KissMeData/030520/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

42 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160346	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13350	40	2	0.30	1027596790	77693	80.53	13310	13360	13090	17300	9320	13310	13226.20	7.32	0	-13775	13810	13560	13380	13130	12950	13470	13040	135	3990	500	9580	10	1	25609234	3419	7.20	0.99	12	0.30	1855.00	13480.00	20200	20220818	-33.91	11700	20230103	14.10	17950	-25.63	20230329	11700	14.10	20230103	20200	-33.91	20220818	11700	14.10	20230103	2.78	Y	030520	500	134 억	1873832	N	N	14282	N	N
3	20230630	150348	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13310	0	3	0.00	991557170	74993	77.73	13310	13350	13090	17300	9320	13310	13222.00	7.32	0	-12945	13810	13560	13380	13130	12950	13470	13040	135	3990	500	9580	10	1	25609234	3409	7.18	0.99	12	0.29	1855.00	13480.00	20200	20220818	-34.11	11700	20230103	13.76	17950	-25.85	20230329	11700	13.76	20230103	20200	-34.11	20220818	11700	13.76	20230103	2.78	Y	030520	500	134 억	1873832	N	N	16894	N	N
4	20230630	140347	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13290	-20	5	-0.15	814287290	61680	63.93	13310	13350	13090	17300	9320	13310	13201.80	7.32	0	-11548	13810	13560	13380	13130	12950	13470	13040	135	3990	500	9580	10	1	25609234	3403	7.16	0.99	12	0.24	1855.00	13480.00	20200	20220818	-34.21	11700	20230103	13.59	17950	-25.96	20230329	11700	13.59	20230103	20200	-34.21	20220818	11700	13.59	20230103	2.78	Y	030520	500	134 억	1873832	N	N	16894	N	N
5	20230630	130348	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13260	-50	5	-0.38	708253740	53694	55.65	13310	13350	13090	17300	9320	13310	13190.56	7.32	0	-8651	13810	13560	13380	13130	12950	13470	13040	135	3990	500	9580	10	1	25609234	3396	7.15	0.98	12	0.21	1855.00	13480.00	20200	20220818	-34.36	11700	20230103	13.33	17950	-26.13	20230329	11700	13.33	20230103	20200	-34.36	20220818	11700	13.33	20230103	2.78	Y	030520	500	134 억	1873832	N	N	16894	N	N
6	20230630	120345	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13250	-60	5	-0.45	666201200	50520	52.36	13310	13350	13090	17300	9320	13310	13186.88	7.32	0	-8143	13810	13560	13380	13130	12950	13470	13040	135	3990	500	9580	10	1	25609234	3393	7.14	0.98	12	0.20	1855.00	13480.00	20200	20220818	-34.41	11700	20230103	13.25	17950	-26.18	20230329	11700	13.25	20230103	20200	-34.41	20220818	11700	13.25	20230103	2.78	Y	030520	500	134 억	1873832	N	N	16894	N	N
7	20230630	110347	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13340	30	2	0.23	597900090	45378	47.03	13310	13350	13090	17300	9320	13310	13175.99	7.32	0	-6738	13810	13560	13380	13130	12950	13470	13040	135	3990	500	9580	10	1	25609234	3416	7.19	0.99	12	0.18	1855.00	13480.00	20200	20220818	-33.96	11700	20230103	14.02	17950	-25.68	20230329	11700	14.02	20230103	20200	-33.96	20220818	11700	14.02	20230103	2.78	Y	030520	500	134 억	1873832	N	N	16894	N	N
8	20230630	100347	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13210	-100	5	-0.75	375372300	28576	29.62	13310	13310	13090	17300	9320	13310	13135.93	7.32	0	-6265	13810	13560	13380	13130	12950	13470	13040	135	3990	500	9580	10	1	25609234	3383	7.12	0.98	12	0.11	1855.00	13480.00	20200	20220818	-34.60	11700	20230103	12.91	17950	-26.41	20230329	11700	12.91	20230103	20200	-34.60	20220818	11700	12.91	20230103	2.78	Y	030520	500	134 억	1873832	N	N	16894	N	N
9	20230630	090347	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13220	-90	5	-0.68	9899280	746	0.77	13310	13310	13210	17300	9320	13310	13269.81	7.32	0	-92	13810	13560	13380	13130	12950	13470	13040	135	3990	500	9580	10	1	25609234	3386	7.13	0.98	12	0.00	1855.00	13480.00	20200	20220818	-34.55	11700	20230103	12.99	17950	-26.35	20230329	11700	12.99	20230103	20200	-34.55	20220818	11700	12.99	20230103	2.78	Y	030520	500	134 억	1873832	N	N	16894	N	N
10	20230629	160347	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13310	-260	5	-1.92	1282786840	96059	66.66	13600	13630	13200	17640	9500	13570	13354.16	7.43	0	-27345	13776	13672	13476	13372	13176	13725	13425	135	4070	500	9770	10	1	25609234	3409	7.18	0.99	12	0.38	1855.00	13480.00	20200	20220818	-34.11	11700	20230103	13.76	17950	-25.85	20230329	11700	13.76	20230103	20200	-34.11	20220818	11700	13.76	20230103	2.74	Y	030520	500	134 억	1901601	N	N	16894	N	N
11	20230629	150345	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13280	-290	5	-2.14	1213538540	90843	63.04	13600	13630	13200	17640	9500	13570	13358.64	7.43	0	-25951	13776	13672	13476	13372	13176	13725	13425	135	4070	500	9770	10	1	25609234	3401	7.16	0.99	12	0.35	1855.00	13480.00	20200	20220818	-34.26	11700	20230103	13.50	17950	-26.02	20230329	11700	13.50	20230103	20200	-34.26	20220818	11700	13.50	20230103	2.74	Y	030520	500	134 억	1901601	N	N	23038	N	N
12	20230629	140344	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13300	-270	5	-1.99	1126414000	84284	58.49	13600	13630	13200	17640	9500	13570	13364.51	7.43	0	-24241	13776	13672	13476	13372	13176	13725	13425	135	4070	500	9770	10	1	25609234	3406	7.17	0.99	12	0.33	1855.00	13480.00	20200	20220818	-34.16	11700	20230103	13.68	17950	-25.91	20230329	11700	13.68	20230103	20200	-34.16	20220818	11700	13.68	20230103	2.74	Y	030520	500	134 억	1901601	N	N	23038	N	N
