KissMeData/078340/price/prices-20250301.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

69 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	20250331	141902	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42200	-3750	5	-8.16	7050500400	167031	177.30	44800	45300	41400	59700	32200	45950	42210.73	12.45	-11468	47583	46766	45133	44316	42683	47175	44725	64	13750	500	34000	50	1	12737755	5375	13.64	0.44	12	1.31	3093.00	96852.00	54000	20241202	-21.85	34550	20240911	22.14	52000	-18.85	20250213	41400	1.93	20250331	54000	-21.85	20241202	34550	22.14	20240911	2.48	Y	078340	500	64 억	1586149	N	N	230	N	N
3	20250328	160655	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45950	1900	2	4.31	4267288700	94209	83.16	43500	45950	43500	57200	30850	44050	45295.85	12.35	6864	46650	45350	44100	42800	41550	46000	43450	64	13150	500	32590	50	1	12737755	5853	14.86	0.47	12	0.74	3093.00	96852.00	54000	20241202	-14.91	34550	20240911	33.00	52000	-11.63	20250213	41500	10.72	20250325	54000	-14.91	20241202	34550	33.00	20240911	2.47	N	078340	500	64 억	1573585	N	N	230	N	N
4	20250328	150659	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45850	1800	2	4.09	3925112050	86752	76.58	43500	45900	43500	57200	30850	44050	45245.21	12.35	4593	46650	45350	44100	42800	41550	46000	43450	64	13150	500	32590	50	1	12737755	5840	14.82	0.47	12	0.68	3093.00	96852.00	54000	20241202	-15.09	34550	20240911	32.71	52000	-11.83	20250213	41500	10.48	20250325	54000	-15.09	20241202	34550	32.71	20240911	2.47	N	078340	500	64 억	1573585	N	N	166	N	N
5	20250328	140700	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45700	1650	2	3.75	2978947400	66085	58.34	43500	45750	43500	57200	30850	44050	45077.51	12.35	9372	46650	45350	44100	42800	41550	46000	43450	64	13150	500	32590	50	1	12737755	5821	14.78	0.47	12	0.52	3093.00	96852.00	54000	20241202	-15.37	34550	20240911	32.27	52000	-12.12	20250213	41500	10.12	20250325	54000	-15.37	20241202	34550	32.27	20240911	2.47	N	078340	500	64 억	1573585	N	N	166	N	N
6	20250328	130659	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45150	1100	2	2.50	2074699900	46188	40.77	43500	45450	43500	57200	30850	44050	44918.59	12.35	5046	46650	45350	44100	42800	41550	46000	43450	64	13150	500	32590	50	1	12737755	5751	14.60	0.47	12	0.36	3093.00	96852.00	54000	20241202	-16.39	34550	20240911	30.68	52000	-13.17	20250213	41500	8.80	20250325	54000	-16.39	20241202	34550	30.68	20240911	2.47	N	078340	500	64 억	1573585	N	N	166	N	N
7	20250328	120658	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44850	800	2	1.82	1589830650	35408	31.26	43500	45450	43500	57200	30850	44050	44900.32	12.35	5584	46650	45350	44100	42800	41550	46000	43450	64	13150	500	32590	50	1	12737755	5713	14.50	0.46	12	0.28	3093.00	96852.00	54000	20241202	-16.94	34550	20240911	29.81	52000	-13.75	20250213	41500	8.07	20250325	54000	-16.94	20241202	34550	29.81	20240911	2.47	N	078340	500	64 억	1573585	N	N	166	N	N
8	20250328	110655	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44700	650	2	1.48	1280978825	28508	25.17	43500	45450	43500	57200	30850	44050	44934.01	12.35	5180	46650	45350	44100	42800	41550	46000	43450	64	13150	500	32590	50	1	12737755	5694	14.45	0.46	12	0.22	3093.00	96852.00	54000	20241202	-17.22	34550	20240911	29.38	52000	-14.04	20250213	41500	7.71	20250325	54000	-17.22	20241202	34550	29.38	20240911	2.47	N	078340	500	64 억	1573585	N	N	166	N	N
9	20250328	100659	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44900	850	2	1.93	1064311900	23684	20.91	43500	45450	43500	57200	30850	44050	44938.01	12.35	4478	46650	45350	44100	42800	41550	46000	43450	64	13150	500	32590	50	1	12737755	5719	14.52	0.46	12	0.19	3093.00	96852.00	54000	20241202	-16.85	34550	20240911	29.96	52000	-13.65	20250213	41500	8.19	20250325	54000	-16.85	20241202	34550	29.96	20240911	2.47	N	078340	500	64 억	1573585	N	N	166	N	N
10	20250328	090705	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44500	450	2	1.02	142441600	3218	2.84	43500	44800	43500	57200	30850	44050	44264.01	12.35	1245	46650	45350	44100	42800	41550	46000	43450	64	13150	500	32590	50	1	12737755	5668	14.39	0.46	12	0.03	3093.00	96852.00	54000	20241202	-17.59	34550	20240911	28.80	52000	-14.42	20250213	41500	7.23	20250325	54000	-17.59	20241202	34550	28.80	20240911	2.47	N	078340	500	64 억	1573585	N	N	166	N	N
11	20250327	161608	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44050	-850	5	-1.89	4983570350	113281	70.69	43400	45400	42850	58300	31450	44900	43992.89	12.39	-12683	49133	47016	44583	42466	40033	48075	43525	64	13400	500	33220	50	1	12737755	5611	14.24	0.45	12	0.89	3093.00	96852.00	54000	20241202	-18.43	34550	20240911	27.50	52000	-15.29	20250213	41500	6.14	20250325	54000	-18.43	20241202	34550	27.50	20240911	2.42	N	078340	500	64 억	1578477	N	N	165	N	N
12	20250327	150657	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44250	-650	5	-1.45	4793660650	108989	68.01	43400	45400	42850	58300	31450	44900	43982.92	12.39	-12205	49133	47016	44583	42466	40033	48075	43525	64	13400	500	33220	50	1	12737755	5636	14.31	0.46	12	0.86	3093.00	96852.00	54000	20241202	-18.06	34550	20240911	28.08	52000	-14.90	20250213	41500	6.63	20250325	54000	-18.06	20241202	34550	28.08	20240911	2.42	N	078340	500	64 억	1578477	N	N	130	N	N
13	20250327	140657	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44350	-550	5	-1.22	3884627100	88345	55.13	43400	45400	42850	58300	31450	44900	43971.03	12.39	-15232	49133	47016	44583	42466	40033	48075	43525	64	13400	500	33220	50	1	12737755	5649	14.34	0.46	12	0.69	3093.00	96852.00	54000	20241202	-17.87	34550	20240911	28.36	52000	-14.71	20250213	41500	6.87	20250325	54000	-17.87	20241202	34550	28.36	20240911	2.42	N	078340	500	64 억	1578477	N	N	130	N	N
14	20250327	130654	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44650	-250	5	-0.56	3421535950	77970	48.65	43400	45400	42850	58300	31450	44900	43882.63	12.39	-12351	49133	47016	44583	42466	40033	48075	43525	64	13400	500	33220	50	1	12737755	5687	14.44	0.46	12	0.61	3093.00	96852.00	54000	20241202	-17.31	34550	20240911	29.23	52000	-14.13	20250213	41500	7.59	20250325	54000	-17.31	20241202	34550	29.23	20240911	2.42	N	078340	500	64 억	1578477	N	N	130	N	N
15	20250327	120701	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44600	-300	5	-0.67	3199154600	72984	45.54	43400	45400	42850	58300	31450	44900	43833.54	12.39	-10478	49133	47016	44583	42466	40033	48075	43525	64	13400	500	33220	50	1	12737755	5681	14.42	0.46	12	0.57	3093.00	96852.00	54000	20241202	-17.41	34550	20240911	29.09	52000	-14.23	20250213	41500	7.47	20250325	54000	-17.41	20241202	34550	29.09	20240911	2.42	N	078340	500	64 억	1578477	N	N	130	N	N
16	20250327	110659	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44600	-300	5	-0.67	2905417800	66394	41.43	43400	45400	42850	58300	31450	44900	43760.13	12.39	-9239	49133	47016	44583	42466	40033	48075	43525	64	13400	500	33220	50	1	12737755	5681	14.42	0.46	12	0.52	3093.00	96852.00	54000	20241202	-17.41	34550	20240911	29.09	52000	-14.23	20250213	41500	7.47	20250325	54000	-17.41	20241202	34550	29.09	20240911	2.42	N	078340	500	64 억	1578477	N	N	130	N	N
17	20250327	100653	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43150	-1750	5	-3.90	1577307800	36557	22.81	43400	43750	42850	58300	31450	44900	43146.20	12.39	-987	49133	47016	44583	42466	40033	48075	43525	64	13400	500	33220	50	1	12737755	5496	13.95	0.45	12	0.29	3093.00	96852.00	54000	20241202	-20.09	34550	20240911	24.89	52000	-17.02	20250213	41500	3.98	20250325	54000	-20.09	20241202	34550	24.89	20240911	2.42	N	078340	500	64 억	1578477	N	N	130	N	N
18	20250327	090658	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43250	-1650	5	-3.67	431957925	9971	6.22	43400	43750	43050	58300	31450	44900	43320.32	12.39	2508	49133	47016	44583	42466	40033	48075	43525	64	13400	500	33220	50	1	12737755	5509	13.98	0.45	12	0.08	3093.00	96852.00	54000	20241202	-19.91	34550	20240911	25.18	52000	-16.83	20250213	41500	4.22	20250325	54000	-19.91	20241202	34550	25.18	20240911	2.42	N	078340	500	64 억	1578477	N	N	130	N	N
19	20250326	160649	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44900	3150	2	7.54	7159389275	160255	280.44	42150	46700	42150	54200	29250	41750	44674.66	12.15	30130	43183	42466	41983	41266	40783	42225	41025	64	12450	500	30890	50	1	12737755	5719	14.52	0.46	12	1.26	3093.00	96852.00	54000	20241202	-16.85	34550	20240911	29.96	52000	-13.65	20250213	41500	8.19	20250325	54000	-16.85	20241202	34550	29.96	20240911	2.40	N	078340	500	64 억	1548041	N	N	130	N	N
20	20250326	150650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44800	3050	2	7.31	6646020625	148777	260.35	42150	46700	42150	54200	29250	41750	44671.02	12.15	28188	43183	42466	41983	41266	40783	42225	41025	64	12450	500	30890	50	1	12737755	5707	14.48	0.46	12	1.17	3093.00	96852.00	54000	20241202	-17.04	34550	20240911	29.67	52000	-13.85	20250213	41500	7.95	20250325	54000	-17.04	20241202	34550	29.67	20240911	2.40	N	078340	500	64 억	1548041	N	N	98	N	N
