KissMeData/030520/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

80 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	20230831	160407	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14400	-120	5	-0.83	3593468030	249410	65.61	14550	14690	14210	18870	10170	14520	14407.88	8.89	0	34094	14800	14660	14470	14330	14140	14730	14400	135	4350	500	10450	10	1	24179744	3482	7.76	1.07	12	1.03	1855.00	13480.00	17950	20230329	-19.78	11690	20230726	23.18	17950	-19.78	20230329	11690	23.18	20230726	17950	-19.78	20230329	11690	23.18	20230726	4.11	Y	030520	500	134 억	2150074	N	N	14052	N	N
3	20230831	150503	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14360	-160	5	-1.10	3337305410	231604	60.92	14550	14690	14210	18870	10170	14520	14409.53	8.89	0	28174	14800	14660	14470	14330	14140	14730	14400	135	4350	500	10450	10	1	24179744	3472	7.74	1.07	12	0.96	1855.00	13480.00	17950	20230329	-20.00	11690	20230726	22.84	17950	-20.00	20230329	11690	22.84	20230726	17950	-20.00	20230329	11690	22.84	20230726	4.11	Y	030520	500	134 억	2150074	N	N	2188	N	N
4	20230831	140530	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14400	-120	5	-0.83	3026403770	209989	55.24	14550	14690	14210	18870	10170	14520	14412.20	8.89	0	21446	14800	14660	14470	14330	14140	14730	14400	135	4350	500	10450	10	1	24179744	3482	7.76	1.07	12	0.87	1855.00	13480.00	17950	20230329	-19.78	11690	20230726	23.18	17950	-19.78	20230329	11690	23.18	20230726	17950	-19.78	20230329	11690	23.18	20230726	4.11	Y	030520	500	134 억	2150074	N	N	2188	N	N
5	20230831	130515	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14360	-160	5	-1.10	2703797270	187517	49.33	14550	14690	14210	18870	10170	14520	14418.94	8.89	0	10218	14800	14660	14470	14330	14140	14730	14400	135	4350	500	10450	10	1	24179744	3472	7.74	1.07	12	0.78	1855.00	13480.00	17950	20230329	-20.00	11690	20230726	22.84	17950	-20.00	20230329	11690	22.84	20230726	17950	-20.00	20230329	11690	22.84	20230726	4.11	Y	030520	500	134 억	2150074	N	N	2188	N	N
6	20230831	120522	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14410	-110	5	-0.76	2513350170	174243	45.84	14550	14690	14210	18870	10170	14520	14424.40	8.89	0	7089	14800	14660	14470	14330	14140	14730	14400	135	4350	500	10450	10	1	24179744	3484	7.77	1.07	12	0.72	1855.00	13480.00	17950	20230329	-19.72	11690	20230726	23.27	17950	-19.72	20230329	11690	23.27	20230726	17950	-19.72	20230329	11690	23.27	20230726	4.11	Y	030520	500	134 억	2150074	N	N	2188	N	N
7	20230831	110727	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14380	-140	5	-0.96	2300311230	159434	41.94	14550	14690	14210	18870	10170	14520	14427.98	8.89	0	3256	14800	14660	14470	14330	14140	14730	14400	135	4350	500	10450	10	1	24179744	3477	7.75	1.07	12	0.66	1855.00	13480.00	17950	20230329	-19.89	11690	20230726	23.01	17950	-19.89	20230329	11690	23.01	20230726	17950	-19.89	20230329	11690	23.01	20230726	4.11	Y	030520	500	134 억	2150074	N	N	2188	N	N
8	20230831	100552	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14310	-210	5	-1.45	1615215350	111482	29.33	14550	14690	14300	18870	10170	14520	14488.58	8.89	0	-8367	14800	14660	14470	14330	14140	14730	14400	135	4350	500	10450	10	1	24179744	3460	7.71	1.06	12	0.46	1855.00	13480.00	17950	20230329	-20.28	11690	20230726	22.41	17950	-20.28	20230329	11690	22.41	20230726	17950	-20.28	20230329	11690	22.41	20230726	4.11	Y	030520	500	134 억	2150074	N	N	2188	N	N