13	20230629	130345	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13250	-320	5	-2.36	974294390	72831	50.54	13600	13630	13200	17640	9500	13570	13377.47	7.43	0	-19210	13776	13672	13476	13372	13176	13725	13425	135	4070	500	9770	10	1	25609234	3393	7.14	0.98	12	0.28	1855.00	13480.00	20200	20220818	-34.41	11700	20230103	13.25	17950	-26.18	20230329	11700	13.25	20230103	20200	-34.41	20220818	11700	13.25	20230103	2.74	Y	030520	500	134 억	1901601	N	N	23038	N	N
14	20230629	120345	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13260	-310	5	-2.28	817842710	61026	42.35	13600	13630	13260	17640	9500	13570	13401.55	7.43	0	-14846	13776	13672	13476	13372	13176	13725	13425	135	4070	500	9770	10	1	25609234	3396	7.15	0.98	12	0.24	1855.00	13480.00	20200	20220818	-34.36	11700	20230103	13.33	17950	-26.13	20230329	11700	13.33	20230103	20200	-34.36	20220818	11700	13.33	20230103	2.74	Y	030520	500	134 억	1901601	N	N	23038	N	N
15	20230629	110345	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13400	-170	5	-1.25	554978120	41275	28.64	13600	13630	13360	17640	9500	13570	13445.87	7.43	0	-8425	13776	13672	13476	13372	13176	13725	13425	135	4070	500	9770	10	1	25609234	3432	7.22	0.99	12	0.16	1855.00	13480.00	20200	20220818	-33.66	11700	20230103	14.53	17950	-25.35	20230329	11700	14.53	20230103	20200	-33.66	20220818	11700	14.53	20230103	2.74	Y	030520	500	134 억	1901601	N	N	23038	N	N
16	20230629	100346	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13400	-170	5	-1.25	356382250	26445	18.35	13600	13630	13360	17640	9500	13570	13476.36	7.43	0	-10163	13776	13672	13476	13372	13176	13725	13425	135	4070	500	9770	10	1	25609234	3432	7.22	0.99	12	0.10	1855.00	13480.00	20200	20220818	-33.66	11700	20230103	14.53	17950	-25.35	20230329	11700	14.53	20230103	20200	-33.66	20220818	11700	14.53	20230103	2.74	Y	030520	500	134 억	1901601	N	N	23038	N	N
17	20230629	090346	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13500	-70	5	-0.52	28011390	2063	1.43	13600	13630	13500	17640	9500	13570	13577.99	7.43	0	-1417	13776	13672	13476	13372	13176	13725	13425	135	4070	500	9770	10	1	25609234	3457	7.28	1.00	12	0.01	1855.00	13480.00	20200	20220818	-33.17	11700	20230103	15.38	17950	-24.79	20230329	11700	15.38	20230103	20200	-33.17	20220818	11700	15.38	20230103	2.74	Y	030520	500	134 억	1901601	N	N	23038	N	N
18	20230628	160342	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13570	340	2	2.57	1934098070	143596	175.50	13290	13580	13280	17190	9270	13230	13468.88	7.40	0	4565	13436	13332	13166	13062	12896	13385	13115	135	3960	500	9520	10	1	25609234	3475	7.32	1.01	12	0.56	1855.00	13480.00	20200	20220818	-32.82	11700	20230103	15.98	17950	-24.40	20230329	11700	15.98	20230103	20200	-32.82	20220818	11700	15.98	20230103	2.78	Y	030520	500	134 억	1895150	N	N	23038	N	N
19	20230628	150344	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13550	320	2	2.42	1787029660	132750	162.25	13290	13580	13280	17190	9270	13230	13461.62	7.40	0	5795	13436	13332	13166	13062	12896	13385	13115	135	3960	500	9520	10	1	25609234	3470	7.30	1.01	12	0.52	1855.00	13480.00	20200	20220818	-32.92	11700	20230103	15.81	17950	-24.51	20230329	11700	15.81	20230103	20200	-32.92	20220818	11700	15.81	20230103	2.78	Y	030520	500	134 억	1895150	N	N	19126	N	N
20	20230628	140342	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13570	340	2	2.57	1527674150	113591	138.83	13290	13580	13280	17190	9270	13230	13448.90	7.40	0	6730	13436	13332	13166	13062	12896	13385	13115	135	3960	500	9520	10	1	25609234	3475	7.32	1.01	12	0.44	1855.00	13480.00	20200	20220818	-32.82	11700	20230103	15.98	17950	-24.40	20230329	11700	15.98	20230103	20200	-32.82	20220818	11700	15.98	20230103	2.78	Y	030520	500	134 억	1895150	N	N	19126	N	N
21	20230628	130343	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13570	340	2	2.57	1214719500	90462	110.56	13290	13580	13280	17190	9270	13230	13427.95	7.40	0	12681	13436	13332	13166	13062	12896	13385	13115	135	3960	500	9520	10	1	25609234	3475	7.32	1.01	12	0.35	1855.00	13480.00	20200	20220818	-32.82	11700	20230103	15.98	17950	-24.40	20230329	11700	15.98	20230103	20200	-32.82	20220818	11700	15.98	20230103	2.78	Y	030520	500	134 억	1895150	N	N	19126	N	N
22	20230628	120313	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13540	310	2	2.34	938100490	70041	85.60	13290	13550	13280	17190	9270	13230	13393.59	7.40	0	11000	13436	13332	13166	13062	12896	13385	13115	135	3960	500	9520	10	1	25609234	3467	7.30	1.00	12	0.27	1855.00	13480.00	20200	20220818	-32.97	11700	20230103	15.73	17950	-24.57	20230329	11700	15.73	20230103	20200	-32.97	20220818	11700	15.73	20230103	2.78	Y	030520	500	134 억	1895150	N	N	19126	N	N
23	20230628	110345	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13310	80	2	0.60	407428270	30556	37.35	13290	13430	13290	17190	9270	13230	13333.82	7.40	0	-214	13436	13332	13166	13062	12896	13385	13115	135	3960	500	9520	10	1	25609234	3409	7.18	0.99	12	0.12	1855.00	13480.00	20200	20220818	-34.11	11700	20230103	13.76	17950	-25.85	20230329	11700	13.76	20230103	20200	-34.11	20220818	11700	13.76	20230103	2.78	Y	030520	500	134 억	1895150	N	N	19126	N	N
