KissMeData/053800/price/prices-20240401.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160545	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63500	300	2	0.47	2224275000	35135	88.74	63000	63500	62900	82100	44300	63200	63306.56	21.74	9294	64133	63666	62933	62466	61733	63900	62700	52	18900	500	49290	100	1	10013855	6359	17.75	2.10	12	0.35	3578.00	30243.00	75800	20240129	-16.23	60200	20230726	5.48	75800	-16.23	20240129	62000	2.42	20240424	75800	-16.23	20240129	60200	5.48	20230726	3.07	N	053800	500	51 억	2176635	N	N	541	N	N
3	20240430	150555	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63400	200	2	0.32	1923449200	30396	76.77	63000	63500	62900	82100	44300	63200	63279.82	21.74	7237	64133	63666	62933	62466	61733	63900	62700	52	18900	500	49290	100	1	10013855	6349	17.72	2.10	12	0.30	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	3.07	N	053800	500	51 억	2176635	N	N	191	N	N
4	20240430	140556	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63400	200	2	0.32	1626908800	25715	64.95	63000	63500	62900	82100	44300	63200	63267.05	21.74	6371	64133	63666	62933	62466	61733	63900	62700	52	18900	500	49290	100	1	10013855	6349	17.72	2.10	12	0.26	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	3.07	N	053800	500	51 억	2176635	N	N	191	N	N
5	20240430	130555	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63500	300	2	0.47	1453378700	22977	58.03	63000	63500	62900	82100	44300	63200	63253.75	21.74	5635	64133	63666	62933	62466	61733	63900	62700	52	18900	500	49290	100	1	10013855	6359	17.75	2.10	12	0.23	3578.00	30243.00	75800	20240129	-16.23	60200	20230726	5.48	75800	-16.23	20240129	62000	2.42	20240424	75800	-16.23	20240129	60200	5.48	20230726	3.07	N	053800	500	51 억	2176635	N	N	191	N	N
6	20240430	120555	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63300	100	2	0.16	1288936000	20384	51.48	63000	63500	62900	82100	44300	63200	63232.81	21.74	4462	64133	63666	62933	62466	61733	63900	62700	52	18900	500	49290	100	1	10013855	6339	17.69	2.09	12	0.20	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	3.07	N	053800	500	51 억	2176635	N	N	191	N	N
7	20240430	110554	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63300	100	2	0.16	1167269900	18462	46.63	63000	63500	62900	82100	44300	63200	63225.61	21.74	3841	64133	63666	62933	62466	61733	63900	62700	52	18900	500	49290	100	1	10013855	6339	17.69	2.09	12	0.18	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	3.07	N	053800	500	51 억	2176635	N	N	191	N	N
8	20240430	100553	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63300	100	2	0.16	795296900	12588	31.79	63000	63400	62900	82100	44300	63200	63178.89	21.74	3421	64133	63666	62933	62466	61733	63900	62700	52	18900	500	49290	100	1	10013855	6339	17.69	2.09	12	0.13	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	3.07	N	053800	500	51 억	2176635	N	N	191	N	N
9	20240430	090602	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63100	-100	5	-0.16	105683000	1677	4.24	63000	63200	62900	82100	44300	63200	63013.41	21.74	204	64133	63666	62933	62466	61733	63900	62700	52	18900	500	49290	100	1	10013855	6319	17.64	2.09	12	0.02	3578.00	30243.00	75800	20240129	-16.75	60200	20230726	4.82	75800	-16.75	20240129	62000	1.77	20240424	75800	-16.75	20240129	60200	4.82	20230726	3.07	N	053800	500	51 억	2176635	N	N	191	N	N
10	20240429	160543	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63200	200	2	0.32	2456099400	39015	90.10	63000	63400	62200	81900	44100	63000	62952.54	21.62	11229	63933	63466	63133	62666	62333	63300	62500	52	18900	500	49140	100	1	10013855	6329	17.66	2.09	12	0.39	3578.00	30243.00	75800	20240129	-16.62	60200	20230726	4.98	75800	-16.62	20240129	62000	1.94	20240424	75800	-16.62	20240129	60200	4.98	20230726	3.10	N	053800	500	51 억	2164658	N	N	191	N	N
11	20240429	150554	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63100	100	2	0.16	2132546200	33891	78.26	63000	63400	62200	81900	44100	63000	62923.67	21.62	8052	63933	63466	63133	62666	62333	63300	62500	52	18900	500	49140	100	1	10013855	6319	17.64	2.09	12	0.34	3578.00	30243.00	75800	20240129	-16.75	60200	20230726	4.82	75800	-16.75	20240129	62000	1.77	20240424	75800	-16.75	20240129	60200	4.82	20230726	3.10	N	053800	500	51 억	2164658	N	N	69	N	N
12	20240429	140532	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63100	100	2	0.16	1688736600	26865	62.04	63000	63400	62200	81900	44100	63000	62860.10	21.62	6645	63933	63466	63133	62666	62333	63300	62500	52	18900	500	49140	100	1	10013855	6319	17.64	2.09	12	0.27	3578.00	30243.00	75800	20240129	-16.75	60200	20230726	4.82	75800	-16.75	20240129	62000	1.77	20240424	75800	-16.75	20240129	60200	4.82	20230726	3.10	N	053800	500	51 억	2164658	N	N	69	N	N
13	20240429	130553	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62900	-100	5	-0.16	1485120000	23635	54.58	63000	63400	62200	81900	44100	63000	62835.63	21.62	5746	63933	63466	63133	62666	62333	63300	62500	52	18900	500	49140	100	1	10013855	6299	17.58	2.08	12	0.24	3578.00	30243.00	75800	20240129	-17.02	60200	20230726	4.49	75800	-17.02	20240129	62000	1.45	20240424	75800	-17.02	20240129	60200	4.49	20230726	3.10	N	053800	500	51 억	2164658	N	N	69	N	N
14	20240429	120553	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62700	-300	5	-0.48	1254553500	19969	46.11	63000	63400	62200	81900	44100	63000	62825.05	21.62	4878	63933	63466	63133	62666	62333	63300	62500	52	18900	500	49140	100	1	10013855	6279	17.52	2.07	12	0.20	3578.00	30243.00	75800	20240129	-17.28	60200	20230726	4.15	75800	-17.28	20240129	62000	1.13	20240424	75800	-17.28	20240129	60200	4.15	20230726	3.10	N	053800	500	51 억	2164658	N	N	69	N	N
15	20240429	110540	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62900	-100	5	-0.16	1112455100	17707	40.89	63000	63400	62200	81900	44100	63000	62825.72	21.62	4137	63933	63466	63133	62666	62333	63300	62500	52	18900	500	49140	100	1	10013855	6299	17.58	2.08	12	0.18	3578.00	30243.00	75800	20240129	-17.02	60200	20230726	4.49	75800	-17.02	20240129	62000	1.45	20240424	75800	-17.02	20240129	60200	4.49	20230726	3.10	N	053800	500	51 억	2164658	N	N	69	N	N
16	20240429	100553	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63000	0	3	0.00	865317600	13770	31.80	63000	63400	62200	81900	44100	63000	62840.78	21.62	3565	63933	63466	63133	62666	62333	63300	62500	52	18900	500	49140	100	1	10013855	6309	17.61	2.08	12	0.14	3578.00	30243.00	75800	20240129	-16.89	60200	20230726	4.65	75800	-16.89	20240129	62000	1.61	20240424	75800	-16.89	20240129	60200	4.65	20230726	3.10	N	053800	500	51 억	2164658	N	N	69	N	N
17	20240429	090553	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63100	100	2	0.16	72656600	1152	2.66	63000	63200	63000	81900	44100	63000	63069.97	21.62	-58	63933	63466	63133	62666	62333	63300	62500	52	18900	500	49140	100	1	10013855	6319	17.64	2.09	12	0.01	3578.00	30243.00	75800	20240129	-16.75	60200	20230726	4.82	75800	-16.75	20240129	62000	1.77	20240424	75800	-16.75	20240129	60200	4.82	20230726	3.10	N	053800	500	51 억	2164658	N	N	69	N	N
18	20240426	160551	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63000	-600	5	-0.94	2703365800	42875	101.33	63600	63600	62800	82600	44600	63600	63052.04	21.69	-5752	64333	63966	63233	62866	62133	64150	63050	52	19000	500	49600	100	1	10013855	6309	17.61	2.08	12	0.43	3578.00	30243.00	75800	20240129	-16.89	60200	20230726	4.65	75800	-16.89	20240129	62000	1.61	20240424	75800	-16.89	20240129	60200	4.65	20230726	3.07	N	053800	500	51 억	2172033	N	N	69	N	N
19	20240426	150552	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62900	-700	5	-1.10	2402444400	38092	90.02	63600	63600	62900	82600	44600	63600	63069.22	21.69	-4397	64333	63966	63233	62866	62133	64150	63050	52	19000	500	49600	100	1	10013855	6299	17.58	2.08	12	0.38	3578.00	30243.00	75800	20240129	-17.02	60200	20230726	4.49	75800	-17.02	20240129	62000	1.45	20240424	75800	-17.02	20240129	60200	4.49	20230726	3.07	N	053800	500	51 억	2172033	N	N	42	N	N
20	20240426	140549	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63000	-600	5	-0.94	1871010500	29649	70.07	63600	63600	62900	82600	44600	63600	63104.98	21.69	-3002	64333	63966	63233	62866	62133	64150	63050	52	19000	500	49600	100	1	10013855	6309	17.61	2.08	12	0.30	3578.00	30243.00	75800	20240129	-16.89	60200	20230726	4.65	75800	-16.89	20240129	62000	1.61	20240424	75800	-16.89	20240129	60200	4.65	20230726	3.07	N	053800	500	51 억	2172033	N	N	42	N	N
21	20240426	130549	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63400	-200	5	-0.31	1339184000	21209	50.12	63600	63600	62900	82600	44600	63600	63141.78	21.69	-1847	64333	63966	63233	62866	62133	64150	63050	52	19000	500	49600	100	1	10013855	6349	17.72	2.10	12	0.21	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62000	2.26	20240424	75800	-16.36	20240129	60200	5.32	20230726	3.07	N	053800	500	51 억	2172033	N	N	42	N	N
22	20240426	120549	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63100	-500	5	-0.79	1019737900	16165	38.20	63600	63600	62900	82600	44600	63600	63082.37	21.69	-169	64333	63966	63233	62866	62133	64150	63050	52	19000	500	49600	100	1	10013855	6319	17.64	2.09	12	0.16	3578.00	30243.00	75800	20240129	-16.75	60200	20230726	4.82	75800	-16.75	20240129	62000	1.77	20240424	75800	-16.75	20240129	60200	4.82	20230726	3.07	N	053800	500	51 억	2172033	N	N	42	N	N
23	20240426	110549	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63100	-500	5	-0.79	838092200	13284	31.39	63600	63600	62900	82600	44600	63600	63089.50	21.69	866	64333	63966	63233	62866	62133	64150	63050	52	19000	500	49600	100	1	10013855	6319	17.64	2.09	12	0.13	3578.00	30243.00	75800	20240129	-16.75	60200	20230726	4.82	75800	-16.75	20240129	62000	1.77	20240424	75800	-16.75	20240129	60200	4.82	20230726	3.07	N	053800	500	51 억	2172033	N	N	42	N	N