21	20250326	140650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45700	3950	2	9.46	5067115975	113904	199.32	42150	46700	42150	54200	29250	41750	44485.85	12.15	21431	43183	42466	41983	41266	40783	42225	41025	64	12450	500	30890	50	1	12737755	5821	14.78	0.47	12	0.89	3093.00	96852.00	54000	20241202	-15.37	34550	20240911	32.27	52000	-12.12	20250213	41500	10.12	20250325	54000	-15.37	20241202	34550	32.27	20240911	2.40	N	078340	500	64 억	1548041	N	N	98	N	N
22	20250326	130653	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43350	1600	2	3.83	1517982100	35414	61.97	42150	43650	42150	54200	29250	41750	42863.90	12.15	5185	43183	42466	41983	41266	40783	42225	41025	64	12450	500	30890	50	1	12737755	5522	14.02	0.45	12	0.28	3093.00	96852.00	54000	20241202	-19.72	34550	20240911	25.47	52000	-16.63	20250213	41500	4.46	20250325	54000	-19.72	20241202	34550	25.47	20240911	2.40	N	078340	500	64 억	1548041	N	N	98	N	N
23	20250326	120655	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43150	1400	2	3.35	1271002750	29689	51.95	42150	43650	42150	54200	29250	41750	42810.56	12.15	6066	43183	42466	41983	41266	40783	42225	41025	64	12450	500	30890	50	1	12737755	5496	13.95	0.45	12	0.23	3093.00	96852.00	54000	20241202	-20.09	34550	20240911	24.89	52000	-17.02	20250213	41500	3.98	20250325	54000	-20.09	20241202	34550	24.89	20240911	2.40	N	078340	500	64 억	1548041	N	N	98	N	N
24	20250326	110653	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42950	1200	2	2.87	1020290550	23848	41.73	42150	43650	42150	54200	29250	41750	42783.07	12.15	5927	43183	42466	41983	41266	40783	42225	41025	64	12450	500	30890	50	1	12737755	5471	13.89	0.44	12	0.19	3093.00	96852.00	54000	20241202	-20.46	34550	20240911	24.31	52000	-17.40	20250213	41500	3.49	20250325	54000	-20.46	20241202	34550	24.31	20240911	2.40	N	078340	500	64 억	1548041	N	N	98	N	N
25	20250326	100653	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42850	1100	2	2.63	493599250	11546	20.20	42150	43650	42150	54200	29250	41750	42750.67	12.15	3233	43183	42466	41983	41266	40783	42225	41025	64	12450	500	30890	50	1	12737755	5458	13.85	0.44	12	0.09	3093.00	96852.00	54000	20241202	-20.65	34550	20240911	24.02	52000	-17.60	20250213	41500	3.25	20250325	54000	-20.65	20241202	34550	24.02	20240911	2.40	N	078340	500	64 억	1548041	N	N	98	N	N
26	20250326	090652	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42600	850	2	2.04	159170500	3725	6.52	42150	43650	42150	54200	29250	41750	42730.34	12.15	1746	43183	42466	41983	41266	40783	42225	41025	64	12450	500	30890	50	1	12737755	5426	13.77	0.44	12	0.03	3093.00	96852.00	54000	20241202	-21.11	34550	20240911	23.30	52000	-18.08	20250213	41500	2.65	20250325	54000	-21.11	20241202	34550	23.30	20240911	2.40	N	078340	500	64 억	1548041	N	N	98	N	N
27	20250325	160649	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	41750	-450	5	-1.07	2396293575	57145	132.11	42200	42700	41500	54800	29550	42200	41933.57	12.08	2344	43733	42966	42333	41566	40933	42650	41250	64	12600	500	31220	50	1	12737755	5318	13.50	0.43	12	0.45	3093.00	96852.00	54000	20241202	-22.69	34550	20240911	20.84	52000	-19.71	20250213	41500	0.60	20250325	54000	-22.69	20241202	34550	20.84	20240911	2.42	N	078340	500	64 억	1538579	N	N	98	N	N
28	20250325	150650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42000	-200	5	-0.47	2321688025	55360	127.98	42200	42700	41500	54800	29550	42200	41938.01	12.08	1859	43733	42966	42333	41566	40933	42650	41250	64	12600	500	31220	50	1	12737755	5350	13.58	0.43	12	0.43	3093.00	96852.00	54000	20241202	-22.22	34550	20240911	21.56	52000	-19.23	20250213	41500	1.20	20250325	54000	-22.22	20241202	34550	21.56	20240911	2.42	N	078340	500	64 억	1538579	N	N	179	N	N
29	20250325	140647	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	41600	-600	5	-1.42	1941324575	46261	106.94	42200	42700	41500	54800	29550	42200	41964.60	12.08	-1021	43733	42966	42333	41566	40933	42650	41250	64	12600	500	31220	50	1	12737755	5299	13.45	0.43	12	0.36	3093.00	96852.00	54000	20241202	-22.96	34550	20240911	20.41	52000	-20.00	20250213	41500	0.24	20250325	54000	-22.96	20241202	34550	20.41	20240911	2.42	N	078340	500	64 억	1538579	N	N	179	N	N
30	20250325	130648	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	41700	-500	5	-1.18	1708171400	40662	94.00	42200	42700	41500	54800	29550	42200	42009.04	12.08	-2675	43733	42966	42333	41566	40933	42650	41250	64	12600	500	31220	50	1	12737755	5312	13.48	0.43	12	0.32	3093.00	96852.00	54000	20241202	-22.78	34550	20240911	20.69	52000	-19.81	20250213	41500	0.48	20250325	54000	-22.78	20241202	34550	20.69	20240911	2.42	N	078340	500	64 억	1538579	N	N	179	N	N
31	20250325	120648	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	41500	-700	5	-1.66	1457206225	34641	80.08	42200	42700	41500	54800	29550	42200	42065.94	12.08	-4916	43733	42966	42333	41566	40933	42650	41250	64	12600	500	31220	50	1	12737755	5286	13.42	0.43	12	0.27	3093.00	96852.00	54000	20241202	-23.15	34550	20240911	20.12	52000	-20.19	20250213	41500	0.00	20250325	54000	-23.15	20241202	34550	20.12	20240911	2.42	N	078340	500	64 억	1538579	N	N	179	N	N
32	20250325	110648	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	41900	-300	5	-0.71	1027454075	24349	56.29	42200	42700	41800	54800	29550	42200	42196.97	12.08	-5538	43733	42966	42333	41566	40933	42650	41250	64	12600	500	31220	50	1	12737755	5337	13.55	0.43	12	0.19	3093.00	96852.00	54000	20241202	-22.41	34550	20240911	21.27	52000	-19.42	20250213	41600	0.72	20250311	54000	-22.41	20241202	34550	21.27	20240911	2.42	N	078340	500	64 억	1538579	N	N	179	N	N
33	20250325	100657	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42500	300	2	0.71	596168400	14089	32.57	42200	42700	41950	54800	29550	42200	42314.46	12.08	-2434	43733	42966	42333	41566	40933	42650	41250	64	12600	500	31220	50	1	12737755	5414	13.74	0.44	12	0.11	3093.00	96852.00	54000	20241202	-21.30	34550	20240911	23.01	52000	-18.27	20250213	41600	2.16	20250311	54000	-21.30	20241202	34550	23.01	20240911	2.42	N	078340	500	64 억	1538579	N	N	179	N	N
34	20250325	090653	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42200	0	3	0.00	189203500	4463	10.32	42200	42700	42100	54800	29550	42200	42393.79	12.08	-1697	43733	42966	42333	41566	40933	42650	41250	64	12600	500	31220	50	1	12737755	5375	13.64	0.44	12	0.04	3093.00	96852.00	54000	20241202	-21.85	34550	20240911	22.14	52000	-18.85	20250213	41600	1.44	20250311	54000	-21.85	20241202	34550	22.14	20240911	2.42	N	078340	500	64 억	1538579	N	N	179	N	N
35	20250324	160646	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42200	-600	5	-1.40	1835936900	43257	99.78	42500	43100	41700	55600	30000	42800	42442.63	11.98	12855	43933	43366	43083	42516	42233	43225	42375	64	12800	500	31670	50	1	12737755	5375	13.64	0.44	12	0.34	3093.00	96852.00	54000	20241202	-21.85	34550	20240911	22.14	52000	-18.85	20250213	41600	1.44	20250311	54000	-21.85	20241202	34550	22.14	20240911	2.39	N	078340	500	64 억	1526594	N	N	179	N	N
36	20250324	150651	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42350	-450	5	-1.05	1767086450	41627	96.02	42500	43100	41700	55600	30000	42800	42450.49	11.98	12711	43933	43366	43083	42516	42233	43225	42375	64	12800	500	31670	50	1	12737755	5394	13.69	0.44	12	0.33	3093.00	96852.00	54000	20241202	-21.57	34550	20240911	22.58	52000	-18.56	20250213	41600	1.80	20250311	54000	-21.57	20241202	34550	22.58	20240911	2.39	N	078340	500	64 억	1526594	N	N	78	N	N
37	20250324	140650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42300	-500	5	-1.17	1432841450	33720	77.78	42500	43100	41700	55600	30000	42800	42492.33	11.98	9470	43933	43366	43083	42516	42233	43225	42375	64	12800	500	31670	50	1	12737755	5388	13.68	0.44	12	0.26	3093.00	96852.00	54000	20241202	-21.67	34550	20240911	22.43	52000	-18.65	20250213	41600	1.68	20250311	54000	-21.67	20241202	34550	22.43	20240911	2.39	N	078340	500	64 억	1526594	N	N	78	N	N
38	20250324	130651	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42350	-450	5	-1.05	1158618800	27243	62.84	42500	43100	41700	55600	30000	42800	42529.05	11.98	6323	43933	43366	43083	42516	42233	43225	42375	64	12800	500	31670	50	1	12737755	5394	13.69	0.44	12	0.21	3093.00	96852.00	54000	20241202	-21.57	34550	20240911	22.58	52000	-18.56	20250213	41600	1.80	20250311	54000	-21.57	20241202	34550	22.58	20240911	2.39	N	078340	500	64 억	1526594	N	N	78	N	N
39	20250324	120651	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42450	-350	5	-0.82	921142650	21641	49.92	42500	43100	41700	55600	30000	42800	42564.70	11.98	4329	43933	43366	43083	42516	42233	43225	42375	64	12800	500	31670	50	1	12737755	5407	13.72	0.44	12	0.17	3093.00	96852.00	54000	20241202	-21.39	34550	20240911	22.87	52000	-18.37	20250213	41600	2.04	20250311	54000	-21.39	20241202	34550	22.87	20240911	2.39	N	078340	500	64 억	1526594	N	N	78	N	N