24	20230628	100345	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13360	130	2	0.98	208938890	15657	19.14	13290	13430	13290	17190	9270	13230	13344.76	7.40	0	-3341	13436	13332	13166	13062	12896	13385	13115	135	3960	500	9520	10	1	25609234	3421	7.20	0.99	12	0.06	1855.00	13480.00	20200	20220818	-33.86	11700	20230103	14.19	17950	-25.57	20230329	11700	14.19	20230103	20200	-33.86	20220818	11700	14.19	20230103	2.78	Y	030520	500	134 억	1895150	N	N	19126	N	N
25	20230628	090343	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13390	160	2	1.21	33913010	2543	3.11	13290	13390	13290	17190	9270	13230	13335.83	7.40	0	-784	13436	13332	13166	13062	12896	13385	13115	135	3960	500	9520	10	1	25609234	3429	7.22	0.99	12	0.01	1855.00	13480.00	20200	20220818	-33.71	11700	20230103	14.44	17950	-25.40	20230329	11700	14.44	20230103	20200	-33.71	20220818	11700	14.44	20230103	2.78	Y	030520	500	134 억	1895150	N	N	19126	N	N
26	20230627	160344	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13230	110	2	0.84	1067755160	81393	127.88	13060	13270	13000	17050	9190	13120	13118.43	7.45	0	-15727	13486	13302	13106	12922	12726	13395	13015	135	3930	500	9440	10	1	25609234	3388	7.13	0.98	12	0.32	1855.00	13480.00	20200	20220818	-34.50	11700	20230103	13.08	17950	-26.30	20230329	11700	13.08	20230103	20200	-34.50	20220818	11700	13.08	20230103	2.75	Y	030520	500	134 억	1908203	N	N	19126	N	N
27	20230627	150346	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13210	90	2	0.69	990917280	75566	118.73	13060	13270	13000	17050	9190	13120	13113.27	7.45	0	-15909	13486	13302	13106	12922	12726	13395	13015	135	3930	500	9440	10	1	25609234	3383	7.12	0.98	12	0.30	1855.00	13480.00	20200	20220818	-34.60	11700	20230103	12.91	17950	-26.41	20230329	11700	12.91	20230103	20200	-34.60	20220818	11700	12.91	20230103	2.75	Y	030520	500	134 억	1908203	N	N	6916	N	N
28	20230627	140348	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13150	30	2	0.23	891900190	68046	106.91	13060	13270	13000	17050	9190	13120	13107.31	7.45	0	-13950	13486	13302	13106	12922	12726	13395	13015	135	3930	500	9440	10	1	25609234	3368	7.09	0.98	12	0.27	1855.00	13480.00	20200	20220818	-34.90	11700	20230103	12.39	17950	-26.74	20230329	11700	12.39	20230103	20200	-34.90	20220818	11700	12.39	20230103	2.75	Y	030520	500	134 억	1908203	N	N	6916	N	N
29	20230627	130349	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13130	10	2	0.08	787305540	60109	94.44	13060	13270	13000	17050	9190	13120	13097.96	7.45	0	-12817	13486	13302	13106	12922	12726	13395	13015	135	3930	500	9440	10	1	25609234	3362	7.08	0.97	12	0.23	1855.00	13480.00	20200	20220818	-35.00	11700	20230103	12.22	17950	-26.85	20230329	11700	12.22	20230103	20200	-35.00	20220818	11700	12.22	20230103	2.75	Y	030520	500	134 억	1908203	N	N	6916	N	N
30	20230627	120350	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13260	140	2	1.07	645373020	49338	77.52	13060	13260	13000	17050	9190	13120	13080.65	7.45	0	-12603	13486	13302	13106	12922	12726	13395	13015	135	3930	500	9440	10	1	25609234	3396	7.15	0.98	12	0.19	1855.00	13480.00	20200	20220818	-34.36	11700	20230103	13.33	17950	-26.13	20230329	11700	13.33	20230103	20200	-34.36	20220818	11700	13.33	20230103	2.75	Y	030520	500	134 억	1908203	N	N	6916	N	N
31	20230627	110349	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13060	-60	5	-0.46	455628170	34914	54.86	13060	13130	13000	17050	9190	13120	13050.01	7.45	0	-8318	13486	13302	13106	12922	12726	13395	13015	135	3930	500	9440	10	1	25609234	3345	7.04	0.97	12	0.14	1855.00	13480.00	20200	20220818	-35.35	11700	20230103	11.62	17950	-27.24	20230329	11700	11.62	20230103	20200	-35.35	20220818	11700	11.62	20230103	2.75	Y	030520	500	134 억	1908203	N	N	6916	N	N
32	20230627	100342	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13040	-80	5	-0.61	269845240	20699	32.52	13060	13120	13000	17050	9190	13120	13036.63	7.45	0	-7415	13486	13302	13106	12922	12726	13395	13015	135	3930	500	9440	10	1	25609234	3339	7.03	0.97	12	0.08	1855.00	13480.00	20200	20220818	-35.45	11700	20230103	11.45	17950	-27.35	20230329	11700	11.45	20230103	20200	-35.45	20220818	11700	11.45	20230103	2.75	Y	030520	500	134 억	1908203	N	N	6916	N	N
33	20230627	090344	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13020	-100	5	-0.76	33863300	2596	4.08	13060	13120	13000	17050	9190	13120	13044.41	7.45	0	-993	13486	13302	13106	12922	12726	13395	13015	135	3930	500	9440	10	1	25609234	3334	7.02	0.97	12	0.01	1855.00	13480.00	20200	20220818	-35.54	11700	20230103	11.28	17950	-27.47	20230329	11700	11.28	20230103	20200	-35.54	20220818	11700	11.28	20230103	2.75	Y	030520	500	134 억	1908203	N	N	6916	N	N
34	20230626	160343	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13120	50	2	0.38	832595330	63454	63.04	13010	13290	12910	16990	9150	13070	13121.25	7.40	0	11948	13523	13296	13173	12946	12823	13235	12885	135	3920	500	9410	10	1	25609234	3360	7.07	0.97	12	0.25	1855.00	13480.00	20200	20220818	-35.05	11700	20230103	12.14	17950	-26.91	20230329	11700	12.14	20230103	20200	-35.05	20220818	11700	12.14	20230103	2.78	Y	030520	500	134 억	1896078	N	N	6916	N	N
35	20230626	150345	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13140	70	2	0.54	774838810	59055	58.67	13010	13290	12910	16990	9150	13070	13120.63	7.40	0	11545	13523	13296	13173	12946	12823	13235	12885	135	3920	500	9410	10	1	25609234	3365	7.08	0.97	12	0.23	1855.00	13480.00	20200	20220818	-34.95	11700	20230103	12.31	17950	-26.80	20230329	11700	12.31	20230103	20200	-34.95	20220818	11700	12.31	20230103	2.78	Y	030520	500	134 억	1896078	N	N	19610	N	N