24	20240426	100549	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63000	-600	5	-0.94	651264600	10323	24.40	63600	63600	62900	82600	44600	63600	63087.60	21.69	1348	64333	63966	63233	62866	62133	64150	63050	52	19000	500	49600	100	1	10013855	6309	17.61	2.08	12	0.10	3578.00	30243.00	75800	20240129	-16.89	60200	20230726	4.65	75800	-16.89	20240129	62000	1.61	20240424	75800	-16.89	20240129	60200	4.65	20230726	3.07	N	053800	500	51 억	2172033	N	N	42	N	N
25	20240426	090552	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63300	-300	5	-0.47	183319500	2905	6.87	63600	63600	62900	82600	44600	63600	63101.04	21.69	225	64333	63966	63233	62866	62133	64150	63050	52	19000	500	49600	100	1	10013855	6339	17.69	2.09	12	0.03	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	3.07	N	053800	500	51 억	2172033	N	N	42	N	N
26	20240425	160546	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63600	600	2	0.95	2670924100	42287	30.83	62800	63600	62500	81900	44100	63000	63161.87	21.56	13579	66866	64932	63466	61532	60066	64200	60800	52	18900	500	49140	100	1	10013855	6369	17.78	2.10	12	0.42	3578.00	30243.00	75800	20240129	-16.09	60200	20230726	5.65	75800	-16.09	20240129	62000	2.58	20240424	75800	-16.09	20240129	60200	5.65	20230726	3.04	N	053800	500	51 억	2158741	N	N	42	N	N
27	20240425	150550	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62900	-100	5	-0.16	1840460900	29186	21.28	62800	63400	62500	81900	44100	63000	63059.76	21.56	4759	66866	64932	63466	61532	60066	64200	60800	52	18900	500	49140	100	1	10013855	6299	17.58	2.08	12	0.29	3578.00	30243.00	75800	20240129	-17.02	60200	20230726	4.49	75800	-17.02	20240129	62000	1.45	20240424	75800	-17.02	20240129	60200	4.49	20230726	3.04	N	053800	500	51 억	2158741	N	N	115	N	N
28	20240425	140547	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63100	100	2	0.16	1572618500	24936	18.18	62800	63400	62500	81900	44100	63000	63066.25	21.56	5066	66866	64932	63466	61532	60066	64200	60800	52	18900	500	49140	100	1	10013855	6319	17.64	2.09	12	0.25	3578.00	30243.00	75800	20240129	-16.75	60200	20230726	4.82	75800	-16.75	20240129	62000	1.77	20240424	75800	-16.75	20240129	60200	4.82	20230726	3.04	N	053800	500	51 억	2158741	N	N	115	N	N
29	20240425	130549	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63100	100	2	0.16	1472721000	23353	17.02	62800	63400	62500	81900	44100	63000	63063.52	21.56	4897	66866	64932	63466	61532	60066	64200	60800	52	18900	500	49140	100	1	10013855	6319	17.64	2.09	12	0.23	3578.00	30243.00	75800	20240129	-16.75	60200	20230726	4.82	75800	-16.75	20240129	62000	1.77	20240424	75800	-16.75	20240129	60200	4.82	20230726	3.04	N	053800	500	51 억	2158741	N	N	115	N	N
30	20240425	120546	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63200	200	2	0.32	1340169100	21254	15.49	62800	63400	62500	81900	44100	63000	63054.97	21.56	4609	66866	64932	63466	61532	60066	64200	60800	52	18900	500	49140	100	1	10013855	6329	17.66	2.09	12	0.21	3578.00	30243.00	75800	20240129	-16.62	60200	20230726	4.98	75800	-16.62	20240129	62000	1.94	20240424	75800	-16.62	20240129	60200	4.98	20230726	3.04	N	053800	500	51 억	2158741	N	N	115	N	N
31	20240425	110547	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63100	100	2	0.16	922452900	14641	10.67	62800	63400	62500	81900	44100	63000	63004.78	21.56	3118	66866	64932	63466	61532	60066	64200	60800	52	18900	500	49140	100	1	10013855	6319	17.64	2.09	12	0.15	3578.00	30243.00	75800	20240129	-16.75	60200	20230726	4.82	75800	-16.75	20240129	62000	1.77	20240424	75800	-16.75	20240129	60200	4.82	20230726	3.04	N	053800	500	51 억	2158741	N	N	115	N	N
32	20240425	100547	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63200	200	2	0.32	695062300	11036	8.04	62800	63400	62500	81900	44100	63000	62981.33	21.56	2534	66866	64932	63466	61532	60066	64200	60800	52	18900	500	49140	100	1	10013855	6329	17.66	2.09	12	0.11	3578.00	30243.00	75800	20240129	-16.62	60200	20230726	4.98	75800	-16.62	20240129	62000	1.94	20240424	75800	-16.62	20240129	60200	4.98	20230726	3.04	N	053800	500	51 억	2158741	N	N	115	N	N
33	20240425	090549	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63200	200	2	0.32	292261500	4652	3.39	62800	63300	62500	81900	44100	63000	62824.12	21.56	2130	66866	64932	63466	61532	60066	64200	60800	52	18900	500	49140	100	1	10013855	6329	17.66	2.09	12	0.05	3578.00	30243.00	75800	20240129	-16.62	60200	20230726	4.98	75800	-16.62	20240129	62000	1.94	20240424	75800	-16.62	20240129	60200	4.98	20230726	3.04	N	053800	500	51 억	2158741	N	N	115	N	N
34	20240424	160545	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63000	-1500	5	-2.33	8622031700	135711	288.81	64900	65400	62000	83800	45200	64500	63532.45	21.74	-27732	65766	65132	64566	63932	63366	65450	64250	52	19300	500	50310	100	1	10013855	6309	17.61	2.08	12	1.36	3578.00	30243.00	75800	20240129	-16.89	60200	20230726	4.65	75800	-16.89	20240129	62000	1.61	20240424	75800	-16.89	20240129	60200	4.65	20230726	3.17	N	053800	500	51 억	2176784	N	N	115	N	N
35	20240424	150545	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63300	-1200	5	-1.86	8273384800	130184	277.05	64900	65400	62000	83800	45200	64500	63551.47	21.74	-26753	65766	65132	64566	63932	63366	65450	64250	52	19300	500	50310	100	1	10013855	6339	17.69	2.09	12	1.30	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62000	2.10	20240424	75800	-16.49	20240129	60200	5.15	20230726	3.17	N	053800	500	51 억	2176784	N	N	57	N	N
36	20240424	140545	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63100	-1400	5	-2.17	7790921400	122546	260.79	64900	65400	62000	83800	45200	64500	63575.49	21.74	-24150	65766	65132	64566	63932	63366	65450	64250	52	19300	500	50310	100	1	10013855	6319	17.64	2.09	12	1.22	3578.00	30243.00	75800	20240129	-16.75	60200	20230726	4.82	75800	-16.75	20240129	62000	1.77	20240424	75800	-16.75	20240129	60200	4.82	20230726	3.17	N	053800	500	51 억	2176784	N	N	57	N	N
37	20240424	130550	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63000	-1500	5	-2.33	7387648000	116161	247.20	64900	65400	62000	83800	45200	64500	63598.35	21.74	-21553	65766	65132	64566	63932	63366	65450	64250	52	19300	500	50310	100	1	10013855	6309	17.61	2.08	12	1.16	3578.00	30243.00	75800	20240129	-16.89	60200	20230726	4.65	75800	-16.89	20240129	62000	1.61	20240424	75800	-16.89	20240129	60200	4.65	20230726	3.17	N	053800	500	51 억	2176784	N	N	57	N	N
38	20240424	120546	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62900	-1600	5	-2.48	6876015700	108037	229.91	64900	65400	62000	83800	45200	64500	63645.01	21.74	-18246	65766	65132	64566	63932	63366	65450	64250	52	19300	500	50310	100	1	10013855	6299	17.58	2.08	12	1.08	3578.00	30243.00	75800	20240129	-17.02	60200	20230726	4.49	75800	-17.02	20240129	62000	1.45	20240424	75800	-17.02	20240129	60200	4.49	20230726	3.17	N	053800	500	51 억	2176784	N	N	57	N	N
39	20240424	110544	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63600	-900	5	-1.40	3779438700	58857	125.25	64900	65400	63300	83800	45200	64500	64213.92	21.74	-2922	65766	65132	64566	63932	63366	65450	64250	52	19300	500	50310	100	1	10013855	6369	17.78	2.10	12	0.59	3578.00	30243.00	75800	20240129	-16.09	60200	20230726	5.65	75800	-16.09	20240129	62300	2.09	20240408	75800	-16.09	20240129	60200	5.65	20230726	3.17	N	053800	500	51 억	2176784	N	N	57	N	N
40	20240424	100543	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64200	-300	5	-0.47	1850572800	28593	60.85	64900	65400	64100	83800	45200	64500	64721.18	21.74	5145	65766	65132	64566	63932	63366	65450	64250	52	19300	500	50310	100	1	10013855	6429	17.94	2.12	12	0.29	3578.00	30243.00	75800	20240129	-15.30	60200	20230726	6.64	75800	-15.30	20240129	62300	3.05	20240408	75800	-15.30	20240129	60200	6.64	20230726	3.17	N	053800	500	51 억	2176784	N	N	57	N	N
41	20240424	090546	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65000	500	2	0.78	228950200	3522	7.50	64900	65200	64800	83800	45200	64500	65005.74	21.74	1419	65766	65132	64566	63932	63366	65450	64250	52	19300	500	50310	100	1	10013855	6509	18.17	2.15	12	0.04	3578.00	30243.00	75800	20240129	-14.25	60200	20230726	7.97	75800	-14.25	20240129	62300	4.33	20240408	75800	-14.25	20240129	60200	7.97	20230726	3.17	N	053800	500	51 억	2176784	N	N	57	N	N
42	20240423	160524	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64500	200	2	0.31	3024692400	46739	49.72	64000	65200	64000	83500	45100	64300	64715.47	21.73	-1478	65700	65000	64100	63400	62500	64550	62950	52	19200	500	50150	100	1	10013855	6459	18.03	2.13	12	0.47	3578.00	30243.00	75800	20240129	-14.91	60200	20230726	7.14	75800	-14.91	20240129	62300	3.53	20240408	75800	-14.91	20240129	60200	7.14	20230726	3.19	N	053800	500	51 억	2176331	N	N	57	N	N
43	20240423	150543	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64600	300	2	0.47	2825262400	43646	46.43	64000	65200	64000	83500	45100	64300	64731.30	21.73	-922	65700	65000	64100	63400	62500	64550	62950	52	19200	500	50150	100	1	10013855	6469	18.05	2.14	12	0.44	3578.00	30243.00	75800	20240129	-14.78	60200	20230726	7.31	75800	-14.78	20240129	62300	3.69	20240408	75800	-14.78	20240129	60200	7.31	20230726	3.19	N	053800	500	51 억	2176331	N	N	69	N	N
44	20240423	140544	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64900	600	2	0.93	2466480200	38108	40.54	64000	65200	64000	83500	45100	64300	64723.42	21.73	-216	65700	65000	64100	63400	62500	64550	62950	52	19200	500	50150	100	1	10013855	6499	18.14	2.15	12	0.38	3578.00	30243.00	75800	20240129	-14.38	60200	20230726	7.81	75800	-14.38	20240129	62300	4.17	20240408	75800	-14.38	20240129	60200	7.81	20230726	3.19	N	053800	500	51 억	2176331	N	N	69	N	N