9	20230831	090443	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14550	30	2	0.21	141447440	9750	2.56	14550	14580	14440	18870	10170	14520	14507.43	8.89	0	-3704	14800	14660	14470	14330	14140	14730	14400	135	4350	500	10450	10	1	24179744	3518	7.84	1.08	12	0.04	1855.00	13480.00	17950	20230329	-18.94	11690	20230726	24.47	17950	-18.94	20230329	11690	24.47	20230726	17950	-18.94	20230329	11690	24.47	20230726	4.11	Y	030520	500	134 억	2150074	N	N	2188	N	N
10	20230830	160410	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14520	260	2	1.82	5458284150	377115	25.55	14300	14610	14280	18530	9990	14260	14473.91	8.44	0	99030	15546	14902	14306	13662	13066	15225	13985	135	4270	500	10260	10	1	24179744	3511	7.83	1.08	12	1.56	1855.00	13480.00	17950	20230329	-19.11	11690	20230726	24.21	17950	-19.11	20230329	11690	24.21	20230726	17950	-19.11	20230329	11690	24.21	20230726	4.04	Y	030520	500	134 억	2041444	N	N	2188	N	N
11	20230830	150452	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14510	250	2	1.75	5122340200	353962	23.98	14300	14610	14280	18530	9990	14260	14471.68	8.44	0	94524	15546	14902	14306	13662	13066	15225	13985	135	4270	500	10260	10	1	24179744	3508	7.82	1.08	12	1.46	1855.00	13480.00	17950	20230329	-19.16	11690	20230726	24.12	17950	-19.16	20230329	11690	24.12	20230726	17950	-19.16	20230329	11690	24.12	20230726	4.04	Y	030520	500	134 억	2041444	N	N	7570	N	N
12	20230830	140520	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14570	310	2	2.17	4708680090	325476	22.05	14300	14610	14280	18530	9990	14260	14467.31	8.44	0	88283	15546	14902	14306	13662	13066	15225	13985	135	4270	500	10260	10	1	24179744	3523	7.85	1.08	12	1.35	1855.00	13480.00	17950	20230329	-18.83	11690	20230726	24.64	17950	-18.83	20230329	11690	24.64	20230726	17950	-18.83	20230329	11690	24.64	20230726	4.04	Y	030520	500	134 억	2041444	N	N	7570	N	N
13	20230830	130503	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14510	250	2	1.75	4105722680	283981	19.24	14300	14610	14280	18530	9990	14260	14458.01	8.44	0	78565	15546	14902	14306	13662	13066	15225	13985	135	4270	500	10260	10	1	24179744	3508	7.82	1.08	12	1.17	1855.00	13480.00	17950	20230329	-19.16	11690	20230726	24.12	17950	-19.16	20230329	11690	24.12	20230726	17950	-19.16	20230329	11690	24.12	20230726	4.04	Y	030520	500	134 억	2041444	N	N	7570	N	N
14	20230830	120516	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14440	180	2	1.26	3423739040	236718	16.04	14300	14610	14280	18530	9990	14260	14463.71	8.44	0	71986	15546	14902	14306	13662	13066	15225	13985	135	4270	500	10260	10	1	24179744	3492	7.78	1.07	12	0.98	1855.00	13480.00	17950	20230329	-19.55	11690	20230726	23.52	17950	-19.55	20230329	11690	23.52	20230726	17950	-19.55	20230329	11690	23.52	20230726	4.04	Y	030520	500	134 억	2041444	N	N	7570	N	N
15	20230830	110726	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14420	160	2	1.12	3093383560	213844	14.49	14300	14610	14280	18530	9990	14260	14465.99	8.44	0	70606	15546	14902	14306	13662	13066	15225	13985	135	4270	500	10260	10	1	24179744	3487	7.77	1.07	12	0.88	1855.00	13480.00	17950	20230329	-19.67	11690	20230726	23.35	17950	-19.67	20230329	11690	23.35	20230726	17950	-19.67	20230329	11690	23.35	20230726	4.04	Y	030520	500	134 억	2041444	N	N	7570	N	N
