KissMeData/035600/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120430,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12280,30,2,0.24,459105200,37393,26.50,12370,12370,12160,15920,8580,12250,12277.84,10.13,0,-1254,12703,12476,12343,12116,11983,12410,12050,140,3670,500,9060,10,1,27904434,3427,5.98,0.82,12,0.13,2054.00,15061.00,14470,20230206,-15.13,10080,20231020,21.83,13040,-5.83,20240112,11510,6.69,20240108,14470,-15.13,20230206,10080,21.83,20231020,3.51,N,035600,500,139 억,,2826478,N,N,839,N,00,N
20240123,110429,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12300,50,2,0.41,359984310,29348,20.80,12370,12370,12160,15920,8580,12250,12266.06,10.13,0,-368,12703,12476,12343,12116,11983,12410,12050,140,3670,500,9060,10,1,27904434,3432,5.99,0.82,12,0.11,2054.00,15061.00,14470,20230206,-15.00,10080,20231020,22.02,13040,-5.67,20240112,11510,6.86,20240108,14470,-15.00,20230206,10080,22.02,20231020,3.51,N,035600,500,139 억,,2826478,N,N,839,N,00,N
20240123,100429,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12300,50,2,0.41,265184280,21631,15.33,12370,12370,12160,15920,8580,12250,12259.46,10.13,0,745,12703,12476,12343,12116,11983,12410,12050,140,3670,500,9060,10,1,27904434,3432,5.99,0.82,12,0.08,2054.00,15061.00,14470,20230206,-15.00,10080,20231020,22.02,13040,-5.67,20240112,11510,6.86,20240108,14470,-15.00,20230206,10080,22.02,20231020,3.51,N,035600,500,139 억,,2826478,N,N,839,N,00,N
20240123,090428,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12300,50,2,0.41,19360060,1568,1.11,12370,12370,12260,15920,8580,12250,12346.98,10.13,0,276,12703,12476,12343,12116,11983,12410,12050,140,3670,500,9060,10,1,27904434,3432,5.99,0.82,12,0.01,2054.00,15061.00,14470,20230206,-15.00,10080,20231020,22.02,13040,-5.67,20240112,11510,6.86,20240108,14470,-15.00,20230206,10080,22.02,20231020,3.51,N,035600,500,139 억,,2826478,N,N,839,N,00,N
20240119,160425,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12270,320,2,2.68,5500559140,438533,457.79,12510,12970,12200,15530,8370,11950,12543.09,10.23,0,4120,12303,12126,11913,11736,11523,12020,11630,140,3580,500,8840,10,1,27904434,3424,5.97,0.81,12,1.57,2054.00,15061.00,14470,20230206,-15.20,10080,20231020,21.73,13040,-5.90,20240112,11510,6.60,20240108,14470,-15.20,20230206,10080,21.73,20231020,3.61,N,035600,500,139 억,,2854311,N,N,793,N,00,N
20240119,150427,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12250,300,2,2.51,5373647970,428175,446.98,12510,12970,12200,15530,8370,11950,12550.12,10.23,0,-136,12303,12126,11913,11736,11523,12020,11630,140,3580,500,8840,10,1,27904434,3418,5.96,0.81,12,1.53,2054.00,15061.00,14470,20230206,-15.34,10080,20231020,21.53,13040,-6.06,20240112,11510,6.43,20240108,14470,-15.34,20230206,10080,21.53,20231020,3.61,N,035600,500,139 억,,2854311,N,N,1053,N,00,N
20240119,140425,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12280,330,2,2.76,5059391510,402530,420.21,12510,12970,12230,15530,8370,11950,12568.98,10.23,0,-6120,12303,12126,11913,11736,11523,12020,11630,140,3580,500,8840,10,1,27904434,3427,5.98,0.82,12,1.44,2054.00,15061.00,14470,20230206,-15.13,10080,20231020,21.83,13040,-5.83,20240112,11510,6.69,20240108,14470,-15.13,20230206,10080,21.83,20231020,3.61,N,035600,500,139 억,,2854311,N,N,1053,N,00,N
20240119,130427,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12360,410,2,3.43,4782721560,380102,396.80,12510,12970,12230,15530,8370,11950,12582.73,10.23,0,-6833,12303,12126,11913,11736,11523,12020,11630,140,3580,500,8840,10,1,27904434,3449,6.02,0.82,12,1.36,2054.00,15061.00,14470,20230206,-14.58,10080,20231020,22.62,13040,-5.21,20240112,11510,7.38,20240108,14470,-14.58,20230206,10080,22.62,20231020,3.61,N,035600,500,139 억,,2854311,N,N,1053,N,00,N
20240119,120429,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12430,480,2,4.02,4376629550,347171,362.42,12510,12970,12340,15530,8370,11950,12606.55,10.23,0,-5217,12303,12126,11913,11736,11523,12020,11630,140,3580,500,8840,10,1,27904434,3469,6.05,0.83,12,1.24,2054.00,15061.00,14470,20230206,-14.10,10080,20231020,23.31,13040,-4.68,20240112,11510,7.99,20240108,14470,-14.10,20230206,10080,23.31,20231020,3.61,N,035600,500,139 억,,2854311,N,N,1053,N,00,N
20240119,110428,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12520,570,2,4.77,3987440540,315951,329.83,12510,12970,12340,15530,8370,11950,12620.44,10.23,0,-16207,12303,12126,11913,11736,11523,12020,11630,140,3580,500,8840,10,1,27904434,3494,6.10,0.83,12,1.13,2054.00,15061.00,14470,20230206,-13.48,10080,20231020,24.21,13040,-3.99,20240112,11510,8.77,20240108,14470,-13.48,20230206,10080,24.21,20231020,3.61,N,035600,500,139 억,,2854311,N,N,1053,N,00,N
20240119,100432,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12570,620,2,5.19,3523953240,279032,291.29,12510,12970,12340,15530,8370,11950,12629.21,10.23,0,-21423,12303,12126,11913,11736,11523,12020,11630,140,3580,500,8840,10,1,27904434,3508,6.12,0.83,12,1.00,2054.00,15061.00,14470,20230206,-13.13,10080,20231020,24.70,13040,-3.60,20240112,11510,9.21,20240108,14470,-13.13,20230206,10080,24.70,20231020,3.61,N,035600,500,139 억,,2854311,N,N,1053,N,00,N
20240119,090426,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12660,710,2,5.94,1430922640,113229,118.20,12510,12970,12340,15530,8370,11950,12637.42,10.23,0,-20230,12303,12126,11913,11736,11523,12020,11630,140,3580,500,8840,10,1,27904434,3533,6.16,0.84,12,0.41,2054.00,15061.00,14470,20230206,-12.51,10080,20231020,25.60,13040,-2.91,20240112,11510,9.99,20240108,14470,-12.51,20230206,10080,25.60,20231020,3.61,N,035600,500,139 억,,2854311,N,N,1053,N,00,N
20240118,160426,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11950,90,2,0.76,1138692110,95469,57.78,12040,12090,11700,15410,8310,11860,11927.29,10.26,0,-4076,12300,12080,11970,11750,11640,12025,11695,140,3550,500,8770,10,1,27904434,3335,5.82,0.79,12,0.34,2054.00,15061.00,14470,20230206,-17.42,10080,20231020,18.55,13040,-8.36,20240112,11510,3.82,20240108,14470,-17.42,20230206,10080,18.55,20231020,3.68,N,035600,500,139 억,,2861750,N,N,1053,N,00,N
20240118,150426,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11960,100,2,0.84,1056217270,88570,53.60,12040,12090,11700,15410,8310,11860,11925.23,10.26,0,-6616,12300,12080,11970,11750,11640,12025,11695,140,3550,500,8770,10,1,27904434,3337,5.82,0.79,12,0.32,2054.00,15061.00,14470,20230206,-17.35,10080,20231020,18.65,13040,-8.28,20240112,11510,3.91,20240108,14470,-17.35,20230206,10080,18.65,20231020,3.68,N,035600,500,139 억,,2861750,N,N,625,N,00,N