40	20250324	110650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42650	-150	5	-0.35	756862875	17775	41.00	42500	43100	41700	55600	30000	42800	42580.19	11.98	3062	43933	43366	43083	42516	42233	43225	42375	64	12800	500	31670	50	1	12737755	5433	13.79	0.44	12	0.14	3093.00	96852.00	54000	20241202	-21.02	34550	20240911	23.44	52000	-17.98	20250213	41600	2.52	20250311	54000	-21.02	20241202	34550	23.44	20240911	2.39	N	078340	500	64 억	1526594	N	N	78	N	N
41	20250324	100647	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42900	100	2	0.23	587488350	13826	31.89	42500	43000	41700	55600	30000	42800	42491.56	11.98	2385	43933	43366	43083	42516	42233	43225	42375	64	12800	500	31670	50	1	12737755	5464	13.87	0.44	12	0.11	3093.00	96852.00	54000	20241202	-20.56	34550	20240911	24.17	52000	-17.50	20250213	41600	3.12	20250311	54000	-20.56	20241202	34550	24.17	20240911	2.39	N	078340	500	64 억	1526594	N	N	78	N	N
42	20250324	090650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42250	-550	5	-1.29	175940200	4158	9.59	42500	42750	41700	55600	30000	42800	42313.66	11.98	-819	43933	43366	43083	42516	42233	43225	42375	64	12800	500	31670	50	1	12737755	5382	13.66	0.44	12	0.03	3093.00	96852.00	54000	20241202	-21.76	34550	20240911	22.29	52000	-18.75	20250213	41600	1.56	20250311	54000	-21.76	20241202	34550	22.29	20240911	2.39	N	078340	500	64 억	1526594	N	N	78	N	N
43	20250321	160705	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42800	-150	5	-0.35	1870063600	43354	56.11	43100	43650	42800	55800	30100	42950	43134.79	11.90	7911	45816	44382	43466	42032	41116	43925	41575	64	12850	500	31780	50	1	12737755	5452	13.84	0.44	12	0.34	3093.00	96852.00	54000	20241202	-20.74	34550	20240911	23.88	52000	-17.69	20250213	41600	2.88	20250311	54000	-20.74	20241202	34550	23.88	20240911	2.39	N	078340	500	64 억	1515502	N	N	78	N	N
44	20250321	150649	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42950	0	3	0.00	1481565000	34284	44.37	43100	43650	42800	55800	30100	42950	43214.47	11.90	8530	45816	44382	43466	42032	41116	43925	41575	64	12850	500	31780	50	1	12737755	5471	13.89	0.44	12	0.27	3093.00	96852.00	54000	20241202	-20.46	34550	20240911	24.31	52000	-17.40	20250213	41600	3.25	20250311	54000	-20.46	20241202	34550	24.31	20240911	2.39	N	078340	500	64 억	1515502	N	N	15	N	N
45	20250321	140650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43200	250	2	0.58	1228032250	28395	36.75	43100	43650	42800	55800	30100	42950	43248.19	11.90	6869	45816	44382	43466	42032	41116	43925	41575	64	12850	500	31780	50	1	12737755	5503	13.97	0.45	12	0.22	3093.00	96852.00	54000	20241202	-20.00	34550	20240911	25.04	52000	-16.92	20250213	41600	3.85	20250311	54000	-20.00	20241202	34550	25.04	20240911	2.39	N	078340	500	64 억	1515502	N	N	15	N	N
46	20250321	130650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43300	350	2	0.81	1112460950	25722	33.29	43100	43650	42800	55800	30100	42950	43249.40	11.90	6009	45816	44382	43466	42032	41116	43925	41575	64	12850	500	31780	50	1	12737755	5515	14.00	0.45	12	0.20	3093.00	96852.00	54000	20241202	-19.81	34550	20240911	25.33	52000	-16.73	20250213	41600	4.09	20250311	54000	-19.81	20241202	34550	25.33	20240911	2.39	N	078340	500	64 억	1515502	N	N	15	N	N
47	20250321	120651	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43350	400	2	0.93	1015566800	23487	30.40	43100	43650	42800	55800	30100	42950	43239.53	11.90	4740	45816	44382	43466	42032	41116	43925	41575	64	12850	500	31780	50	1	12737755	5522	14.02	0.45	12	0.18	3093.00	96852.00	54000	20241202	-19.72	34550	20240911	25.47	52000	-16.63	20250213	41600	4.21	20250311	54000	-19.72	20241202	34550	25.47	20240911	2.39	N	078340	500	64 억	1515502	N	N	15	N	N
48	20250321	110650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43350	400	2	0.93	865332800	20019	25.91	43100	43650	42800	55800	30100	42950	43225.58	11.90	3448	45816	44382	43466	42032	41116	43925	41575	64	12850	500	31780	50	1	12737755	5522	14.02	0.45	12	0.16	3093.00	96852.00	54000	20241202	-19.72	34550	20240911	25.47	52000	-16.63	20250213	41600	4.21	20250311	54000	-19.72	20241202	34550	25.47	20240911	2.39	N	078340	500	64 억	1515502	N	N	15	N	N
49	20250321	100650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43350	400	2	0.93	564602825	13101	16.96	43100	43400	42800	55800	30100	42950	43096.16	11.90	2391	45816	44382	43466	42032	41116	43925	41575	64	12850	500	31780	50	1	12737755	5522	14.02	0.45	12	0.10	3093.00	96852.00	54000	20241202	-19.72	34550	20240911	25.47	52000	-16.63	20250213	41600	4.21	20250311	54000	-19.72	20241202	34550	25.47	20240911	2.39	N	078340	500	64 억	1515502	N	N	15	N	N
50	20250321	090653	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43100	150	2	0.35	153459800	3566	4.62	43100	43200	42800	55800	30100	42950	43034.16	11.90	1115	45816	44382	43466	42032	41116	43925	41575	64	12850	500	31780	50	1	12737755	5490	13.93	0.45	12	0.03	3093.00	96852.00	54000	20241202	-20.19	34550	20240911	24.75	52000	-17.12	20250213	41600	3.61	20250311	54000	-20.19	20241202	34550	24.75	20240911	2.39	N	078340	500	64 억	1515502	N	N	15	N	N
51	20250320	160943	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42950	-1600	5	-3.59	3343332000	77266	142.60	44850	44900	42550	57900	31200	44550	43270.46	11.56	-3734	46250	45400	44750	43900	43250	45075	43575	64	13350	500	32960	50	1	12737755	5471	13.89	0.44	12	0.61	3093.00	96852.00	54000	20241202	-20.46	34550	20240911	24.31	52000	-17.40	20250213	41600	3.25	20250311	54000	-20.46	20241202	34550	24.31	20240911	2.38	N	078340	500	64 억	1472412	N	N	15	N	N
52	20250320	150649	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42700	-1850	5	-4.15	3045157275	70319	129.78	44850	44900	42550	57900	31200	44550	43304.90	11.56	273	46250	45400	44750	43900	43250	45075	43575	64	13350	500	32960	50	1	12737755	5439	13.81	0.44	12	0.55	3093.00	96852.00	54000	20241202	-20.93	34550	20240911	23.59	52000	-17.88	20250213	41600	2.64	20250311	54000	-20.93	20241202	34550	23.59	20240911	2.38	N	078340	500	64 억	1472412	N	N	3	N	N
53	20250320	140651	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42850	-1700	5	-3.82	2228566800	51208	94.51	44850	44900	42800	57900	31200	44550	43519.90	11.56	-1770	46250	45400	44750	43900	43250	45075	43575	64	13350	500	32960	50	1	12737755	5458	13.85	0.44	12	0.40	3093.00	96852.00	54000	20241202	-20.65	34550	20240911	24.02	52000	-17.60	20250213	41600	3.00	20250311	54000	-20.65	20241202	34550	24.02	20240911	2.38	N	078340	500	64 억	1472412	N	N	3	N	N
54	20250320	130650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43300	-1250	5	-2.81	1461604650	33366	61.58	44850	44900	43150	57900	31200	44550	43805.21	11.56	-1925	46250	45400	44750	43900	43250	45075	43575	64	13350	500	32960	50	1	12737755	5515	14.00	0.45	12	0.26	3093.00	96852.00	54000	20241202	-19.81	34550	20240911	25.33	52000	-16.73	20250213	41600	4.09	20250311	54000	-19.81	20241202	34550	25.33	20240911	2.38	N	078340	500	64 억	1472412	N	N	3	N	N
55	20250320	120648	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43500	-1050	5	-2.36	1116593175	25402	46.88	44850	44900	43450	57900	31200	44550	43956.90	11.56	-1834	46250	45400	44750	43900	43250	45075	43575	64	13350	500	32960	50	1	12737755	5541	14.06	0.45	12	0.20	3093.00	96852.00	54000	20241202	-19.44	34550	20240911	25.90	52000	-16.35	20250213	41600	4.57	20250311	54000	-19.44	20241202	34550	25.90	20240911	2.38	N	078340	500	64 억	1472412	N	N	3	N	N
56	20250320	110649	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43700	-850	5	-1.91	787285975	17846	32.94	44850	44900	43650	57900	31200	44550	44115.54	11.56	-2397	46250	45400	44750	43900	43250	45075	43575	64	13350	500	32960	50	1	12737755	5566	14.13	0.45	12	0.14	3093.00	96852.00	54000	20241202	-19.07	34550	20240911	26.48	52000	-15.96	20250213	41600	5.05	20250311	54000	-19.07	20241202	34550	26.48	20240911	2.38	N	078340	500	64 억	1472412	N	N	3	N	N
57	20250320	100647	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44000	-550	5	-1.23	350576525	7888	14.56	44850	44900	43950	57900	31200	44550	44444.29	11.56	-1791	46250	45400	44750	43900	43250	45075	43575	64	13350	500	32960	50	1	12737755	5605	14.23	0.45	12	0.06	3093.00	96852.00	54000	20241202	-18.52	34550	20240911	27.35	52000	-15.38	20250213	41600	5.77	20250311	54000	-18.52	20241202	34550	27.35	20240911	2.38	N	078340	500	64 억	1472412	N	N	3	N	N
58	20250320	090650	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44650	100	2	0.22	59859400	1340	2.47	44850	44900	44500	57900	31200	44550	44671.19	11.56	-54	46250	45400	44750	43900	43250	45075	43575	64	13350	500	32960	50	1	12737755	5687	14.44	0.46	12	0.01	3093.00	96852.00	54000	20241202	-17.31	34550	20240911	29.23	52000	-14.13	20250213	41600	7.33	20250311	54000	-17.31	20241202	34550	29.23	20240911	2.38	N	078340	500	64 억	1472412	N	N	3	N	N