36	20230626	140345	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13130	60	2	0.46	636121940	48471	48.15	13010	13290	12910	16990	9150	13070	13123.76	7.40	0	8257	13523	13296	13173	12946	12823	13235	12885	135	3920	500	9410	10	1	25609234	3362	7.08	0.97	12	0.19	1855.00	13480.00	20200	20220818	-35.00	11700	20230103	12.22	17950	-26.85	20230329	11700	12.22	20230103	20200	-35.00	20220818	11700	12.22	20230103	2.78	Y	030520	500	134 억	1896078	N	N	19610	N	N
37	20230626	130345	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13200	130	2	0.99	581036570	44288	44.00	13010	13290	12910	16990	9150	13070	13119.50	7.40	0	9725	13523	13296	13173	12946	12823	13235	12885	135	3920	500	9410	10	1	25609234	3380	7.12	0.98	12	0.17	1855.00	13480.00	20200	20220818	-34.65	11700	20230103	12.82	17950	-26.46	20230329	11700	12.82	20230103	20200	-34.65	20220818	11700	12.82	20230103	2.78	Y	030520	500	134 억	1896078	N	N	19610	N	N
38	20230626	120342	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13200	130	2	0.99	555488880	42353	42.08	13010	13290	12910	16990	9150	13070	13115.69	7.40	0	10344	13523	13296	13173	12946	12823	13235	12885	135	3920	500	9410	10	1	25609234	3380	7.12	0.98	12	0.17	1855.00	13480.00	20200	20220818	-34.65	11700	20230103	12.82	17950	-26.46	20230329	11700	12.82	20230103	20200	-34.65	20220818	11700	12.82	20230103	2.78	Y	030520	500	134 억	1896078	N	N	19610	N	N
39	20230626	110342	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13250	180	2	1.38	506651420	38665	38.41	13010	13290	12910	16990	9150	13070	13103.62	7.40	0	11686	13523	13296	13173	12946	12823	13235	12885	135	3920	500	9410	10	1	25609234	3393	7.14	0.98	12	0.15	1855.00	13480.00	20200	20220818	-34.41	11700	20230103	13.25	17950	-26.18	20230329	11700	13.25	20230103	20200	-34.41	20220818	11700	13.25	20230103	2.78	Y	030520	500	134 억	1896078	N	N	19610	N	N
40	20230626	100343	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13220	150	2	1.15	405533210	31023	30.82	13010	13240	12910	16990	9150	13070	13072.02	7.40	0	9710	13523	13296	13173	12946	12823	13235	12885	135	3920	500	9410	10	1	25609234	3386	7.13	0.98	12	0.12	1855.00	13480.00	20200	20220818	-34.55	11700	20230103	12.99	17950	-26.35	20230329	11700	12.99	20230103	20200	-34.55	20220818	11700	12.99	20230103	2.78	Y	030520	500	134 억	1896078	N	N	19610	N	N
41	20230626	090343	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12980	-90	5	-0.69	49212140	3786	3.76	13010	13070	12980	16990	9150	13070	12998.45	7.40	0	-1010	13523	13296	13173	12946	12823	13235	12885	135	3920	500	9410	10	1	25609234	3324	7.00	0.96	12	0.01	1855.00	13480.00	20200	20220818	-35.74	11700	20230103	10.94	17950	-27.69	20230329	11700	10.94	20230103	20200	-35.74	20220818	11700	10.94	20230103	2.78	Y	030520	500	134 억	1896078	N	N	19610	N	N
42	20230623	160540	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13070	-120	5	-0.91	1322181610	100319	86.77	13290	13400	13050	17140	9240	13190	13179.81	7.47	340	-20042	13623	13406	13213	12996	12803	13310	12900	135	3950	500	9490	10	1	25609234	3347	7.05	0.97	12	0.39	1855.00	13480.00	20200	20220818	-35.30	11700	20230103	11.71	17950	-27.19	20230329	11700	11.71	20230103	20200	-35.30	20220818	11700	11.71	20230103	2.77	Y	030520	500	134 억	1914142	N	N	19610	N	N
43	20230623	140307	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13070	-120	5	-0.91	1099229950	83272	72.02	13290	13400	13050	17140	9240	13190	13200.47	7.47	340	-17567	13623	13406	13213	12996	12803	13310	12900	135	3950	500	9490	10	1	25609234	3347	7.05	0.97	12	0.33	1855.00	13480.00	20200	20220818	-35.30	11700	20230103	11.71	17950	-27.19	20230329	11700	11.71	20230103	20200	-35.30	20220818	11700	11.71	20230103	2.77	Y	030520	500	134 억	1914142	N	N	21336	N	N
44	20230622	160203	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13190	0	3	0.00	1529023870	115197	103.87	13220	13430	13020	17140	9240	13190	13273.19	7.48	0	-815	13390	13290	13200	13100	13010	13340	13150	135	3950	500	9490	10	1	25609234	3378	7.11	0.98	12	0.45	1855.00	13480.00	20200	20220818	-34.70	11700	20230103	12.74	17950	-26.52	20230329	11700	12.74	20230103	20200	-34.70	20220818	11700	12.74	20230103	2.74	Y	030520	500	134 억	1914325	N	N	21336	N	N
45	20230622	150226	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13230	40	2	0.30	1458465310	109850	99.05	13220	13430	13020	17140	9240	13190	13276.93	7.48	0	-873	13390	13290	13200	13100	13010	13340	13150	135	3950	500	9490	10	1	25609234	3388	7.13	0.98	12	0.43	1855.00	13480.00	20200	20220818	-34.50	11700	20230103	13.08	17950	-26.30	20230329	11700	13.08	20230103	20200	-34.50	20220818	11700	13.08	20230103	2.74	Y	030520	500	134 억	1914325	N	N	29125	N	N
46	20230622	140935	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13220	30	2	0.23	1325881350	99815	90.00	13220	13430	13020	17140	9240	13190	13283.45	7.48	0	2466	13390	13290	13200	13100	13010	13340	13150	135	3950	500	9490	10	1	25609234	3386	7.13	0.98	12	0.39	1855.00	13480.00	20200	20220818	-34.55	11700	20230103	12.99	17950	-26.35	20230329	11700	12.99	20230103	20200	-34.55	20220818	11700	12.99	20230103	2.74	Y	030520	500	134 억	1914325	N	N	29125	N	N