20240118,140426,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11900,40,2,0.34,972161920,81523,49.34,12040,12090,11700,15410,8310,11860,11925.00,10.26,0,-10091,12300,12080,11970,11750,11640,12025,11695,140,3550,500,8770,10,1,27904434,3321,5.79,0.79,12,0.29,2054.00,15061.00,14470,20230206,-17.76,10080,20231020,18.06,13040,-8.74,20240112,11510,3.39,20240108,14470,-17.76,20230206,10080,18.06,20231020,3.68,N,035600,500,139 억,,2861750,N,N,625,N,00,N
20240118,130426,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12010,150,2,1.26,542989760,45342,27.44,12040,12090,11900,15410,8310,11860,11975.43,10.26,0,-11566,12300,12080,11970,11750,11640,12025,11695,140,3550,500,8770,10,1,27904434,3351,5.85,0.80,12,0.16,2054.00,15061.00,14470,20230206,-17.00,10080,20231020,19.15,13040,-7.90,20240112,11510,4.34,20240108,14470,-17.00,20230206,10080,19.15,20231020,3.68,N,035600,500,139 억,,2861750,N,N,625,N,00,N
20240118,120427,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11920,60,2,0.51,416404200,34816,21.07,12040,12040,11900,15410,8310,11860,11960.14,10.26,0,-8606,12300,12080,11970,11750,11640,12025,11695,140,3550,500,8770,10,1,27904434,3326,5.80,0.79,12,0.12,2054.00,15061.00,14470,20230206,-17.62,10080,20231020,18.25,13040,-8.59,20240112,11510,3.56,20240108,14470,-17.62,20230206,10080,18.25,20231020,3.68,N,035600,500,139 억,,2861750,N,N,625,N,00,N
20240118,110428,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12000,140,2,1.18,274528420,22948,13.89,12040,12040,11900,15410,8310,11860,11963.07,10.26,0,-2427,12300,12080,11970,11750,11640,12025,11695,140,3550,500,8770,10,1,27904434,3349,5.84,0.80,12,0.08,2054.00,15061.00,14470,20230206,-17.07,10080,20231020,19.05,13040,-7.98,20240112,11510,4.26,20240108,14470,-17.07,20230206,10080,19.05,20231020,3.68,N,035600,500,139 억,,2861750,N,N,625,N,00,N
20240118,100425,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11970,110,2,0.93,169752260,14198,8.59,12040,12040,11900,15410,8310,11860,11956.07,10.26,0,-1025,12300,12080,11970,11750,11640,12025,11695,140,3550,500,8770,10,1,27904434,3340,5.83,0.79,12,0.05,2054.00,15061.00,14470,20230206,-17.28,10080,20231020,18.75,13040,-8.21,20240112,11510,4.00,20240108,14470,-17.28,20230206,10080,18.75,20231020,3.68,N,035600,500,139 억,,2861750,N,N,625,N,00,N
20240118,090425,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11950,90,2,0.76,38736450,3235,1.96,12040,12040,11950,15410,8310,11860,11974.17,10.26,0,607,12300,12080,11970,11750,11640,12025,11695,140,3550,500,8770,10,1,27904434,3335,5.82,0.79,12,0.01,2054.00,15061.00,14470,20230206,-17.42,10080,20231020,18.55,13040,-8.36,20240112,11510,3.82,20240108,14470,-17.42,20230206,10080,18.55,20231020,3.68,N,035600,500,139 억,,2861750,N,N,625,N,00,N
20240117,160424,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11860,-210,5,-1.74,1971992680,164573,95.63,12090,12190,11860,15690,8450,12070,11983.12,10.16,0,31662,12683,12376,12203,11896,11723,12290,11810,140,3620,500,8930,10,1,27904434,3309,5.77,0.79,12,0.59,2054.00,15061.00,14470,20230206,-18.04,10080,20231020,17.66,13040,-9.05,20240112,11510,3.04,20240108,14470,-18.04,20230206,10080,17.66,20231020,3.77,N,035600,500,139 억,,2834003,N,N,625,N,00,N
20240117,150427,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11960,-110,5,-0.91,1728017430,144052,83.71,12090,12190,11900,15690,8450,12070,11995.79,10.16,0,30840,12683,12376,12203,11896,11723,12290,11810,140,3620,500,8930,10,1,27904434,3337,5.82,0.79,12,0.52,2054.00,15061.00,14470,20230206,-17.35,10080,20231020,18.65,13040,-8.28,20240112,11510,3.91,20240108,14470,-17.35,20230206,10080,18.65,20231020,3.77,N,035600,500,139 억,,2834003,N,N,1411,N,00,N
20240117,140424,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11950,-120,5,-0.99,1494226770,124473,72.33,12090,12190,11900,15690,8450,12070,12004.42,10.16,0,33272,12683,12376,12203,11896,11723,12290,11810,140,3620,500,8930,10,1,27904434,3335,5.82,0.79,12,0.45,2054.00,15061.00,14470,20230206,-17.42,10080,20231020,18.55,13040,-8.36,20240112,11510,3.82,20240108,14470,-17.42,20230206,10080,18.55,20231020,3.77,N,035600,500,139 억,,2834003,N,N,1411,N,00,N
20240117,130426,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11960,-110,5,-0.91,1232817480,102686,59.67,12090,12190,11900,15690,8450,12070,12005.70,10.16,0,29289,12683,12376,12203,11896,11723,12290,11810,140,3620,500,8930,10,1,27904434,3337,5.82,0.79,12,0.37,2054.00,15061.00,14470,20230206,-17.35,10080,20231020,18.65,13040,-8.28,20240112,11510,3.91,20240108,14470,-17.35,20230206,10080,18.65,20231020,3.77,N,035600,500,139 억,,2834003,N,N,1411,N,00,N
20240117,120426,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12000,-70,5,-0.58,1103270110,91860,53.38,12090,12190,11900,15690,8450,12070,12010.34,10.16,0,29583,12683,12376,12203,11896,11723,12290,11810,140,3620,500,8930,10,1,27904434,3349,5.84,0.80,12,0.33,2054.00,15061.00,14470,20230206,-17.07,10080,20231020,19.05,13040,-7.98,20240112,11510,4.26,20240108,14470,-17.07,20230206,10080,19.05,20231020,3.77,N,035600,500,139 억,,2834003,N,N,1411,N,00,N
20240117,110426,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12030,-40,5,-0.33,788187350,65736,38.20,12090,12190,11900,15690,8450,12070,11990.19,10.16,0,24673,12683,12376,12203,11896,11723,12290,11810,140,3620,500,8930,10,1,27904434,3357,5.86,0.80,12,0.24,2054.00,15061.00,14470,20230206,-16.86,10080,20231020,19.35,13040,-7.75,20240112,11510,4.52,20240108,14470,-16.86,20230206,10080,19.35,20231020,3.77,N,035600,500,139 억,,2834003,N,N,1411,N,00,N
20240117,100424,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11970,-100,5,-0.83,597551460,49843,28.96,12090,12190,11900,15690,8450,12070,11988.67,10.16,0,16893,12683,12376,12203,11896,11723,12290,11810,140,3620,500,8930,10,1,27904434,3340,5.83,0.79,12,0.18,2054.00,15061.00,14470,20230206,-17.28,10080,20231020,18.75,13040,-8.21,20240112,11510,4.00,20240108,14470,-17.28,20230206,10080,18.75,20231020,3.77,N,035600,500,139 억,,2834003,N,N,1411,N,00,N
20240117,090425,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12080,10,2,0.08,38776900,3207,1.86,12090,12140,12050,15690,8450,12070,12091.33,10.16,0,-1215,12683,12376,12203,11896,11723,12290,11810,140,3620,500,8930,10,1,27904434,3371,5.88,0.80,12,0.01,2054.00,15061.00,14470,20230206,-16.52,10080,20231020,19.84,13040,-7.36,20240112,11510,4.95,20240108,14470,-16.52,20230206,10080,19.84,20231020,3.77,N,035600,500,139 억,,2834003,N,N,1411,N,00,N
20240116,160424,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12070,-430,5,-3.44,2091598810,171752,130.23,12500,12510,12030,16250,8750,12500,12178.13,9.85,0,13095,12726,12612,12406,12292,12086,12670,12350,140,3750,500,9250,10,1,27904434,3368,5.88,0.80,12,0.62,2054.00,15061.00,14470,20230206,-16.59,10080,20231020,19.74,13040,-7.44,20240112,11510,4.87,20240108,14470,-16.59,20230206,10080,19.74,20231020,3.75,N,035600,500,139 억,,2747847,N,N,1411,N,00,N