59	20250319	160646	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44550	-950	5	-2.09	2369705525	53345	66.51	45600	45600	44100	59100	31850	45500	44422.21	11.50	6487	47800	46650	45600	44450	43400	47225	45025	64	13600	500	33670	50	1	12737755	5675	14.40	0.46	12	0.42	3093.00	96852.00	54000	20241202	-17.50	34550	20240911	28.94	52000	-14.33	20250213	41600	7.09	20250311	54000	-17.50	20241202	34550	28.94	20240911	2.39	N	078340	500	64 억	1464779	N	N	3	N	N
60	20250319	150647	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44450	-1050	5	-2.31	2240518325	50442	62.89	45600	45600	44100	59100	31850	45500	44417.71	11.50	6063	47800	46650	45600	44450	43400	47225	45025	64	13600	500	33670	50	1	12737755	5662	14.37	0.46	12	0.40	3093.00	96852.00	54000	20241202	-17.69	34550	20240911	28.65	52000	-14.52	20250213	41600	6.85	20250311	54000	-17.69	20241202	34550	28.65	20240911	2.39	N	078340	500	64 억	1464779	N	N	216	N	N
61	20250319	140649	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44200	-1300	5	-2.86	1814894925	40828	50.90	45600	45600	44100	59100	31850	45500	44452.21	11.50	2616	47800	46650	45600	44450	43400	47225	45025	64	13600	500	33670	50	1	12737755	5630	14.29	0.46	12	0.32	3093.00	96852.00	54000	20241202	-18.15	34550	20240911	27.93	52000	-15.00	20250213	41600	6.25	20250311	54000	-18.15	20241202	34550	27.93	20240911	2.39	N	078340	500	64 억	1464779	N	N	216	N	N
62	20250319	130647	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44250	-1250	5	-2.75	1435935175	32262	40.22	45600	45600	44150	59100	31850	45500	44508.56	11.50	655	47800	46650	45600	44450	43400	47225	45025	64	13600	500	33670	50	1	12737755	5636	14.31	0.46	12	0.25	3093.00	96852.00	54000	20241202	-18.06	34550	20240911	28.08	52000	-14.90	20250213	41600	6.37	20250311	54000	-18.06	20241202	34550	28.08	20240911	2.39	N	078340	500	64 억	1464779	N	N	216	N	N
63	20250319	120647	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44350	-1150	5	-2.53	1067497400	23935	29.84	45600	45600	44250	59100	31850	45500	44599.85	11.50	-1457	47800	46650	45600	44450	43400	47225	45025	64	13600	500	33670	50	1	12737755	5649	14.34	0.46	12	0.19	3093.00	96852.00	54000	20241202	-17.87	34550	20240911	28.36	52000	-14.71	20250213	41600	6.61	20250311	54000	-17.87	20241202	34550	28.36	20240911	2.39	N	078340	500	64 억	1464779	N	N	216	N	N
64	20250319	110647	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44500	-1000	5	-2.20	773515625	17311	21.58	45600	45600	44400	59100	31850	45500	44683.47	11.50	-2725	47800	46650	45600	44450	43400	47225	45025	64	13600	500	33670	50	1	12737755	5668	14.39	0.46	12	0.14	3093.00	96852.00	54000	20241202	-17.59	34550	20240911	28.80	52000	-14.42	20250213	41600	6.97	20250311	54000	-17.59	20241202	34550	28.80	20240911	2.39	N	078340	500	64 억	1464779	N	N	216	N	N
65	20250319	100647	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44550	-950	5	-2.09	511514750	11426	14.25	45600	45600	44500	59100	31850	45500	44767.61	11.50	-1830	47800	46650	45600	44450	43400	47225	45025	64	13600	500	33670	50	1	12737755	5675	14.40	0.46	12	0.09	3093.00	96852.00	54000	20241202	-17.50	34550	20240911	28.94	52000	-14.33	20250213	41600	7.09	20250311	54000	-17.50	20241202	34550	28.94	20240911	2.39	N	078340	500	64 억	1464779	N	N	216	N	N
66	20250319	090649	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45050	-450	5	-0.99	81932400	1814	2.26	45600	45600	44550	59100	31850	45500	45166.70	11.50	103	47800	46650	45600	44450	43400	47225	45025	64	13600	500	33670	50	1	12737755	5738	14.57	0.47	12	0.01	3093.00	96852.00	54000	20241202	-16.57	34550	20240911	30.39	52000	-13.37	20250213	41600	8.29	20250311	54000	-16.57	20241202	34550	30.39	20240911	2.39	N	078340	500	64 억	1464779	N	N	216	N	N
67	20250318	160644	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45500	1300	2	2.94	3666966200	80206	170.43	44550	46750	44550	57400	30950	44200	45719.42	11.39	11408	46300	45250	44700	43650	43100	44975	43375	64	13200	500	32700	50	1	12737755	5796	14.71	0.47	12	0.63	3093.00	96852.00	54000	20241202	-15.74	34550	20240911	31.69	52000	-12.50	20250213	41600	9.38	20250311	54000	-15.74	20241202	34550	31.69	20240911	2.42	N	078340	500	64 억	1450239	N	N	216	N	N
68	20250318	150647	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45550	1350	2	3.05	3465770950	75777	161.02	44550	46750	44550	57400	30950	44200	45736.45	11.39	11403	46300	45250	44700	43650	43100	44975	43375	64	13200	500	32700	50	1	12737755	5802	14.73	0.47	12	0.59	3093.00	96852.00	54000	20241202	-15.65	34550	20240911	31.84	52000	-12.40	20250213	41600	9.50	20250311	54000	-15.65	20241202	34550	31.84	20240911	2.42	N	078340	500	64 억	1450239	N	N	77	N	N
69	20250318	140645	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45400	1200	2	2.71	3112043650	67973	144.44	44550	46750	44550	57400	30950	44200	45783.53	11.39	11474	46300	45250	44700	43650	43100	44975	43375	64	13200	500	32700	50	1	12737755	5783	14.68	0.47	12	0.53	3093.00	96852.00	54000	20241202	-15.93	34550	20240911	31.40	52000	-12.69	20250213	41600	9.13	20250311	54000	-15.93	20241202	34550	31.40	20240911	2.42	N	078340	500	64 억	1450239	N	N	77	N	N
70	20250318	130644	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45750	1550	2	3.51	2938869475	64165	136.34	44550	46750	44550	57400	30950	44200	45801.75	11.39	9841	46300	45250	44700	43650	43100	44975	43375	64	13200	500	32700	50	1	12737755	5828	14.79	0.47	12	0.50	3093.00	96852.00	54000	20241202	-15.28	34550	20240911	32.42	52000	-12.02	20250213	41600	9.98	20250311	54000	-15.28	20241202	34550	32.42	20240911	2.42	N	078340	500	64 억	1450239	N	N	77	N	N
71	20250318	120645	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45300	1100	2	2.49	2696850375	58858	125.07	44550	46750	44550	57400	30950	44200	45819.61	11.39	8753	46300	45250	44700	43650	43100	44975	43375	64	13200	500	32700	50	1	12737755	5770	14.65	0.47	12	0.46	3093.00	96852.00	54000	20241202	-16.11	34550	20240911	31.11	52000	-12.88	20250213	41600	8.89	20250311	54000	-16.11	20241202	34550	31.11	20240911	2.42	N	078340	500	64 억	1450239	N	N	77	N	N
72	20250318	110643	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45450	1250	2	2.83	2532227075	55225	117.35	44550	46750	44550	57400	30950	44200	45852.91	11.39	8996	46300	45250	44700	43650	43100	44975	43375	64	13200	500	32700	50	1	12737755	5789	14.69	0.47	12	0.43	3093.00	96852.00	54000	20241202	-15.83	34550	20240911	31.55	52000	-12.60	20250213	41600	9.25	20250311	54000	-15.83	20241202	34550	31.55	20240911	2.42	N	078340	500	64 억	1450239	N	N	77	N	N
73	20250318	100646	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45525	1325	2	3.00	1968731425	42800	90.95	44550	46750	44550	57400	30950	44200	45998.40	11.39	4141	46300	45250	44700	43650	43100	44975	43375	64	13200	500	32700	50	1	12737755	5799	14.72	0.47	12	0.34	3093.00	96852.00	54000	20241202	-15.69	34550	20240911	31.77	52000	-12.45	20250213	41600	9.44	20250311	54000	-15.69	20241202	34550	31.77	20240911	2.42	N	078340	500	64 억	1450239	N	N	77	N	N
74	20250318	090647	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45750	1550	2	3.51	330128550	7286	15.48	44550	45850	44550	57400	30950	44200	45309.98	11.39	3397	46300	45250	44700	43650	43100	44975	43375	64	13200	500	32700	50	1	12737755	5828	14.79	0.47	12	0.06	3093.00	96852.00	54000	20241202	-15.28	34550	20240911	32.42	52000	-12.02	20250213	41600	9.98	20250311	54000	-15.28	20241202	34550	32.42	20240911	2.42	N	078340	500	64 억	1450239	N	N	77	N	N
75	20250317	160643	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44200	-1150	5	-2.54	2098613450	47061	63.03	45600	45750	44150	58900	31750	45350	44593.47	11.37	443	47083	46216	45433	44566	43783	46650	45000	64	13550	500	33550	50	1	12737755	5630	14.29	0.46	12	0.37	3093.00	96852.00	54000	20241202	-18.15	34550	20240911	27.93	52000	-15.00	20250213	41600	6.25	20250311	54000	-18.15	20241202	34550	27.93	20240911	2.48	N	078340	500	64 억	1447724	N	N	76	N	N
76	20250317	150642	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44250	-1100	5	-2.43	1983239850	44452	59.53	45600	45750	44150	58900	31750	45350	44615.30	11.37	1731	47083	46216	45433	44566	43783	46650	45000	64	13550	500	33550	50	1	12737755	5636	14.31	0.46	12	0.35	3093.00	96852.00	54000	20241202	-18.06	34550	20240911	28.08	52000	-14.90	20250213	41600	6.37	20250311	54000	-18.06	20241202	34550	28.08	20240911	2.48	N	078340	500	64 억	1447724	N	N	251	N	N
77	20250317	140644	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44400	-950	5	-2.09	1796644650	40238	53.89	45600	45750	44150	58900	31750	45350	44650.43	11.37	1529	47083	46216	45433	44566	43783	46650	45000	64	13550	500	33550	50	1	12737755	5656	14.35	0.46	12	0.32	3093.00	96852.00	54000	20241202	-17.78	34550	20240911	28.51	52000	-14.62	20250213	41600	6.73	20250311	54000	-17.78	20241202	34550	28.51	20240911	2.48	N	078340	500	64 억	1447724	N	N	251	N	N