47	20230622	130613	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13310	120	2	0.91	1091696320	82155	74.08	13220	13430	13020	17140	9240	13190	13288.33	7.48	0	6213	13390	13290	13200	13100	13010	13340	13150	135	3950	500	9490	10	1	25609234	3409	7.18	0.99	12	0.32	1855.00	13480.00	20200	20220818	-34.11	11700	20230103	13.76	17950	-25.85	20230329	11700	13.76	20230103	20200	-34.11	20220818	11700	13.76	20230103	2.74	Y	030520	500	134 억	1914325	N	N	29125	N	N
48	20230622	120402	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13390	200	2	1.52	952911870	71760	64.70	13220	13430	13020	17140	9240	13190	13279.23	7.48	0	6319	13390	13290	13200	13100	13010	13340	13150	135	3950	500	9490	10	1	25609234	3429	7.22	0.99	12	0.28	1855.00	13480.00	20200	20220818	-33.71	11700	20230103	14.44	17950	-25.40	20230329	11700	14.44	20230103	20200	-33.71	20220818	11700	14.44	20230103	2.74	Y	030520	500	134 억	1914325	N	N	29125	N	N
49	20230622	110337	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13360	170	2	1.29	669845260	50603	45.63	13220	13430	13020	17140	9240	13190	13237.32	7.48	0	7834	13390	13290	13200	13100	13010	13340	13150	135	3950	500	9490	10	1	25609234	3421	7.20	0.99	12	0.20	1855.00	13480.00	20200	20220818	-33.86	11700	20230103	14.19	17950	-25.57	20230329	11700	14.19	20230103	20200	-33.86	20220818	11700	14.19	20230103	2.74	Y	030520	500	134 억	1914325	N	N	29125	N	N
50	20230622	100637	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13290	100	2	0.76	498852660	37789	34.07	13220	13430	13020	17140	9240	13190	13201.02	7.48	0	11041	13390	13290	13200	13100	13010	13340	13150	135	3950	500	9490	10	1	25609234	3403	7.16	0.99	12	0.15	1855.00	13480.00	20200	20220818	-34.21	11700	20230103	13.59	17950	-25.96	20230329	11700	13.59	20230103	20200	-34.21	20220818	11700	13.59	20230103	2.74	Y	030520	500	134 억	1914325	N	N	29125	N	N
51	20230622	090927	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13190	0	3	0.00	247411870	18862	17.01	13220	13270	13020	17140	9240	13190	13116.70	7.48	0	4272	13390	13290	13200	13100	13010	13340	13150	135	3950	500	9490	10	1	25609234	3378	7.11	0.98	12	0.07	1855.00	13480.00	20200	20220818	-34.70	11700	20230103	12.74	17950	-26.52	20230329	11700	12.74	20230103	20200	-34.70	20220818	11700	12.74	20230103	2.74	Y	030520	500	134 억	1914325	N	N	29125	N	N
52	20230621	160212	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13190	-60	5	-0.45	1454736180	110348	96.94	13160	13300	13110	17220	9280	13250	13183.16	7.45	425	-24467	13576	13412	13316	13152	13056	13365	13105	135	3970	500	9540	10	1	25609234	3378	7.11	0.98	12	0.43	1855.00	13480.00	20200	20220818	-34.70	11700	20230103	12.74	17950	-26.52	20230329	11700	12.74	20230103	20200	-34.70	20220818	11700	12.74	20230103	2.75	Y	030520	500	134 억	1907209	N	N	29125	N	N
53	20230621	150432	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13190	-60	5	-0.45	1362330160	103340	90.79	13160	13300	13110	17220	9280	13250	13182.99	7.45	425	-24552	13576	13412	13316	13152	13056	13365	13105	135	3970	500	9540	10	1	25609234	3378	7.11	0.98	12	0.40	1855.00	13480.00	20200	20220818	-34.70	11700	20230103	12.74	17950	-26.52	20230329	11700	12.74	20230103	20200	-34.70	20220818	11700	12.74	20230103	2.75	Y	030520	500	134 억	1907209	N	N	20694	N	N
54	20230621	140341	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13200	-50	5	-0.38	1131532710	85830	75.40	13160	13300	13110	17220	9280	13250	13183.42	7.45	425	-23423	13576	13412	13316	13152	13056	13365	13105	135	3970	500	9540	10	1	25609234	3380	7.12	0.98	12	0.34	1855.00	13480.00	20200	20220818	-34.65	11700	20230103	12.82	17950	-26.46	20230329	11700	12.82	20230103	20200	-34.65	20220818	11700	12.82	20230103	2.75	Y	030520	500	134 억	1907209	N	N	20694	N	N
55	20230621	130129	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13190	-60	5	-0.45	995909950	75532	66.36	13160	13300	13110	17220	9280	13250	13185.27	7.45	425	-21436	13576	13412	13316	13152	13056	13365	13105	135	3970	500	9540	10	1	25609234	3378	7.11	0.98	12	0.29	1855.00	13480.00	20200	20220818	-34.70	11700	20230103	12.74	17950	-26.52	20230329	11700	12.74	20230103	20200	-34.70	20220818	11700	12.74	20230103	2.75	Y	030520	500	134 억	1907209	N	N	20694	N	N
56	20230621	120442	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13160	-90	5	-0.68	875840470	66436	58.37	13160	13300	13110	17220	9280	13250	13183.22	7.45	425	-18076	13576	13412	13316	13152	13056	13365	13105	135	3970	500	9540	10	1	25609234	3370	7.09	0.98	12	0.26	1855.00	13480.00	20200	20220818	-34.85	11700	20230103	12.48	17950	-26.69	20230329	11700	12.48	20230103	20200	-34.85	20220818	11700	12.48	20230103	2.75	Y	030520	500	134 억	1907209	N	N	20694	N	N
57	20230621	110432	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13120	-130	5	-0.98	743066220	56335	49.49	13160	13300	13110	17220	9280	13250	13190.13	7.45	425	-15420	13576	13412	13316	13152	13056	13365	13105	135	3970	500	9540	10	1	25609234	3360	7.07	0.97	12	0.22	1855.00	13480.00	20200	20220818	-35.05	11700	20230103	12.14	17950	-26.91	20230329	11700	12.14	20230103	20200	-35.05	20220818	11700	12.14	20230103	2.75	Y	030520	500	134 억	1907209	N	N	20694	N	N
