88 lines
40 KiB
CSV
88 lines
40 KiB
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
|
||
|
|
20230630,161112,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39050,50,2,0.13,3957552700,102153,96.95,38800,39150,38200,50700,27300,39000,38741.15,1.64,0,-5488,40566,39782,39166,38382,37766,39475,38075,119,11700,500,27300,50,1,23719736,9263,53.35,6.52,12,0.43,732.00,5988.00,58000,20230210,-32.67,22650,20221013,72.41,58000,-32.67,20230210,27200,43.57,20230106,58000,-32.67,20230210,22650,72.41,20221013,2.95,Y,376300,500,118 억,,388529,N,N,8077,N,00,N
|
||
|
|
20230630,151113,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39050,50,2,0.13,3648753300,94248,89.45,38800,39100,38200,50700,27300,39000,38714.38,1.64,0,-5720,40566,39782,39166,38382,37766,39475,38075,119,11700,500,27300,50,1,23719736,9263,53.35,6.52,12,0.40,732.00,5988.00,58000,20230210,-32.67,22650,20221013,72.41,58000,-32.67,20230210,27200,43.57,20230106,58000,-32.67,20230210,22650,72.41,20221013,2.95,Y,376300,500,118 억,,388529,N,N,6134,N,00,N
|
||
|
|
20230630,141113,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38800,-200,5,-0.51,2911470400,75324,71.49,38800,39100,38200,50700,27300,39000,38652.63,1.64,0,-9867,40566,39782,39166,38382,37766,39475,38075,119,11700,500,27300,50,1,23719736,9203,53.01,6.48,12,0.32,732.00,5988.00,58000,20230210,-33.10,22650,20221013,71.30,58000,-33.10,20230210,27200,42.65,20230106,58000,-33.10,20230210,22650,71.30,20221013,2.95,Y,376300,500,118 억,,388529,N,N,6134,N,00,N
|
||
|
|
20230630,131111,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38550,-450,5,-1.15,2540532950,65727,62.38,38800,39100,38200,50700,27300,39000,38652.81,1.64,0,-9337,40566,39782,39166,38382,37766,39475,38075,119,11700,500,27300,50,1,23719736,9144,52.66,6.44,12,0.28,732.00,5988.00,58000,20230210,-33.53,22650,20221013,70.20,58000,-33.53,20230210,27200,41.73,20230106,58000,-33.53,20230210,22650,70.20,20221013,2.95,Y,376300,500,118 억,,388529,N,N,6134,N,00,N
|
||
|
|
20230630,121108,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38900,-100,5,-0.26,2242187350,58035,55.08,38800,39100,38200,50700,27300,39000,38635.09,1.64,0,-8592,40566,39782,39166,38382,37766,39475,38075,119,11700,500,27300,50,1,23719736,9227,53.14,6.50,12,0.24,732.00,5988.00,58000,20230210,-32.93,22650,20221013,71.74,58000,-32.93,20230210,27200,43.01,20230106,58000,-32.93,20230210,22650,71.74,20221013,2.95,Y,376300,500,118 억,,388529,N,N,6134,N,00,N
|
||
|
|
20230630,111100,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38950,-50,5,-0.13,1835523150,47583,45.16,38800,39100,38200,50700,27300,39000,38575.19,1.64,0,-7264,40566,39782,39166,38382,37766,39475,38075,119,11700,500,27300,50,1,23719736,9239,53.21,6.50,12,0.20,732.00,5988.00,58000,20230210,-32.84,22650,20221013,71.96,58000,-32.84,20230210,27200,43.20,20230106,58000,-32.84,20230210,22650,71.96,20221013,2.95,Y,376300,500,118 억,,388529,N,N,6134,N,00,N
|
||
|
|
20230630,101112,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38750,-250,5,-0.64,1461568600,37936,36.00,38800,39100,38200,50700,27300,39000,38527.22,1.64,0,-6561,40566,39782,39166,38382,37766,39475,38075,119,11700,500,27300,50,1,23719736,9191,52.94,6.47,12,0.16,732.00,5988.00,58000,20230210,-33.19,22650,20221013,71.08,58000,-33.19,20230210,27200,42.46,20230106,58000,-33.19,20230210,22650,71.08,20221013,2.95,Y,376300,500,118 억,,388529,N,N,6134,N,00,N
|
||
|
|
20230630,091112,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38550,-450,5,-1.15,422467750,10959,10.40,38800,38850,38400,50700,27300,39000,38549.84,1.64,0,-3998,40566,39782,39166,38382,37766,39475,38075,119,11700,500,27300,50,1,23719736,9144,52.66,6.44,12,0.05,732.00,5988.00,58000,20230210,-33.53,22650,20221013,70.20,58000,-33.53,20230210,27200,41.73,20230106,58000,-33.53,20230210,22650,70.20,20221013,2.95,Y,376300,500,118 억,,388529,N,N,6134,N,00,N
|
||
|
|
20230629,161105,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39000,100,2,0.26,4072830700,104002,59.76,39100,39950,38550,50500,27250,38900,39162.24,1.68,0,-4365,40766,39832,39266,38332,37766,39550,38050,119,11625,500,27230,50,1,23719736,9251,53.28,6.51,12,0.44,732.00,5988.00,58000,20230210,-32.76,22650,20221013,72.19,58000,-32.76,20230210,27200,43.38,20230106,58000,-32.76,20230210,22650,72.19,20221013,2.94,Y,376300,500,118 억,,398468,N,N,6134,N,00,N
|
||
|
|
20230629,151105,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38650,-250,5,-0.64,3858353850,98478,56.59,39100,39950,38550,50500,27250,38900,39179.88,1.68,0,-2749,40766,39832,39266,38332,37766,39550,38050,119,11625,500,27230,50,1,23719736,9168,52.80,6.45,12,0.42,732.00,5988.00,58000,20230210,-33.36,22650,20221013,70.64,58000,-33.36,20230210,27200,42.10,20230106,58000,-33.36,20230210,22650,70.64,20221013,2.94,Y,376300,500,118 억,,398468,N,N,14487,N,00,N
|
||
|
|
20230629,141104,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38650,-250,5,-0.64,3204749000,81575,46.88,39100,39950,38600,50500,27250,38900,39285.97,1.68,0,-398,40766,39832,39266,38332,37766,39550,38050,119,11625,500,27230,50,1,23719736,9168,52.80,6.45,12,0.34,732.00,5988.00,58000,20230210,-33.36,22650,20221013,70.64,58000,-33.36,20230210,27200,42.10,20230106,58000,-33.36,20230210,22650,70.64,20221013,2.94,Y,376300,500,118 억,,398468,N,N,14487,N,00,N