78	20250317	130643	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44250	-1100	5	-2.43	1644333500	36811	49.30	45600	45750	44150	58900	31750	45350	44669.60	11.37	1950	47083	46216	45433	44566	43783	46650	45000	64	13550	500	33550	50	1	12737755	5636	14.31	0.46	12	0.29	3093.00	96852.00	54000	20241202	-18.06	34550	20240911	28.08	52000	-14.90	20250213	41600	6.37	20250311	54000	-18.06	20241202	34550	28.08	20240911	2.48	N	078340	500	64 억	1447724	N	N	251	N	N
79	20250317	120642	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44250	-1100	5	-2.43	1504703550	33657	45.08	45600	45750	44250	58900	31750	45350	44706.98	11.37	2911	47083	46216	45433	44566	43783	46650	45000	64	13550	500	33550	50	1	12737755	5636	14.31	0.46	12	0.26	3093.00	96852.00	54000	20241202	-18.06	34550	20240911	28.08	52000	-14.90	20250213	41600	6.37	20250311	54000	-18.06	20241202	34550	28.08	20240911	2.48	N	078340	500	64 억	1447724	N	N	251	N	N
80	20250317	110644	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44350	-1000	5	-2.21	1370040875	30620	41.01	45600	45750	44250	58900	31750	45350	44743.31	11.37	3762	47083	46216	45433	44566	43783	46650	45000	64	13550	500	33550	50	1	12737755	5649	14.34	0.46	12	0.24	3093.00	96852.00	54000	20241202	-17.87	34550	20240911	28.36	52000	-14.71	20250213	41600	6.61	20250311	54000	-17.87	20241202	34550	28.36	20240911	2.48	N	078340	500	64 억	1447724	N	N	251	N	N
81	20250317	100642	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44700	-650	5	-1.43	497219700	11000	14.73	45600	45750	44650	58900	31750	45350	45201.78	11.37	-3328	47083	46216	45433	44566	43783	46650	45000	64	13550	500	33550	50	1	12737755	5694	14.45	0.46	12	0.09	3093.00	96852.00	54000	20241202	-17.22	34550	20240911	29.38	52000	-14.04	20250213	41600	7.45	20250311	54000	-17.22	20241202	34550	29.38	20240911	2.48	N	078340	500	64 억	1447724	N	N	251	N	N
82	20250317	090643	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45300	-50	5	-0.11	135176800	2976	3.99	45600	45750	45150	58900	31750	45350	45422.34	11.37	-2087	47083	46216	45433	44566	43783	46650	45000	64	13550	500	33550	50	1	12737755	5770	14.65	0.47	12	0.02	3093.00	96852.00	54000	20241202	-16.11	34550	20240911	31.11	52000	-12.88	20250213	41600	8.89	20250311	54000	-16.11	20241202	34550	31.11	20240911	2.48	N	078340	500	64 억	1447724	N	N	251	N	N
83	20250314	160641	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45350	800	2	1.80	3405232750	74668	62.78	45000	46300	44650	57900	31200	44550	45605.02	11.43	-8118	46950	45750	44400	43200	41850	46350	43800	64	13350	500	32960	50	1	12737755	5777	14.66	0.47	12	0.59	3093.00	96852.00	54000	20241202	-16.02	34550	20240911	31.26	52000	-12.79	20250213	41600	9.01	20250311	54000	-16.02	20241202	34550	31.26	20240911	2.48	N	078340	500	64 억	1455326	N	N	251	N	N
84	20250314	150645	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45200	650	2	1.46	3231375550	70823	59.55	45000	46300	44650	57900	31200	44550	45626.08	11.43	-7491	46950	45750	44400	43200	41850	46350	43800	64	13350	500	32960	50	1	12737755	5757	14.61	0.47	12	0.56	3093.00	96852.00	54000	20241202	-16.30	34550	20240911	30.82	52000	-13.08	20250213	41600	8.65	20250311	54000	-16.30	20241202	34550	30.82	20240911	2.48	N	078340	500	64 억	1455326	N	N	119	N	N
85	20250314	140641	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45250	700	2	1.57	3023007800	66224	55.68	45000	46300	44650	57900	31200	44550	45648.22	11.43	-5449	46950	45750	44400	43200	41850	46350	43800	64	13350	500	32960	50	1	12737755	5764	14.63	0.47	12	0.52	3093.00	96852.00	54000	20241202	-16.20	34550	20240911	30.97	52000	-12.98	20250213	41600	8.77	20250311	54000	-16.20	20241202	34550	30.97	20240911	2.48	N	078340	500	64 억	1455326	N	N	119	N	N
86	20250314	130640	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45650	1100	2	2.47	2572416525	56271	47.31	45000	46300	44650	57900	31200	44550	45714.78	11.43	-6155	46950	45750	44400	43200	41850	46350	43800	64	13350	500	32960	50	1	12737755	5815	14.76	0.47	12	0.44	3093.00	96852.00	54000	20241202	-15.46	34550	20240911	32.13	52000	-12.21	20250213	41600	9.74	20250311	54000	-15.46	20241202	34550	32.13	20240911	2.48	N	078340	500	64 억	1455326	N	N	119	N	N
87	20250314	120643	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45600	1050	2	2.36	2305749475	50440	42.41	45000	46300	44650	57900	31200	44550	45712.72	11.43	-3650	46950	45750	44400	43200	41850	46350	43800	64	13350	500	32960	50	1	12737755	5808	14.74	0.47	12	0.40	3093.00	96852.00	54000	20241202	-15.56	34550	20240911	31.98	52000	-12.31	20250213	41600	9.62	20250311	54000	-15.56	20241202	34550	31.98	20240911	2.48	N	078340	500	64 억	1455326	N	N	119	N	N
88	20250314	110641	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45900	1350	2	3.03	1865017375	40850	34.35	45000	46300	44650	57900	31200	44550	45655.26	11.43	555	46950	45750	44400	43200	41850	46350	43800	64	13350	500	32960	50	1	12737755	5847	14.84	0.47	12	0.32	3093.00	96852.00	54000	20241202	-15.00	34550	20240911	32.85	52000	-11.73	20250213	41600	10.34	20250311	54000	-15.00	20241202	34550	32.85	20240911	2.48	N	078340	500	64 억	1455326	N	N	119	N	N
89	20250314	100642	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	46000	1450	2	3.25	1017445225	22432	18.86	45000	46050	44650	57900	31200	44550	45356.87	11.43	2387	46950	45750	44400	43200	41850	46350	43800	64	13350	500	32960	50	1	12737755	5859	14.87	0.47	12	0.18	3093.00	96852.00	54000	20241202	-14.81	34550	20240911	33.14	52000	-11.54	20250213	41600	10.58	20250311	54000	-14.81	20241202	34550	33.14	20240911	2.48	N	078340	500	64 억	1455326	N	N	119	N	N
90	20250314	090644	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44950	400	2	0.90	218266750	4877	4.10	45000	45050	44650	57900	31200	44550	44754.31	11.43	1839	46950	45750	44400	43200	41850	46350	43800	64	13350	500	32960	50	1	12737755	5726	14.53	0.46	12	0.04	3093.00	96852.00	54000	20241202	-16.76	34550	20240911	30.10	52000	-13.56	20250213	41600	8.05	20250311	54000	-16.76	20241202	34550	30.10	20240911	2.48	N	078340	500	64 억	1455326	N	N	119	N	N
91	20250313	160637	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44550	1450	2	3.36	5324279200	118935	146.54	43050	45600	43050	56000	30200	43100	44766.51	11.26	-2714	44233	43666	42633	42066	41033	43950	42350	64	12900	500	31890	50	1	12737755	5675	14.40	0.46	12	0.93	3093.00	96852.00	54000	20241202	-17.50	34550	20240911	28.94	52000	-14.33	20250213	41600	7.09	20250311	54000	-17.50	20241202	34550	28.94	20240911	2.49	N	078340	500	64 억	1433759	N	N	119	N	N
92	20250313	150638	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44800	1700	2	3.94	4392755550	98033	120.78	43050	45600	43050	56000	30200	43100	44808.95	11.26	2162	44233	43666	42633	42066	41033	43950	42350	64	12900	500	31890	50	1	12737755	5707	14.48	0.46	12	0.77	3093.00	96852.00	54000	20241202	-17.04	34550	20240911	29.67	52000	-13.85	20250213	41600	7.69	20250311	54000	-17.04	20241202	34550	29.67	20240911	2.49	N	078340	500	64 억	1433759	N	N	421	N	N
93	20250313	140637	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45000	1900	2	4.41	4143751225	92489	113.95	43050	45600	43050	56000	30200	43100	44802.64	11.26	3004	44233	43666	42633	42066	41033	43950	42350	64	12900	500	31890	50	1	12737755	5732	14.55	0.46	12	0.73	3093.00	96852.00	54000	20241202	-16.67	34550	20240911	30.25	52000	-13.46	20250213	41600	8.17	20250311	54000	-16.67	20241202	34550	30.25	20240911	2.49	N	078340	500	64 억	1433759	N	N	421	N	N
94	20250313	130637	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44800	1700	2	3.94	3595633500	80301	98.94	43050	45600	43050	56000	30200	43100	44776.95	11.26	5921	44233	43666	42633	42066	41033	43950	42350	64	12900	500	31890	50	1	12737755	5707	14.48	0.46	12	0.63	3093.00	96852.00	54000	20241202	-17.04	34550	20240911	29.67	52000	-13.85	20250213	41600	7.69	20250311	54000	-17.04	20241202	34550	29.67	20240911	2.49	N	078340	500	64 억	1433759	N	N	421	N	N
95	20250313	120637	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45500	2400	2	5.57	2753367525	61589	75.88	43050	45600	43050	56000	30200	43100	44705.51	11.26	4155	44233	43666	42633	42066	41033	43950	42350	64	12900	500	31890	50	1	12737755	5796	14.71	0.47	12	0.48	3093.00	96852.00	54000	20241202	-15.74	34550	20240911	31.69	52000	-12.50	20250213	41600	9.38	20250311	54000	-15.74	20241202	34550	31.69	20240911	2.49	N	078340	500	64 억	1433759	N	N	421	N	N
96	20250313	110636	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44800	1700	2	3.94	1618730975	36530	45.01	43050	45000	43050	56000	30200	43100	44312.37	11.26	684	44233	43666	42633	42066	41033	43950	42350	64	12900	500	31890	50	1	12737755	5707	14.48	0.46	12	0.29	3093.00	96852.00	54000	20241202	-17.04	34550	20240911	29.67	52000	-13.85	20250213	41600	7.69	20250311	54000	-17.04	20241202	34550	29.67	20240911	2.49	N	078340	500	64 억	1433759	N	N	421	N	N
97	20250313	100636	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44300	1200	2	2.78	927099700	21055	25.94	43050	44450	43050	56000	30200	43100	44032.28	11.26	-1762	44233	43666	42633	42066	41033	43950	42350	64	12900	500	31890	50	1	12737755	5643	14.32	0.46	12	0.17	3093.00	96852.00	54000	20241202	-17.96	34550	20240911	28.22	52000	-14.81	20250213	41600	6.49	20250311	54000	-17.96	20241202	34550	28.22	20240911	2.49	N	078340	500	64 억	1433759	N	N	421	N	N