58	20230621	100254	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13220	-30	5	-0.23	295562380	22330	19.62	13160	13300	13160	17220	9280	13250	13236.11	7.45	425	-6605	13576	13412	13316	13152	13056	13365	13105	135	3970	500	9540	10	1	25609234	3386	7.13	0.98	12	0.09	1855.00	13480.00	20200	20220818	-34.55	11700	20230103	12.99	17950	-26.35	20230329	11700	12.99	20230103	20200	-34.55	20220818	11700	12.99	20230103	2.75	Y	030520	500	134 억	1907209	N	N	20694	N	N
59	20230621	090728	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13250	0	3	0.00	69990760	5301	4.66	13160	13300	13160	17220	9280	13250	13203.31	7.45	425	468	13576	13412	13316	13152	13056	13365	13105	135	3970	500	9540	10	1	25609234	3393	7.14	0.98	12	0.02	1855.00	13480.00	20200	20220818	-34.41	11700	20230103	13.25	17950	-26.18	20230329	11700	13.25	20230103	20200	-34.41	20220818	11700	13.25	20230103	2.75	Y	030520	500	134 억	1907209	N	N	20694	N	N
60	20230620	160117	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13250	-170	5	-1.27	1493932970	112349	108.20	13440	13480	13220	17440	9400	13420	13297.32	7.50	680	-21842	13906	13662	13446	13202	12986	13555	13095	135	4020	500	9660	10	1	25609234	3393	7.14	0.98	12	0.44	1855.00	13480.00	20200	20220818	-34.41	11700	20230103	13.25	17950	-26.18	20230329	11700	13.25	20230103	20200	-34.41	20220818	11700	13.25	20230103	2.75	Y	030520	500	134 억	1920117	N	N	20694	N	N
61	20230620	150420	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13230	-190	5	-1.42	1423346700	107019	103.07	13440	13480	13220	17440	9400	13420	13299.94	7.50	680	-21971	13906	13662	13446	13202	12986	13555	13095	135	4020	500	9660	10	1	25609234	3388	7.13	0.98	12	0.42	1855.00	13480.00	20200	20220818	-34.50	11700	20230103	13.08	17950	-26.30	20230329	11700	13.08	20230103	20200	-34.50	20220818	11700	13.08	20230103	2.75	Y	030520	500	134 억	1920117	N	N	13413	N	N
62	20230620	140915	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13260	-160	5	-1.19	1236238040	92880	89.45	13440	13480	13220	17440	9400	13420	13310.06	7.50	680	-21263	13906	13662	13446	13202	12986	13555	13095	135	4020	500	9660	10	1	25609234	3396	7.15	0.98	12	0.36	1855.00	13480.00	20200	20220818	-34.36	11700	20230103	13.33	17950	-26.13	20230329	11700	13.33	20230103	20200	-34.36	20220818	11700	13.33	20230103	2.75	Y	030520	500	134 억	1920117	N	N	13413	N	N
63	20230620	130422	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13280	-140	5	-1.04	1021987530	76726	73.90	13440	13480	13220	17440	9400	13420	13319.96	7.50	680	-22672	13906	13662	13446	13202	12986	13555	13095	135	4020	500	9660	10	1	25609234	3401	7.16	0.99	12	0.30	1855.00	13480.00	20200	20220818	-34.26	11700	20230103	13.50	17950	-26.02	20230329	11700	13.50	20230103	20200	-34.26	20220818	11700	13.50	20230103	2.75	Y	030520	500	134 억	1920117	N	N	13413	N	N
64	20230620	120939	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13240	-180	5	-1.34	946677430	71047	68.43	13440	13480	13220	17440	9400	13420	13324.66	7.50	680	-21615	13906	13662	13446	13202	12986	13555	13095	135	4020	500	9660	10	1	25609234	3391	7.14	0.98	12	0.28	1855.00	13480.00	20200	20220818	-34.46	11700	20230103	13.16	17950	-26.24	20230329	11700	13.16	20230103	20200	-34.46	20220818	11700	13.16	20230103	2.75	Y	030520	500	134 억	1920117	N	N	13413	N	N
65	20230620	110539	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13260	-160	5	-1.19	713729360	53465	51.49	13440	13480	13260	17440	9400	13420	13349.47	7.50	680	-18661	13906	13662	13446	13202	12986	13555	13095	135	4020	500	9660	10	1	25609234	3396	7.15	0.98	12	0.21	1855.00	13480.00	20200	20220818	-34.36	11700	20230103	13.33	17950	-26.13	20230329	11700	13.33	20230103	20200	-34.36	20220818	11700	13.33	20230103	2.75	Y	030520	500	134 억	1920117	N	N	13413	N	N
66	20230620	100329	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13380	-40	5	-0.30	401242320	30004	28.90	13440	13480	13290	17440	9400	13420	13372.96	7.50	680	-4566	13906	13662	13446	13202	12986	13555	13095	135	4020	500	9660	10	1	25609234	3427	7.21	0.99	12	0.12	1855.00	13480.00	20200	20220818	-33.76	11700	20230103	14.36	17950	-25.46	20230329	11700	14.36	20230103	20200	-33.76	20220818	11700	14.36	20230103	2.75	Y	030520	500	134 억	1920117	N	N	13413	N	N
67	20230620	090808	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13310	-110	5	-0.82	153983440	11497	11.07	13440	13440	13310	17440	9400	13420	13393.36	7.50	680	-6882	13906	13662	13446	13202	12986	13555	13095	135	4020	500	9660	10	1	25609234	3409	7.18	0.99	12	0.04	1855.00	13480.00	20200	20220818	-34.11	11700	20230103	13.76	17950	-25.85	20230329	11700	13.76	20230103	20200	-34.11	20220818	11700	13.76	20230103	2.75	Y	030520	500	134 억	1920117	N	N	13413	N	N
68	20230619	160359	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13420	-160	5	-1.18	1386551790	103753	128.33	13690	13690	13230	17650	9510	13580	13363.96	7.48	425	-3027	13806	13692	13636	13522	13466	13665	13495	135	4070	500	9770	10	1	25609234	3437	7.23	1.00	12	0.41	1855.00	13480.00	20200	20220818	-33.56	11700	20230103	14.70	17950	-25.24	20230329	11700	14.70	20230103	20200	-33.56	20220818	11700	14.70	20230103	2.73	Y	030520	500	134 억	1916527	N	N	13413	N	N
69	20230619	150342	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13390	-190	5	-1.40	1254792430	93913	116.16	13690	13690	13230	17650	9510	13580	13361.22	7.48	425	-5650	13806	13692	13636	13522	13466	13665	13495	135	4070	500	9770	10	1	25609234	3429	7.22	0.99	12	0.37	1855.00	13480.00	20200	20220818	-33.71	11700	20230103	14.44	17950	-25.40	20230329	11700	14.44	20230103	20200	-33.71	20220818	11700	14.44	20230103	2.73	Y	030520	500	134 억	1916527	N	N	13587	N	N