|
||
|
|
20230629,131101,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38750,-150,5,-0.39,2709436900,68778,39.52,39100,39950,38600,50500,27250,38900,39394.02,1.68,0,3924,40766,39832,39266,38332,37766,39550,38050,119,11625,500,27230,50,1,23719736,9191,52.94,6.47,12,0.29,732.00,5988.00,58000,20230210,-33.19,22650,20221013,71.08,58000,-33.19,20230210,27200,42.46,20230106,58000,-33.19,20230210,22650,71.08,20221013,2.94,Y,376300,500,118 억,,398468,N,N,14487,N,00,N
|
||
|
|
20230629,121106,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38800,-100,5,-0.26,2475243050,62742,36.05,39100,39950,38600,50500,27250,38900,39451.22,1.68,0,6532,40766,39832,39266,38332,37766,39550,38050,119,11625,500,27230,50,1,23719736,9203,53.01,6.48,12,0.26,732.00,5988.00,58000,20230210,-33.10,22650,20221013,71.30,58000,-33.10,20230210,27200,42.65,20230106,58000,-33.10,20230210,22650,71.30,20221013,2.94,Y,376300,500,118 억,,398468,N,N,14487,N,00,N
|
||
|
|
20230629,111107,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38900,0,3,0.00,2109639750,53330,30.65,39100,39950,38600,50500,27250,38900,39558.34,1.68,0,9522,40766,39832,39266,38332,37766,39550,38050,119,11625,500,27230,50,1,23719736,9227,53.14,6.50,12,0.22,732.00,5988.00,58000,20230210,-32.93,22650,20221013,71.74,58000,-32.93,20230210,27200,43.01,20230106,58000,-32.93,20230210,22650,71.74,20221013,2.94,Y,376300,500,118 억,,398468,N,N,14487,N,00,N
|
||
|
|
20230629,101110,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39450,550,2,1.41,1575113450,39697,22.81,39100,39950,39100,50500,27250,38900,39678.60,1.68,0,9392,40766,39832,39266,38332,37766,39550,38050,119,11625,500,27230,50,1,23719736,9357,53.89,6.59,12,0.17,732.00,5988.00,58000,20230210,-31.98,22650,20221013,74.17,58000,-31.98,20230210,27200,45.04,20230106,58000,-31.98,20230210,22650,74.17,20221013,2.94,Y,376300,500,118 억,,398468,N,N,14487,N,00,N
|
||
|
|
20230629,090959,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39650,750,2,1.93,258053500,6525,3.75,39100,39650,39100,50500,27250,38900,39549.42,1.68,0,-987,40766,39832,39266,38332,37766,39550,38050,119,11625,500,27230,50,1,23719736,9405,54.17,6.62,12,0.03,732.00,5988.00,58000,20230210,-31.64,22650,20221013,75.06,58000,-31.64,20230210,27200,45.77,20230106,58000,-31.64,20230210,22650,75.06,20221013,2.94,Y,376300,500,118 억,,398468,N,N,14487,N,00,N
|
||
|
|
20230628,161050,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38900,550,2,1.43,6823693050,173439,187.71,39100,40200,38700,49850,26850,38350,39343.95,1.72,0,267,39516,38932,38516,37932,37516,38725,37725,119,11500,500,26840,50,1,23719736,9227,53.14,6.50,12,0.73,732.00,5988.00,58000,20230210,-32.93,22650,20221013,71.74,58000,-32.93,20230210,27200,43.01,20230106,58000,-32.93,20230210,22650,71.74,20221013,2.98,Y,376300,500,118 억,,408550,N,N,14487,N,00,N
|
||
|
|
20230628,151058,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38800,450,2,1.17,6594548650,167537,181.32,39100,40200,38700,49850,26850,38350,39361.74,1.72,0,-206,39516,38932,38516,37932,37516,38725,37725,119,11500,500,26840,50,1,23719736,9203,53.01,6.48,12,0.71,732.00,5988.00,58000,20230210,-33.10,22650,20221013,71.30,58000,-33.10,20230210,27200,42.65,20230106,58000,-33.10,20230210,22650,71.30,20221013,2.98,Y,376300,500,118 억,,408550,N,N,7083,N,00,N
|
||
|
|
20230628,141057,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38900,550,2,1.43,5900282350,149670,161.98,39100,40200,38700,49850,26850,38350,39421.94,1.72,0,2544,39516,38932,38516,37932,37516,38725,37725,119,11500,500,26840,50,1,23719736,9227,53.14,6.50,12,0.63,732.00,5988.00,58000,20230210,-32.93,22650,20221013,71.74,58000,-32.93,20230210,27200,43.01,20230106,58000,-32.93,20230210,22650,71.74,20221013,2.98,Y,376300,500,118 억,,408550,N,N,7083,N,00,N
|
||
|
|
20230628,131058,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39050,700,2,1.83,5259480200,133293,144.26,39100,40200,38700,49850,26850,38350,39458.04,1.72,0,4221,39516,38932,38516,37932,37516,38725,37725,119,11500,500,26840,50,1,23719736,9263,53.35,6.52,12,0.56,732.00,5988.00,58000,20230210,-32.67,22650,20221013,72.41,58000,-32.67,20230210,27200,43.57,20230106,58000,-32.67,20230210,22650,72.41,20221013,2.98,Y,376300,500,118 억,,408550,N,N,7083,N,00,N
|
||
|
|
20230628,121110,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39200,850,2,2.22,4706294150,119148,128.95,39100,40200,38700,49850,26850,38350,39499.56,1.72,0,7436,39516,38932,38516,37932,37516,38725,37725,119,11500,500,26840,50,1,23719736,9298,53.55,6.55,12,0.50,732.00,5988.00,58000,20230210,-32.41,22650,20221013,73.07,58000,-32.41,20230210,27200,44.12,20230106,58000,-32.41,20230210,22650,73.07,20221013,2.98,Y,376300,500,118 억,,408550,N,N,7083,N,00,N
|
||
|
|