16	20230830	100539	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14400	140	2	0.98	2435739390	168303	11.40	14300	14610	14280	18530	9990	14260	14472.85	8.44	0	55090	15546	14902	14306	13662	13066	15225	13985	135	4270	500	10260	10	1	24179744	3482	7.76	1.07	12	0.70	1855.00	13480.00	17950	20230329	-19.78	11690	20230726	23.18	17950	-19.78	20230329	11690	23.18	20230726	17950	-19.78	20230329	11690	23.18	20230726	4.04	Y	030520	500	134 억	2041444	N	N	7570	N	N
17	20230830	090438	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14480	220	2	1.54	400106200	27797	1.88	14300	14490	14280	18530	9990	14260	14395.81	8.44	0	9809	15546	14902	14306	13662	13066	15225	13985	135	4270	500	10260	10	1	24179744	3501	7.81	1.07	12	0.11	1855.00	13480.00	17950	20230329	-19.33	11690	20230726	23.87	17950	-19.33	20230329	11690	23.87	20230726	17950	-19.33	20230329	11690	23.87	20230726	4.04	Y	030520	500	134 억	2041444	N	N	7570	N	N
18	20230829	160405	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14260	620	2	4.55	20972204040	1458906	429.18	13730	14950	13710	17730	9550	13640	14375.51	8.04	0	93500	14246	13942	13746	13442	13246	13845	13345	135	4090	500	9820	10	1	24179744	3448	7.69	1.06	12	6.03	1855.00	13480.00	17950	20230329	-20.56	11690	20230726	21.98	17950	-20.56	20230329	11690	21.98	20230726	17950	-20.56	20230329	11690	21.98	20230726	3.98	Y	030520	500	134 억	1943110	N	N	5064	N	N
19	20230829	150455	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14420	780	2	5.72	20213897730	1405905	413.59	13730	14950	13710	17730	9550	13640	14377.87	8.04	0	82979	14246	13942	13746	13442	13246	13845	13345	135	4090	500	9820	10	1	24179744	3487	7.77	1.07	12	5.81	1855.00	13480.00	17950	20230329	-19.67	11690	20230726	23.35	17950	-19.67	20230329	11690	23.35	20230726	17950	-19.67	20230329	11690	23.35	20230726	3.98	Y	030520	500	134 억	1943110	N	N	7512	N	N
20	20230829	140531	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14480	840	2	6.16	18310229440	1273620	374.67	13730	14950	13710	17730	9550	13640	14376.54	8.04	0	55753	14246	13942	13746	13442	13246	13845	13345	135	4090	500	9820	10	1	24179744	3501	7.81	1.07	12	5.27	1855.00	13480.00	17950	20230329	-19.33	11690	20230726	23.87	17950	-19.33	20230329	11690	23.87	20230726	17950	-19.33	20230329	11690	23.87	20230726	3.98	Y	030520	500	134 억	1943110	N	N	7512	N	N
21	20230829	130507	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14060	420	2	3.08	2907635360	208659	61.38	13730	14160	13710	17730	9550	13640	13934.90	8.04	0	44702	14246	13942	13746	13442	13246	13845	13345	135	4090	500	9820	10	1	24179744	3400	7.58	1.04	12	0.86	1855.00	13480.00	17950	20230329	-21.67	11690	20230726	20.27	17950	-21.67	20230329	11690	20.27	20230726	17950	-21.67	20230329	11690	20.27	20230726	3.98	Y	030520	500	134 억	1943110	N	N	7512	N	N
22	20230829	120527	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14070	430	2	3.15	2433766450	174878	51.45	13730	14160	13710	17730	9550	13640	13916.97	8.04	0	37987	14246	13942	13746	13442	13246	13845	13345	135	4090	500	9820	10	1	24179744	3402	7.58	1.04	12	0.72	1855.00	13480.00	17950	20230329	-21.62	11690	20230726	20.36	17950	-21.62	20230329	11690	20.36	20230726	17950	-21.62	20230329	11690	20.36	20230726	3.98	Y	030520	500	134 억	1943110	N	N	7512	N	N
23	20230829	110821	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13890	250	2	1.83	1645655660	118622	34.90	13730	13970	13710	17730	9550	13640	13873.15	8.04	0	36505	14246	13942	13746	13442	13246	13845	13345	135	4090	500	9820	10	1	24179744	3359	7.49	1.03	12	0.49	1855.00	13480.00	17950	20230329	-22.62	11690	20230726	18.82	17950	-22.62	20230329	11690	18.82	20230726	17950	-22.62	20230329	11690	18.82	20230726	3.98	Y	030520	500	134 억	1943110	N	N	7512	N	N