20240116,150424,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12070,-430,5,-3.44,1925479280,158008,119.81,12500,12510,12030,16250,8750,12500,12185.96,9.85,0,12426,12726,12612,12406,12292,12086,12670,12350,140,3750,500,9250,10,1,27904434,3368,5.88,0.80,12,0.57,2054.00,15061.00,14470,20230206,-16.59,10080,20231020,19.74,13040,-7.44,20240112,11510,4.87,20240108,14470,-16.59,20230206,10080,19.74,20231020,3.75,N,035600,500,139 억,,2747847,N,N,979,N,00,N
20240116,140425,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12150,-350,5,-2.80,1681369230,137860,104.53,12500,12510,12030,16250,8750,12500,12196.21,9.85,0,14221,12726,12612,12406,12292,12086,12670,12350,140,3750,500,9250,10,1,27904434,3390,5.92,0.81,12,0.49,2054.00,15061.00,14470,20230206,-16.03,10080,20231020,20.54,13040,-6.83,20240112,11510,5.56,20240108,14470,-16.03,20230206,10080,20.54,20231020,3.75,N,035600,500,139 억,,2747847,N,N,979,N,00,N
20240116,130424,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12190,-310,5,-2.48,1574767580,129087,97.88,12500,12510,12030,16250,8750,12500,12199.27,9.85,0,14898,12726,12612,12406,12292,12086,12670,12350,140,3750,500,9250,10,1,27904434,3402,5.93,0.81,12,0.46,2054.00,15061.00,14470,20230206,-15.76,10080,20231020,20.93,13040,-6.52,20240112,11510,5.91,20240108,14470,-15.76,20230206,10080,20.93,20231020,3.75,N,035600,500,139 억,,2747847,N,N,979,N,00,N
20240116,120424,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12140,-360,5,-2.88,1416920370,116138,88.06,12500,12510,12030,16250,8750,12500,12200.32,9.85,0,14735,12726,12612,12406,12292,12086,12670,12350,140,3750,500,9250,10,1,27904434,3388,5.91,0.81,12,0.42,2054.00,15061.00,14470,20230206,-16.10,10080,20231020,20.44,13040,-6.90,20240112,11510,5.47,20240108,14470,-16.10,20230206,10080,20.44,20231020,3.75,N,035600,500,139 억,,2747847,N,N,979,N,00,N
20240116,110423,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12170,-330,5,-2.64,1307612260,107141,81.24,12500,12510,12030,16250,8750,12500,12204.59,9.85,0,13610,12726,12612,12406,12292,12086,12670,12350,140,3750,500,9250,10,1,27904434,3396,5.93,0.81,12,0.38,2054.00,15061.00,14470,20230206,-15.89,10080,20231020,20.73,13040,-6.67,20240112,11510,5.73,20240108,14470,-15.89,20230206,10080,20.73,20231020,3.75,N,035600,500,139 억,,2747847,N,N,979,N,00,N
20240116,100424,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12110,-390,5,-3.12,753313640,61244,46.44,12500,12510,12090,16250,8750,12500,12300.20,9.85,0,9341,12726,12612,12406,12292,12086,12670,12350,140,3750,500,9250,10,1,27904434,3379,5.90,0.80,12,0.22,2054.00,15061.00,14470,20230206,-16.31,10080,20231020,20.14,13040,-7.13,20240112,11510,5.21,20240108,14470,-16.31,20230206,10080,20.14,20231020,3.75,N,035600,500,139 억,,2747847,N,N,979,N,00,N
20240116,090422,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12330,-170,5,-1.36,278863690,22627,17.16,12500,12510,12250,16250,8750,12500,12324.38,9.85,0,17202,12726,12612,12406,12292,12086,12670,12350,140,3750,500,9250,10,1,27904434,3441,6.00,0.82,12,0.08,2054.00,15061.00,14470,20230206,-14.79,10080,20231020,22.32,13040,-5.44,20240112,11510,7.12,20240108,14470,-14.79,20230206,10080,22.32,20231020,3.75,N,035600,500,139 억,,2747847,N,N,979,N,00,N
20240115,160423,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12500,110,2,0.89,1594003400,128518,48.66,12390,12520,12200,16100,8680,12390,12401.60,9.78,0,12598,13316,12852,12576,12112,11836,12715,11975,140,3710,500,9160,10,1,27904434,3488,6.09,0.83,12,0.46,2054.00,15061.00,14470,20230206,-13.61,10080,20231020,24.01,13040,-4.14,20240112,11510,8.60,20240108,14470,-13.61,20230206,10080,24.01,20231020,3.83,N,035600,500,139 억,,2730268,N,N,979,N,00,N
20240115,150423,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12340,-50,5,-0.40,1329214130,107267,40.62,12390,12510,12200,16100,8680,12390,12391.64,9.78,0,15382,13316,12852,12576,12112,11836,12715,11975,140,3710,500,9160,10,1,27904434,3443,6.01,0.82,12,0.38,2054.00,15061.00,14470,20230206,-14.72,10080,20231020,22.42,13040,-5.37,20240112,11510,7.21,20240108,14470,-14.72,20230206,10080,22.42,20231020,3.83,N,035600,500,139 억,,2730268,N,N,2130,N,00,N
20240115,140424,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12390,0,3,0.00,1225933790,98915,37.45,12390,12510,12200,16100,8680,12390,12393.81,9.78,0,18098,13316,12852,12576,12112,11836,12715,11975,140,3710,500,9160,10,1,27904434,3457,6.03,0.82,12,0.35,2054.00,15061.00,14470,20230206,-14.37,10080,20231020,22.92,13040,-4.98,20240112,11510,7.65,20240108,14470,-14.37,20230206,10080,22.92,20231020,3.83,N,035600,500,139 억,,2730268,N,N,2130,N,00,N
20240115,130422,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12410,20,2,0.16,1146289560,92486,35.02,12390,12510,12200,16100,8680,12390,12394.20,9.78,0,20530,13316,12852,12576,12112,11836,12715,11975,140,3710,500,9160,10,1,27904434,3463,6.04,0.82,12,0.33,2054.00,15061.00,14470,20230206,-14.24,10080,20231020,23.12,13040,-4.83,20240112,11510,7.82,20240108,14470,-14.24,20230206,10080,23.12,20231020,3.83,N,035600,500,139 억,,2730268,N,N,2130,N,00,N
20240115,120422,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12450,60,2,0.48,1048965140,84658,32.06,12390,12510,12200,16100,8680,12390,12390.62,9.78,0,20130,13316,12852,12576,12112,11836,12715,11975,140,3710,500,9160,10,1,27904434,3474,6.06,0.83,12,0.30,2054.00,15061.00,14470,20230206,-13.96,10080,20231020,23.51,13040,-4.52,20240112,11510,8.17,20240108,14470,-13.96,20230206,10080,23.51,20231020,3.83,N,035600,500,139 억,,2730268,N,N,2130,N,00,N
20240115,110422,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12370,-20,5,-0.16,781188480,63082,23.89,12390,12490,12200,16100,8680,12390,12383.70,9.78,0,11969,13316,12852,12576,12112,11836,12715,11975,140,3710,500,9160,10,1,27904434,3452,6.02,0.82,12,0.23,2054.00,15061.00,14470,20230206,-14.51,10080,20231020,22.72,13040,-5.14,20240112,11510,7.47,20240108,14470,-14.51,20230206,10080,22.72,20231020,3.83,N,035600,500,139 억,,2730268,N,N,2130,N,00,N
20240115,100422,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12410,20,2,0.16,411098480,33090,12.53,12390,12490,12350,16100,8680,12390,12423.65,9.78,0,9497,13316,12852,12576,12112,11836,12715,11975,140,3710,500,9160,10,1,27904434,3463,6.04,0.82,12,0.12,2054.00,15061.00,14470,20230206,-14.24,10080,20231020,23.12,13040,-4.83,20240112,11510,7.82,20240108,14470,-14.24,20230206,10080,23.12,20231020,3.83,N,035600,500,139 억,,2730268,N,N,2130,N,00,N
20240115,090422,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12490,100,2,0.81,42940370,3461,1.31,12390,12490,12350,16100,8680,12390,12406.93,9.78,0,234,13316,12852,12576,12112,11836,12715,11975,140,3710,500,9160,10,1,27904434,3485,6.08,0.83,12,0.01,2054.00,15061.00,14470,20230206,-13.68,10080,20231020,23.91,13040,-4.22,20240112,11510,8.51,20240108,14470,-13.68,20230206,10080,23.91,20231020,3.83,N,035600,500,139 억,,2730268,N,N,2130,N,00,N
