280	5120	6660	3600	5130	5200.24	7.03	0	-1756	5483	5306	5193	5016	4903	5250	4960	572	1530	1000	3690	10	1	55328313	2877	6.15	0.40	12	0.12	845.00	13078.00	10650	20220616	-51.17	4650	20230327	11.83	6310	-17.59	20230203	4650	11.83	20230327	10650	-51.17	20220616	4650	11.83	20230327	1.56	Y	038540	1000	571 억	3890182	N	N	64029	N	N
81	20230616	110953	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5190	60	2	1.17	244992850	47052	21.36	5120	5280	5120	6660	3600	5130	5206.85	7.03	0	-4070	5483	5306	5193	5016	4903	5250	4960	572	1530	1000	3690	10	1	55328313	2872	6.14	0.40	12	0.09	845.00	13078.00	10650	20220616	-51.27	4650	20230327	11.61	6310	-17.75	20230203	4650	11.61	20230327	10650	-51.27	20220616	4650	11.61	20230327	1.56	Y	038540	1000	571 억	3890182	N	N	64029	N	N
82	20230616	100905	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5220	90	2	1.75	151264070	29040	13.18	5120	5280	5120	6660	3600	5130	5208.82	7.03	0	3572	5483	5306	5193	5016	4903	5250	4960	572	1530	1000	3690	10	1	55328313	2888	6.18	0.40	12	0.05	845.00	13078.00	10650	20220616	-50.99	4650	20230327	12.26	6310	-17.27	20230203	4650	12.26	20230327	10650	-50.99	20220616	4650	12.26	20230327	1.56	Y	038540	1000	571 억	3890182	N	N	64029	N	N
83	20230616	090242	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5140	10	2	0.19	4204410	818	0.37	5120	5170	5120	6660	3600	5130	5139.87	7.03	0	244	5483	5306	5193	5016	4903	5250	4960	572	1530	1000	3690	10	1	55328313	2844	6.08	0.39	12	0.00	845.00	13078.00	10650	20220616	-51.74	4650	20230327	10.54	6310	-18.54	20230203	4650	10.54	20230327	10650	-51.74	20220616	4650	10.54	20230327	1.56	Y	038540	1000	571 억	3890182	N	N	64029	N	N
84	20230615	150911	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5170	-160	5	-3.00	1063784610	205705	136.98	5310	5370	5080	6920	3740	5330	5171.41	7.06	0	-24657	5576	5452	5366	5242	5156	5515	5305	572	1590	1000	3830	10	1	55328313	2860	6.12	0.40	12	0.37	845.00	13078.00	10650	20220616	-51.46	4650	20230327	11.18	6310	-18.07	20230203	4650	11.18	20230327	10650	-51.46	20220616	4650	11.18	20230327	1.55	Y	038540	1000	571 억	3903437	N	N	42103	N	N
85	20230615	141121	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5100	-230	5	-4.32	883801950	170765	113.71	5310	5370	5080	6920	3740	5330	5175.55	7.06	0	-18371	5576	5452	5366	5242	5156	5515	5305	572	1590	1000	3830	10	1	55328313	2822	6.04	0.39	12	0.31	845.00	13078.00	10650	20220616	-52.11	4650	20230327	9.68	6310	-19.18	20230203	4650	9.68	20230327	10650	-52.11	20220616	4650	9.68	20230327	1.55	Y	038540	1000	571 억	3903437	N	N	42103	N	N
86	20230615	130959	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5140	-190	5	-3.56	791238420	152661	101.66	5310	5370	5080	6920	3740	5330	5182.98	7.06	0	-17871	5576	5452	5366	5242	5156	5515	5305	572	1590	1000	3830	10	1	55328313	2844	6.08	0.39	12	0.28	845.00	13078.00	10650	20220616	-51.74	4650	20230327	10.54	6310	-18.54	20230203	4650	10.54	20230327	10650	-51.74	20220616	4650	10.54	20230327	1.55	Y	038540	1000	571 억	3903437	N	N	42103	N	N
87	20230615	120452	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5110	-220	5	-4.13	681348760	131297	87.43	5310	5370	5080	6920	3740	5330	5189.37	7.06	0	-4927	5576	5452	5366	5242	5156	5515	5305	572	1590	1000	3830	10	1	55328313	2827	6.05	0.39	12	0.24	845.00	13078.00	10650	20220616	-52.02	4650	20230327	9.89	6310	-19.02	20230203	4650	9.89	20230327	10650	-52.02	20220616	4650	9.89	20230327	1.55	Y	038540	1000	571 억	3903437	N	N	42103	N	N
88	20230615	110800	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5090	-240	5	-4.50	604802300	116294	77.44	5310	5370	5080	6920	3740	5330	5200.63	7.06	0	1468	5576	5452	5366	5242	5156	5515	5305	572	1590	1000	3830	10	1	55328313	2816	6.02	0.39	12	0.21	845.00	13078.00	10650	20220616	-52.21	4650	20230327	9.46	6310	-19.33	20230203	4650	9.46	20230327	10650	-52.21	20220616	4650	9.46	20230327	1.55	Y	038540	1000	571 억	3903437	N	N	42103	N	N
89	20230611	184630	57	100.00	KSQ150		컴퓨터서비스	N	N	N	N	N	5530	-40	5	-0.72	685255490	124093	73.86	5550	5620	5440	7240	3900	5570	5522.09	7.07	-12344	-10342	5663	5616	5543	5496	5423	5640	5520	572	1670	1000	4010	10	1	55328313	3060	6.54	0.42	12	0.22	845.00	13078.00	11000	20220608	-49.73	4650	20230327	18.92	6310	-12.36	20230203	4650	18.92	20230327	10850	-49.03	20220609	4650	18.92	20230327	1.53	Y	038540	1000	571 억	3912677	N	N	19152	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History