24	20230829	100555	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13890	250	2	1.83	1168564420	84315	24.80	13730	13950	13710	17730	9550	13640	13859.56	8.04	0	21833	14246	13942	13746	13442	13246	13845	13345	135	4090	500	9820	10	1	24179744	3359	7.49	1.03	12	0.35	1855.00	13480.00	17950	20230329	-22.62	11690	20230726	18.82	17950	-22.62	20230329	11690	18.82	20230726	17950	-22.62	20230329	11690	18.82	20230726	3.98	Y	030520	500	134 억	1943110	N	N	7512	N	N
25	20230829	090357	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13720	80	2	0.59	130484730	9490	2.79	13730	13790	13720	17730	9550	13640	13749.94	8.04	0	3209	14246	13942	13746	13442	13246	13845	13345	135	4090	500	9820	10	1	24179744	3317	7.40	1.02	12	0.04	1855.00	13480.00	17950	20230329	-23.57	11690	20230726	17.37	17950	-23.57	20230329	11690	17.37	20230726	17950	-23.57	20230329	11690	17.37	20230726	3.98	Y	030520	500	134 억	1943110	N	N	7512	N	N
26	20230828	160355	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13640	-170	5	-1.23	4546214060	332904	37.63	13990	14050	13550	17950	9670	13810	13654.97	7.81	0	57843	14970	14390	14100	13520	13230	14245	13375	135	4140	500	9940	10	1	24179744	3298	7.35	1.01	12	1.38	1855.00	13480.00	17950	20230329	-24.01	11690	20230726	16.68	17950	-24.01	20230329	11690	16.68	20230726	17950	-24.01	20230329	11690	16.68	20230726	3.79	Y	030520	500	134 억	1888999	N	N	7512	N	N
27	20230828	150359	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13680	-130	5	-0.94	4036754750	295564	33.41	13990	14050	13550	17950	9670	13810	13656.35	7.81	0	43638	14970	14390	14100	13520	13230	14245	13375	135	4140	500	9940	10	1	24179744	3308	7.37	1.01	12	1.22	1855.00	13480.00	17950	20230329	-23.79	11690	20230726	17.02	17950	-23.79	20230329	11690	17.02	20230726	17950	-23.79	20230329	11690	17.02	20230726	3.79	Y	030520	500	134 억	1888999	N	N	17040	N	N
28	20230828	140359	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13640	-170	5	-1.23	3625133120	265486	30.01	13990	14050	13550	17950	9670	13810	13653.05	7.81	0	30677	14970	14390	14100	13520	13230	14245	13375	135	4140	500	9940	10	1	24179744	3298	7.35	1.01	12	1.10	1855.00	13480.00	17950	20230329	-24.01	11690	20230726	16.68	17950	-24.01	20230329	11690	16.68	20230726	17950	-24.01	20230329	11690	16.68	20230726	3.79	Y	030520	500	134 억	1888999	N	N	17040	N	N
29	20230828	130404	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13590	-220	5	-1.59	3281781910	240285	27.16	13990	14050	13550	17950	9670	13810	13656.08	7.81	0	20758	14970	14390	14100	13520	13230	14245	13375	135	4140	500	9940	10	1	24179744	3286	7.33	1.01	12	0.99	1855.00	13480.00	17950	20230329	-24.29	11690	20230726	16.25	17950	-24.29	20230329	11690	16.25	20230726	17950	-24.29	20230329	11690	16.25	20230726	3.79	Y	030520	500	134 억	1888999	N	N	17040	N	N
30	20230828	120400	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13620	-190	5	-1.38	2794751490	204476	23.11	13990	14050	13550	17950	9670	13810	13665.90	7.81	0	20682	14970	14390	14100	13520	13230	14245	13375	135	4140	500	9940	10	1	24179744	3293	7.34	1.01	12	0.85	1855.00	13480.00	17950	20230329	-24.12	11690	20230726	16.51	17950	-24.12	20230329	11690	16.51	20230726	17950	-24.12	20230329	11690	16.51	20230726	3.79	Y	030520	500	134 억	1888999	N	N	17040	N	N