98	20250313	090638	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43450	350	2	0.81	115753050	2668	3.29	43050	43750	43050	56000	30200	43100	43385.70	11.26	-594	44233	43666	42633	42066	41033	43950	42350	64	12900	500	31890	50	1	12737755	5535	14.05	0.45	12	0.02	3093.00	96852.00	54000	20241202	-19.54	34550	20240911	25.76	52000	-16.44	20250213	41600	4.45	20250311	54000	-19.54	20241202	34550	25.76	20240911	2.49	N	078340	500	64 억	1433759	N	N	421	N	N
99	20250312	160634	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43100	1350	2	3.23	3467941575	81164	110.66	41600	43200	41600	54200	29250	41750	42727.58	11.19	7683	43583	42666	42133	41216	40683	42400	40950	64	12450	500	30890	50	1	12737755	5490	13.93	0.45	12	0.64	3093.00	96852.00	54000	20241202	-20.19	34550	20240911	24.75	52000	-17.12	20250213	41600	3.61	20250312	54000	-20.19	20241202	34550	24.75	20240911	2.47	N	078340	500	64 억	1424949	N	N	421	N	N
100	20250312	150635	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43000	1250	2	2.99	3302088325	77315	105.41	41600	43200	41600	54200	29250	41750	42709.57	11.19	6486	43583	42666	42133	41216	40683	42400	40950	64	12450	500	30890	50	1	12737755	5477	13.90	0.44	12	0.61	3093.00	96852.00	54000	20241202	-20.37	34550	20240911	24.46	52000	-17.31	20250213	41600	3.37	20250312	54000	-20.37	20241202	34550	24.46	20240911	2.47	N	078340	500	64 억	1424949	N	N	18	N	N
101	20250312	140634	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42850	1100	2	2.63	2768757075	64916	88.50	41600	43200	41600	54200	29250	41750	42651.41	11.19	7571	43583	42666	42133	41216	40683	42400	40950	64	12450	500	30890	50	1	12737755	5458	13.85	0.44	12	0.51	3093.00	96852.00	54000	20241202	-20.65	34550	20240911	24.02	52000	-17.60	20250213	41600	3.00	20250312	54000	-20.65	20241202	34550	24.02	20240911	2.47	N	078340	500	64 억	1424949	N	N	18	N	N
102	20250312	130633	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42950	1200	2	2.87	2343999525	55004	74.99	41600	43200	41600	54200	29250	41750	42615.11	11.19	8150	43583	42666	42133	41216	40683	42400	40950	64	12450	500	30890	50	1	12737755	5471	13.89	0.44	12	0.43	3093.00	96852.00	54000	20241202	-20.46	34550	20240911	24.31	52000	-17.40	20250213	41600	3.25	20250312	54000	-20.46	20241202	34550	24.31	20240911	2.47	N	078340	500	64 억	1424949	N	N	18	N	N
103	20250312	120635	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43000	1250	2	2.99	1931091325	45402	61.90	41600	43200	41600	54200	29250	41750	42533.21	11.19	7824	43583	42666	42133	41216	40683	42400	40950	64	12450	500	30890	50	1	12737755	5477	13.90	0.44	12	0.36	3093.00	96852.00	54000	20241202	-20.37	34550	20240911	24.46	52000	-17.31	20250213	41600	3.37	20250312	54000	-20.37	20241202	34550	24.46	20240911	2.47	N	078340	500	64 억	1424949	N	N	18	N	N
104	20250312	110631	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43000	1250	2	2.99	1414864350	33395	45.53	41600	43150	41600	54200	29250	41750	42367.59	11.19	9191	43583	42666	42133	41216	40683	42400	40950	64	12450	500	30890	50	1	12737755	5477	13.90	0.44	12	0.26	3093.00	96852.00	54000	20241202	-20.37	34550	20240911	24.46	52000	-17.31	20250213	41600	3.37	20250312	54000	-20.37	20241202	34550	24.46	20240911	2.47	N	078340	500	64 억	1424949	N	N	18	N	N
105	20250312	100634	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	41850	100	2	0.24	478344700	11406	15.55	41600	42200	41600	54200	29250	41750	41938.02	11.19	-859	43583	42666	42133	41216	40683	42400	40950	64	12450	500	30890	50	1	12737755	5331	13.53	0.43	12	0.09	3093.00	96852.00	54000	20241202	-22.50	34550	20240911	21.13	52000	-19.52	20250213	41600	0.60	20250312	54000	-22.50	20241202	34550	21.13	20240911	2.47	N	078340	500	64 억	1424949	N	N	18	N	N
106	20250312	090636	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	41800	50	2	0.12	35125150	842	1.15	41600	41950	41600	54200	29250	41750	41716.25	11.19	-265	43583	42666	42133	41216	40683	42400	40950	64	12450	500	30890	50	1	12737755	5324	13.51	0.43	12	0.01	3093.00	96852.00	54000	20241202	-22.59	34550	20240911	20.98	52000	-19.62	20250213	41600	0.48	20250312	54000	-22.59	20241202	34550	20.98	20240911	2.47	N	078340	500	64 억	1424949	N	N	18	N	N
107	20250311	160628	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	41750	-1750	5	-4.02	3084630125	73348	221.15	42050	43050	41600	56500	30450	43500	42054.83	11.22	-981	45233	44366	43733	42866	42233	44800	43300	64	13000	500	32190	50	1	12737755	5318	13.50	0.43	12	0.58	3093.00	96852.00	54000	20241202	-22.69	34550	20240911	20.84	52000	-19.71	20250213	41600	0.36	20250311	54000	-22.69	20241202	34550	20.84	20240911	2.47	N	078340	500	64 억	1429439	N	N	18	N	N
108	20250311	150631	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	41650	-1850	5	-4.25	2908221325	69118	208.39	42050	43050	41600	56500	30450	43500	42076.18	11.22	-369	45233	44366	43733	42866	42233	44800	43300	64	13000	500	32190	50	1	12737755	5305	13.47	0.43	12	0.54	3093.00	96852.00	54000	20241202	-22.87	34550	20240911	20.55	52000	-19.90	20250213	41600	0.12	20250311	54000	-22.87	20241202	34550	20.55	20240911	2.47	N	078340	500	64 억	1429439	N	N	67	N	N
109	20250311	140631	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	41800	-1700	5	-3.91	2401893975	56996	171.85	42050	43050	41800	56500	30450	43500	42141.45	11.22	2726	45233	44366	43733	42866	42233	44800	43300	64	13000	500	32190	50	1	12737755	5324	13.51	0.43	12	0.45	3093.00	96852.00	54000	20241202	-22.59	34550	20240911	20.98	52000	-19.62	20250213	41800	0.00	20250311	54000	-22.59	20241202	34550	20.98	20240911	2.47	N	078340	500	64 억	1429439	N	N	67	N	N
110	20250311	130631	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	41950	-1550	5	-3.56	1989236925	47167	142.21	42050	43050	41850	56500	30450	43500	42174.34	11.22	7269	45233	44366	43733	42866	42233	44800	43300	64	13000	500	32190	50	1	12737755	5343	13.56	0.43	12	0.37	3093.00	96852.00	54000	20241202	-22.31	34550	20240911	21.42	52000	-19.33	20250213	41850	0.24	20250311	54000	-22.31	20241202	34550	21.42	20240911	2.47	N	078340	500	64 억	1429439	N	N	67	N	N
111	20250311	120630	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42200	-1300	5	-2.99	1673721450	39658	119.57	42050	43050	41850	56500	30450	43500	42203.88	11.22	8692	45233	44366	43733	42866	42233	44800	43300	64	13000	500	32190	50	1	12737755	5375	13.64	0.44	12	0.31	3093.00	96852.00	54000	20241202	-21.85	34550	20240911	22.14	52000	-18.85	20250213	41850	0.84	20250311	54000	-21.85	20241202	34550	22.14	20240911	2.47	N	078340	500	64 억	1429439	N	N	67	N	N
112	20250311	110630	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42150	-1350	5	-3.10	1516854825	35937	108.35	42050	43050	41850	56500	30450	43500	42208.72	11.22	8391	45233	44366	43733	42866	42233	44800	43300	64	13000	500	32190	50	1	12737755	5369	13.63	0.44	12	0.28	3093.00	96852.00	54000	20241202	-21.94	34550	20240911	22.00	52000	-18.94	20250213	41850	0.72	20250311	54000	-21.94	20241202	34550	22.00	20240911	2.47	N	078340	500	64 억	1429439	N	N	67	N	N
113	20250311	100632	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42400	-1100	5	-2.53	521902350	12279	37.02	42050	43050	42050	56500	30450	43500	42503.65	11.22	1164	45233	44366	43733	42866	42233	44800	43300	64	13000	500	32190	50	1	12737755	5401	13.71	0.44	12	0.10	3093.00	96852.00	54000	20241202	-21.48	34550	20240911	22.72	52000	-18.46	20250213	42050	0.83	20250311	54000	-21.48	20241202	34550	22.72	20240911	2.47	N	078340	500	64 억	1429439	N	N	67	N	N
114	20250311	090632	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	42550	-950	5	-2.18	170489450	4027	12.14	42050	43050	42050	56500	30450	43500	42336.59	11.22	1569	45233	44366	43733	42866	42233	44800	43300	64	13000	500	32190	50	1	12737755	5420	13.76	0.44	12	0.03	3093.00	96852.00	54000	20241202	-21.20	34550	20240911	23.15	52000	-18.17	20250213	42050	1.19	20250311	54000	-21.20	20241202	34550	23.15	20240911	2.47	N	078340	500	64 억	1429439	N	N	67	N	N
115	20250310	160625	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43500	100	2	0.23	1457107650	33167	163.10	43450	44600	43100	56400	30400	43400	43933.51	11.24	-736	44866	44132	43716	42982	42566	43925	42775	64	13000	500	32110	50	1	12737755	5541	14.06	0.45	12	0.26	3093.00	96852.00	54000	20241202	-19.44	34550	20240911	25.90	52000	-16.35	20250213	42500	2.35	20250113	54000	-19.44	20241202	34550	25.90	20240911	2.49	N	078340	500	64 억	1431837	N	N	67	N	N
116	20250310	150629	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43500	100	2	0.23	1385357975	31519	154.99	43450	44600	43100	56400	30400	43400	43953.11	11.24	-787	44866	44132	43716	42982	42566	43925	42775	64	13000	500	32110	50	1	12737755	5541	14.06	0.45	12	0.25	3093.00	96852.00	54000	20241202	-19.44	34550	20240911	25.90	52000	-16.35	20250213	42500	2.35	20250113	54000	-19.44	20241202	34550	25.90	20240911	2.49	N	078340	500	64 억	1431837	N	N	143	N	N