20230628,111106,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38950,600,2,1.56,4341767300,109831,118.87,39100,40200,38700,49850,26850,38350,39531.35,1.72,0,10944,39516,38932,38516,37932,37516,38725,37725,119,11500,500,26840,50,1,23719736,9239,53.21,6.50,12,0.46,732.00,5988.00,58000,20230210,-32.84,22650,20221013,71.96,58000,-32.84,20230210,27200,43.20,20230106,58000,-32.84,20230210,22650,71.96,20221013,2.98,Y,376300,500,118 억,,408550,N,N,7083,N,00,N
|
||
|
|
20230628,101106,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39500,1150,2,3.00,3499973550,88325,95.59,39100,40200,38700,49850,26850,38350,39626.08,1.72,0,20022,39516,38932,38516,37932,37516,38725,37725,119,11500,500,26840,50,1,23719736,9369,53.96,6.60,12,0.37,732.00,5988.00,58000,20230210,-31.90,22650,20221013,74.39,58000,-31.90,20230210,27200,45.22,20230106,58000,-31.90,20230210,22650,74.39,20221013,2.98,Y,376300,500,118 억,,408550,N,N,7083,N,00,N
|
||
|
|
20230628,091100,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39050,700,2,1.83,1115392550,28405,30.74,39100,39600,38700,49850,26850,38350,39267.47,1.72,0,-312,39516,38932,38516,37932,37516,38725,37725,119,11500,500,26840,50,1,23719736,9263,53.35,6.52,12,0.12,732.00,5988.00,58000,20230210,-32.67,22650,20221013,72.41,58000,-32.67,20230210,27200,43.57,20230106,58000,-32.67,20230210,22650,72.41,20221013,2.98,Y,376300,500,118 억,,408550,N,N,7083,N,00,N
|
||
|
|
20230627,161100,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38350,-750,5,-1.92,3527755500,91676,99.79,39000,39100,38100,50800,27400,39100,38480.99,1.77,0,-18664,40600,39850,38900,38150,37200,40225,38525,119,11700,500,27370,50,1,23719736,9097,52.39,6.40,12,0.39,732.00,5988.00,58000,20230210,-33.88,22650,20221013,69.32,58000,-33.88,20230210,27200,40.99,20230106,58000,-33.88,20230210,22650,69.32,20221013,2.95,Y,376300,500,118 억,,420070,N,N,7083,N,00,N
|
||
|
|
20230627,151111,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38300,-800,5,-2.05,3310717750,86018,93.63,39000,39100,38100,50800,27400,39100,38488.66,1.77,0,-18014,40600,39850,38900,38150,37200,40225,38525,119,11700,500,27370,50,1,23719736,9085,52.32,6.40,12,0.36,732.00,5988.00,58000,20230210,-33.97,22650,20221013,69.09,58000,-33.97,20230210,27200,40.81,20230106,58000,-33.97,20230210,22650,69.09,20221013,2.95,Y,376300,500,118 억,,420070,N,N,6075,N,00,N
|
||
|
|
20230627,141118,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38450,-650,5,-1.66,2969735750,77131,83.96,39000,39100,38100,50800,27400,39100,38502.49,1.77,0,-18280,40600,39850,38900,38150,37200,40225,38525,119,11700,500,27370,50,1,23719736,9120,52.53,6.42,12,0.33,732.00,5988.00,58000,20230210,-33.71,22650,20221013,69.76,58000,-33.71,20230210,27200,41.36,20230106,58000,-33.71,20230210,22650,69.76,20221013,2.95,Y,376300,500,118 억,,420070,N,N,6075,N,00,N
|
||
|
|
20230627,121117,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38350,-750,5,-1.92,2335331900,60601,65.97,39000,39100,38100,50800,27400,39100,38536.19,1.77,0,-20906,40600,39850,38900,38150,37200,40225,38525,119,11700,500,27370,50,1,23719736,9097,52.39,6.40,12,0.26,732.00,5988.00,58000,20230210,-33.88,22650,20221013,69.32,58000,-33.88,20230210,27200,40.99,20230106,58000,-33.88,20230210,22650,69.32,20221013,2.95,Y,376300,500,118 억,,420070,N,N,6075,N,00,N
|
||
|
|
20230627,111127,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38500,-600,5,-1.53,1973994650,51187,55.72,39000,39100,38100,50800,27400,39100,38564.37,1.77,0,-20980,40600,39850,38900,38150,37200,40225,38525,119,11700,500,27370,50,1,23719736,9132,52.60,6.43,12,0.22,732.00,5988.00,58000,20230210,-33.62,22650,20221013,69.98,58000,-33.62,20230210,27200,41.54,20230106,58000,-33.62,20230210,22650,69.98,20221013,2.95,Y,376300,500,118 억,,420070,N,N,6075,N,00,N
|
||
|
|
20230627,101054,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38700,-400,5,-1.02,1234193900,32004,34.84,39000,39100,38100,50800,27400,39100,38563.74,1.77,0,-16816,40600,39850,38900,38150,37200,40225,38525,119,11700,500,27370,50,1,23719736,9180,52.87,6.46,12,0.13,732.00,5988.00,58000,20230210,-33.28,22650,20221013,70.86,58000,-33.28,20230210,27200,42.28,20230106,58000,-33.28,20230210,22650,70.86,20221013,2.95,Y,376300,500,118 억,,420070,N,N,6075,N,00,N
|
||
|
|
20230627,091059,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38650,-450,5,-1.15,205051800,5284,5.75,39000,39100,38550,50800,27400,39100,38806.17,1.77,0,-2394,40600,39850,38900,38150,37200,40225,38525,119,11700,500,27370,50,1,23719736,9168,52.80,6.45,12,0.02,732.00,5988.00,58000,20230210,-33.36,22650,20221013,70.64,58000,-33.36,20230210,27200,42.10,20230106,58000,-33.36,20230210,22650,70.64,20221013,2.95,Y,376300,500,118 억,,420070,N,N,6075,N,00,N
|
||
|
|
20230626,161059,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39100,800,2,2.09,3566185800,91286,96.60,38300,39650,37950,49750,26850,38300,39066.55,1.72,0,11794,40200,39250,38750,37800,37300,39000,37550,119,11450,500,26810,50,1,23719736,9274,53.42,6.53,12,0.38,732.00,5988.00,58000,20230210,-32.59,22650,20221013,72.63,58000,-32.59,20230210,27200,43.75,20230106,58000,-32.59,20230210,22650,72.63,20221013,2.97,Y,376300,500,118 억,,408893,N,N,6075,N,00,N
|
||
|
|