45	20240423	130541	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64900	600	2	0.93	2149064800	33219	35.34	64000	65200	64000	83500	45100	64300	64693.84	21.73	1719	65700	65000	64100	63400	62500	64550	62950	52	19200	500	50150	100	1	10013855	6499	18.14	2.15	12	0.33	3578.00	30243.00	75800	20240129	-14.38	60200	20230726	7.81	75800	-14.38	20240129	62300	4.17	20240408	75800	-14.38	20240129	60200	7.81	20230726	3.19	N	053800	500	51 억	2176331	N	N	69	N	N
46	20240423	120542	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64800	500	2	0.78	1943694800	30053	31.97	64000	65200	64000	83500	45100	64300	64675.57	21.73	1343	65700	65000	64100	63400	62500	64550	62950	52	19200	500	50150	100	1	10013855	6489	18.11	2.14	12	0.30	3578.00	30243.00	75800	20240129	-14.51	60200	20230726	7.64	75800	-14.51	20240129	62300	4.01	20240408	75800	-14.51	20240129	60200	7.64	20230726	3.19	N	053800	500	51 억	2176331	N	N	69	N	N
47	20240423	110543	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64700	400	2	0.62	1438555200	22274	23.70	64000	65200	64000	83500	45100	64300	64584.50	21.73	593	65700	65000	64100	63400	62500	64550	62950	52	19200	500	50150	100	1	10013855	6479	18.08	2.14	12	0.22	3578.00	30243.00	75800	20240129	-14.64	60200	20230726	7.48	75800	-14.64	20240129	62300	3.85	20240408	75800	-14.64	20240129	60200	7.48	20230726	3.19	N	053800	500	51 억	2176331	N	N	69	N	N
48	20240423	100542	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64400	100	2	0.16	703329100	10932	11.63	64000	64600	64000	83500	45100	64300	64336.73	21.73	708	65700	65000	64100	63400	62500	64550	62950	52	19200	500	50150	100	1	10013855	6449	18.00	2.13	12	0.11	3578.00	30243.00	75800	20240129	-15.04	60200	20230726	6.98	75800	-15.04	20240129	62300	3.37	20240408	75800	-15.04	20240129	60200	6.98	20230726	3.19	N	053800	500	51 억	2176331	N	N	69	N	N
49	20240423	090542	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64400	100	2	0.16	78618700	1225	1.30	64000	64400	64000	83500	45100	64300	64178.53	21.73	176	65700	65000	64100	63400	62500	64550	62950	52	19200	500	50150	100	1	10013855	6449	18.00	2.13	12	0.01	3578.00	30243.00	75800	20240129	-15.04	60200	20230726	6.98	75800	-15.04	20240129	62300	3.37	20240408	75800	-15.04	20240129	60200	6.98	20230726	3.19	N	053800	500	51 억	2176331	N	N	69	N	N
50	20240422	160541	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64300	-100	5	-0.16	5964409100	93112	100.29	64600	64800	63200	83700	45100	64400	64049.75	21.97	-21288	66133	65266	64633	63766	63133	65150	63650	52	19300	500	50230	100	1	10013855	6439	17.97	2.13	12	0.93	3578.00	30243.00	75800	20240129	-15.17	60200	20230726	6.81	75800	-15.17	20240129	62300	3.21	20240408	75800	-15.17	20240129	60200	6.81	20230726	3.25	N	053800	500	51 억	2200226	N	N	69	N	N
51	20240422	150540	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64100	-300	5	-0.47	5235991600	81769	88.07	64600	64800	63200	83700	45100	64400	64026.24	21.97	-18793	66133	65266	64633	63766	63133	65150	63650	52	19300	500	50230	100	1	10013855	6419	17.92	2.12	12	0.82	3578.00	30243.00	75800	20240129	-15.44	60200	20230726	6.48	75800	-15.44	20240129	62300	2.89	20240408	75800	-15.44	20240129	60200	6.48	20230726	3.25	N	053800	500	51 억	2200226	N	N	62	N	N
52	20240422	140540	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63800	-600	5	-0.93	4398848600	68646	73.94	64600	64800	63200	83700	45100	64400	64072.14	21.97	-15817	66133	65266	64633	63766	63133	65150	63650	52	19300	500	50230	100	1	10013855	6389	17.83	2.11	12	0.69	3578.00	30243.00	75800	20240129	-15.83	60200	20230726	5.98	75800	-15.83	20240129	62300	2.41	20240408	75800	-15.83	20240129	60200	5.98	20230726	3.25	N	053800	500	51 억	2200226	N	N	62	N	N
53	20240422	130539	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63500	-900	5	-1.40	4125347900	64353	69.31	64600	64800	63200	83700	45100	64400	64097.05	21.97	-14484	66133	65266	64633	63766	63133	65150	63650	52	19300	500	50230	100	1	10013855	6359	17.75	2.10	12	0.64	3578.00	30243.00	75800	20240129	-16.23	60200	20230726	5.48	75800	-16.23	20240129	62300	1.93	20240408	75800	-16.23	20240129	60200	5.48	20230726	3.25	N	053800	500	51 억	2200226	N	N	62	N	N
54	20240422	120539	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63600	-800	5	-1.24	3550249700	55294	59.55	64600	64800	63300	83700	45100	64400	64200.71	21.97	-13084	66133	65266	64633	63766	63133	65150	63650	52	19300	500	50230	100	1	10013855	6369	17.78	2.10	12	0.55	3578.00	30243.00	75800	20240129	-16.09	60200	20230726	5.65	75800	-16.09	20240129	62300	2.09	20240408	75800	-16.09	20240129	60200	5.65	20230726	3.25	N	053800	500	51 억	2200226	N	N	62	N	N
55	20240422	110539	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64100	-300	5	-0.47	2590557500	40240	43.34	64600	64800	64000	83700	45100	64400	64376.70	21.97	-7671	66133	65266	64633	63766	63133	65150	63650	52	19300	500	50230	100	1	10013855	6419	17.92	2.12	12	0.40	3578.00	30243.00	75800	20240129	-15.44	60200	20230726	6.48	75800	-15.44	20240129	62300	2.89	20240408	75800	-15.44	20240129	60200	6.48	20230726	3.25	N	053800	500	51 억	2200226	N	N	62	N	N
56	20240422	100540	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64400	0	3	0.00	1633104700	25318	27.27	64600	64800	64000	83700	45100	64400	64511.09	21.97	-3981	66133	65266	64633	63766	63133	65150	63650	52	19300	500	50230	100	1	10013855	6449	18.00	2.13	12	0.25	3578.00	30243.00	75800	20240129	-15.04	60200	20230726	6.98	75800	-15.04	20240129	62300	3.37	20240408	75800	-15.04	20240129	60200	6.98	20230726	3.25	N	053800	500	51 억	2200226	N	N	62	N	N
57	20240422	090539	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64600	200	2	0.31	709795300	11013	11.86	64600	64600	64000	83700	45100	64400	64459.83	21.97	-2583	66133	65266	64633	63766	63133	65150	63650	52	19300	500	50230	100	1	10013855	6469	18.05	2.14	12	0.11	3578.00	30243.00	75800	20240129	-14.78	60200	20230726	7.31	75800	-14.78	20240129	62300	3.69	20240408	75800	-14.78	20240129	60200	7.31	20230726	3.25	N	053800	500	51 억	2200226	N	N	62	N	N
58	20240419	160516	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64400	0	3	0.00	5940776300	91963	132.75	64400	65500	64000	83700	45100	64400	64599.72	21.88	10186	65400	64900	64300	63800	63200	65150	64050	52	19300	500	50230	100	1	10013855	6449	18.00	2.13	12	0.92	3578.00	30243.00	75800	20240129	-15.04	60200	20230726	6.98	75800	-15.04	20240129	62300	3.37	20240408	75800	-15.04	20240129	60200	6.98	20230726	3.34	N	053800	500	51 억	2191384	N	N	62	N	N
59	20240419	150520	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65400	1000	2	1.55	4825371400	74668	107.79	64400	65500	64000	83700	45100	64400	64624.48	21.88	14034	65400	64900	64300	63800	63200	65150	64050	52	19300	500	50230	100	1	10013855	6549	18.28	2.16	12	0.75	3578.00	30243.00	75800	20240129	-13.72	60200	20230726	8.64	75800	-13.72	20240129	62300	4.98	20240408	75800	-13.72	20240129	60200	8.64	20230726	3.34	N	053800	500	51 억	2191384	N	N	135	N	N
60	20240419	140515	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65300	900	2	1.40	4214374100	65304	94.27	64400	65400	64000	83700	45100	64400	64534.78	21.88	12428	65400	64900	64300	63800	63200	65150	64050	52	19300	500	50230	100	1	10013855	6539	18.25	2.16	12	0.65	3578.00	30243.00	75800	20240129	-13.85	60200	20230726	8.47	75800	-13.85	20240129	62300	4.82	20240408	75800	-13.85	20240129	60200	8.47	20230726	3.34	N	053800	500	51 억	2191384	N	N	135	N	N
61	20240419	130517	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64500	100	2	0.16	3448834900	53521	77.26	64400	65000	64000	83700	45100	64400	64438.94	21.88	11337	65400	64900	64300	63800	63200	65150	64050	52	19300	500	50230	100	1	10013855	6459	18.03	2.13	12	0.53	3578.00	30243.00	75800	20240129	-14.91	60200	20230726	7.14	75800	-14.91	20240129	62300	3.53	20240408	75800	-14.91	20240129	60200	7.14	20230726	3.34	N	053800	500	51 억	2191384	N	N	135	N	N
62	20240419	120514	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64200	-200	5	-0.31	3016375200	46802	67.56	64400	65000	64000	83700	45100	64400	64449.75	21.88	7646	65400	64900	64300	63800	63200	65150	64050	52	19300	500	50230	100	1	10013855	6429	17.94	2.12	12	0.47	3578.00	30243.00	75800	20240129	-15.30	60200	20230726	6.64	75800	-15.30	20240129	62300	3.05	20240408	75800	-15.30	20240129	60200	6.64	20230726	3.34	N	053800	500	51 억	2191384	N	N	135	N	N
63	20240419	110519	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64500	100	2	0.16	1953503600	30260	43.68	64400	65000	64200	83700	45100	64400	64557.50	21.88	3514	65400	64900	64300	63800	63200	65150	64050	52	19300	500	50230	100	1	10013855	6459	18.03	2.13	12	0.30	3578.00	30243.00	75800	20240129	-14.91	60200	20230726	7.14	75800	-14.91	20240129	62300	3.53	20240408	75800	-14.91	20240129	60200	7.14	20230726	3.34	N	053800	500	51 억	2191384	N	N	135	N	N
64	20240419	100518	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64700	300	2	0.47	1275986000	19771	28.54	64400	65000	64200	83700	45100	64400	64538.54	21.88	2756	65400	64900	64300	63800	63200	65150	64050	52	19300	500	50230	100	1	10013855	6479	18.08	2.14	12	0.20	3578.00	30243.00	75800	20240129	-14.64	60200	20230726	7.48	75800	-14.64	20240129	62300	3.85	20240408	75800	-14.64	20240129	60200	7.48	20230726	3.34	N	053800	500	51 억	2191384	N	N	135	N	N
65	20240419	090514	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64800	400	2	0.62	222133700	3444	4.97	64400	64800	64200	83700	45100	64400	64499.91	21.88	-647	65400	64900	64300	63800	63200	65150	64050	52	19300	500	50230	100	1	10013855	6489	18.11	2.14	12	0.03	3578.00	30243.00	75800	20240129	-14.51	60200	20230726	7.64	75800	-14.51	20240129	62300	4.01	20240408	75800	-14.51	20240129	60200	7.64	20230726	3.34	N	053800	500	51 억	2191384	N	N	135	N	N