20240112,160420,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12390,-400,5,-3.13,3264065990,259695,40.10,12840,13040,12300,16620,8960,12790,12569.05,9.73,-1781,10516,13156,12972,12766,12582,12376,13065,12675,140,3830,500,9460,10,1,27904434,3457,6.03,0.82,12,0.93,2054.00,15061.00,14470,20230206,-14.37,10080,20231020,22.92,13040,-4.98,20240112,11510,7.65,20240108,14470,-14.37,20230206,10080,22.92,20231020,3.71,N,035600,500,139 억,,2714303,N,N,2130,N,00,N
20240112,150422,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12410,-380,5,-2.97,3103446240,246761,38.10,12840,13040,12300,16620,8960,12790,12576.73,9.73,-1781,12983,13156,12972,12766,12582,12376,13065,12675,140,3830,500,9460,10,1,27904434,3463,6.04,0.82,12,0.88,2054.00,15061.00,14470,20230206,-14.24,10080,20231020,23.12,13040,-4.83,20240112,11510,7.82,20240108,14470,-14.24,20230206,10080,23.12,20231020,3.71,N,035600,500,139 억,,2714303,N,N,275,N,00,N
20240112,140421,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12350,-440,5,-3.44,2934511720,233129,36.00,12840,13040,12300,16620,8960,12790,12587.50,9.73,-1781,11485,13156,12972,12766,12582,12376,13065,12675,140,3830,500,9460,10,1,27904434,3446,6.01,0.82,12,0.84,2054.00,15061.00,14470,20230206,-14.65,10080,20231020,22.52,13040,-5.29,20240112,11510,7.30,20240108,14470,-14.65,20230206,10080,22.52,20231020,3.71,N,035600,500,139 억,,2714303,N,N,275,N,00,N
20240112,130420,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12420,-370,5,-2.89,2447359290,193694,29.91,12840,13040,12400,16620,8960,12790,12635.18,9.73,-1781,12095,13156,12972,12766,12582,12376,13065,12675,140,3830,500,9460,10,1,27904434,3466,6.05,0.82,12,0.69,2054.00,15061.00,14470,20230206,-14.17,10080,20231020,23.21,13040,-4.75,20240112,11510,7.91,20240108,14470,-14.17,20230206,10080,23.21,20231020,3.71,N,035600,500,139 억,,2714303,N,N,275,N,00,N
20240112,120420,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12440,-350,5,-2.74,2244817320,177417,27.39,12840,13040,12400,16620,8960,12790,12652.77,9.73,-1781,13202,13156,12972,12766,12582,12376,13065,12675,140,3830,500,9460,10,1,27904434,3471,6.06,0.83,12,0.64,2054.00,15061.00,14470,20230206,-14.03,10080,20231020,23.41,13040,-4.60,20240112,11510,8.08,20240108,14470,-14.03,20230206,10080,23.41,20231020,3.71,N,035600,500,139 억,,2714303,N,N,275,N,00,N
20240112,110420,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12450,-340,5,-2.66,2023518640,159647,24.65,12840,13040,12400,16620,8960,12790,12674.95,9.73,-1781,10547,13156,12972,12766,12582,12376,13065,12675,140,3830,500,9460,10,1,27904434,3474,6.06,0.83,12,0.57,2054.00,15061.00,14470,20230206,-13.96,10080,20231020,23.51,13040,-4.52,20240112,11510,8.17,20240108,14470,-13.96,20230206,10080,23.51,20231020,3.71,N,035600,500,139 억,,2714303,N,N,275,N,00,N
20240112,100420,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12500,-290,5,-2.27,1647711790,129512,20.00,12840,13040,12410,16620,8960,12790,12722.46,9.73,-1781,9728,13156,12972,12766,12582,12376,13065,12675,140,3830,500,9460,10,1,27904434,3488,6.09,0.83,12,0.46,2054.00,15061.00,14470,20230206,-13.61,10080,20231020,24.01,13040,-4.14,20240112,11510,8.60,20240108,14470,-13.61,20230206,10080,24.01,20231020,3.71,N,035600,500,139 억,,2714303,N,N,275,N,00,N
20240112,090420,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12940,150,2,1.17,183971100,14285,2.21,12840,12960,12830,16620,8960,12790,12878.63,9.73,-1781,2473,13156,12972,12766,12582,12376,13065,12675,140,3830,500,9460,10,1,27904434,3611,6.30,0.86,12,0.05,2054.00,15061.00,14470,20230206,-10.57,10080,20231020,28.37,12960,-0.15,20240112,11510,12.42,20240108,14470,-10.57,20230206,10080,28.37,20231020,3.71,N,035600,500,139 억,,2714303,N,N,275,N,00,N
20240111,160418,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12790,340,2,2.73,8241016100,643644,108.53,12700,12950,12560,16180,8720,12450,12803.71,9.90,-1414,-15673,12903,12676,12273,12046,11643,12790,12160,140,3730,500,9210,10,1,27904434,3569,6.23,0.85,12,2.31,2054.00,15061.00,14470,20230206,-11.61,10080,20231020,26.88,12950,-1.24,20240111,11510,11.12,20240108,14470,-11.61,20230206,10080,26.88,20231020,3.73,N,035600,500,139 억,,2762834,N,N,275,N,00,N
20240111,150421,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12870,420,2,3.37,7952138450,621133,104.74,12700,12950,12560,16180,8720,12450,12802.63,9.90,-1414,-8923,12903,12676,12273,12046,11643,12790,12160,140,3730,500,9210,10,1,27904434,3591,6.27,0.85,12,2.23,2054.00,15061.00,14470,20230206,-11.06,10080,20231020,27.68,12950,-0.62,20240111,11510,11.82,20240108,14470,-11.06,20230206,10080,27.68,20231020,3.73,N,035600,500,139 억,,2762834,N,N,1427,N,00,N
20240111,140420,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12800,350,2,2.81,7256330040,566934,95.60,12700,12950,12560,16180,8720,12450,12799.25,9.90,-1414,6614,12903,12676,12273,12046,11643,12790,12160,140,3730,500,9210,10,1,27904434,3572,6.23,0.85,12,2.03,2054.00,15061.00,14470,20230206,-11.54,10080,20231020,26.98,12950,-1.16,20240111,11510,11.21,20240108,14470,-11.54,20230206,10080,26.98,20231020,3.73,N,035600,500,139 억,,2762834,N,N,1427,N,00,N
20240111,130418,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12920,470,2,3.78,6260015100,489615,82.56,12700,12950,12560,16180,8720,12450,12785.59,9.90,-1414,26347,12903,12676,12273,12046,11643,12790,12160,140,3730,500,9210,10,1,27904434,3605,6.29,0.86,12,1.75,2054.00,15061.00,14470,20230206,-10.71,10080,20231020,28.17,12950,-0.23,20240111,11510,12.25,20240108,14470,-10.71,20230206,10080,28.17,20231020,3.73,N,035600,500,139 억,,2762834,N,N,1427,N,00,N
20240111,120419,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12890,440,2,3.53,5458790110,427459,72.08,12700,12950,12560,16180,8720,12450,12770.32,9.90,-1414,36526,12903,12676,12273,12046,11643,12790,12160,140,3730,500,9210,10,1,27904434,3597,6.28,0.86,12,1.53,2054.00,15061.00,14470,20230206,-10.92,10080,20231020,27.88,12950,-0.46,20240111,11510,11.99,20240108,14470,-10.92,20230206,10080,27.88,20231020,3.73,N,035600,500,139 억,,2762834,N,N,1427,N,00,N
20240111,110421,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12860,410,2,3.29,4824532170,378194,63.77,12700,12950,12560,16180,8720,12450,12756.77,9.90,-1414,18682,12903,12676,12273,12046,11643,12790,12160,140,3730,500,9210,10,1,27904434,3589,6.26,0.85,12,1.36,2054.00,15061.00,14470,20230206,-11.13,10080,20231020,27.58,12950,-0.69,20240111,11510,11.73,20240108,14470,-11.13,20230206,10080,27.58,20231020,3.73,N,035600,500,139 억,,2762834,N,N,1427,N,00,N