117	20250310	140628	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43800	400	2	0.92	1126874900	25576	125.77	43450	44600	43100	56400	30400	43400	44059.86	11.24	-1772	44866	44132	43716	42982	42566	43925	42775	64	13000	500	32110	50	1	12737755	5579	14.16	0.45	12	0.20	3093.00	96852.00	54000	20241202	-18.89	34550	20240911	26.77	52000	-15.77	20250213	42500	3.06	20250113	54000	-18.89	20241202	34550	26.77	20240911	2.49	N	078340	500	64 억	1431837	N	N	143	N	N
118	20250310	130627	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44350	950	2	2.19	917907100	20842	102.49	43450	44600	43100	56400	30400	43400	44041.22	11.24	529	44866	44132	43716	42982	42566	43925	42775	64	13000	500	32110	50	1	12737755	5649	14.34	0.46	12	0.16	3093.00	96852.00	54000	20241202	-17.87	34550	20240911	28.36	52000	-14.71	20250213	42500	4.35	20250113	54000	-17.87	20241202	34550	28.36	20240911	2.49	N	078340	500	64 억	1431837	N	N	143	N	N
119	20250310	120626	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44200	800	2	1.84	746267900	16964	83.42	43450	44600	43100	56400	30400	43400	43991.27	11.24	364	44866	44132	43716	42982	42566	43925	42775	64	13000	500	32110	50	1	12737755	5630	14.29	0.46	12	0.13	3093.00	96852.00	54000	20241202	-18.15	34550	20240911	27.93	52000	-15.00	20250213	42500	4.00	20250113	54000	-18.15	20241202	34550	27.93	20240911	2.49	N	078340	500	64 억	1431837	N	N	143	N	N
120	20250310	110625	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44300	900	2	2.07	649101750	14767	72.62	43450	44600	43100	56400	30400	43400	43956.24	11.24	22	44866	44132	43716	42982	42566	43925	42775	64	13000	500	32110	50	1	12737755	5643	14.32	0.46	12	0.12	3093.00	96852.00	54000	20241202	-17.96	34550	20240911	28.22	52000	-14.81	20250213	42500	4.24	20250113	54000	-17.96	20241202	34550	28.22	20240911	2.49	N	078340	500	64 억	1431837	N	N	143	N	N
121	20250310	100627	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44250	850	2	1.96	543438100	12378	60.87	43450	44600	43100	56400	30400	43400	43903.55	11.24	-667	44866	44132	43716	42982	42566	43925	42775	64	13000	500	32110	50	1	12737755	5636	14.31	0.46	12	0.10	3093.00	96852.00	54000	20241202	-18.06	34550	20240911	28.08	52000	-14.90	20250213	42500	4.12	20250113	54000	-18.06	20241202	34550	28.08	20240911	2.49	N	078340	500	64 억	1431837	N	N	143	N	N
122	20250310	090627	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43350	-50	5	-0.12	32157100	742	3.65	43450	43450	43150	56400	30400	43400	43338.41	11.24	-528	44866	44132	43716	42982	42566	43925	42775	64	13000	500	32110	50	1	12737755	5522	14.02	0.45	12	0.01	3093.00	96852.00	54000	20241202	-19.72	34550	20240911	25.47	52000	-16.63	20250213	42500	2.00	20250113	54000	-19.72	20241202	34550	25.47	20240911	2.49	N	078340	500	64 억	1431837	N	N	143	N	N
123	20250307	160624	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43400	-1000	5	-2.25	891231475	20336	67.95	44050	44450	43300	57700	31100	44400	43826.44	11.29	-6474	45333	44866	44433	43966	43533	44650	43750	64	13300	500	32850	50	1	12737755	5528	14.03	0.45	12	0.16	3093.00	96852.00	54000	20241202	-19.63	34550	20240911	25.62	52000	-16.54	20250213	42500	2.12	20250113	54000	-19.63	20241202	34550	25.62	20240911	2.45	N	078340	500	64 억	1438358	N	N	143	N	N
124	20250307	150628	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43500	-900	5	-2.03	790287775	18012	60.18	44050	44450	43300	57700	31100	44400	43875.63	11.29	-6665	45333	44866	44433	43966	43533	44650	43750	64	13300	500	32850	50	1	12737755	5541	14.06	0.45	12	0.14	3093.00	96852.00	54000	20241202	-19.44	34550	20240911	25.90	52000	-16.35	20250213	42500	2.35	20250113	54000	-19.44	20241202	34550	25.90	20240911	2.45	N	078340	500	64 억	1438358	N	N	96	N	N
125	20250307	140626	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43350	-1050	5	-2.36	656737525	14939	49.92	44050	44450	43350	57700	31100	44400	43961.28	11.29	-5350	45333	44866	44433	43966	43533	44650	43750	64	13300	500	32850	50	1	12737755	5522	14.02	0.45	12	0.12	3093.00	96852.00	54000	20241202	-19.72	34550	20240911	25.47	52000	-16.63	20250213	42500	2.00	20250113	54000	-19.72	20241202	34550	25.47	20240911	2.45	N	078340	500	64 억	1438358	N	N	96	N	N
126	20250307	130626	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44000	-400	5	-0.90	374992375	8506	28.42	44050	44450	43900	57700	31100	44400	44085.63	11.29	-2194	45333	44866	44433	43966	43533	44650	43750	64	13300	500	32850	50	1	12737755	5605	14.23	0.45	12	0.07	3093.00	96852.00	54000	20241202	-18.52	34550	20240911	27.35	52000	-15.38	20250213	42500	3.53	20250113	54000	-18.52	20241202	34550	27.35	20240911	2.45	N	078340	500	64 억	1438358	N	N	96	N	N
127	20250307	120627	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44100	-300	5	-0.68	309310025	7014	23.44	44050	44450	43900	57700	31100	44400	44098.95	11.29	-2107	45333	44866	44433	43966	43533	44650	43750	64	13300	500	32850	50	1	12737755	5617	14.26	0.46	12	0.06	3093.00	96852.00	54000	20241202	-18.33	34550	20240911	27.64	52000	-15.19	20250213	42500	3.76	20250113	54000	-18.33	20241202	34550	27.64	20240911	2.45	N	078340	500	64 억	1438358	N	N	96	N	N
128	20250307	110626	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44050	-350	5	-0.79	199233525	4515	15.09	44050	44450	43900	57700	31100	44400	44127.03	11.29	-1182	45333	44866	44433	43966	43533	44650	43750	64	13300	500	32850	50	1	12737755	5611	14.24	0.45	12	0.04	3093.00	96852.00	54000	20241202	-18.43	34550	20240911	27.50	52000	-15.29	20250213	42500	3.65	20250113	54000	-18.43	20241202	34550	27.50	20240911	2.45	N	078340	500	64 억	1438358	N	N	96	N	N
129	20250307	100624	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44100	-300	5	-0.68	139876825	3168	10.59	44050	44450	43900	57700	31100	44400	44153.04	11.29	-906	45333	44866	44433	43966	43533	44650	43750	64	13300	500	32850	50	1	12737755	5617	14.26	0.46	12	0.02	3093.00	96852.00	54000	20241202	-18.33	34550	20240911	27.64	52000	-15.19	20250213	42500	3.76	20250113	54000	-18.33	20241202	34550	27.64	20240911	2.45	N	078340	500	64 억	1438358	N	N	96	N	N
130	20250307	090628	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44000	-400	5	-0.90	31129700	707	2.36	44050	44200	43900	57700	31100	44400	44030.69	11.29	-268	45333	44866	44433	43966	43533	44650	43750	64	13300	500	32850	50	1	12737755	5605	14.23	0.45	12	0.01	3093.00	96852.00	54000	20241202	-18.52	34550	20240911	27.35	52000	-15.38	20250213	42500	3.53	20250113	54000	-18.52	20241202	34550	27.35	20240911	2.45	N	078340	500	64 억	1438358	N	N	96	N	N
131	20250306	160623	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44400	300	2	0.68	1324746250	29928	44.70	44600	44900	44000	57300	30900	44100	44264.44	11.29	-1607	47433	45766	44783	43116	42133	45275	42625	64	13200	500	32630	50	1	12737755	5656	14.35	0.46	12	0.23	3093.00	96852.00	54000	20241202	-17.78	34550	20240911	28.51	52000	-14.62	20250213	42500	4.47	20250113	54000	-17.78	20241202	34550	28.51	20240911	2.45	N	078340	500	64 억	1437665	N	N	96	N	N
132	20250306	150622	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44000	-100	5	-0.23	1197147100	27044	40.39	44600	44900	44000	57300	30900	44100	44266.65	11.29	-1994	47433	45766	44783	43116	42133	45275	42625	64	13200	500	32630	50	1	12737755	5605	14.23	0.45	12	0.21	3093.00	96852.00	54000	20241202	-18.52	34550	20240911	27.35	52000	-15.38	20250213	42500	3.53	20250113	54000	-18.52	20241202	34550	27.35	20240911	2.45	N	078340	500	64 억	1437665	N	N	30	N	N
133	20250306	140621	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44150	50	2	0.11	1020693875	23042	34.42	44600	44900	44000	57300	30900	44100	44297.11	11.29	-2044	47433	45766	44783	43116	42133	45275	42625	64	13200	500	32630	50	1	12737755	5624	14.27	0.46	12	0.18	3093.00	96852.00	54000	20241202	-18.24	34550	20240911	27.79	52000	-15.10	20250213	42500	3.88	20250113	54000	-18.24	20241202	34550	27.79	20240911	2.45	N	078340	500	64 억	1437665	N	N	30	N	N
134	20250306	130623	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44300	200	2	0.45	872516375	19689	29.41	44600	44900	44000	57300	30900	44100	44314.93	11.29	-2260	47433	45766	44783	43116	42133	45275	42625	64	13200	500	32630	50	1	12737755	5643	14.32	0.46	12	0.15	3093.00	96852.00	54000	20241202	-17.96	34550	20240911	28.22	52000	-14.81	20250213	42500	4.24	20250113	54000	-17.96	20241202	34550	28.22	20240911	2.45	N	078340	500	64 억	1437665	N	N	30	N	N
135	20250306	120621	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44450	350	2	0.79	754550750	17032	25.44	44600	44900	44000	57300	30900	44100	44301.96	11.29	-1620	47433	45766	44783	43116	42133	45275	42625	64	13200	500	32630	50	1	12737755	5662	14.37	0.46	12	0.13	3093.00	96852.00	54000	20241202	-17.69	34550	20240911	28.65	52000	-14.52	20250213	42500	4.59	20250113	54000	-17.69	20241202	34550	28.65	20240911	2.45	N	078340	500	64 억	1437665	N	N	30	N	N