66	20240418	160513	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64400	300	2	0.47	4373193700	68110	83.11	64000	64800	63700	83300	44900	64100	64207.31	21.79	9910	66100	65100	64600	63600	63100	64850	63350	52	19200	500	49990	100	1	10013855	6449	18.00	2.13	12	0.68	3578.00	30243.00	75800	20240129	-15.04	60200	20230726	6.98	75800	-15.04	20240129	62300	3.37	20240408	75800	-15.04	20240129	60200	6.98	20230726	3.38	N	053800	500	51 억	2181531	N	N	135	N	N
67	20240418	150514	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64400	300	2	0.47	4117701500	64144	78.27	64000	64800	63700	83300	44900	64100	64194.72	21.79	10709	66100	65100	64600	63600	63100	64850	63350	52	19200	500	49990	100	1	10013855	6449	18.00	2.13	12	0.64	3578.00	30243.00	75800	20240129	-15.04	60200	20230726	6.98	75800	-15.04	20240129	62300	3.37	20240408	75800	-15.04	20240129	60200	6.98	20230726	3.38	N	053800	500	51 억	2181531	N	N	2	N	N
68	20240418	140517	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64200	100	2	0.16	3573026900	55692	67.96	64000	64800	63700	83300	44900	64100	64156.96	21.79	8472	66100	65100	64600	63600	63100	64850	63350	52	19200	500	49990	100	1	10013855	6429	17.94	2.12	12	0.56	3578.00	30243.00	75800	20240129	-15.30	60200	20230726	6.64	75800	-15.30	20240129	62300	3.05	20240408	75800	-15.30	20240129	60200	6.64	20230726	3.38	N	053800	500	51 억	2181531	N	N	2	N	N
69	20240418	130515	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64200	100	2	0.16	3249690800	50655	61.81	64000	64800	63700	83300	44900	64100	64153.45	21.79	8547	66100	65100	64600	63600	63100	64850	63350	52	19200	500	49990	100	1	10013855	6429	17.94	2.12	12	0.51	3578.00	30243.00	75800	20240129	-15.30	60200	20230726	6.64	75800	-15.30	20240129	62300	3.05	20240408	75800	-15.30	20240129	60200	6.64	20230726	3.38	N	053800	500	51 억	2181531	N	N	2	N	N
70	20240418	120514	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64200	100	2	0.16	2885680500	44988	54.90	64000	64800	63700	83300	44900	64100	64143.38	21.79	8626	66100	65100	64600	63600	63100	64850	63350	52	19200	500	49990	100	1	10013855	6429	17.94	2.12	12	0.45	3578.00	30243.00	75800	20240129	-15.30	60200	20230726	6.64	75800	-15.30	20240129	62300	3.05	20240408	75800	-15.30	20240129	60200	6.64	20230726	3.38	N	053800	500	51 억	2181531	N	N	2	N	N
71	20240418	110515	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64400	300	2	0.47	2433273400	37941	46.30	64000	64800	63700	83300	44900	64100	64133.13	21.79	8847	66100	65100	64600	63600	63100	64850	63350	52	19200	500	49990	100	1	10013855	6449	18.00	2.13	12	0.38	3578.00	30243.00	75800	20240129	-15.04	60200	20230726	6.98	75800	-15.04	20240129	62300	3.37	20240408	75800	-15.04	20240129	60200	6.98	20230726	3.38	N	053800	500	51 억	2181531	N	N	2	N	N
72	20240418	100516	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64700	600	2	0.94	1682807800	26259	32.04	64000	64800	63700	83300	44900	64100	64084.97	21.79	8900	66100	65100	64600	63600	63100	64850	63350	52	19200	500	49990	100	1	10013855	6479	18.08	2.14	12	0.26	3578.00	30243.00	75800	20240129	-14.64	60200	20230726	7.48	75800	-14.64	20240129	62300	3.85	20240408	75800	-14.64	20240129	60200	7.48	20230726	3.38	N	053800	500	51 억	2181531	N	N	2	N	N
73	20240418	090514	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64100	0	3	0.00	483729800	7560	9.23	64000	64100	63700	83300	44900	64100	63984.72	21.79	3971	66100	65100	64600	63600	63100	64850	63350	52	19200	500	49990	100	1	10013855	6419	17.92	2.12	12	0.08	3578.00	30243.00	75800	20240129	-15.44	60200	20230726	6.48	75800	-15.44	20240129	62300	2.89	20240408	75800	-15.44	20240129	60200	6.48	20230726	3.38	N	053800	500	51 억	2181531	N	N	2	N	N
74	20240417	160509	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64100	-800	5	-1.23	5175514300	79769	59.49	65100	65600	64100	84300	45500	64900	64885.33	21.60	17488	68833	66866	65433	63466	62033	66150	62750	52	19400	500	50620	100	1	10013855	6419	17.92	2.12	12	0.80	3578.00	30243.00	75800	20240129	-15.44	60200	20230726	6.48	75800	-15.44	20240129	62300	2.89	20240408	75800	-15.44	20240129	60200	6.48	20230726	3.29	N	053800	500	51 억	2162815	N	N	2	N	N
75	20240417	150518	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64400	-500	5	-0.77	4723413900	72731	54.24	65100	65600	64200	84300	45500	64900	64943.68	21.60	17616	68833	66866	65433	63466	62033	66150	62750	52	19400	500	50620	100	1	10013855	6449	18.00	2.13	12	0.73	3578.00	30243.00	75800	20240129	-15.04	60200	20230726	6.98	75800	-15.04	20240129	62300	3.37	20240408	75800	-15.04	20240129	60200	6.98	20230726	3.29	N	053800	500	51 억	2162815	N	N	0	N	N
76	20240417	140514	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64900	0	3	0.00	4147103800	63824	47.60	65100	65600	64400	84300	45500	64900	64977.32	21.60	18641	68833	66866	65433	63466	62033	66150	62750	52	19400	500	50620	100	1	10013855	6499	18.14	2.15	12	0.64	3578.00	30243.00	75800	20240129	-14.38	60200	20230726	7.81	75800	-14.38	20240129	62300	4.17	20240408	75800	-14.38	20240129	60200	7.81	20230726	3.29	N	053800	500	51 억	2162815	N	N	0	N	N
77	20240417	130517	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64800	-100	5	-0.15	3579319700	55095	41.09	65100	65600	64400	84300	45500	64900	64966.46	21.60	16528	68833	66866	65433	63466	62033	66150	62750	52	19400	500	50620	100	1	10013855	6489	18.11	2.14	12	0.55	3578.00	30243.00	75800	20240129	-14.51	60200	20230726	7.64	75800	-14.51	20240129	62300	4.01	20240408	75800	-14.51	20240129	60200	7.64	20230726	3.29	N	053800	500	51 억	2162815	N	N	0	N	N
78	20240417	120516	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65200	300	2	0.46	2555672500	39243	29.27	65100	65600	64800	84300	45500	64900	65124.93	21.60	7732	68833	66866	65433	63466	62033	66150	62750	52	19400	500	50620	100	1	10013855	6529	18.22	2.16	12	0.39	3578.00	30243.00	75800	20240129	-13.98	60200	20230726	8.31	75800	-13.98	20240129	62300	4.65	20240408	75800	-13.98	20240129	60200	8.31	20230726	3.29	N	053800	500	51 억	2162815	N	N	0	N	N
79	20240417	110518	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65100	200	2	0.31	2263907300	34762	25.93	65100	65600	64800	84300	45500	64900	65126.65	21.60	4818	68833	66866	65433	63466	62033	66150	62750	52	19400	500	50620	100	1	10013855	6519	18.19	2.15	12	0.35	3578.00	30243.00	75800	20240129	-14.12	60200	20230726	8.14	75800	-14.12	20240129	62300	4.49	20240408	75800	-14.12	20240129	60200	8.14	20230726	3.29	N	053800	500	51 억	2162815	N	N	0	N	N
80	20240417	100514	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65400	500	2	0.77	1280142400	19629	14.64	65100	65600	64900	84300	45500	64900	65218.71	21.60	2018	68833	66866	65433	63466	62033	66150	62750	52	19400	500	50620	100	1	10013855	6549	18.28	2.16	12	0.20	3578.00	30243.00	75800	20240129	-13.72	60200	20230726	8.64	75800	-13.72	20240129	62300	4.98	20240408	75800	-13.72	20240129	60200	8.64	20230726	3.29	N	053800	500	51 억	2162815	N	N	0	N	N
81	20240417	090511	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65200	300	2	0.46	445811600	6844	5.10	65100	65500	64900	84300	45500	64900	65143.02	21.60	936	68833	66866	65433	63466	62033	66150	62750	52	19400	500	50620	100	1	10013855	6529	18.22	2.16	12	0.07	3578.00	30243.00	75800	20240129	-13.98	60200	20230726	8.31	75800	-13.98	20240129	62300	4.65	20240408	75800	-13.98	20240129	60200	8.31	20230726	3.29	N	053800	500	51 억	2162815	N	N	0	N	N
82	20240416	160515	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64900	-2100	5	-3.13	8621985100	131700	64.42	65600	67400	64000	87100	46900	67000	65467.73	21.50	10694	70133	68566	67433	65866	64733	68000	65300	52	20100	500	52260	100	1	10013855	6499	18.14	2.15	12	1.32	3578.00	30243.00	75800	20240129	-14.38	60200	20230726	7.81	75800	-14.38	20240129	62300	4.17	20240408	75800	-14.38	20240129	60200	7.81	20230726	3.01	N	053800	500	51 억	2152603	N	N	345	N	N
83	20240416	150512	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65000	-2000	5	-2.99	7994136900	122023	59.69	65600	67400	64000	87100	46900	67000	65512.48	21.50	10292	70133	68566	67433	65866	64733	68000	65300	52	20100	500	52260	100	1	10013855	6509	18.17	2.15	12	1.22	3578.00	30243.00	75800	20240129	-14.25	60200	20230726	7.97	75800	-14.25	20240129	62300	4.33	20240408	75800	-14.25	20240129	60200	7.97	20230726	3.01	N	053800	500	51 억	2152603	N	N	345	N	N
84	20240416	140512	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64700	-2300	5	-3.43	7125043900	108594	53.12	65600	67400	64000	87100	46900	67000	65610.84	21.50	7552	70133	68566	67433	65866	64733	68000	65300	52	20100	500	52260	100	1	10013855	6479	18.08	2.14	12	1.08	3578.00	30243.00	75800	20240129	-14.64	60200	20230726	7.48	75800	-14.64	20240129	62300	3.85	20240408	75800	-14.64	20240129	60200	7.48	20230726	3.01	N	053800	500	51 억	2152603	N	N	345	N	N
85	20240416	130514	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65200	-1800	5	-2.69	5914488800	89874	43.96	65600	67400	65000	87100	46900	67000	65807.72	21.50	6802	70133	68566	67433	65866	64733	68000	65300	52	20100	500	52260	100	1	10013855	6529	18.22	2.16	12	0.90	3578.00	30243.00	75800	20240129	-13.98	60200	20230726	8.31	75800	-13.98	20240129	62300	4.65	20240408	75800	-13.98	20240129	60200	8.31	20230726	3.01	N	053800	500	51 억	2152603	N	N	345	N	N
86	20240416	120515	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65600	-1400	5	-2.09	4725112300	71626	35.03	65600	67400	65200	87100	46900	67000	65968.20	21.50	5171	70133	68566	67433	65866	64733	68000	65300	52	20100	500	52260	100	1	10013855	6569	18.33	2.17	12	0.72	3578.00	30243.00	75800	20240129	-13.46	60200	20230726	8.97	75800	-13.46	20240129	62300	5.30	20240408	75800	-13.46	20240129	60200	8.97	20230726	3.01	N	053800	500	51 억	2152603	N	N	345	N	N