20240111,100420,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12890,440,2,3.53,3738309830,293351,49.47,12700,12950,12560,16180,8720,12450,12743.47,9.90,-1414,8418,12903,12676,12273,12046,11643,12790,12160,140,3730,500,9210,10,1,27904434,3597,6.28,0.86,12,1.05,2054.00,15061.00,14470,20230206,-10.92,10080,20231020,27.88,12950,-0.46,20240111,11510,11.99,20240108,14470,-10.92,20230206,10080,27.88,20231020,3.73,N,035600,500,139 억,,2762834,N,N,1427,N,00,N
20240111,090418,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12660,210,2,1.69,900108630,71003,11.97,12700,12750,12560,16180,8720,12450,12677.05,9.90,-1414,-18656,12903,12676,12273,12046,11643,12790,12160,140,3730,500,9210,10,1,27904434,3533,6.16,0.84,12,0.25,2054.00,15061.00,14470,20230206,-12.51,10080,20231020,25.60,12750,-0.71,20240111,11510,9.99,20240108,14470,-12.51,20230206,10080,25.60,20231020,3.73,N,035600,500,139 억,,2762834,N,N,1427,N,00,N
20240110,160418,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12450,740,2,6.32,7103452820,578601,536.80,12010,12500,11870,15220,8200,11710,12276.70,10.56,-4389,-24579,11970,11840,11760,11630,11550,11800,11590,140,3510,500,8660,10,1,27904434,3474,6.06,0.83,12,2.07,2054.00,15061.00,14470,20230206,-13.96,10080,20231020,23.51,12500,-0.40,20240110,11510,8.17,20240108,14470,-13.96,20230206,10080,23.51,20231020,3.78,N,035600,500,139 억,,2945968,N,N,1427,N,00,N
20240110,150418,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12380,670,2,5.72,6775880920,552237,512.34,12010,12500,11870,15220,8200,11710,12269.88,10.56,-4389,-19644,11970,11840,11760,11630,11550,11800,11590,140,3510,500,8660,10,1,27904434,3455,6.03,0.82,12,1.98,2054.00,15061.00,14470,20230206,-14.44,10080,20231020,22.82,12500,-0.96,20240110,11510,7.56,20240108,14470,-14.44,20230206,10080,22.82,20231020,3.78,N,035600,500,139 억,,2945968,N,N,533,N,00,N
20240110,140419,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12390,680,2,5.81,6070352450,495426,459.63,12010,12500,11870,15220,8200,11710,12252.79,10.56,-4389,-21410,11970,11840,11760,11630,11550,11800,11590,140,3510,500,8660,10,1,27904434,3457,6.03,0.82,12,1.78,2054.00,15061.00,14470,20230206,-14.37,10080,20231020,22.92,12500,-0.88,20240110,11510,7.65,20240108,14470,-14.37,20230206,10080,22.92,20231020,3.78,N,035600,500,139 억,,2945968,N,N,533,N,00,N
20240110,130418,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12420,710,2,6.06,5522577760,451172,418.57,12010,12500,11870,15220,8200,11710,12240.52,10.56,-4389,-15355,11970,11840,11760,11630,11550,11800,11590,140,3510,500,8660,10,1,27904434,3466,6.05,0.82,12,1.62,2054.00,15061.00,14470,20230206,-14.17,10080,20231020,23.21,12500,-0.64,20240110,11510,7.91,20240108,14470,-14.17,20230206,10080,23.21,20231020,3.78,N,035600,500,139 억,,2945968,N,N,533,N,00,N
20240110,120419,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12370,660,2,5.64,4583426910,375526,348.39,12010,12500,11870,15220,8200,11710,12205.35,10.56,-4389,-19527,11970,11840,11760,11630,11550,11800,11590,140,3510,500,8660,10,1,27904434,3452,6.02,0.82,12,1.35,2054.00,15061.00,14470,20230206,-14.51,10080,20231020,22.72,12500,-1.04,20240110,11510,7.47,20240108,14470,-14.51,20230206,10080,22.72,20231020,3.78,N,035600,500,139 억,,2945968,N,N,533,N,00,N
20240110,110418,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12350,640,2,5.47,3506566940,288322,267.49,12010,12500,11870,15220,8200,11710,12161.98,10.56,-4389,-38680,11970,11840,11760,11630,11550,11800,11590,140,3510,500,8660,10,1,27904434,3446,6.01,0.82,12,1.03,2054.00,15061.00,14470,20230206,-14.65,10080,20231020,22.52,12500,-1.20,20240110,11510,7.30,20240108,14470,-14.65,20230206,10080,22.52,20231020,3.78,N,035600,500,139 억,,2945968,N,N,533,N,00,N
20240110,100417,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12140,430,2,3.67,2249497230,185837,172.41,12010,12500,11870,15220,8200,11710,12104.68,10.56,-4389,-48462,11970,11840,11760,11630,11550,11800,11590,140,3510,500,8660,10,1,27904434,3388,5.91,0.81,12,0.67,2054.00,15061.00,14470,20230206,-16.10,10080,20231020,20.44,12500,-2.88,20240110,11510,5.47,20240108,14470,-16.10,20230206,10080,20.44,20231020,3.78,N,035600,500,139 억,,2945968,N,N,533,N,00,N
20240110,090417,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12040,330,2,2.82,880429580,72465,67.23,12010,12500,12000,15220,8200,11710,12149.72,10.56,-4389,-16935,11970,11840,11760,11630,11550,11800,11590,140,3510,500,8660,10,1,27904434,3360,5.86,0.80,12,0.26,2054.00,15061.00,14470,20230206,-16.79,10080,20231020,19.44,12500,-3.68,20240110,11510,4.60,20240108,14470,-16.79,20230206,10080,19.44,20231020,3.78,N,035600,500,139 억,,2945968,N,N,533,N,00,N
20240109,160416,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11710,30,2,0.26,1269786220,107785,127.10,11840,11890,11680,15180,8180,11680,11780.73,10.51,0,29194,11913,11796,11653,11536,11393,11855,11595,140,3500,500,8640,10,1,27904434,3268,5.70,0.78,12,0.39,2054.00,15061.00,14470,20230206,-19.07,10080,20231020,16.17,12220,-4.17,20240102,11510,1.74,20240108,14470,-19.07,20230206,10080,16.17,20231020,3.77,N,035600,500,139 억,,2932509,N,N,533,N,00,N
20240109,150418,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11710,30,2,0.26,1076573640,91328,107.69,11840,11890,11680,15180,8180,11680,11787.99,10.51,0,21607,11913,11796,11653,11536,11393,11855,11595,140,3500,500,8640,10,1,27904434,3268,5.70,0.78,12,0.33,2054.00,15061.00,14470,20230206,-19.07,10080,20231020,16.17,12220,-4.17,20240102,11510,1.74,20240108,14470,-19.07,20230206,10080,16.17,20231020,3.77,N,035600,500,139 억,,2932509,N,N,1634,N,00,N
20240109,140417,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11720,40,2,0.34,809240920,68496,80.77,11840,11890,11710,15180,8180,11680,11814.43,10.51,0,8286,11913,11796,11653,11536,11393,11855,11595,140,3500,500,8640,10,1,27904434,3270,5.71,0.78,12,0.25,2054.00,15061.00,14470,20230206,-19.00,10080,20231020,16.27,12220,-4.09,20240102,11510,1.82,20240108,14470,-19.00,20230206,10080,16.27,20231020,3.77,N,035600,500,139 억,,2932509,N,N,1634,N,00,N
20240109,130417,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11760,80,2,0.68,717641190,60687,71.56,11840,11890,11740,15180,8180,11680,11825.29,10.51,0,6920,11913,11796,11653,11536,11393,11855,11595,140,3500,500,8640,10,1,27904434,3282,5.73,0.78,12,0.22,2054.00,15061.00,14470,20230206,-18.73,10080,20231020,16.67,12220,-3.76,20240102,11510,2.17,20240108,14470,-18.73,20230206,10080,16.67,20231020,3.77,N,035600,500,139 억,,2932509,N,N,1634,N,00,N