20230626,151105,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39200,900,2,2.35,3322726750,85064,90.01,38300,39650,37950,49750,26850,38300,39062.00,1.72,0,11084,40200,39250,38750,37800,37300,39000,37550,119,11450,500,26810,50,1,23719736,9298,53.55,6.55,12,0.36,732.00,5988.00,58000,20230210,-32.41,22650,20221013,73.07,58000,-32.41,20230210,27200,44.12,20230106,58000,-32.41,20230210,22650,73.07,20221013,2.97,Y,376300,500,118 억,,408893,N,N,12950,N,00,N
|
||
|
|
20230626,141103,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39250,950,2,2.48,3043165450,77931,82.47,38300,39650,37950,49750,26850,38300,39050.03,1.72,0,12175,40200,39250,38750,37800,37300,39000,37550,119,11450,500,26810,50,1,23719736,9310,53.62,6.55,12,0.33,732.00,5988.00,58000,20230210,-32.33,22650,20221013,73.29,58000,-32.33,20230210,27200,44.30,20230106,58000,-32.33,20230210,22650,73.29,20221013,2.97,Y,376300,500,118 억,,408893,N,N,12950,N,00,N
|
||
|
|
20230626,121100,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39000,700,2,1.83,1654068550,42657,45.14,38300,39250,37950,49750,26850,38300,38776.65,1.72,0,3140,40200,39250,38750,37800,37300,39000,37550,119,11450,500,26810,50,1,23719736,9251,53.28,6.51,12,0.18,732.00,5988.00,58000,20230210,-32.76,22650,20221013,72.19,58000,-32.76,20230210,27200,43.38,20230106,58000,-32.76,20230210,22650,72.19,20221013,2.97,Y,376300,500,118 억,,408893,N,N,12950,N,00,N
|
||
|
|
20230626,111059,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39100,800,2,2.09,1513699600,39055,41.33,38300,39250,37950,49750,26850,38300,38758.82,1.72,0,2951,40200,39250,38750,37800,37300,39000,37550,119,11450,500,26810,50,1,23719736,9274,53.42,6.53,12,0.16,732.00,5988.00,58000,20230210,-32.59,22650,20221013,72.63,58000,-32.59,20230210,27200,43.75,20230106,58000,-32.59,20230210,22650,72.63,20221013,2.97,Y,376300,500,118 억,,408893,N,N,12950,N,00,N
|
||
|
|
20230626,101056,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39100,800,2,2.09,929178700,24064,25.46,38300,39250,37950,49750,26850,38300,38613.55,1.72,0,-2344,40200,39250,38750,37800,37300,39000,37550,119,11450,500,26810,50,1,23719736,9274,53.42,6.53,12,0.10,732.00,5988.00,58000,20230210,-32.59,22650,20221013,72.63,58000,-32.59,20230210,27200,43.75,20230106,58000,-32.59,20230210,22650,72.63,20221013,2.97,Y,376300,500,118 억,,408893,N,N,12950,N,00,N
|
||
|
|
20230626,091102,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38000,-300,5,-0.78,205363050,5391,5.70,38300,38350,38000,49750,26850,38300,38091.48,1.72,0,-2407,40200,39250,38750,37800,37300,39000,37550,119,11450,500,26810,50,1,23719736,9013,51.91,6.35,12,0.02,732.00,5988.00,58000,20230210,-34.48,22650,20221013,67.77,58000,-34.48,20230210,27200,39.71,20230106,58000,-34.48,20230210,22650,67.77,20221013,2.97,Y,376300,500,118 억,,408893,N,N,12950,N,00,N
|
||
|
|
20230623,191011,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38300,-600,5,-1.54,3651213150,94500,68.59,39700,39700,38250,50500,27250,38900,38645.71,1.72,-14328,-17848,41200,40050,39250,38100,37300,39650,37700,119,11625,500,27230,50,1,23719736,9085,52.32,6.40,12,0.40,732.00,5988.00,58000,20230210,-33.97,22650,20221013,69.09,58000,-33.97,20230210,27200,40.81,20230106,58000,-33.97,20230210,22650,69.09,20221013,3.04,Y,376300,500,118 억,,408893,N,N,12950,N,00,N
|
||
|
|
20230623,140854,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38300,-600,5,-1.54,2967063350,76651,55.64,39700,39700,38250,50500,27250,38900,38708.71,1.79,180,-18016,41200,40050,39250,38100,37300,39650,37700,119,11625,500,27230,50,1,23719736,9085,52.32,6.40,12,0.32,732.00,5988.00,58000,20230210,-33.97,22650,20221013,69.09,58000,-33.97,20230210,27200,40.81,20230106,58000,-33.97,20230210,22650,69.09,20221013,3.04,Y,376300,500,118 억,,423401,N,N,16098,N,00,N
|
||
|
|
20230622,160356,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38900,0,3,0.00,5361536550,136003,72.85,39200,40400,38450,50500,27250,38900,39423.27,1.76,0,5143,42166,40532,39616,37982,37066,40075,37525,119,11625,500,27230,50,1,23719736,9227,53.14,6.50,12,0.57,732.00,5988.00,58000,20230210,-32.93,22650,20221013,71.74,58000,-32.93,20230210,27200,43.01,20230106,58000,-32.93,20230210,22650,71.74,20221013,3.10,Y,376300,500,118 억,,416707,N,N,16098,N,00,N
|
||
|
|
20230622,150338,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38950,50,2,0.13,4531248900,114651,61.41,39200,40400,38450,50500,27250,38900,39522.77,1.76,0,-5695,42166,40532,39616,37982,37066,40075,37525,119,11625,500,27230,50,1,23719736,9239,53.21,6.50,12,0.48,732.00,5988.00,58000,20230210,-32.84,22650,20221013,71.96,58000,-32.84,20230210,27200,43.20,20230106,58000,-32.84,20230210,22650,71.96,20221013,3.10,Y,376300,500,118 억,,416707,N,N,18423,N,00,N
|
||
|
|
20230622,140845,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39700,800,2,2.06,3463095400,87405,46.82,39200,40400,38450,50500,27250,38900,39622.27,1.76,0,-8126,42166,40532,39616,37982,37066,40075,37525,119,11625,500,27230,50,1,23719736,9417,54.23,6.63,12,0.37,732.00,5988.00,58000,20230210,-31.55,22650,20221013,75.28,58000,-31.55,20230210,27200,45.96,20230106,58000,-31.55,20230210,22650,75.28,20221013,3.10,Y,376300,500,118 억,,416707,N,N,18423,N,00,N
|
||
|
|