87	20240416	110513	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65700	-1300	5	-1.94	3762038900	56936	27.85	65600	67400	65500	87100	46900	67000	66073.70	21.50	-124	70133	68566	67433	65866	64733	68000	65300	52	20100	500	52260	100	1	10013855	6579	18.36	2.17	12	0.57	3578.00	30243.00	75800	20240129	-13.32	60200	20230726	9.14	75800	-13.32	20240129	62300	5.46	20240408	75800	-13.32	20240129	60200	9.14	20230726	3.01	N	053800	500	51 억	2152603	N	N	345	N	N
88	20240416	100507	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	66800	-200	5	-0.30	2339723200	35399	17.31	65600	67400	65600	87100	46900	67000	66093.90	21.50	657	70133	68566	67433	65866	64733	68000	65300	52	20100	500	52260	100	1	10013855	6689	18.67	2.21	12	0.35	3578.00	30243.00	75800	20240129	-11.87	60200	20230726	10.96	75800	-11.87	20240129	62300	7.22	20240408	75800	-11.87	20240129	60200	10.96	20230726	3.01	N	053800	500	51 억	2152603	N	N	345	N	N
89	20240416	090507	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	66100	-900	5	-1.34	546293600	8298	4.06	65600	66400	65600	87100	46900	67000	65824.17	21.50	1382	70133	68566	67433	65866	64733	68000	65300	52	20100	500	52260	100	1	10013855	6619	18.47	2.19	12	0.08	3578.00	30243.00	75800	20240129	-12.80	60200	20230726	9.80	75800	-12.80	20240129	62300	6.10	20240408	75800	-12.80	20240129	60200	9.80	20230726	3.01	N	053800	500	51 억	2152603	N	N	345	N	N
90	20240415	160506	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67000	-2200	5	-3.18	13688710700	202688	14.20	68300	69000	66300	89900	48500	69200	67509.33	21.49	930	80666	74932	69866	64132	59066	77800	67000	52	20700	500	53970	100	1	10013855	6709	18.73	2.22	12	2.02	3578.00	30243.00	75800	20240129	-11.61	60200	20230726	11.30	75800	-11.61	20240129	62300	7.54	20240408	75800	-11.61	20240129	60200	11.30	20230726	2.91	N	053800	500	51 억	2152358	N	N	345	N	N
91	20240415	150510	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67000	-2200	5	-3.18	13176641300	195056	13.67	68300	69000	66300	89900	48500	69200	67525.60	21.49	559	80666	74932	69866	64132	59066	77800	67000	52	20700	500	53970	100	1	10013855	6709	18.73	2.22	12	1.95	3578.00	30243.00	75800	20240129	-11.61	60200	20230726	11.30	75800	-11.61	20240129	62300	7.54	20240408	75800	-11.61	20240129	60200	11.30	20230726	2.91	N	053800	500	51 억	2152358	N	N	93	N	N
92	20240415	140504	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67600	-1600	5	-2.31	12195685300	180478	12.65	68300	69000	66300	89900	48500	69200	67544.96	21.49	-1071	80666	74932	69866	64132	59066	77800	67000	52	20700	500	53970	100	1	10013855	6769	18.89	2.24	12	1.80	3578.00	30243.00	75800	20240129	-10.82	60200	20230726	12.29	75800	-10.82	20240129	62300	8.51	20240408	75800	-10.82	20240129	60200	12.29	20230726	2.91	N	053800	500	51 억	2152358	N	N	93	N	N
93	20240415	130501	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67600	-1600	5	-2.31	11236114800	166260	11.65	68300	69000	66300	89900	48500	69200	67549.77	21.49	-2694	80666	74932	69866	64132	59066	77800	67000	52	20700	500	53970	100	1	10013855	6769	18.89	2.24	12	1.66	3578.00	30243.00	75800	20240129	-10.82	60200	20230726	12.29	75800	-10.82	20240129	62300	8.51	20240408	75800	-10.82	20240129	60200	12.29	20230726	2.91	N	053800	500	51 억	2152358	N	N	93	N	N
94	20240415	120508	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67800	-1400	5	-2.02	10498981000	155346	10.88	68300	69000	66300	89900	48500	69200	67550.45	21.49	-5107	80666	74932	69866	64132	59066	77800	67000	52	20700	500	53970	100	1	10013855	6789	18.95	2.24	12	1.55	3578.00	30243.00	75800	20240129	-10.55	60200	20230726	12.62	75800	-10.55	20240129	62300	8.83	20240408	75800	-10.55	20240129	60200	12.62	20230726	2.91	N	053800	500	51 억	2152358	N	N	93	N	N
95	20240415	110507	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67600	-1600	5	-2.31	8973230600	132916	9.31	68300	68900	66300	89900	48500	69200	67468.78	21.49	-3753	80666	74932	69866	64132	59066	77800	67000	52	20700	500	53970	100	1	10013855	6769	18.89	2.24	12	1.33	3578.00	30243.00	75800	20240129	-10.82	60200	20230726	12.29	75800	-10.82	20240129	62300	8.51	20240408	75800	-10.82	20240129	60200	12.29	20230726	2.91	N	053800	500	51 억	2152358	N	N	93	N	N
96	20240415	100506	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67200	-2000	5	-2.89	7288451400	108187	7.58	68300	68400	66300	89900	48500	69200	67313.10	21.49	-2425	80666	74932	69866	64132	59066	77800	67000	52	20700	500	53970	100	1	10013855	6729	18.78	2.22	12	1.08	3578.00	30243.00	75800	20240129	-11.35	60200	20230726	11.63	75800	-11.35	20240129	62300	7.87	20240408	75800	-11.35	20240129	60200	11.63	20230726	2.91	N	053800	500	51 억	2152358	N	N	93	N	N
97	20240415	090508	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67800	-1400	5	-2.02	3089224500	45676	3.20	68300	68400	66300	89900	48500	69200	67515.17	21.49	-1430	80666	74932	69866	64132	59066	77800	67000	52	20700	500	53970	100	1	10013855	6789	18.95	2.24	12	0.46	3578.00	30243.00	75800	20240129	-10.55	60200	20230726	12.62	75800	-10.55	20240129	62300	8.83	20240408	75800	-10.55	20240129	60200	12.62	20230726	2.91	N	053800	500	51 억	2152358	N	N	93	N	N
98	20240412	160505	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69200	4400	2	6.79	100062426300	1414299	170.71	64800	75600	64800	84200	45400	64800	70751.13	21.21	25321	73733	69266	67033	62566	60333	68150	61450	52	19400	500	50540	100	1	10013855	6930	19.34	2.29	12	14.12	3578.00	30243.00	75800	20240129	-8.71	60200	20230726	14.95	75800	-8.71	20240129	62300	11.08	20240408	75800	-8.71	20240129	60200	14.95	20230726	2.94	N	053800	500	51 억	2124097	N	N	93	N	N
99	20240412	150506	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69800	5000	2	7.72	97235821600	1373587	165.80	64800	75600	64800	84200	45400	64800	70789.87	21.21	27173	73733	69266	67033	62566	60333	68150	61450	52	19400	500	50540	100	1	10013855	6990	19.51	2.31	12	13.72	3578.00	30243.00	75800	20240129	-7.92	60200	20230726	15.95	75800	-7.92	20240129	62300	12.04	20240408	75800	-7.92	20240129	60200	15.95	20230726	2.94	N	053800	500	51 억	2124097	N	N	2	N	N
100	20240412	140505	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69800	5000	2	7.72	93286571400	1316989	158.96	64800	75600	64800	84200	45400	64800	70833.39	21.21	16098	73733	69266	67033	62566	60333	68150	61450	52	19400	500	50540	100	1	10013855	6990	19.51	2.31	12	13.15	3578.00	30243.00	75800	20240129	-7.92	60200	20230726	15.95	75800	-7.92	20240129	62300	12.04	20240408	75800	-7.92	20240129	60200	15.95	20230726	2.94	N	053800	500	51 억	2124097	N	N	2	N	N
101	20240412	130501	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	70100	5300	2	8.18	85789640200	1209198	145.95	64800	75600	64800	84200	45400	64800	70947.75	21.21	16052	73733	69266	67033	62566	60333	68150	61450	52	19400	500	50540	100	1	10013855	7020	19.59	2.32	12	12.08	3578.00	30243.00	75800	20240129	-7.52	60200	20230726	16.45	75800	-7.52	20240129	62300	12.52	20240408	75800	-7.52	20240129	60200	16.45	20230726	2.94	N	053800	500	51 억	2124097	N	N	2	N	N
102	20240412	120505	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	69500	4700	2	7.25	27747644600	406535	49.07	64800	70700	64800	84200	45400	64800	68254.33	21.21	39111	73733	69266	67033	62566	60333	68150	61450	52	19400	500	50540	100	1	10013855	6960	19.42	2.30	12	4.06	3578.00	30243.00	75800	20240129	-8.31	60200	20230726	15.45	75800	-8.31	20240129	62300	11.56	20240408	75800	-8.31	20240129	60200	15.45	20230726	2.94	N	053800	500	51 억	2124097	N	N	2	N	N
103	20240412	110501	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68300	3500	2	5.40	17051937200	252170	30.44	64800	69300	64800	84200	45400	64800	67621.23	21.21	37171	73733	69266	67033	62566	60333	68150	61450	52	19400	500	50540	100	1	10013855	6839	19.09	2.26	12	2.52	3578.00	30243.00	75800	20240129	-9.89	60200	20230726	13.46	75800	-9.89	20240129	62300	9.63	20240408	75800	-9.89	20240129	60200	13.46	20230726	2.94	N	053800	500	51 억	2124097	N	N	2	N	N
104	20240412	100503	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	68700	3900	2	6.02	11495772900	170938	20.63	64800	69300	64800	84200	45400	64800	67251.67	21.21	31439	73733	69266	67033	62566	60333	68150	61450	52	19400	500	50540	100	1	10013855	6880	19.20	2.27	12	1.71	3578.00	30243.00	75800	20240129	-9.37	60200	20230726	14.12	75800	-9.37	20240129	62300	10.27	20240408	75800	-9.37	20240129	60200	14.12	20230726	2.94	N	053800	500	51 억	2124097	N	N	2	N	N
105	20240412	090503	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64900	100	2	0.15	1158780000	17864	2.16	64800	65400	64800	84200	45400	64800	64866.91	21.21	-3258	73733	69266	67033	62566	60333	68150	61450	52	19400	500	50540	100	1	10013855	6499	18.14	2.15	12	0.18	3578.00	30243.00	75800	20240129	-14.38	60200	20230726	7.81	75800	-14.38	20240129	62300	4.17	20240408	75800	-14.38	20240129	60200	7.81	20230726	2.94	N	053800	500	51 억	2124097	N	N	2	N	N
106	20240411	160458	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	64800	1200	2	1.89	55961632700	824396	1545.20	67000	71500	64800	82600	44600	63600	67883.75	21.68	-51101	64866	64232	63366	62732	61866	64550	63050	52	19000	500	49600	100	1	10013855	6489	18.11	2.14	12	8.23	3578.00	30243.00	75800	20240129	-14.51	60200	20230726	7.64	75800	-14.51	20240129	62300	4.01	20240408	75800	-14.51	20240129	60200	7.64	20230726	2.97	N	053800	500	51 억	2170756	N	N	2	N	N
107	20240411	150506	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65100	1500	2	2.36	54396394300	800270	1499.98	67000	71500	64900	82600	44600	63600	67972.55	21.68	-56559	64866	64232	63366	62732	61866	64550	63050	52	19000	500	49600	100	1	10013855	6519	18.19	2.15	12	7.99	3578.00	30243.00	75800	20240129	-14.12	60200	20230726	8.14	75800	-14.12	20240129	62300	4.49	20240408	75800	-14.12	20240129	60200	8.14	20230726	2.97	N	053800	500	51 억	2170756	N	N	681	N	N