20240109,120420,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11820,140,2,1.20,643341200,54382,64.13,11840,11890,11740,15180,8180,11680,11830.04,10.51,0,7433,11913,11796,11653,11536,11393,11855,11595,140,3500,500,8640,10,1,27904434,3298,5.75,0.78,12,0.19,2054.00,15061.00,14470,20230206,-18.31,10080,20231020,17.26,12220,-3.27,20240102,11510,2.69,20240108,14470,-18.31,20230206,10080,17.26,20231020,3.77,N,035600,500,139 억,,2932509,N,N,1634,N,00,N
20240109,110417,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11850,170,2,1.46,495146140,41837,49.33,11840,11890,11740,15180,8180,11680,11835.13,10.51,0,9179,11913,11796,11653,11536,11393,11855,11595,140,3500,500,8640,10,1,27904434,3307,5.77,0.79,12,0.15,2054.00,15061.00,14470,20230206,-18.11,10080,20231020,17.56,12220,-3.03,20240102,11510,2.95,20240108,14470,-18.11,20230206,10080,17.56,20231020,3.77,N,035600,500,139 억,,2932509,N,N,1634,N,00,N
20240109,100417,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11870,190,2,1.63,335318030,28362,33.44,11840,11880,11740,15180,8180,11680,11822.79,10.51,0,7341,11913,11796,11653,11536,11393,11855,11595,140,3500,500,8640,10,1,27904434,3312,5.78,0.79,12,0.10,2054.00,15061.00,14470,20230206,-17.97,10080,20231020,17.76,12220,-2.86,20240102,11510,3.13,20240108,14470,-17.97,20230206,10080,17.76,20231020,3.77,N,035600,500,139 억,,2932509,N,N,1634,N,00,N
20240109,090416,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11820,140,2,1.20,67445840,5720,6.74,11840,11840,11740,15180,8180,11680,11791.23,10.51,0,-4025,11913,11796,11653,11536,11393,11855,11595,140,3500,500,8640,10,1,27904434,3298,5.75,0.78,12,0.02,2054.00,15061.00,14470,20230206,-18.31,10080,20231020,17.26,12220,-3.27,20240102,11510,2.69,20240108,14470,-18.31,20230206,10080,17.26,20231020,3.77,N,035600,500,139 억,,2932509,N,N,1634,N,00,N
20240108,160417,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11680,50,2,0.43,989916090,84688,79.33,11630,11770,11510,15110,8150,11630,11688.98,10.43,0,29716,11956,11792,11696,11532,11436,11745,11485,140,3480,500,8600,10,1,27904434,3259,5.69,0.78,12,0.30,2054.00,15061.00,14470,20230206,-19.28,10080,20231020,15.87,12220,-4.42,20240102,11510,1.48,20240108,14470,-19.28,20230206,10080,15.87,20231020,3.83,N,035600,500,139 억,,2909520,N,N,1634,N,00,N
20240108,150417,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11680,50,2,0.43,925910060,79205,74.19,11630,11770,11510,15110,8150,11630,11690.05,10.43,0,28197,11956,11792,11696,11532,11436,11745,11485,140,3480,500,8600,10,1,27904434,3259,5.69,0.78,12,0.28,2054.00,15061.00,14470,20230206,-19.28,10080,20231020,15.87,12220,-4.42,20240102,11510,1.48,20240108,14470,-19.28,20230206,10080,15.87,20231020,3.83,N,035600,500,139 억,,2909520,N,N,1394,N,00,N
20240108,140417,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11700,70,2,0.60,766759960,65587,61.44,11630,11770,11510,15110,8150,11630,11690.73,10.43,0,18852,11956,11792,11696,11532,11436,11745,11485,140,3480,500,8600,10,1,27904434,3265,5.70,0.78,12,0.24,2054.00,15061.00,14470,20230206,-19.14,10080,20231020,16.07,12220,-4.26,20240102,11510,1.65,20240108,14470,-19.14,20230206,10080,16.07,20231020,3.83,N,035600,500,139 억,,2909520,N,N,1394,N,00,N
20240108,130416,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11730,100,2,0.86,684873720,58597,54.89,11630,11770,11510,15110,8150,11630,11687.86,10.43,0,17163,11956,11792,11696,11532,11436,11745,11485,140,3480,500,8600,10,1,27904434,3273,5.71,0.78,12,0.21,2054.00,15061.00,14470,20230206,-18.94,10080,20231020,16.37,12220,-4.01,20240102,11510,1.91,20240108,14470,-18.94,20230206,10080,16.37,20231020,3.83,N,035600,500,139 억,,2909520,N,N,1394,N,00,N
20240108,120417,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11710,80,2,0.69,595837820,51013,47.78,11630,11770,11510,15110,8150,11630,11680.12,10.43,0,17953,11956,11792,11696,11532,11436,11745,11485,140,3480,500,8600,10,1,27904434,3268,5.70,0.78,12,0.18,2054.00,15061.00,14470,20230206,-19.07,10080,20231020,16.17,12220,-4.17,20240102,11510,1.74,20240108,14470,-19.07,20230206,10080,16.17,20231020,3.83,N,035600,500,139 억,,2909520,N,N,1394,N,00,N
20240108,110418,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11750,120,2,1.03,532145100,45580,42.70,11630,11770,11510,15110,8150,11630,11674.97,10.43,0,16744,11956,11792,11696,11532,11436,11745,11485,140,3480,500,8600,10,1,27904434,3279,5.72,0.78,12,0.16,2054.00,15061.00,14470,20230206,-18.80,10080,20231020,16.57,12220,-3.85,20240102,11510,2.09,20240108,14470,-18.80,20230206,10080,16.57,20231020,3.83,N,035600,500,139 억,,2909520,N,N,1394,N,00,N
20240108,100418,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11720,90,2,0.77,393756900,33779,31.64,11630,11770,11510,15110,8150,11630,11656.85,10.43,0,10550,11956,11792,11696,11532,11436,11745,11485,140,3480,500,8600,10,1,27904434,3270,5.71,0.78,12,0.12,2054.00,15061.00,14470,20230206,-19.00,10080,20231020,16.27,12220,-4.09,20240102,11510,1.82,20240108,14470,-19.00,20230206,10080,16.27,20231020,3.83,N,035600,500,139 억,,2909520,N,N,1394,N,00,N
20240108,090416,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11600,-30,5,-0.26,62378480,5380,5.04,11630,11730,11550,15110,8150,11630,11594.51,10.43,0,-762,11956,11792,11696,11532,11436,11745,11485,140,3480,500,8600,10,1,27904434,3237,5.65,0.77,12,0.02,2054.00,15061.00,14470,20230206,-19.83,10080,20231020,15.08,12220,-5.07,20240102,11550,0.43,20240108,14470,-19.83,20230206,10080,15.08,20231020,3.83,N,035600,500,139 억,,2909520,N,N,1394,N,00,N
20240105,160416,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11630,-220,5,-1.86,1241488040,106133,78.19,11770,11860,11600,15400,8300,11850,11697.71,10.51,-1555,-12472,12090,11970,11870,11750,11650,11920,11700,140,3550,500,8760,10,1,27904434,3245,5.66,0.77,12,0.38,2054.00,15061.00,14470,20230206,-19.63,10080,20231020,15.38,12220,-4.83,20240102,11600,0.26,20240105,14470,-19.63,20230206,10080,15.38,20231020,3.95,N,035600,500,139 억,,2931826,N,N,1394,N,00,N
20240105,150416,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11610,-240,5,-2.03,1137397810,97177,71.59,11770,11860,11600,15400,8300,11850,11704.39,10.51,-1555,-13394,12090,11970,11870,11750,11650,11920,11700,140,3550,500,8760,10,1,27904434,3240,5.65,0.77,12,0.35,2054.00,15061.00,14470,20230206,-19.77,10080,20231020,15.18,12220,-4.99,20240102,11600,0.09,20240105,14470,-19.77,20230206,10080,15.18,20231020,3.95,N,035600,500,139 억,,2931826,N,N,2782,N,00,N
20240105,140414,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11630,-220,5,-1.86,918758340,78360,57.73,11770,11860,11620,15400,8300,11850,11724.84,10.51,-1555,-12550,12090,11970,11870,11750,11650,11920,11700,140,3550,500,8760,10,1,27904434,3245,5.66,0.77,12,0.28,2054.00,15061.00,14470,20230206,-19.63,10080,20231020,15.38,12220,-4.83,20240102,11620,0.09,20240105,14470,-19.63,20230206,10080,15.38,20231020,3.95,N,035600,500,139 억,,2931826,N,N,2782,N,00,N