31	20230828	110358	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13600	-210	5	-1.52	2426554700	177460	20.06	13990	14050	13550	17950	9670	13810	13671.63	7.81	0	21660	14970	14390	14100	13520	13230	14245	13375	135	4140	500	9940	10	1	24179744	3288	7.33	1.01	12	0.73	1855.00	13480.00	17950	20230329	-24.23	11690	20230726	16.34	17950	-24.23	20230329	11690	16.34	20230726	17950	-24.23	20230329	11690	16.34	20230726	3.79	Y	030520	500	134 억	1888999	N	N	17040	N	N
32	20230828	100353	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13620	-190	5	-1.38	1941401940	141757	16.02	13990	14050	13550	17950	9670	13810	13692.97	7.81	0	29052	14970	14390	14100	13520	13230	14245	13375	135	4140	500	9940	10	1	24179744	3293	7.34	1.01	12	0.59	1855.00	13480.00	17950	20230329	-24.12	11690	20230726	16.51	17950	-24.12	20230329	11690	16.51	20230726	17950	-24.12	20230329	11690	16.51	20230726	3.79	Y	030520	500	134 억	1888999	N	N	17040	N	N
33	20230828	090400	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13850	40	2	0.29	321997980	23121	2.61	13990	14050	13830	17950	9670	13810	13942.74	7.81	0	4622	14970	14390	14100	13520	13230	14245	13375	135	4140	500	9940	10	1	24179744	3349	7.47	1.03	12	0.10	1855.00	13480.00	17950	20230329	-22.84	11690	20230726	18.48	17950	-22.84	20230329	11690	18.48	20230726	17950	-22.84	20230329	11690	18.48	20230726	3.79	Y	030520	500	134 억	1888999	N	N	17040	N	N
34	20230825	160356	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13810	-1520	5	-9.92	12335285930	870298	20.71	14540	14680	13810	19920	10740	15330	14173.96	7.78	0	4754	16763	16046	15163	14446	13563	16405	14805	135	4590	500	11030	10	1	24179744	3339	7.44	1.02	12	3.60	1855.00	13480.00	17950	20230329	-23.06	11690	20230726	18.14	17950	-23.06	20230329	11690	18.14	20230726	17950	-23.06	20230329	11690	18.14	20230726	3.78	Y	030520	500	134 억	1881189	N	N	16990	N	N
35	20230825	150359	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14090	-1240	5	-8.09	11043121770	777422	18.50	14540	14680	14000	19920	10740	15330	14204.52	7.78	0	-9690	16763	16046	15163	14446	13563	16405	14805	135	4590	500	11030	10	1	24179744	3407	7.60	1.05	12	3.22	1855.00	13480.00	17950	20230329	-21.50	11690	20230726	20.53	17950	-21.50	20230329	11690	20.53	20230726	17950	-21.50	20230329	11690	20.53	20230726	3.78	Y	030520	500	134 억	1881189	N	N	19798	N	N
36	20230825	140358	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14100	-1230	5	-8.02	10012248310	703979	16.75	14540	14680	14000	19920	10740	15330	14222.07	7.78	0	-19414	16763	16046	15163	14446	13563	16405	14805	135	4590	500	11030	10	1	24179744	3409	7.60	1.05	12	2.91	1855.00	13480.00	17950	20230329	-21.45	11690	20230726	20.62	17950	-21.45	20230329	11690	20.62	20230726	17950	-21.45	20230329	11690	20.62	20230726	3.78	Y	030520	500	134 억	1881189	N	N	19798	N	N
37	20230825	130356	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14030	-1300	5	-8.48	9107137340	639709	15.22	14540	14680	14010	19920	10740	15330	14236.05	7.78	0	-31945	16763	16046	15163	14446	13563	16405	14805	135	4590	500	11030	10	1	24179744	3392	7.56	1.04	12	2.65	1855.00	13480.00	17950	20230329	-21.84	11690	20230726	20.02	17950	-21.84	20230329	11690	20.02	20230726	17950	-21.84	20230329	11690	20.02	20230726	3.78	Y	030520	500	134 억	1881189	N	N	19798	N	N