108	20240411	140502	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65500	1900	2	2.99	53183940600	781650	1465.08	67000	71500	65100	82600	44600	63600	68040.61	21.68	-56920	64866	64232	63366	62732	61866	64550	63050	52	19000	500	49600	100	1	10013855	6559	18.31	2.17	12	7.81	3578.00	30243.00	75800	20240129	-13.59	60200	20230726	8.80	75800	-13.59	20240129	62300	5.14	20240408	75800	-13.59	20240129	60200	8.80	20230726	2.97	N	053800	500	51 억	2170756	N	N	681	N	N
109	20240411	130455	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	65700	2100	2	3.30	51692653500	758842	1422.33	67000	71500	65300	82600	44600	63600	68120.44	21.68	-56812	64866	64232	63366	62732	61866	64550	63050	52	19000	500	49600	100	1	10013855	6579	18.36	2.17	12	7.58	3578.00	30243.00	75800	20240129	-13.32	60200	20230726	9.14	75800	-13.32	20240129	62300	5.46	20240408	75800	-13.32	20240129	60200	9.14	20230726	2.97	N	053800	500	51 억	2170756	N	N	681	N	N
110	20240411	120503	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	66400	2800	2	4.40	49900292400	731596	1371.26	67000	71500	65800	82600	44600	63600	68207.44	21.68	-56504	64866	64232	63366	62732	61866	64550	63050	52	19000	500	49600	100	1	10013855	6649	18.56	2.20	12	7.31	3578.00	30243.00	75800	20240129	-12.40	60200	20230726	10.30	75800	-12.40	20240129	62300	6.58	20240408	75800	-12.40	20240129	60200	10.30	20230726	2.97	N	053800	500	51 억	2170756	N	N	681	N	N
111	20240411	110459	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	66400	2800	2	4.40	48185503400	705736	1322.79	67000	71500	65800	82600	44600	63600	68276.95	21.68	-55091	64866	64232	63366	62732	61866	64550	63050	52	19000	500	49600	100	1	10013855	6649	18.56	2.20	12	7.05	3578.00	30243.00	75800	20240129	-12.40	60200	20230726	10.30	75800	-12.40	20240129	62300	6.58	20240408	75800	-12.40	20240129	60200	10.30	20230726	2.97	N	053800	500	51 억	2170756	N	N	681	N	N
112	20240411	100503	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	66600	3000	2	4.72	45355749000	663280	1243.21	67000	71500	65800	82600	44600	63600	68381.00	21.68	-49814	64866	64232	63366	62732	61866	64550	63050	52	19000	500	49600	100	1	10013855	6669	18.61	2.20	12	6.62	3578.00	30243.00	75800	20240129	-12.14	60200	20230726	10.63	75800	-12.14	20240129	62300	6.90	20240408	75800	-12.14	20240129	60200	10.63	20230726	2.97	N	053800	500	51 억	2170756	N	N	681	N	N
113	20240411	090500	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	67100	3500	2	5.50	10811355500	159090	298.19	67000	69500	66900	82600	44600	63600	67957.48	21.68	-22849	64866	64232	63366	62732	61866	64550	63050	52	19000	500	49600	100	1	10013855	6719	18.75	2.22	12	1.59	3578.00	30243.00	75800	20240129	-11.48	60200	20230726	11.46	75800	-11.48	20240129	62300	7.70	20240408	75800	-11.48	20240129	60200	11.46	20230726	2.97	N	053800	500	51 억	2170756	N	N	681	N	N
114	20240409	160454	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63600	1000	2	1.60	3306955100	52207	65.17	62600	64000	62500	81300	43900	62600	63341.88	21.63	2484	65200	63900	63100	61800	61000	63500	61400	52	18700	500	48820	100	1	10013855	6369	17.78	2.10	12	0.52	3578.00	30243.00	75800	20240129	-16.09	60200	20230726	5.65	75800	-16.09	20240129	62300	2.09	20240408	75800	-16.09	20240129	60200	5.65	20230726	2.98	N	053800	500	51 억	2165999	N	N	681	N	N
115	20240409	150456	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63300	700	2	1.12	2737105300	43241	53.98	62600	64000	62500	81300	43900	62600	63298.84	21.63	2220	65200	63900	63100	61800	61000	63500	61400	52	18700	500	48820	100	1	10013855	6339	17.69	2.09	12	0.43	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62300	1.61	20240408	75800	-16.49	20240129	60200	5.15	20230726	2.98	N	053800	500	51 억	2165999	N	N	756	N	N
116	20240409	140458	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63200	600	2	0.96	2317348800	36609	45.70	62600	64000	62500	81300	43900	62600	63299.98	21.63	122	65200	63900	63100	61800	61000	63500	61400	52	18700	500	48820	100	1	10013855	6329	17.66	2.09	12	0.37	3578.00	30243.00	75800	20240129	-16.62	60200	20230726	4.98	75800	-16.62	20240129	62300	1.44	20240408	75800	-16.62	20240129	60200	4.98	20230726	2.98	N	053800	500	51 억	2165999	N	N	756	N	N
117	20240409	130454	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63200	600	2	0.96	2109506600	33323	41.60	62600	64000	62500	81300	43900	62600	63304.82	21.63	-502	65200	63900	63100	61800	61000	63500	61400	52	18700	500	48820	100	1	10013855	6329	17.66	2.09	12	0.33	3578.00	30243.00	75800	20240129	-16.62	60200	20230726	4.98	75800	-16.62	20240129	62300	1.44	20240408	75800	-16.62	20240129	60200	4.98	20230726	2.98	N	053800	500	51 억	2165999	N	N	756	N	N
118	20240409	120457	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63000	400	2	0.64	1810970300	28604	35.71	62600	64000	62500	81300	43900	62600	63311.79	21.63	-926	65200	63900	63100	61800	61000	63500	61400	52	18700	500	48820	100	1	10013855	6309	17.61	2.08	12	0.29	3578.00	30243.00	75800	20240129	-16.89	60200	20230726	4.65	75800	-16.89	20240129	62300	1.12	20240408	75800	-16.89	20240129	60200	4.65	20230726	2.98	N	053800	500	51 억	2165999	N	N	756	N	N
119	20240409	110454	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63400	800	2	1.28	1233142900	19436	24.26	62600	64000	62500	81300	43900	62600	63446.33	21.63	-1427	65200	63900	63100	61800	61000	63500	61400	52	18700	500	48820	100	1	10013855	6349	17.72	2.10	12	0.19	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62300	1.77	20240408	75800	-16.36	20240129	60200	5.32	20230726	2.98	N	053800	500	51 억	2165999	N	N	756	N	N
120	20240409	100453	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63400	800	2	1.28	970429400	15297	19.10	62600	64000	62500	81300	43900	62600	63439.20	21.63	-475	65200	63900	63100	61800	61000	63500	61400	52	18700	500	48820	100	1	10013855	6349	17.72	2.10	12	0.15	3578.00	30243.00	75800	20240129	-16.36	60200	20230726	5.32	75800	-16.36	20240129	62300	1.77	20240408	75800	-16.36	20240129	60200	5.32	20230726	2.98	N	053800	500	51 억	2165999	N	N	756	N	N
121	20240409	090501	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62900	300	2	0.48	149950400	2390	2.98	62600	63000	62500	81300	43900	62600	62740.75	21.63	185	65200	63900	63100	61800	61000	63500	61400	52	18700	500	48820	100	1	10013855	6299	17.58	2.08	12	0.02	3578.00	30243.00	75800	20240129	-17.02	60200	20230726	4.49	75800	-17.02	20240129	62300	0.96	20240408	75800	-17.02	20240129	60200	4.49	20230726	2.98	N	053800	500	51 억	2165999	N	N	756	N	N
122	20240408	160449	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62600	-1800	5	-2.80	4965214600	78933	66.21	64400	64400	62300	83700	45100	64400	62905.43	21.55	4101	68133	66266	65133	63266	62133	65700	62700	52	19300	500	50230	100	1	10013855	6269	17.50	2.07	12	0.79	3578.00	30243.00	75800	20240129	-17.41	60200	20230726	3.99	75800	-17.41	20240129	62300	0.48	20240408	75800	-17.41	20240129	60200	3.99	20230726	3.05	N	053800	500	51 억	2157583	N	N	756	N	N
123	20240408	150456	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62800	-1600	5	-2.48	4577295300	72742	61.02	64400	64400	62300	83700	45100	64400	62925.07	21.55	5301	68133	66266	65133	63266	62133	65700	62700	52	19300	500	50230	100	1	10013855	6289	17.55	2.08	12	0.73	3578.00	30243.00	75800	20240129	-17.15	60200	20230726	4.32	75800	-17.15	20240129	62300	0.80	20240408	75800	-17.15	20240129	60200	4.32	20230726	3.05	N	053800	500	51 억	2157583	N	N	501	N	N
124	20240408	140457	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62900	-1500	5	-2.33	4141373900	65803	55.20	64400	64400	62300	83700	45100	64400	62935.94	21.55	3784	68133	66266	65133	63266	62133	65700	62700	52	19300	500	50230	100	1	10013855	6299	17.58	2.08	12	0.66	3578.00	30243.00	75800	20240129	-17.02	60200	20230726	4.49	75800	-17.02	20240129	62300	0.96	20240408	75800	-17.02	20240129	60200	4.49	20230726	3.05	N	053800	500	51 억	2157583	N	N	501	N	N
125	20240408	130453	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63100	-1300	5	-2.02	3704649600	58859	49.37	64400	64400	62300	83700	45100	64400	62941.09	21.55	3075	68133	66266	65133	63266	62133	65700	62700	52	19300	500	50230	100	1	10013855	6319	17.64	2.09	12	0.59	3578.00	30243.00	75800	20240129	-16.75	60200	20230726	4.82	75800	-16.75	20240129	62300	1.28	20240408	75800	-16.75	20240129	60200	4.82	20230726	3.05	N	053800	500	51 억	2157583	N	N	501	N	N
126	20240408	120457	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63200	-1200	5	-1.86	3419672200	54342	45.58	64400	64400	62300	83700	45100	64400	62928.71	21.55	2321	68133	66266	65133	63266	62133	65700	62700	52	19300	500	50230	100	1	10013855	6329	17.66	2.09	12	0.54	3578.00	30243.00	75800	20240129	-16.62	60200	20230726	4.98	75800	-16.62	20240129	62300	1.44	20240408	75800	-16.62	20240129	60200	4.98	20230726	3.05	N	053800	500	51 억	2157583	N	N	501	N	N
127	20240408	110457	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62800	-1600	5	-2.48	3140859400	49911	41.87	64400	64400	62300	83700	45100	64400	62929.20	21.55	2922	68133	66266	65133	63266	62133	65700	62700	52	19300	500	50230	100	1	10013855	6289	17.55	2.08	12	0.50	3578.00	30243.00	75800	20240129	-17.15	60200	20230726	4.32	75800	-17.15	20240129	62300	0.80	20240408	75800	-17.15	20240129	60200	4.32	20230726	3.05	N	053800	500	51 억	2157583	N	N	501	N	N
128	20240408	100452	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	63300	-1100	5	-1.71	2268534000	36109	30.29	64400	64400	62300	83700	45100	64400	62824.61	21.55	4032	68133	66266	65133	63266	62133	65700	62700	52	19300	500	50230	100	1	10013855	6339	17.69	2.09	12	0.36	3578.00	30243.00	75800	20240129	-16.49	60200	20230726	5.15	75800	-16.49	20240129	62300	1.61	20240408	75800	-16.49	20240129	60200	5.15	20230726	3.05	N	053800	500	51 억	2157583	N	N	501	N	N