20240105,130416,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11680,-170,5,-1.43,726524130,61860,45.58,11770,11860,11680,15400,8300,11850,11744.65,10.51,-1555,-12256,12090,11970,11870,11750,11650,11920,11700,140,3550,500,8760,10,1,27904434,3259,5.69,0.78,12,0.22,2054.00,15061.00,14470,20230206,-19.28,10080,20231020,15.87,12220,-4.42,20240102,11680,0.00,20240105,14470,-19.28,20230206,10080,15.87,20231020,3.95,N,035600,500,139 억,,2931826,N,N,2782,N,00,N
20240105,120416,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11700,-150,5,-1.27,565636540,48111,35.45,11770,11860,11700,15400,8300,11850,11756.91,10.51,-1555,-4542,12090,11970,11870,11750,11650,11920,11700,140,3550,500,8760,10,1,27904434,3265,5.70,0.78,12,0.17,2054.00,15061.00,14470,20230206,-19.14,10080,20231020,16.07,12220,-4.26,20240102,11700,0.00,20240105,14470,-19.14,20230206,10080,16.07,20231020,3.95,N,035600,500,139 억,,2931826,N,N,2782,N,00,N
20240105,110415,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11740,-110,5,-0.93,432826260,36775,27.09,11770,11860,11710,15400,8300,11850,11769.58,10.51,-1555,-3442,12090,11970,11870,11750,11650,11920,11700,140,3550,500,8760,10,1,27904434,3276,5.72,0.78,12,0.13,2054.00,15061.00,14470,20230206,-18.87,10080,20231020,16.47,12220,-3.93,20240102,11710,0.26,20240105,14470,-18.87,20230206,10080,16.47,20231020,3.95,N,035600,500,139 억,,2931826,N,N,2782,N,00,N
20240105,100418,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11810,-40,5,-0.34,242571090,20611,15.19,11770,11840,11710,15400,8300,11850,11769.01,10.51,-1555,3484,12090,11970,11870,11750,11650,11920,11700,140,3550,500,8760,10,1,27904434,3296,5.75,0.78,12,0.07,2054.00,15061.00,14470,20230206,-18.38,10080,20231020,17.16,12220,-3.36,20240102,11710,0.85,20240105,14470,-18.38,20230206,10080,17.16,20231020,3.95,N,035600,500,139 억,,2931826,N,N,2782,N,00,N
20240105,090415,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11730,-120,5,-1.01,41576100,3542,2.61,11770,11780,11710,15400,8300,11850,11738.03,10.51,-1555,-1375,12090,11970,11870,11750,11650,11920,11700,140,3550,500,8760,10,1,27904434,3273,5.71,0.78,12,0.01,2054.00,15061.00,14470,20230206,-18.94,10080,20231020,16.37,12220,-4.01,20240102,11710,0.17,20240105,14470,-18.94,20230206,10080,16.37,20231020,3.95,N,035600,500,139 억,,2931826,N,N,2782,N,00,N
20240104,160413,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11850,-150,5,-1.25,1602137950,135456,85.38,11990,11990,11770,15600,8400,12000,11827.72,10.50,0,-3488,12206,12102,11976,11872,11746,12040,11810,140,3600,500,8880,10,1,27904434,3307,5.77,0.79,12,0.49,2054.00,15061.00,14470,20230206,-18.11,10080,20231020,17.56,12220,-3.03,20240102,11770,0.68,20240104,14470,-18.11,20230206,10080,17.56,20231020,3.97,N,035600,500,139 억,,2930208,N,N,2782,N,00,N
20240104,150415,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11790,-210,5,-1.75,1473286420,124554,78.51,11990,11990,11770,15600,8400,12000,11828.48,10.50,0,-999,12206,12102,11976,11872,11746,12040,11810,140,3600,500,8880,10,1,27904434,3290,5.74,0.78,12,0.45,2054.00,15061.00,14470,20230206,-18.52,10080,20231020,16.96,12220,-3.52,20240102,11770,0.17,20240104,14470,-18.52,20230206,10080,16.96,20231020,3.97,N,035600,500,139 억,,2930208,N,N,6429,N,00,N
20240104,140415,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11770,-230,5,-1.92,1333422260,112698,71.04,11990,11990,11770,15600,8400,12000,11831.80,10.50,0,1612,12206,12102,11976,11872,11746,12040,11810,140,3600,500,8880,10,1,27904434,3284,5.73,0.78,12,0.40,2054.00,15061.00,14470,20230206,-18.66,10080,20231020,16.77,12220,-3.68,20240102,11770,0.00,20240104,14470,-18.66,20230206,10080,16.77,20231020,3.97,N,035600,500,139 억,,2930208,N,N,6429,N,00,N
20240104,130415,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11810,-190,5,-1.58,1055569390,89105,56.16,11990,11990,11770,15600,8400,12000,11846.34,10.50,0,-2048,12206,12102,11976,11872,11746,12040,11810,140,3600,500,8880,10,1,27904434,3296,5.75,0.78,12,0.32,2054.00,15061.00,14470,20230206,-18.38,10080,20231020,17.16,12220,-3.36,20240102,11770,0.34,20240104,14470,-18.38,20230206,10080,17.16,20231020,3.97,N,035600,500,139 억,,2930208,N,N,6429,N,00,N
20240104,120414,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11790,-210,5,-1.75,920587320,77669,48.96,11990,11990,11770,15600,8400,12000,11852.68,10.50,0,-8871,12206,12102,11976,11872,11746,12040,11810,140,3600,500,8880,10,1,27904434,3290,5.74,0.78,12,0.28,2054.00,15061.00,14470,20230206,-18.52,10080,20231020,16.96,12220,-3.52,20240102,11770,0.17,20240104,14470,-18.52,20230206,10080,16.96,20231020,3.97,N,035600,500,139 억,,2930208,N,N,6429,N,00,N
20240104,110414,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11840,-160,5,-1.33,467872980,39312,24.78,11990,11990,11830,15600,8400,12000,11901.50,10.50,0,-4234,12206,12102,11976,11872,11746,12040,11810,140,3600,500,8880,10,1,27904434,3304,5.76,0.79,12,0.14,2054.00,15061.00,14470,20230206,-18.18,10080,20231020,17.46,12220,-3.11,20240102,11830,0.08,20240104,14470,-18.18,20230206,10080,17.46,20231020,3.97,N,035600,500,139 억,,2930208,N,N,6429,N,00,N
20240104,100414,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11910,-90,5,-0.75,250321240,20997,13.23,11990,11990,11880,15600,8400,12000,11921.72,10.50,0,4008,12206,12102,11976,11872,11746,12040,11810,140,3600,500,8880,10,1,27904434,3323,5.80,0.79,12,0.08,2054.00,15061.00,14470,20230206,-17.69,10080,20231020,18.15,12220,-2.54,20240102,11850,0.51,20240103,14470,-17.69,20230206,10080,18.15,20231020,3.97,N,035600,500,139 억,,2930208,N,N,6429,N,00,N
20240104,090415,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11880,-120,5,-1.00,13765780,1154,0.73,11990,11990,11880,15600,8400,12000,11928.07,10.50,0,19,12206,12102,11976,11872,11746,12040,11810,140,3600,500,8880,10,1,27904434,3315,5.78,0.79,12,0.00,2054.00,15061.00,14470,20230206,-17.90,10080,20231020,17.86,12220,-2.78,20240102,11850,0.25,20240103,14470,-17.90,20230206,10080,17.86,20231020,3.97,N,035600,500,139 억,,2930208,N,N,6429,N,00,N
20240103,160413,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12000,-180,5,-1.48,1891733980,158542,163.28,12070,12080,11850,15830,8530,12180,11931.93,10.75,-1824,-7579,12406,12292,12106,11992,11806,12350,12050,140,3650,500,9010,10,1,27904434,3349,5.84,0.80,12,0.57,2054.00,15061.00,14470,20230206,-17.07,10080,20231020,19.05,12220,-1.80,20240102,11850,1.27,20240103,14470,-17.07,20230206,10080,19.05,20231020,4.06,N,035600,500,139 억,,3000810,N,N,6429,N,00,N