70	20230619	140333	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13360	-220	5	-1.62	1153678210	86352	106.81	13690	13690	13230	17650	9510	13580	13360.18	7.48	425	-5447	13806	13692	13636	13522	13466	13665	13495	135	4070	500	9770	10	1	25609234	3421	7.20	0.99	12	0.34	1855.00	13480.00	20200	20220818	-33.86	11700	20230103	14.19	17950	-25.57	20230329	11700	14.19	20230103	20200	-33.86	20220818	11700	14.19	20230103	2.73	Y	030520	500	134 억	1916527	N	N	13587	N	N
71	20230619	130406	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13360	-220	5	-1.62	1068068040	79947	98.88	13690	13690	13230	17650	9510	13580	13359.70	7.48	425	-4572	13806	13692	13636	13522	13466	13665	13495	135	4070	500	9770	10	1	25609234	3421	7.20	0.99	12	0.31	1855.00	13480.00	20200	20220818	-33.86	11700	20230103	14.19	17950	-25.57	20230329	11700	14.19	20230103	20200	-33.86	20220818	11700	14.19	20230103	2.73	Y	030520	500	134 억	1916527	N	N	13587	N	N
72	20230619	120437	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13360	-220	5	-1.62	1026318950	76822	95.02	13690	13690	13230	17650	9510	13580	13359.70	7.48	425	-3211	13806	13692	13636	13522	13466	13665	13495	135	4070	500	9770	10	1	25609234	3421	7.20	0.99	12	0.30	1855.00	13480.00	20200	20220818	-33.86	11700	20230103	14.19	17950	-25.57	20230329	11700	14.19	20230103	20200	-33.86	20220818	11700	14.19	20230103	2.73	Y	030520	500	134 억	1916527	N	N	13587	N	N
73	20230619	111012	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13350	-230	5	-1.69	951590370	71224	88.10	13690	13690	13230	17650	9510	13580	13360.53	7.48	425	-2434	13806	13692	13636	13522	13466	13665	13495	135	4070	500	9770	10	1	25609234	3419	7.20	0.99	12	0.28	1855.00	13480.00	20200	20220818	-33.91	11700	20230103	14.10	17950	-25.63	20230329	11700	14.10	20230103	20200	-33.91	20220818	11700	14.10	20230103	2.73	Y	030520	500	134 억	1916527	N	N	13587	N	N
74	20230619	100920	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13320	-260	5	-1.91	750604350	56182	69.49	13690	13690	13230	17650	9510	13580	13360.23	7.48	425	-5335	13806	13692	13636	13522	13466	13665	13495	135	4070	500	9770	10	1	25609234	3411	7.18	0.99	12	0.22	1855.00	13480.00	20200	20220818	-34.06	11700	20230103	13.85	17950	-25.79	20230329	11700	13.85	20230103	20200	-34.06	20220818	11700	13.85	20230103	2.73	Y	030520	500	134 억	1916527	N	N	13587	N	N
75	20230619	090228	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13510	-70	5	-0.52	71729060	5271	6.52	13690	13690	13510	17650	9510	13580	13608.25	7.48	425	-1270	13806	13692	13636	13522	13466	13665	13495	135	4070	500	9770	10	1	25609234	3460	7.28	1.00	12	0.02	1855.00	13480.00	20200	20220818	-33.12	11700	20230103	15.47	17950	-24.74	20230329	11700	15.47	20230103	20200	-33.12	20220818	11700	15.47	20230103	2.73	Y	030520	500	134 억	1916527	N	N	13587	N	N
76	20230616	160226	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13580	20	2	0.15	1073572020	78674	38.58	13610	13750	13580	17620	9500	13560	13646.28	7.46	0	-9242	14153	13856	13613	13316	13073	13735	13195	135	4060	500	9760	10	1	25609234	3478	7.32	1.01	12	0.31	1855.00	13480.00	20200	20220818	-32.77	11700	20230103	16.07	17950	-24.35	20230329	11700	16.07	20230103	20200	-32.77	20220818	11700	16.07	20230103	2.73	Y	030520	500	134 억	1909818	N	N	13587	N	N
77	20230616	150713	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13630	70	2	0.52	928496900	67999	33.35	13610	13750	13580	17620	9500	13560	13654.57	7.46	0	-9194	14153	13856	13613	13316	13073	13735	13195	135	4060	500	9760	10	1	25609234	3491	7.35	1.01	12	0.27	1855.00	13480.00	20200	20220818	-32.52	11700	20230103	16.50	17950	-24.07	20230329	11700	16.50	20230103	20200	-32.52	20220818	11700	16.50	20230103	2.73	Y	030520	500	134 억	1909818	N	N	28444	N	N
78	20230616	140947	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13630	70	2	0.52	800390790	58601	28.74	13610	13750	13580	17620	9500	13560	13658.31	7.46	0	-7724	14153	13856	13613	13316	13073	13735	13195	135	4060	500	9760	10	1	25609234	3491	7.35	1.01	12	0.23	1855.00	13480.00	20200	20220818	-32.52	11700	20230103	16.50	17950	-24.07	20230329	11700	16.50	20230103	20200	-32.52	20220818	11700	16.50	20230103	2.73	Y	030520	500	134 억	1909818	N	N	28444	N	N
79	20230616	130426	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13710	150	2	1.11	673629000	49322	24.19	13610	13750	13580	17620	9500	13560	13657.78	7.46	0	-3758	14153	13856	13613	13316	13073	13735	13195	135	4060	500	9760	10	1	25609234	3511	7.39	1.02	12	0.19	1855.00	13480.00	20200	20220818	-32.13	11700	20230103	17.18	17950	-23.62	20230329	11700	17.18	20230103	20200	-32.13	20220818	11700	17.18	20230103	2.73	Y	030520	500	134 억	1909818	N	N	28444	N	N
80	20230616	120432	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13650	90	2	0.66	594865110	43565	21.37	13610	13750	13580	17620	9500	13560	13654.66	7.46	0	-3036	14153	13856	13613	13316	13073	13735	13195	135	4060	500	9760	10	1	25609234	3496	7.36	1.01	12	0.17	1855.00	13480.00	20200	20220818	-32.43	11700	20230103	16.67	17950	-23.96	20230329	11700	16.67	20230103	20200	-32.43	20220818	11700	16.67	20230103	2.73	Y	030520	500	134 억	1909818	N	N	28444	N	N