129	20240408	090456	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	62900	-1500	5	-2.33	462391700	7308	6.13	64400	64400	62300	83700	45100	64400	63271.99	21.55	1269	68133	66266	65133	63266	62133	65700	62700	52	19300	500	50230	100	1	10013855	6299	17.58	2.08	12	0.07	3578.00	30243.00	75800	20240129	-17.02	60200	20230726	4.49	75800	-17.02	20240129	62300	0.96	20240408	75800	-17.02	20240129	60200	4.49	20230726	3.05	N	053800	500	51 억	2157583	N	N	501	N	N
130	20240405	160456	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	64400	-2800	5	-4.17	7674012100	118311	165.30	66600	67000	64000	87300	47100	67200	64863.42	21.81	-30222	70000	68600	67700	66300	65400	68150	65850	52	20100	500	52410	100	1	10013855	6449	18.00	2.13	12	1.18	3578.00	30243.00	75800	20240129	-15.04	60200	20230726	6.98	75800	-15.04	20240129	64000	0.62	20240405	75800	-15.04	20240129	60200	6.98	20230726	3.08	N	053800	500	51 억	2184312	N	N	501	N	N
131	20240405	150452	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	64400	-2800	5	-4.17	7419094600	114353	159.77	66600	67000	64000	87300	47100	67200	64878.68	21.81	-29246	70000	68600	67700	66300	65400	68150	65850	52	20100	500	52410	100	1	10013855	6449	18.00	2.13	12	1.14	3578.00	30243.00	75800	20240129	-15.04	60200	20230726	6.98	75800	-15.04	20240129	64000	0.62	20240405	75800	-15.04	20240129	60200	6.98	20230726	3.08	N	053800	500	51 억	2184312	N	N	444	N	N
132	20240405	140450	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	64400	-2800	5	-4.17	6678849400	102840	143.69	66600	67000	64000	87300	47100	67200	64943.86	21.81	-26990	70000	68600	67700	66300	65400	68150	65850	52	20100	500	52410	100	1	10013855	6449	18.00	2.13	12	1.03	3578.00	30243.00	75800	20240129	-15.04	60200	20230726	6.98	75800	-15.04	20240129	64000	0.62	20240405	75800	-15.04	20240129	60200	6.98	20230726	3.08	N	053800	500	51 억	2184312	N	N	444	N	N
133	20240405	130451	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	64500	-2700	5	-4.02	6289962300	96808	135.26	66600	67000	64000	87300	47100	67200	64973.35	21.81	-24571	70000	68600	67700	66300	65400	68150	65850	52	20100	500	52410	100	1	10013855	6459	18.03	2.13	12	0.97	3578.00	30243.00	75800	20240129	-14.91	60200	20230726	7.14	75800	-14.91	20240129	64000	0.78	20240405	75800	-14.91	20240129	60200	7.14	20230726	3.08	N	053800	500	51 억	2184312	N	N	444	N	N
134	20240405	120452	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	64500	-2700	5	-4.02	5789297700	89048	124.42	66600	67000	64000	87300	47100	67200	65012.98	21.81	-21690	70000	68600	67700	66300	65400	68150	65850	52	20100	500	52410	100	1	10013855	6459	18.03	2.13	12	0.89	3578.00	30243.00	75800	20240129	-14.91	60200	20230726	7.14	75800	-14.91	20240129	64000	0.78	20240405	75800	-14.91	20240129	60200	7.14	20230726	3.08	N	053800	500	51 억	2184312	N	N	444	N	N
135	20240405	110454	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	64500	-2700	5	-4.02	5196487400	79856	111.57	66600	67000	64000	87300	47100	67200	65072.96	21.81	-18290	70000	68600	67700	66300	65400	68150	65850	52	20100	500	52410	100	1	10013855	6459	18.03	2.13	12	0.80	3578.00	30243.00	75800	20240129	-14.91	60200	20230726	7.14	75800	-14.91	20240129	64000	0.78	20240405	75800	-14.91	20240129	60200	7.14	20230726	3.08	N	053800	500	51 억	2184312	N	N	444	N	N
136	20240405	100417	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	64500	-2700	5	-4.02	3442260000	52618	73.52	66600	67000	64300	87300	47100	67200	65419.48	21.81	-12607	70000	68600	67700	66300	65400	68150	65850	52	20100	500	52410	100	1	10013855	6459	18.03	2.13	12	0.53	3578.00	30243.00	75800	20240129	-14.91	60200	20230726	7.14	75800	-14.91	20240129	64300	0.31	20240405	75800	-14.91	20240129	60200	7.14	20230726	3.08	N	053800	500	51 억	2184312	N	N	444	N	N
137	20240405	090448	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	66500	-700	5	-1.04	305652100	4614	6.45	66600	67000	66000	87300	47100	67200	66242.42	21.81	-35	70000	68600	67700	66300	65400	68150	65850	52	20100	500	52410	100	1	10013855	6659	18.59	2.20	12	0.05	3578.00	30243.00	75800	20240129	-12.27	60200	20230726	10.47	75800	-12.27	20240129	64800	2.62	20240312	75800	-12.27	20240129	60200	10.47	20230726	3.08	N	053800	500	51 억	2184312	N	N	444	N	N
138	20240404	160447	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	67200	-1700	5	-2.47	4791190900	70835	144.21	69000	69100	66800	89500	48300	68900	67638.66	21.82	-3424	69900	69400	68600	68100	67300	69650	68350	52	20600	500	53740	100	1	10013855	6729	18.78	2.22	12	0.71	3578.00	30243.00	75800	20240129	-11.35	60200	20230726	11.63	75800	-11.35	20240129	64800	3.70	20240312	75800	-11.35	20240129	60200	11.63	20230726	3.11	N	053800	500	51 억	2185225	N	N	444	N	N
139	20240404	150446	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	67200	-1700	5	-2.47	4567532800	67508	137.43	69000	69100	66800	89500	48300	68900	67658.75	21.82	-2720	69900	69400	68600	68100	67300	69650	68350	52	20600	500	53740	100	1	10013855	6729	18.78	2.22	12	0.67	3578.00	30243.00	75800	20240129	-11.35	60200	20230726	11.63	75800	-11.35	20240129	64800	3.70	20240312	75800	-11.35	20240129	60200	11.63	20230726	3.11	N	053800	500	51 억	2185225	N	N	386	N	N
140	20240404	140447	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	67500	-1400	5	-2.03	3380328100	49830	101.44	69000	69100	67400	89500	48300	68900	67836.76	21.82	753	69900	69400	68600	68100	67300	69650	68350	52	20600	500	53740	100	1	10013855	6759	18.87	2.23	12	0.50	3578.00	30243.00	75800	20240129	-10.95	60200	20230726	12.13	75800	-10.95	20240129	64800	4.17	20240312	75800	-10.95	20240129	60200	12.13	20230726	3.11	N	053800	500	51 억	2185225	N	N	386	N	N
141	20240404	130443	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	67600	-1300	5	-1.89	3260222800	48050	97.82	69000	69100	67400	89500	48300	68900	67850.17	21.82	1009	69900	69400	68600	68100	67300	69650	68350	52	20600	500	53740	100	1	10013855	6769	18.89	2.24	12	0.48	3578.00	30243.00	75800	20240129	-10.82	60200	20230726	12.29	75800	-10.82	20240129	64800	4.32	20240312	75800	-10.82	20240129	60200	12.29	20230726	3.11	N	053800	500	51 억	2185225	N	N	386	N	N
142	20240404	120445	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	67500	-1400	5	-2.03	2895674300	42655	86.84	69000	69100	67400	89500	48300	68900	67885.43	21.82	3204	69900	69400	68600	68100	67300	69650	68350	52	20600	500	53740	100	1	10013855	6759	18.87	2.23	12	0.43	3578.00	30243.00	75800	20240129	-10.95	60200	20230726	12.13	75800	-10.95	20240129	64800	4.17	20240312	75800	-10.95	20240129	60200	12.13	20230726	3.11	N	053800	500	51 억	2185225	N	N	386	N	N
143	20240404	110445	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	67900	-1000	5	-1.45	2212344300	32547	66.26	69000	69100	67500	89500	48300	68900	67973.23	21.82	-57	69900	69400	68600	68100	67300	69650	68350	52	20600	500	53740	100	1	10013855	6799	18.98	2.25	12	0.33	3578.00	30243.00	75800	20240129	-10.42	60200	20230726	12.79	75800	-10.42	20240129	64800	4.78	20240312	75800	-10.42	20240129	60200	12.79	20230726	3.11	N	053800	500	51 억	2185225	N	N	386	N	N
144	20240404	100445	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68100	-800	5	-1.16	866793800	12670	25.79	69000	69100	68100	89500	48300	68900	68412.28	21.82	726	69900	69400	68600	68100	67300	69650	68350	52	20600	500	53740	100	1	10013855	6819	19.03	2.25	12	0.13	3578.00	30243.00	75800	20240129	-10.16	60200	20230726	13.12	75800	-10.16	20240129	64800	5.09	20240312	75800	-10.16	20240129	60200	13.12	20230726	3.11	N	053800	500	51 억	2185225	N	N	386	N	N
145	20240404	090446	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68600	-300	5	-0.44	96677000	1404	2.86	69000	69100	68300	89500	48300	68900	68857.63	21.82	-328	69900	69400	68600	68100	67300	69650	68350	52	20600	500	53740	100	1	10013855	6870	19.17	2.27	12	0.01	3578.00	30243.00	75800	20240129	-9.50	60200	20230726	13.95	75800	-9.50	20240129	64800	5.86	20240312	75800	-9.50	20240129	60200	13.95	20230726	3.11	N	053800	500	51 억	2185225	N	N	386	N	N
146	20240403	160446	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68900	-100	5	-0.14	3312956800	48377	61.26	68600	69100	67800	89700	48300	69000	68481.40	21.74	6140	70200	69600	68400	67800	66600	69900	68100	52	20700	500	53820	100	1	10013855	6900	19.26	2.28	12	0.48	3578.00	30243.00	75800	20240129	-9.10	60200	20230726	14.45	75800	-9.10	20240129	64800	6.33	20240312	75800	-9.10	20240129	60200	14.45	20230726	3.05	N	053800	500	51 억	2176778	N	N	386	N	N
147	20240403	150443	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68600	-400	5	-0.58	2976150000	43483	55.06	68600	69100	67800	89700	48300	69000	68443.99	21.74	5655	70200	69600	68400	67800	66600	69900	68100	52	20700	500	53820	100	1	10013855	6870	19.17	2.27	12	0.43	3578.00	30243.00	75800	20240129	-9.50	60200	20230726	13.95	75800	-9.50	20240129	64800	5.86	20240312	75800	-9.50	20240129	60200	13.95	20230726	3.05	N	053800	500	51 억	2176778	N	N	211	N	N
148	20240403	140441	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	69000	0	3	0.00	2553830300	37338	47.28	68600	69100	67800	89700	48300	69000	68397.62	21.74	6063	70200	69600	68400	67800	66600	69900	68100	52	20700	500	53820	100	1	10013855	6910	19.28	2.28	12	0.37	3578.00	30243.00	75800	20240129	-8.97	60200	20230726	14.62	75800	-8.97	20240129	64800	6.48	20240312	75800	-8.97	20240129	60200	14.62	20230726	3.05	N	053800	500	51 억	2176778	N	N	211	N	N