20230622,130734,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39650,750,2,1.93,3083123050,77827,41.69,39200,40400,38450,50500,27250,38900,39616.21,1.76,0,-6155,42166,40532,39616,37982,37066,40075,37525,119,11625,500,27230,50,1,23719736,9405,54.17,6.62,12,0.33,732.00,5988.00,58000,20230210,-31.64,22650,20221013,75.06,58000,-31.64,20230210,27200,45.77,20230106,58000,-31.64,20230210,22650,75.06,20221013,3.10,Y,376300,500,118 억,,416707,N,N,18423,N,00,N
|
||
|
|
20230622,120519,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39850,950,2,2.44,2853853700,72045,38.59,39200,40400,38450,50500,27250,38900,39613.32,1.76,0,-6321,42166,40532,39616,37982,37066,40075,37525,119,11625,500,27230,50,1,23719736,9452,54.44,6.65,12,0.30,732.00,5988.00,58000,20230210,-31.29,22650,20221013,75.94,58000,-31.29,20230210,27200,46.51,20230106,58000,-31.29,20230210,22650,75.94,20221013,3.10,Y,376300,500,118 억,,416707,N,N,18423,N,00,N
|
||
|
|
20230622,110726,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,40350,1450,2,3.73,2379722200,60199,32.24,39200,40400,38450,50500,27250,38900,39532.22,1.76,0,-5991,42166,40532,39616,37982,37066,40075,37525,119,11625,500,27230,50,1,23719736,9571,55.12,6.74,12,0.25,732.00,5988.00,58000,20230210,-30.43,22650,20221013,78.15,58000,-30.43,20230210,27200,48.35,20230106,58000,-30.43,20230210,22650,78.15,20221013,3.10,Y,376300,500,118 억,,416707,N,N,18423,N,00,N
|
||
|
|
20230622,100519,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39800,900,2,2.31,1317763450,33564,17.98,39200,40050,38450,50500,27250,38900,39262.54,1.76,0,-11156,42166,40532,39616,37982,37066,40075,37525,119,11625,500,27230,50,1,23719736,9440,54.37,6.65,12,0.14,732.00,5988.00,58000,20230210,-31.38,22650,20221013,75.72,58000,-31.38,20230210,27200,46.32,20230106,58000,-31.38,20230210,22650,75.72,20221013,3.10,Y,376300,500,118 억,,416707,N,N,18423,N,00,N
|
||
|
|
20230622,090405,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38450,-450,5,-1.16,249467250,6409,3.43,39200,39300,38450,50500,27250,38900,38925.00,1.76,0,-1835,42166,40532,39616,37982,37066,40075,37525,119,11625,500,27230,50,1,23719736,9120,52.53,6.42,12,0.03,732.00,5988.00,58000,20230210,-33.71,22650,20221013,69.76,58000,-33.71,20230210,27200,41.36,20230106,58000,-33.71,20230210,22650,69.76,20221013,3.10,Y,376300,500,118 억,,416707,N,N,18423,N,00,N
|
||
|
|
20230621,160235,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38900,-1750,5,-4.31,7376340300,185200,41.82,40650,41250,38700,52800,28500,40650,39830.15,1.82,225,-21907,43916,42282,40866,39232,37816,43100,40050,119,12150,500,28450,50,1,23719736,9227,53.14,6.50,12,0.78,732.00,5988.00,58000,20230210,-32.93,22650,20221013,71.74,58000,-32.93,20230210,27200,43.01,20230106,58000,-32.93,20230210,22650,71.74,20221013,3.08,Y,376300,500,118 억,,431597,N,N,18423,N,00,N
|
||
|
|
20230621,150117,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39300,-1350,5,-3.32,6525105850,163358,36.89,40650,41250,38950,52800,28500,40650,39943.60,1.82,225,-19092,43916,42282,40866,39232,37816,43100,40050,119,12150,500,28450,50,1,23719736,9322,53.69,6.56,12,0.69,732.00,5988.00,58000,20230210,-32.24,22650,20221013,73.51,58000,-32.24,20230210,27200,44.49,20230106,58000,-32.24,20230210,22650,73.51,20221013,3.08,Y,376300,500,118 억,,431597,N,N,30303,N,00,N
|
||
|
|
20230621,140520,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39650,-1000,5,-2.46,4821874750,119923,27.08,40650,41250,39550,52800,28500,40650,40208.09,1.82,225,-27901,43916,42282,40866,39232,37816,43100,40050,119,12150,500,28450,50,1,23719736,9405,54.17,6.62,12,0.51,732.00,5988.00,58000,20230210,-31.64,22650,20221013,75.06,58000,-31.64,20230210,27200,45.77,20230106,58000,-31.64,20230210,22650,75.06,20221013,3.08,Y,376300,500,118 억,,431597,N,N,30303,N,00,N
|
||
|
|
20230621,131033,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39950,-700,5,-1.72,3558337150,88157,19.91,40650,41250,39850,52800,28500,40650,40363.64,1.82,225,-25656,43916,42282,40866,39232,37816,43100,40050,119,12150,500,28450,50,1,23719736,9476,54.58,6.67,12,0.37,732.00,5988.00,58000,20230210,-31.12,22650,20221013,76.38,58000,-31.12,20230210,27200,46.88,20230106,58000,-31.12,20230210,22650,76.38,20221013,3.08,Y,376300,500,118 억,,431597,N,N,30303,N,00,N
|
||
|
|
20230621,120719,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,40150,-500,5,-1.23,3260624000,80731,18.23,40650,41250,39850,52800,28500,40650,40388.75,1.82,225,-23563,43916,42282,40866,39232,37816,43100,40050,119,12150,500,28450,50,1,23719736,9523,54.85,6.71,12,0.34,732.00,5988.00,58000,20230210,-30.78,22650,20221013,77.26,58000,-30.78,20230210,27200,47.61,20230106,58000,-30.78,20230210,22650,77.26,20221013,3.08,Y,376300,500,118 억,,431597,N,N,30303,N,00,N
|
||
|
|
20230621,110954,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,40400,-250,5,-0.62,2925166250,72391,16.35,40650,41250,39850,52800,28500,40650,40407.87,1.82,225,-21847,43916,42282,40866,39232,37816,43100,40050,119,12150,500,28450,50,1,23719736,9583,55.19,6.75,12,0.31,732.00,5988.00,58000,20230210,-30.34,22650,20221013,78.37,58000,-30.34,20230210,27200,48.53,20230106,58000,-30.34,20230210,22650,78.37,20221013,3.08,Y,376300,500,118 억,,431597,N,N,30303,N,00,N