81	20230616	110824	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13640	80	2	0.59	533114250	39038	19.14	13610	13750	13580	17620	9500	13560	13656.29	7.46	0	-1652	14153	13856	13613	13316	13073	13735	13195	135	4060	500	9760	10	1	25609234	3493	7.35	1.01	12	0.15	1855.00	13480.00	20200	20220818	-32.48	11700	20230103	16.58	17950	-24.01	20230329	11700	16.58	20230103	20200	-32.48	20220818	11700	16.58	20230103	2.73	Y	030520	500	134 억	1909818	N	N	28444	N	N
82	20230616	100431	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13700	140	2	1.03	367477850	26921	13.20	13610	13750	13580	17620	9500	13560	13650.23	7.46	0	1013	14153	13856	13613	13316	13073	13735	13195	135	4060	500	9760	10	1	25609234	3508	7.39	1.02	12	0.11	1855.00	13480.00	20200	20220818	-32.18	11700	20230103	17.09	17950	-23.68	20230329	11700	17.09	20230103	20200	-32.18	20220818	11700	17.09	20230103	2.73	Y	030520	500	134 억	1909818	N	N	28444	N	N
83	20230616	090337	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13590	30	2	0.22	74093560	5442	2.67	13610	13680	13580	17620	9500	13560	13615.13	7.46	0	932	14153	13856	13613	13316	13073	13735	13195	135	4060	500	9760	10	1	25609234	3480	7.33	1.01	12	0.02	1855.00	13480.00	20200	20220818	-32.72	11700	20230103	16.15	17950	-24.29	20230329	11700	16.15	20230103	20200	-32.72	20220818	11700	16.15	20230103	2.73	Y	030520	500	134 억	1909818	N	N	28444	N	N
84	20230615	150304	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13550	-300	5	-2.17	2586020900	190143	43.45	13850	13910	13370	18000	9700	13850	13600.40	7.49	0	-9903	14970	14410	14050	13490	13130	14230	13310	135	4150	500	9970	10	1	25609234	3470	7.30	1.01	12	0.74	1855.00	13480.00	20200	20220818	-32.92	11700	20230103	15.81	17950	-24.51	20230329	11700	15.81	20230103	20200	-32.92	20220818	11700	15.81	20230103	2.72	Y	030520	500	134 억	1918901	N	N	33784	N	N
85	20230615	140259	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13500	-350	5	-2.53	2369966080	174185	39.81	13850	13910	13370	18000	9700	13850	13606.03	7.49	0	-12858	14970	14410	14050	13490	13130	14230	13310	135	4150	500	9970	10	1	25609234	3457	7.28	1.00	12	0.68	1855.00	13480.00	20200	20220818	-33.17	11700	20230103	15.38	17950	-24.79	20230329	11700	15.38	20230103	20200	-33.17	20220818	11700	15.38	20230103	2.72	Y	030520	500	134 억	1918901	N	N	33784	N	N
86	20230615	130628	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13510	-340	5	-2.45	2130909990	156478	35.76	13850	13910	13370	18000	9700	13850	13617.95	7.49	0	-16264	14970	14410	14050	13490	13130	14230	13310	135	4150	500	9970	10	1	25609234	3460	7.28	1.00	12	0.61	1855.00	13480.00	20200	20220818	-33.12	11700	20230103	15.47	17950	-24.74	20230329	11700	15.47	20230103	20200	-33.12	20220818	11700	15.47	20230103	2.72	Y	030520	500	134 억	1918901	N	N	33784	N	N
87	20230615	120334	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13490	-360	5	-2.60	1970559080	144627	33.05	13850	13910	13370	18000	9700	13850	13625.11	7.49	0	-17704	14970	14410	14050	13490	13130	14230	13310	135	4150	500	9970	10	1	25609234	3455	7.27	1.00	12	0.56	1855.00	13480.00	20200	20220818	-33.22	11700	20230103	15.30	17950	-24.85	20230329	11700	15.30	20230103	20200	-33.22	20220818	11700	15.30	20230103	2.72	Y	030520	500	134 억	1918901	N	N	33784	N	N
88	20230615	110116	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13510	-340	5	-2.45	1290395550	93994	21.48	13850	13910	13510	18000	9700	13850	13728.49	7.49	0	-19509	14970	14410	14050	13490	13130	14230	13310	135	4150	500	9970	10	1	25609234	3460	7.28	1.00	12	0.37	1855.00	13480.00	20200	20220818	-33.12	11700	20230103	15.47	17950	-24.74	20230329	11700	15.47	20230103	20200	-33.12	20220818	11700	15.47	20230103	2.72	Y	030520	500	134 억	1918901	N	N	33784	N	N
89	20230611	184919	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14610	-290	5	-1.95	1363551610	92655	96.29	14920	14930	14610	19370	10430	14900	14719.56	7.57	-17134	-23481	15280	15090	14890	14700	14500	14990	14600	135	4470	500	10720	10	1	25609234	3742	7.88	1.08	12	0.36	1855.00	13480.00	20700	20220608	-29.42	11700	20230103	24.87	17950	-18.61	20230329	11700	24.87	20230103	20450	-28.56	20220610	11700	24.87	20230103	2.67	Y	030520	500	134 억	1939748	N	N	11076	N	N
90	20230611	181752	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14610	-290	5	-1.95	1363551610	92655	96.29	14920	14930	14610	19370	10430	14900	14719.56	7.57	-17134	-23481	15280	15090	14890	14700	14500	14990	14600	135	4470	500	10720	10	1	25609234	3742	7.88	1.08	12	0.36	1855.00	13480.00	20700	20220608	-29.42	11700	20230103	24.87	17950	-18.61	20230329	11700	24.87	20230103	20450	-28.56	20220610	11700	24.87	20230103	2.67	Y	030520	500	134 억	1939748	N	N	11076	N	N
91	20230611	181131	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14610	-290	5	-1.95	1363551610	92655	96.29	14920	14930	14610	19370	10430	14900	14719.56	7.57	-17134	-23481	15280	15090	14890	14700	14500	14990	14600	135	4470	500	10720	10	1	25609234	3742	7.88	1.08	12	0.36	1855.00	13480.00	20700	20220608	-29.42	11700	20230103	24.87	17950	-18.61	20230329	11700	24.87	20230103	20450	-28.56	20220610	11700	24.87	20230103	2.67	Y	030520	500	134 억	1939748	N	N	11076	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History