20240103,150413,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11980,-200,5,-1.64,1730320130,145069,149.41,12070,12080,11850,15830,8530,12180,11927.57,10.75,-1824,-6677,12406,12292,12106,11992,11806,12350,12050,140,3650,500,9010,10,1,27904434,3343,5.83,0.80,12,0.52,2054.00,15061.00,14470,20230206,-17.21,10080,20231020,18.85,12220,-1.96,20240102,11850,1.10,20240103,14470,-17.21,20230206,10080,18.85,20231020,4.06,N,035600,500,139 억,,3000810,N,N,1408,N,00,N
20240103,140411,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11970,-210,5,-1.72,1516083190,127159,130.96,12070,12080,11850,15830,8530,12180,11922.74,10.75,-1824,-6467,12406,12292,12106,11992,11806,12350,12050,140,3650,500,9010,10,1,27904434,3340,5.83,0.79,12,0.46,2054.00,15061.00,14470,20230206,-17.28,10080,20231020,18.75,12220,-2.05,20240102,11850,1.01,20240103,14470,-17.28,20230206,10080,18.75,20231020,4.06,N,035600,500,139 억,,3000810,N,N,1408,N,00,N
20240103,130413,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11970,-210,5,-1.72,1384187940,116134,119.61,12070,12080,11850,15830,8530,12180,11918.89,10.75,-1824,-8136,12406,12292,12106,11992,11806,12350,12050,140,3650,500,9010,10,1,27904434,3340,5.83,0.79,12,0.42,2054.00,15061.00,14470,20230206,-17.28,10080,20231020,18.75,12220,-2.05,20240102,11850,1.01,20240103,14470,-17.28,20230206,10080,18.75,20231020,4.06,N,035600,500,139 억,,3000810,N,N,1408,N,00,N
20240103,120415,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11880,-300,5,-2.46,1205487690,101150,104.17,12070,12080,11850,15830,8530,12180,11917.82,10.75,-1824,-10666,12406,12292,12106,11992,11806,12350,12050,140,3650,500,9010,10,1,27904434,3315,5.78,0.79,12,0.36,2054.00,15061.00,14470,20230206,-17.90,10080,20231020,17.86,12220,-2.78,20240102,11850,0.25,20240103,14470,-17.90,20230206,10080,17.86,20231020,4.06,N,035600,500,139 억,,3000810,N,N,1408,N,00,N
20240103,110412,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11920,-260,5,-2.13,812480390,68094,70.13,12070,12080,11870,15830,8530,12180,11931.75,10.75,-1824,-16826,12406,12292,12106,11992,11806,12350,12050,140,3650,500,9010,10,1,27904434,3326,5.80,0.79,12,0.24,2054.00,15061.00,14470,20230206,-17.62,10080,20231020,18.25,12220,-2.45,20240102,11870,0.42,20240103,14470,-17.62,20230206,10080,18.25,20231020,4.06,N,035600,500,139 억,,3000810,N,N,1408,N,00,N
20240103,100412,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11920,-260,5,-2.13,538215960,45050,46.40,12070,12080,11890,15830,8530,12180,11947.08,10.75,-1824,-7537,12406,12292,12106,11992,11806,12350,12050,140,3650,500,9010,10,1,27904434,3326,5.80,0.79,12,0.16,2054.00,15061.00,14470,20230206,-17.62,10080,20231020,18.25,12220,-2.45,20240102,11890,0.25,20240103,14470,-17.62,20230206,10080,18.25,20231020,4.06,N,035600,500,139 억,,3000810,N,N,1408,N,00,N
20240103,090411,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12030,-150,5,-1.23,51033270,4236,4.36,12070,12080,12010,15830,8530,12180,12047.51,10.75,-1824,-1984,12406,12292,12106,11992,11806,12350,12050,140,3650,500,9010,10,1,27904434,3357,5.86,0.80,12,0.02,2054.00,15061.00,14470,20230206,-16.86,10080,20231020,19.35,12220,-1.55,20240102,11920,0.92,20240102,14470,-16.86,20230206,10080,19.35,20231020,4.06,N,035600,500,139 억,,3000810,N,N,1408,N,00,N
20240102,160412,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12180,180,2,1.50,1151209910,94906,84.03,12000,12220,11920,15600,8400,12000,12129.94,10.65,0,21235,12213,12106,11983,11876,11753,12160,11930,140,3600,500,8880,10,1,27904434,3399,5.93,0.81,12,0.34,2054.00,15061.00,14470,20230206,-15.83,10080,20231020,20.83,12220,-0.33,20240102,11920,2.18,20240102,14470,-15.83,20230206,10080,20.83,20231020,4.09,N,035600,500,139 억,,2972663,N,N,1408,N,00,N
20240102,150412,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12160,160,2,1.33,1087574600,89680,79.40,12000,12220,11920,15600,8400,12000,12127.28,10.65,0,22333,12213,12106,11983,11876,11753,12160,11930,140,3600,500,8880,10,1,27904434,3393,5.92,0.81,12,0.32,2054.00,15061.00,14470,20230206,-15.96,10080,20231020,20.63,12220,-0.49,20240102,11920,2.01,20240102,14470,-15.96,20230206,10080,20.63,20231020,4.09,N,035600,500,139 억,,2972663,N,N,4994,N,00,N
20240102,140413,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12150,150,2,1.25,925147730,76319,67.57,12000,12220,11920,15600,8400,12000,12122.12,10.65,0,20802,12213,12106,11983,11876,11753,12160,11930,140,3600,500,8880,10,1,27904434,3390,5.92,0.81,12,0.27,2054.00,15061.00,14470,20230206,-16.03,10080,20231020,20.54,12220,-0.57,20240102,11920,1.93,20240102,14470,-16.03,20230206,10080,20.54,20231020,4.09,N,035600,500,139 억,,2972663,N,N,4994,N,00,N
20240102,130410,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12170,170,2,1.42,767684310,63338,56.08,12000,12220,11920,15600,8400,12000,12120.44,10.65,0,14983,12213,12106,11983,11876,11753,12160,11930,140,3600,500,8880,10,1,27904434,3396,5.93,0.81,12,0.23,2054.00,15061.00,14470,20230206,-15.89,10080,20231020,20.73,12220,-0.41,20240102,11920,2.10,20240102,14470,-15.89,20230206,10080,20.73,20231020,4.09,N,035600,500,139 억,,2972663,N,N,4994,N,00,N
20240102,120410,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12160,160,2,1.33,603766390,49884,44.17,12000,12220,11920,15600,8400,12000,12103.41,10.65,0,13344,12213,12106,11983,11876,11753,12160,11930,140,3600,500,8880,10,1,27904434,3393,5.92,0.81,12,0.18,2054.00,15061.00,14470,20230206,-15.96,10080,20231020,20.63,12220,-0.49,20240102,11920,2.01,20240102,14470,-15.96,20230206,10080,20.63,20231020,4.09,N,035600,500,139 억,,2972663,N,N,4994,N,00,N
20240102,110410,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12070,70,2,0.58,272743310,22640,20.04,12000,12110,11920,15600,8400,12000,12046.97,10.65,0,-2856,12213,12106,11983,11876,11753,12160,11930,140,3600,500,8880,10,1,27904434,3368,5.88,0.80,12,0.08,2054.00,15061.00,14470,20230206,-16.59,10080,20231020,19.74,12110,-0.33,20240102,11920,1.26,20240102,14470,-16.59,20230206,10080,19.74,20231020,4.09,N,035600,500,139 억,,2972663,N,N,4994,N,00,N
20240102,100405,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,11940,-60,5,-0.50,45418920,3788,3.35,12000,12000,11920,15600,8400,12000,11990.21,10.65,0,-1827,12213,12106,11983,11876,11753,12160,11930,140,3600,500,8880,10,1,27904434,3332,5.81,0.79,12,0.01,2054.00,15061.00,14470,20230206,-17.48,10080,20231020,18.45,12000,-0.50,20240102,11920,0.17,20240102,14470,-17.48,20230206,10080,18.45,20231020,4.09,N,035600,500,139 억,,2972663,N,N,4994,N,00,N
20240102,090401,55,40.00,KSQ150,,소프트웨어,N,N,N,Y,40,N,12000,0,3,0.00,0,0,0.00,0,0,0,15600,8400,12000,0.00,10.65,0,0,12213,12106,11983,11876,11753,12160,11930,140,3600,500,8880,10,1,27904434,3349,5.84,0.80,12,0.00,2054.00,15061.00,14470,20230206,-17.07,10080,20231020,19.05,0,0.00,0,0,0.00,0,14470,-17.07,20230206,10080,19.05,20231020,4.09,N,035600,500,139 억,,2972663,N,N,4994,N,00,N