|
||
|
|
20230621,101003,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,40050,-600,5,-1.48,1965857600,48415,10.93,40650,41250,40050,52800,28500,40650,40604.31,1.82,225,-16406,43916,42282,40866,39232,37816,43100,40050,119,12150,500,28450,50,1,23719736,9500,54.71,6.69,12,0.20,732.00,5988.00,58000,20230210,-30.95,22650,20221013,76.82,58000,-30.95,20230210,27200,47.24,20230106,58000,-30.95,20230210,22650,76.82,20221013,3.08,Y,376300,500,118 억,,431597,N,N,30303,N,00,N
|
||
|
|
20230621,090912,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,41050,400,2,0.98,338960400,8295,1.87,40650,41250,40650,52800,28500,40650,40863.22,1.82,225,140,43916,42282,40866,39232,37816,43100,40050,119,12150,500,28450,50,1,23719736,9737,56.08,6.86,12,0.03,732.00,5988.00,58000,20230210,-29.22,22650,20221013,81.24,58000,-29.22,20230210,27200,50.92,20230106,58000,-29.22,20230210,22650,81.24,20221013,3.08,Y,376300,500,118 억,,431597,N,N,30303,N,00,N
|
||
|
|
20230620,160705,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,40650,-50,5,-0.12,18245586200,439526,164.72,40600,42500,39450,52900,28500,40700,41512.88,1.93,360,-29634,42466,41582,39866,38982,37266,42025,39425,119,12200,500,28490,50,1,23719736,9642,55.53,6.79,12,1.85,732.00,5988.00,58000,20230210,-29.91,22650,20221013,79.47,58000,-29.91,20230210,27200,49.45,20230106,58000,-29.91,20230210,22650,79.47,20221013,3.09,Y,376300,500,118 억,,456947,N,N,30303,N,00,N
|
||
|
|
20230620,151014,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,40650,-50,5,-0.12,17538087650,422108,158.19,40600,42500,39450,52900,28500,40700,41548.82,1.93,360,-31646,42466,41582,39866,38982,37266,42025,39425,119,12200,500,28490,50,1,23719736,9642,55.53,6.79,12,1.78,732.00,5988.00,58000,20230210,-29.91,22650,20221013,79.47,58000,-29.91,20230210,27200,49.45,20230106,58000,-29.91,20230210,22650,79.47,20221013,3.09,Y,376300,500,118 억,,456947,N,N,16533,N,00,N
|
||
|
|
20230620,140231,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,41500,800,2,1.97,15363713250,369081,138.32,40600,42500,39450,52900,28500,40700,41626.94,1.93,360,-28417,42466,41582,39866,38982,37266,42025,39425,119,12200,500,28490,50,1,23719736,9844,56.69,6.93,12,1.56,732.00,5988.00,58000,20230210,-28.45,22650,20221013,83.22,58000,-28.45,20230210,27200,52.57,20230106,58000,-28.45,20230210,22650,83.22,20221013,3.09,Y,376300,500,118 억,,456947,N,N,16533,N,00,N
|
||
|
|
20230620,130812,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,41650,950,2,2.33,14644425950,351783,131.84,40600,42500,39450,52900,28500,40700,41629.15,1.93,360,-19426,42466,41582,39866,38982,37266,42025,39425,119,12200,500,28490,50,1,23719736,9879,56.90,6.96,12,1.48,732.00,5988.00,58000,20230210,-28.19,22650,20221013,83.89,58000,-28.19,20230210,27200,53.12,20230106,58000,-28.19,20230210,22650,83.89,20221013,3.09,Y,376300,500,118 억,,456947,N,N,16533,N,00,N
|
||
|
|
20230620,120844,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,41850,1150,2,2.83,13804157550,331625,124.28,40600,42500,39450,52900,28500,40700,41625.80,1.93,360,-15774,42466,41582,39866,38982,37266,42025,39425,119,12200,500,28490,50,1,23719736,9927,57.17,6.99,12,1.40,732.00,5988.00,58000,20230210,-27.84,22650,20221013,84.77,58000,-27.84,20230210,27200,53.86,20230106,58000,-27.84,20230210,22650,84.77,20221013,3.09,Y,376300,500,118 억,,456947,N,N,16533,N,00,N
|
||
|
|
20230620,110333,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,42100,1400,2,3.44,12641360650,303806,113.86,40600,42500,39450,52900,28500,40700,41609.98,1.93,360,-12040,42466,41582,39866,38982,37266,42025,39425,119,12200,500,28490,50,1,23719736,9986,57.51,7.03,12,1.28,732.00,5988.00,58000,20230210,-27.41,22650,20221013,85.87,58000,-27.41,20230210,27200,54.78,20230106,58000,-27.41,20230210,22650,85.87,20221013,3.09,Y,376300,500,118 억,,456947,N,N,16533,N,00,N
|
||
|
|
20230620,100338,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,42300,1600,2,3.93,9102361050,219565,82.29,40600,42500,39450,52900,28500,40700,41456.34,1.93,360,10196,42466,41582,39866,38982,37266,42025,39425,119,12200,500,28490,50,1,23719736,10033,57.79,7.06,12,0.93,732.00,5988.00,58000,20230210,-27.07,22650,20221013,86.75,58000,-27.07,20230210,27200,55.51,20230106,58000,-27.07,20230210,22650,86.75,20221013,3.09,Y,376300,500,118 억,,456947,N,N,16533,N,00,N
|
||
|
|
20230620,090927,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39800,-900,5,-2.21,909253450,22835,8.56,40600,40650,39450,52900,28500,40700,39818.41,1.93,360,-6364,42466,41582,39866,38982,37266,42025,39425,119,12200,500,28490,50,1,23719736,9440,54.37,6.65,12,0.10,732.00,5988.00,58000,20230210,-31.38,22650,20221013,75.72,58000,-31.38,20230210,27200,46.32,20230106,58000,-31.38,20230210,22650,75.72,20221013,3.09,Y,376300,500,118 억,,456947,N,N,16533,N,00,N
|
||
|
|