149	20240403	130441	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68700	-300	5	-0.43	1903679200	27895	35.32	68600	68800	67800	89700	48300	69000	68244.46	21.74	5590	70200	69600	68400	67800	66600	69900	68100	52	20700	500	53820	100	1	10013855	6880	19.20	2.27	12	0.28	3578.00	30243.00	75800	20240129	-9.37	60200	20230726	14.12	75800	-9.37	20240129	64800	6.02	20240312	75800	-9.37	20240129	60200	14.12	20230726	3.05	N	053800	500	51 억	2176778	N	N	211	N	N
150	20240403	120442	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68300	-700	5	-1.01	1519160300	22276	28.21	68600	68600	67800	89700	48300	69000	68197.18	21.74	4600	70200	69600	68400	67800	66600	69900	68100	52	20700	500	53820	100	1	10013855	6839	19.09	2.26	12	0.22	3578.00	30243.00	75800	20240129	-9.89	60200	20230726	13.46	75800	-9.89	20240129	64800	5.40	20240312	75800	-9.89	20240129	60200	13.46	20230726	3.05	N	053800	500	51 억	2176778	N	N	211	N	N
151	20240403	110441	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68200	-800	5	-1.16	1359988100	19940	25.25	68600	68600	67800	89700	48300	69000	68204.02	21.74	4190	70200	69600	68400	67800	66600	69900	68100	52	20700	500	53820	100	1	10013855	6829	19.06	2.26	12	0.20	3578.00	30243.00	75800	20240129	-10.03	60200	20230726	13.29	75800	-10.03	20240129	64800	5.25	20240312	75800	-10.03	20240129	60200	13.29	20230726	3.05	N	053800	500	51 억	2176778	N	N	211	N	N
152	20240403	100443	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68200	-800	5	-1.16	1158634100	16983	21.51	68600	68600	67800	89700	48300	69000	68223.17	21.74	3872	70200	69600	68400	67800	66600	69900	68100	52	20700	500	53820	100	1	10013855	6829	19.06	2.26	12	0.17	3578.00	30243.00	75800	20240129	-10.03	60200	20230726	13.29	75800	-10.03	20240129	64800	5.25	20240312	75800	-10.03	20240129	60200	13.29	20230726	3.05	N	053800	500	51 억	2176778	N	N	211	N	N
153	20240403	090444	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68000	-1000	5	-1.45	317484400	4652	5.89	68600	68600	67800	89700	48300	69000	68246.86	21.74	252	70200	69600	68400	67800	66600	69900	68100	52	20700	500	53820	100	1	10013855	6809	19.01	2.25	12	0.05	3578.00	30243.00	75800	20240129	-10.29	60200	20230726	12.96	75800	-10.29	20240129	64800	4.94	20240312	75800	-10.29	20240129	60200	12.96	20230726	3.05	N	053800	500	51 억	2176778	N	N	211	N	N
154	20240402	160434	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	69000	300	2	0.44	5252966000	77291	38.50	68400	69000	67200	89300	48100	68700	67958.20	21.39	17317	74500	71600	69600	66700	64700	70600	65700	52	20600	500	53580	100	1	10013855	6910	19.28	2.28	12	0.77	3578.00	30243.00	75800	20240129	-8.97	60200	20230726	14.62	75800	-8.97	20240129	64800	6.48	20240312	75800	-8.97	20240129	60200	14.62	20230726	3.05	N	053800	500	51 억	2142439	N	N	211	N	N
155	20240402	150440	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	67500	-1200	5	-1.75	3823383000	56531	28.16	68400	68900	67200	89300	48100	68700	67631.89	21.39	3496	74500	71600	69600	66700	64700	70600	65700	52	20600	500	53580	100	1	10013855	6759	18.87	2.23	12	0.56	3578.00	30243.00	75800	20240129	-10.95	60200	20230726	12.13	75800	-10.95	20240129	64800	4.17	20240312	75800	-10.95	20240129	60200	12.13	20230726	3.05	N	053800	500	51 억	2142439	N	N	88	N	N
156	20240402	140442	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	67300	-1400	5	-2.04	3585064600	52993	26.40	68400	68900	67200	89300	48100	68700	67650.10	21.39	3443	74500	71600	69600	66700	64700	70600	65700	52	20600	500	53580	100	1	10013855	6739	18.81	2.23	12	0.53	3578.00	30243.00	75800	20240129	-11.21	60200	20230726	11.79	75800	-11.21	20240129	64800	3.86	20240312	75800	-11.21	20240129	60200	11.79	20230726	3.05	N	053800	500	51 억	2142439	N	N	88	N	N
157	20240402	130436	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	67300	-1400	5	-2.04	3203617500	47321	23.57	68400	68900	67200	89300	48100	68700	67698.03	21.39	2523	74500	71600	69600	66700	64700	70600	65700	52	20600	500	53580	100	1	10013855	6739	18.81	2.23	12	0.47	3578.00	30243.00	75800	20240129	-11.21	60200	20230726	11.79	75800	-11.21	20240129	64800	3.86	20240312	75800	-11.21	20240129	60200	11.79	20230726	3.05	N	053800	500	51 억	2142439	N	N	88	N	N
158	20240402	120435	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	67400	-1300	5	-1.89	2865826800	42300	21.07	68400	68900	67200	89300	48100	68700	67748.27	21.39	2471	74500	71600	69600	66700	64700	70600	65700	52	20600	500	53580	100	1	10013855	6749	18.84	2.23	12	0.42	3578.00	30243.00	75800	20240129	-11.08	60200	20230726	11.96	75800	-11.08	20240129	64800	4.01	20240312	75800	-11.08	20240129	60200	11.96	20230726	3.05	N	053800	500	51 억	2142439	N	N	88	N	N
159	20240402	110436	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	67600	-1100	5	-1.60	2535987000	37403	18.63	68400	68900	67200	89300	48100	68700	67799.80	21.39	1628	74500	71600	69600	66700	64700	70600	65700	52	20600	500	53580	100	1	10013855	6769	18.89	2.24	12	0.37	3578.00	30243.00	75800	20240129	-10.82	60200	20230726	12.29	75800	-10.82	20240129	64800	4.32	20240312	75800	-10.82	20240129	60200	12.29	20230726	3.05	N	053800	500	51 억	2142439	N	N	88	N	N
160	20240402	100437	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	67700	-1000	5	-1.46	1562497300	22963	11.44	68400	68900	67600	89300	48100	68700	68041.86	21.39	-736	74500	71600	69600	66700	64700	70600	65700	52	20600	500	53580	100	1	10013855	6779	18.92	2.24	12	0.23	3578.00	30243.00	75800	20240129	-10.69	60200	20230726	12.46	75800	-10.69	20240129	64800	4.48	20240312	75800	-10.69	20240129	60200	12.46	20230726	3.05	N	053800	500	51 억	2142439	N	N	88	N	N
161	20240402	090436	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68800	100	2	0.15	315886600	4628	2.31	68400	68800	67700	89300	48100	68700	68247.81	21.39	-800	74500	71600	69600	66700	64700	70600	65700	52	20600	500	53580	100	1	10013855	6890	19.23	2.27	12	0.05	3578.00	30243.00	75800	20240129	-9.23	60200	20230726	14.29	75800	-9.23	20240129	64800	6.17	20240312	75800	-9.23	20240129	60200	14.29	20230726	3.05	N	053800	500	51 억	2142439	N	N	88	N	N
162	20240401	160434	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68700	1700	2	2.54	13872555500	199861	868.36	72300	72500	67600	87100	46900	67000	69411.89	21.75	-32640	67666	67332	66966	66632	66266	67350	66650	52	20100	500	52260	100	1	10013855	6880	19.20	2.27	12	2.00	3578.00	30243.00	75800	20240129	-9.37	60200	20230726	14.12	75800	-9.37	20240129	64800	6.02	20240312	75800	-9.37	20240129	60200	14.12	20230726	3.08	N	053800	500	51 억	2178394	N	N	88	N	N
163	20240401	150436	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68800	1800	2	2.69	13300658800	191543	832.22	72300	72500	67600	87100	46900	67000	69439.55	21.75	-33340	67666	67332	66966	66632	66266	67350	66650	52	20100	500	52260	100	1	10013855	6890	19.23	2.27	12	1.91	3578.00	30243.00	75800	20240129	-9.23	60200	20230726	14.29	75800	-9.23	20240129	64800	6.17	20240312	75800	-9.23	20240129	60200	14.29	20230726	3.08	N	053800	500	51 억	2178394	N	N	47	N	N
164	20240401	140433	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68400	1400	2	2.09	12664259200	182233	791.77	72300	72500	67600	87100	46900	67000	69494.87	21.75	-34543	67666	67332	66966	66632	66266	67350	66650	52	20100	500	52260	100	1	10013855	6849	19.12	2.26	12	1.82	3578.00	30243.00	75800	20240129	-9.76	60200	20230726	13.62	75800	-9.76	20240129	64800	5.56	20240312	75800	-9.76	20240129	60200	13.62	20230726	3.08	N	053800	500	51 억	2178394	N	N	47	N	N
165	20240401	130434	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68200	1200	2	1.79	12161314900	174864	759.75	72300	72500	67600	87100	46900	67000	69547.28	21.75	-34392	67666	67332	66966	66632	66266	67350	66650	52	20100	500	52260	100	1	10013855	6829	19.06	2.26	12	1.75	3578.00	30243.00	75800	20240129	-10.03	60200	20230726	13.29	75800	-10.03	20240129	64800	5.25	20240312	75800	-10.03	20240129	60200	13.29	20230726	3.08	N	053800	500	51 억	2178394	N	N	47	N	N
166	20240401	120436	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68200	1200	2	1.79	11195211800	160637	697.94	72300	72500	68000	87100	46900	67000	69692.61	21.75	-35012	67666	67332	66966	66632	66266	67350	66650	52	20100	500	52260	100	1	10013855	6829	19.06	2.26	12	1.60	3578.00	30243.00	75800	20240129	-10.03	60200	20230726	13.29	75800	-10.03	20240129	64800	5.25	20240312	75800	-10.03	20240129	60200	13.29	20230726	3.08	N	053800	500	51 억	2178394	N	N	47	N	N
167	20240401	110434	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68700	1700	2	2.54	10493519500	150364	653.30	72300	72500	68000	87100	46900	67000	69787.45	21.75	-32925	67666	67332	66966	66632	66266	67350	66650	52	20100	500	52260	100	1	10013855	6880	19.20	2.27	12	1.50	3578.00	30243.00	75800	20240129	-9.37	60200	20230726	14.12	75800	-9.37	20240129	64800	6.02	20240312	75800	-9.37	20240129	60200	14.12	20230726	3.08	N	053800	500	51 억	2178394	N	N	47	N	N
168	20240401	100432	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	68300	1300	2	1.94	9341697400	133549	580.24	72300	72500	68000	87100	46900	67000	69949.59	21.75	-30922	67666	67332	66966	66632	66266	67350	66650	52	20100	500	52260	100	1	10013855	6839	19.09	2.26	12	1.33	3578.00	30243.00	75800	20240129	-9.89	60200	20230726	13.46	75800	-9.89	20240129	64800	5.40	20240312	75800	-9.89	20240129	60200	13.46	20230726	3.08	N	053800	500	51 억	2178394	N	N	47	N	N
169	20240401	090433	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	69200	2200	2	3.28	4906651300	69157	300.47	72300	72500	68700	87100	46900	67000	70949.45	21.75	-19600	67666	67332	66966	66632	66266	67350	66650	52	20100	500	52260	100	1	10013855	6930	19.34	2.29	12	0.69	3578.00	30243.00	75800	20240129	-8.71	60200	20230726	14.95	75800	-8.71	20240129	64800	6.79	20240312	75800	-8.71	20240129	60200	14.95	20230726	3.08	N	053800	500	51 억	2178394	N	N	47	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History