136	20250306	110619	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44350	250	2	0.57	518229100	11693	17.46	44600	44900	44000	57300	30900	44100	44319.62	11.29	-1767	47433	45766	44783	43116	42133	45275	42625	64	13200	500	32630	50	1	12737755	5649	14.34	0.46	12	0.09	3093.00	96852.00	54000	20241202	-17.87	34550	20240911	28.36	52000	-14.71	20250213	42500	4.35	20250113	54000	-17.87	20241202	34550	28.36	20240911	2.45	N	078340	500	64 억	1437665	N	N	30	N	N
137	20250306	100621	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44100	0	3	0.00	403614250	9106	13.60	44600	44900	44000	57300	30900	44100	44324.01	11.29	-2289	47433	45766	44783	43116	42133	45275	42625	64	13200	500	32630	50	1	12737755	5617	14.26	0.46	12	0.07	3093.00	96852.00	54000	20241202	-18.33	34550	20240911	27.64	52000	-15.19	20250213	42500	3.76	20250113	54000	-18.33	20241202	34550	27.64	20240911	2.45	N	078340	500	64 억	1437665	N	N	30	N	N
138	20250306	090625	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44650	550	2	1.25	58386150	1306	1.95	44600	44900	44550	57300	30900	44100	44706.55	11.29	561	47433	45766	44783	43116	42133	45275	42625	64	13200	500	32630	50	1	12737755	5687	14.44	0.46	12	0.01	3093.00	96852.00	54000	20241202	-17.31	34550	20240911	29.23	52000	-14.13	20250213	42500	5.06	20250113	54000	-17.31	20241202	34550	29.23	20240911	2.45	N	078340	500	64 억	1437665	N	N	30	N	N
139	20250305	160615	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44100	-1600	5	-3.50	2969262350	66953	205.11	45950	46450	43800	59400	32000	45700	44348.56	11.29	-19277	46733	46216	45283	44766	43833	46475	45025	64	13700	500	33810	50	1	12737755	5617	14.26	0.46	12	0.53	3093.00	96852.00	54000	20241202	-18.33	34550	20240911	27.64	52000	-15.19	20250213	42500	3.76	20250113	54000	-18.33	20241202	34550	27.64	20240911	2.46	N	078340	500	64 억	1437910	N	N	22	N	N
140	20250305	150618	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44200	-1500	5	-3.28	2789895350	62891	192.67	45950	46450	43800	59400	32000	45700	44360.80	11.29	-17583	46733	46216	45283	44766	43833	46475	45025	64	13700	500	33810	50	1	12737755	5630	14.29	0.46	12	0.49	3093.00	96852.00	54000	20241202	-18.15	34550	20240911	27.93	52000	-15.00	20250213	42500	4.00	20250113	54000	-18.15	20241202	34550	27.93	20240911	2.46	N	078340	500	64 억	1437910	N	N	305	N	N
141	20250305	140616	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43950	-1750	5	-3.83	2502222725	56363	172.67	45950	46450	43800	59400	32000	45700	44394.78	11.29	-16622	46733	46216	45283	44766	43833	46475	45025	64	13700	500	33810	50	1	12737755	5598	14.21	0.45	12	0.44	3093.00	96852.00	54000	20241202	-18.61	34550	20240911	27.21	52000	-15.48	20250213	42500	3.41	20250113	54000	-18.61	20241202	34550	27.21	20240911	2.46	N	078340	500	64 억	1437910	N	N	305	N	N
142	20250305	130615	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43850	-1850	5	-4.05	2126610850	47815	146.48	45950	46450	43800	59400	32000	45700	44475.81	11.29	-14554	46733	46216	45283	44766	43833	46475	45025	64	13700	500	33810	50	1	12737755	5586	14.18	0.45	12	0.38	3093.00	96852.00	54000	20241202	-18.80	34550	20240911	26.92	52000	-15.67	20250213	42500	3.18	20250113	54000	-18.80	20241202	34550	26.92	20240911	2.46	N	078340	500	64 억	1437910	N	N	305	N	N
143	20250305	120617	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	43900	-1800	5	-3.94	1728606350	38765	118.76	45950	46450	43800	59400	32000	45700	44591.93	11.29	-13155	46733	46216	45283	44766	43833	46475	45025	64	13700	500	33810	50	1	12737755	5592	14.19	0.45	12	0.30	3093.00	96852.00	54000	20241202	-18.70	34550	20240911	27.06	52000	-15.58	20250213	42500	3.29	20250113	54000	-18.70	20241202	34550	27.06	20240911	2.46	N	078340	500	64 억	1437910	N	N	305	N	N
144	20250305	110612	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44400	-1300	5	-2.84	1019778000	22685	69.50	45950	46450	44300	59400	32000	45700	44953.85	11.29	-5762	46733	46216	45283	44766	43833	46475	45025	64	13700	500	33810	50	1	12737755	5656	14.35	0.46	12	0.18	3093.00	96852.00	54000	20241202	-17.78	34550	20240911	28.51	52000	-14.62	20250213	42500	4.47	20250113	54000	-17.78	20241202	34550	28.51	20240911	2.46	N	078340	500	64 억	1437910	N	N	305	N	N
145	20250305	100616	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44750	-950	5	-2.08	511588550	11278	34.55	45950	46450	44600	59400	32000	45700	45361.64	11.29	-2310	46733	46216	45283	44766	43833	46475	45025	64	13700	500	33810	50	1	12737755	5700	14.47	0.46	12	0.09	3093.00	96852.00	54000	20241202	-17.13	34550	20240911	29.52	52000	-13.94	20250213	42500	5.29	20250113	54000	-17.13	20241202	34550	29.52	20240911	2.46	N	078340	500	64 억	1437910	N	N	305	N	N
146	20250305	090613	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45500	-200	5	-0.44	114961875	2504	7.67	45950	46350	45500	59400	32000	45700	45911.29	11.29	464	46733	46216	45283	44766	43833	46475	45025	64	13700	500	33810	50	1	12737755	5796	14.71	0.47	12	0.02	3093.00	96852.00	54000	20241202	-15.74	34550	20240911	31.69	52000	-12.50	20250213	42500	7.06	20250113	54000	-15.74	20241202	34550	31.69	20240911	2.46	N	078340	500	64 억	1437910	N	N	305	N	N
147	20250304	160609	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45700	800	2	1.78	1479357450	32642	63.83	44350	45800	44350	58300	31450	44900	45319.97	11.34	-6022	46933	45916	45383	44366	43833	45650	44100	64	13400	500	33220	50	1	12737755	5821	14.78	0.47	12	0.26	3093.00	96852.00	54000	20241202	-15.37	34550	20240911	32.27	52000	-12.12	20250213	42500	7.53	20250113	54000	-15.37	20241202	34550	32.27	20240911	2.40	N	078340	500	64 억	1444723	N	N	305	N	N
148	20250304	150605	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45600	700	2	1.56	1410215475	31128	60.87	44350	45800	44350	58300	31450	44900	45303.86	11.34	-5845	46933	45916	45383	44366	43833	45650	44100	64	13400	500	33220	50	1	12737755	5808	14.74	0.47	12	0.24	3093.00	96852.00	54000	20241202	-15.56	34550	20240911	31.98	52000	-12.31	20250213	42500	7.29	20250113	54000	-15.56	20241202	34550	31.98	20240911	2.40	N	078340	500	64 억	1444723	N	N	858	N	N
149	20250304	140609	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45800	900	2	2.00	1317998800	29111	56.93	44350	45800	44350	58300	31450	44900	45275.04	11.34	-5344	46933	45916	45383	44366	43833	45650	44100	64	13400	500	33220	50	1	12737755	5834	14.81	0.47	12	0.23	3093.00	96852.00	54000	20241202	-15.19	34550	20240911	32.56	52000	-11.92	20250213	42500	7.76	20250113	54000	-15.19	20241202	34550	32.56	20240911	2.40	N	078340	500	64 억	1444723	N	N	858	N	N
150	20250304	130607	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45650	750	2	1.67	1091708650	24157	47.24	44350	45750	44350	58300	31450	44900	45192.32	11.34	-3500	46933	45916	45383	44366	43833	45650	44100	64	13400	500	33220	50	1	12737755	5815	14.76	0.47	12	0.19	3093.00	96852.00	54000	20241202	-15.46	34550	20240911	32.13	52000	-12.21	20250213	42500	7.41	20250113	54000	-15.46	20241202	34550	32.13	20240911	2.40	N	078340	500	64 억	1444723	N	N	858	N	N
151	20250304	120606	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45450	550	2	1.22	914086200	20255	39.61	44350	45750	44350	58300	31450	44900	45129.01	11.34	-2374	46933	45916	45383	44366	43833	45650	44100	64	13400	500	33220	50	1	12737755	5789	14.69	0.47	12	0.16	3093.00	96852.00	54000	20241202	-15.83	34550	20240911	31.55	52000	-12.60	20250213	42500	6.94	20250113	54000	-15.83	20241202	34550	31.55	20240911	2.40	N	078340	500	64 억	1444723	N	N	858	N	N
152	20250304	110608	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45500	600	2	1.34	680695050	15133	29.59	44350	45600	44350	58300	31450	44900	44980.88	11.34	-2316	46933	45916	45383	44366	43833	45650	44100	64	13400	500	33220	50	1	12737755	5796	14.71	0.47	12	0.12	3093.00	96852.00	54000	20241202	-15.74	34550	20240911	31.69	52000	-12.50	20250213	42500	7.06	20250113	54000	-15.74	20241202	34550	31.69	20240911	2.40	N	078340	500	64 억	1444723	N	N	858	N	N
153	20250304	100605	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	45400	500	2	1.11	456325425	10180	19.91	44350	45550	44350	58300	31450	44900	44825.62	11.34	-2600	46933	45916	45383	44366	43833	45650	44100	64	13400	500	33220	50	1	12737755	5783	14.68	0.47	12	0.08	3093.00	96852.00	54000	20241202	-15.93	34550	20240911	31.40	52000	-12.69	20250213	42500	6.82	20250113	54000	-15.93	20241202	34550	31.40	20240911	2.40	N	078340	500	64 억	1444723	N	N	858	N	N
154	20250304	090603	55	40.00	KSQ150	IT 서비스	N	N	N	Y	40	N	44900	0	3	0.00	48907900	1098	2.15	44350	45000	44350	58300	31450	44900	44540.09	11.34	162	46933	45916	45383	44366	43833	45650	44100	64	13400	500	33220	50	1	12737755	5719	14.52	0.46	12	0.01	3093.00	96852.00	54000	20241202	-16.85	34550	20240911	29.96	52000	-13.65	20250213	42500	5.65	20250113	54000	-16.85	20241202	34550	29.96	20240911	2.40	N	078340	500	64 억	1444723	N	N	858	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History