20230619,160854,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,40700,1900,2,4.90,10531889850,264455,214.03,39300,40750,38150,50400,27200,38800,39822.07,1.72,225,47359,40933,39866,38433,37366,35933,40400,37900,119,11600,500,27160,50,1,23719736,9654,55.60,6.80,12,1.11,732.00,5988.00,58000,20230210,-29.83,22650,20221013,79.69,58000,-29.83,20230210,27200,49.63,20230106,58000,-29.83,20230210,22650,79.69,20221013,3.06,Y,376300,500,118 억,,408948,N,N,16533,N,00,N
|
||
|
|
20230619,150507,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,40600,1800,2,4.64,8841097300,222833,180.35,39300,40750,38150,50400,27200,38800,39675.89,1.72,225,40876,40933,39866,38433,37366,35933,40400,37900,119,11600,500,27160,50,1,23719736,9630,55.46,6.78,12,0.94,732.00,5988.00,58000,20230210,-30.00,22650,20221013,79.25,58000,-30.00,20230210,27200,49.26,20230106,58000,-30.00,20230210,22650,79.25,20221013,3.06,Y,376300,500,118 억,,408948,N,N,16322,N,00,N
|
||
|
|
20230619,140854,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39100,300,2,0.77,3207150650,82823,67.03,39300,39500,38150,50400,27200,38800,38722.95,1.72,225,891,40933,39866,38433,37366,35933,40400,37900,119,11600,500,27160,50,1,23719736,9274,53.42,6.53,12,0.35,732.00,5988.00,58000,20230210,-32.59,22650,20221013,72.63,58000,-32.59,20230210,27200,43.75,20230106,58000,-32.59,20230210,22650,72.63,20221013,3.06,Y,376300,500,118 억,,408948,N,N,16322,N,00,N
|
||
|
|
20230619,130122,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38650,-150,5,-0.39,2616889300,67682,54.78,39300,39500,38150,50400,27200,38800,38664.48,1.72,225,-839,40933,39866,38433,37366,35933,40400,37900,119,11600,500,27160,50,1,23719736,9168,52.80,6.45,12,0.29,732.00,5988.00,58000,20230210,-33.36,22650,20221013,70.64,58000,-33.36,20230210,27200,42.10,20230106,58000,-33.36,20230210,22650,70.64,20221013,3.06,Y,376300,500,118 억,,408948,N,N,16322,N,00,N
|
||
|
|
20230619,120910,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38400,-400,5,-1.03,2384128850,61656,49.90,39300,39500,38150,50400,27200,38800,38668.24,1.72,225,-2811,40933,39866,38433,37366,35933,40400,37900,119,11600,500,27160,50,1,23719736,9108,52.46,6.41,12,0.26,732.00,5988.00,58000,20230210,-33.79,22650,20221013,69.54,58000,-33.79,20230210,27200,41.18,20230106,58000,-33.79,20230210,22650,69.54,20221013,3.06,Y,376300,500,118 억,,408948,N,N,16322,N,00,N
|
||
|
|
20230619,110938,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38200,-600,5,-1.55,2147439750,55488,44.91,39300,39500,38150,50400,27200,38800,38700.98,1.72,225,-2875,40933,39866,38433,37366,35933,40400,37900,119,11600,500,27160,50,1,23719736,9061,52.19,6.38,12,0.23,732.00,5988.00,58000,20230210,-34.14,22650,20221013,68.65,58000,-34.14,20230210,27200,40.44,20230106,58000,-34.14,20230210,22650,68.65,20221013,3.06,Y,376300,500,118 억,,408948,N,N,16322,N,00,N
|
||
|
|
20230619,100156,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38550,-250,5,-0.64,1365545200,35093,28.40,39300,39500,38350,50400,27200,38800,38912.18,1.72,225,-1122,40933,39866,38433,37366,35933,40400,37900,119,11600,500,27160,50,1,23719736,9144,52.66,6.44,12,0.15,732.00,5988.00,58000,20230210,-33.53,22650,20221013,70.20,58000,-33.53,20230210,27200,41.73,20230106,58000,-33.53,20230210,22650,70.20,20221013,3.06,Y,376300,500,118 억,,408948,N,N,16322,N,00,N
|
||
|
|
20230619,090948,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39050,250,2,0.64,410374800,10468,8.47,39300,39500,39000,50400,27200,38800,39202.79,1.72,225,343,40933,39866,38433,37366,35933,40400,37900,119,11600,500,27160,50,1,23719736,9263,53.35,6.52,12,0.04,732.00,5988.00,58000,20230210,-32.67,22650,20221013,72.41,58000,-32.67,20230210,27200,43.57,20230106,58000,-32.67,20230210,22650,72.41,20221013,3.06,Y,376300,500,118 억,,408948,N,N,16322,N,00,N
|
||
|
|
20230616,160657,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38800,200,2,0.52,4779646150,123045,71.47,38750,39500,37000,50100,27050,38600,38844.78,1.72,0,-5428,41066,39832,39016,37782,36966,39425,37375,119,11525,500,27020,50,1,23719736,9203,53.01,6.48,12,0.52,732.00,5988.00,58000,20230210,-33.10,22650,20221013,71.30,58000,-33.10,20230210,27200,42.65,20230106,58000,-33.10,20230210,22650,71.30,20221013,3.14,Y,376300,500,118 억,,406896,N,N,16322,N,00,N
|
||
|
|
20230616,151004,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38900,300,2,0.78,4560894100,117412,68.20,38750,39500,37000,50100,27050,38600,38845.21,1.72,0,-5837,41066,39832,39016,37782,36966,39425,37375,119,11525,500,27020,50,1,23719736,9227,53.14,6.50,12,0.49,732.00,5988.00,58000,20230210,-32.93,22650,20221013,71.74,58000,-32.93,20230210,27200,43.01,20230106,58000,-32.93,20230210,22650,71.74,20221013,3.14,Y,376300,500,118 억,,406896,N,N,25321,N,00,N
|
||
|
|
20230616,140302,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38800,200,2,0.52,3779350750,97288,56.51,38750,39500,37000,50100,27050,38600,38847.04,1.72,0,-5000,41066,39832,39016,37782,36966,39425,37375,119,11525,500,27020,50,1,23719736,9203,53.01,6.48,12,0.41,732.00,5988.00,58000,20230210,-33.10,22650,20221013,71.30,58000,-33.10,20230210,27200,42.65,20230106,58000,-33.10,20230210,22650,71.30,20221013,3.14,Y,376300,500,118 억,,406896,N,N,25321,N,00,N
|
||
|
|
20230616,130420,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38750,150,2,0.39,3298157550,84860,49.29,38750,39500,37000,50100,27050,38600,38865.87,1.72,0,514,41066,39832,39016,37782,36966,39425,37375,119,11525,500,27020,50,1,23719736,9191,52.94,6.47,12,0.36,732.00,5988.00,58000,20230210,-33.19,22650,20221013,71.08,58000,-33.19,20230210,27200,42.46,20230106,58000,-33.19,20230210,22650,71.08,20221013,3.14,Y,376300,500,118 억,,406896,N,N,25321,N,00,N
|
||
|
|
20230616,120958,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38800,200,2,0.52,3012422400,77483,45.01,38750,39500,37000,50100,27050,38600,38878.49,1.72,0,3277,41066,39832,39016,37782,36966,39425,37375,119,11525,500,27020,50,1,23719736,9203,53.01,6.48,12,0.33,732.00,5988.00,58000,20230210,-33.10,22650,20221013,71.30,58000,-33.10,20230210,27200,42.65,20230106,58000,-33.10,20230210,22650,71.30,20221013,3.14,Y,376300,500,118 억,,406896,N,N,25321,N,00,N
|
||
|
|
20230616,110503,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38750,150,2,0.39,2675815700,68785,39.95,38750,39500,37000,50100,27050,38600,38901.15,1.72,0,5062,41066,39832,39016,37782,36966,39425,37375,119,11525,500,27020,50,1,23719736,9191,52.94,6.47,12,0.29,732.00,5988.00,58000,20230210,-33.19,22650,20221013,71.08,58000,-33.19,20230210,27200,42.46,20230106,58000,-33.19,20230210,22650,71.08,20221013,3.14,Y,376300,500,118 억,,406896,N,N,25321,N,00,N
|
||
|
|
20230616,100151,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,39200,600,2,1.55,1498656650,38262,22.22,38750,39500,38300,50100,27050,38600,39168.28,1.72,0,7339,41066,39832,39016,37782,36966,39425,37375,119,11525,500,27020,50,1,23719736,9298,53.55,6.55,12,0.16,732.00,5988.00,58000,20230210,-32.41,22650,20221013,73.07,58000,-32.41,20230210,27200,44.12,20230106,58000,-32.41,20230210,22650,73.07,20221013,3.14,Y,376300,500,118 억,,406896,N,N,25321,N,00,N
|
||
|
|
20230616,090438,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38600,0,3,0.00,139769700,3596,2.09,38750,39100,38600,50100,27050,38600,38868.10,1.72,0,-619,41066,39832,39016,37782,36966,39425,37375,119,11525,500,27020,50,1,23719736,9156,52.73,6.45,12,0.02,732.00,5988.00,58000,20230210,-33.45,22650,20221013,70.42,58000,-33.45,20230210,27200,41.91,20230106,58000,-33.45,20230210,22650,70.42,20221013,3.14,Y,376300,500,118 억,,406896,N,N,25321,N,00,N
|
||
|
|
20230615,150333,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38600,-600,5,-1.53,6386709150,163239,67.80,39450,40250,38200,50900,27450,39200,39124.90,1.74,0,-8684,40366,39782,39066,38482,37766,40075,38775,119,11725,500,27440,50,1,23719736,9156,52.73,6.45,12,0.69,732.00,5988.00,58000,20230210,-33.45,22650,20221013,70.42,58000,-33.45,20230210,27200,41.91,20230106,58000,-33.45,20230210,22650,70.42,20221013,3.13,Y,376300,500,118 억,,412255,N,N,22244,N,00,N
|
||
|
|
20230615,140201,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38800,-400,5,-1.02,5652266850,144237,59.91,39450,40250,38200,50900,27450,39200,39187.36,1.74,0,-13930,40366,39782,39066,38482,37766,40075,38775,119,11725,500,27440,50,1,23719736,9203,53.01,6.48,12,0.61,732.00,5988.00,58000,20230210,-33.10,22650,20221013,71.30,58000,-33.10,20230210,27200,42.65,20230106,58000,-33.10,20230210,22650,71.30,20221013,3.13,Y,376300,500,118 억,,412255,N,N,22244,N,00,N
|
||
|
|
20230615,130558,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38750,-450,5,-1.15,5238616450,133531,55.46,39450,40250,38200,50900,27450,39200,39231.46,1.74,0,-15889,40366,39782,39066,38482,37766,40075,38775,119,11725,500,27440,50,1,23719736,9191,52.94,6.47,12,0.56,732.00,5988.00,58000,20230210,-33.19,22650,20221013,71.08,58000,-33.19,20230210,27200,42.46,20230106,58000,-33.19,20230210,22650,71.08,20221013,3.13,Y,376300,500,118 억,,412255,N,N,22244,N,00,N
|
||
|
|
20230615,120257,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38600,-600,5,-1.53,4900075300,124773,51.82,39450,40250,38200,50900,27450,39200,39271.92,1.74,0,-16175,40366,39782,39066,38482,37766,40075,38775,119,11725,500,27440,50,1,23719736,9156,52.73,6.45,12,0.53,732.00,5988.00,58000,20230210,-33.45,22650,20221013,70.42,58000,-33.45,20230210,27200,41.91,20230106,58000,-33.45,20230210,22650,70.42,20221013,3.13,Y,376300,500,118 억,,412255,N,N,22244,N,00,N
|
||
|
|
20230615,110832,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,38250,-950,5,-2.42,4323392300,109763,45.59,39450,40250,38250,50900,27450,39200,39388.43,1.74,0,-12622,40366,39782,39066,38482,37766,40075,38775,119,11725,500,27440,50,1,23719736,9073,52.25,6.39,12,0.46,732.00,5988.00,58000,20230210,-34.05,22650,20221013,68.87,58000,-34.05,20230210,27200,40.62,20230106,58000,-34.05,20230210,22650,68.87,20221013,3.13,Y,376300,500,118 억,,412255,N,N,22244,N,00,N
|
||
|
|
20230611,184659,55,50.00,KSQ150,,소프트웨어,N,N,N,Y,50,N,41050,2950,2,7.74,13675308950,343617,208.55,39150,41050,38550,49500,26700,38100,39789.36,2.52,-13121,21927,39700,38900,38400,37600,37100,38650,37350,119,11400,500,26670,50,1,23719736,9737,56.08,6.86,12,1.45,732.00,5988.00,58000,20230210,-29.22,22650,20221013,81.24,58000,-29.22,20230210,27200,50.92,20230106,58000,-29.22,20230210,22650,81.24,20221013,3.04,Y,376300,500,118 억,,598128,N,N,25638,N,00,N
|