38	20230825	120358	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14170	-1160	5	-7.57	8235682160	577715	13.75	14540	14680	14010	19920	10740	15330	14255.26	7.78	0	-42108	16763	16046	15163	14446	13563	16405	14805	135	4590	500	11030	10	1	24179744	3426	7.64	1.05	12	2.39	1855.00	13480.00	17950	20230329	-21.06	11690	20230726	21.21	17950	-21.06	20230329	11690	21.21	20230726	17950	-21.06	20230329	11690	21.21	20230726	3.78	Y	030520	500	134 억	1881189	N	N	19798	N	N
39	20230825	110358	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14130	-1200	5	-7.83	7486250760	524673	12.49	14540	14680	14010	19920	10740	15330	14268.03	7.78	0	-40917	16763	16046	15163	14446	13563	16405	14805	135	4590	500	11030	10	1	24179744	3417	7.62	1.05	12	2.17	1855.00	13480.00	17950	20230329	-21.28	11690	20230726	20.87	17950	-21.28	20230329	11690	20.87	20230726	17950	-21.28	20230329	11690	20.87	20230726	3.78	Y	030520	500	134 억	1881189	N	N	19798	N	N
40	20230825	100357	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14090	-1240	5	-8.09	6483787610	453314	10.79	14540	14680	14010	19920	10740	15330	14302.65	7.78	0	-36399	16763	16046	15163	14446	13563	16405	14805	135	4590	500	11030	10	1	24179744	3407	7.60	1.05	12	1.87	1855.00	13480.00	17950	20230329	-21.50	11690	20230726	20.53	17950	-21.50	20230329	11690	20.53	20230726	17950	-21.50	20230329	11690	20.53	20230726	3.78	Y	030520	500	134 억	1881189	N	N	19798	N	N
41	20230825	090359	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14460	-870	5	-5.68	1523232990	104838	2.49	14540	14680	14450	19920	10740	15330	14527.94	7.78	0	-16229	16763	16046	15163	14446	13563	16405	14805	135	4590	500	11030	10	1	24179744	3496	7.80	1.07	12	0.43	1855.00	13480.00	17950	20230329	-19.44	11690	20230726	23.70	17950	-19.44	20230329	11690	23.70	20230726	17950	-19.44	20230329	11690	23.70	20230726	3.78	Y	030520	500	134 억	1881189	N	N	19798	N	N
42	20230824	160354	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	15330	1230	2	8.72	62771240450	4125076	939.25	14290	15880	14280	18330	9870	14100	15216.55	7.78	0	-36408	14980	14540	14270	13830	13560	14405	13695	135	4230	500	10150	10	1	24179744	3707	8.26	1.14	12	17.06	1855.00	13480.00	18000	20220823	-14.83	11690	20230726	31.14	17950	-14.60	20230329	11690	31.14	20230726	17950	-14.60	20230329	11690	31.14	20230726	3.60	Y	030520	500	134 억	1880027	N	N	19226	N	N
43	20230824	150353	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	15150	1050	2	7.45	59024802000	3879739	883.39	14290	15880	14280	18330	9870	14100	15213.60	7.78	0	-28943	14980	14540	14270	13830	13560	14405	13695	135	4230	500	10150	10	1	24179744	3663	8.17	1.12	12	16.05	1855.00	13480.00	18000	20220823	-15.83	11690	20230726	29.60	17950	-15.60	20230329	11690	29.60	20230726	17950	-15.60	20230329	11690	29.60	20230726	3.60	Y	030520	500	134 억	1880027	N	N	8509	N	N
44	20230824	140355	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	15260	1160	2	8.23	52382967820	3437658	782.73	14290	15880	14280	18330	9870	14100	15237.98	7.78	0	-57010	14980	14540	14270	13830	13560	14405	13695	135	4230	500	10150	10	1	24179744	3690	8.23	1.13	12	14.22	1855.00	13480.00	18000	20220823	-15.22	11690	20230726	30.54	17950	-14.99	20230329	11690	30.54	20230726	17950	-14.99	20230329	11690	30.54	20230726	3.60	Y	030520	500	134 억	1880027	N	N	8509	N	N
45	20230824	130356	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14840	740	2	5.25	10006611640	681549	155.18	14290	14980	14280	18330	9870	14100	14682.16	7.78	0	87468	14980	14540	14270	13830	13560	14405	13695	135	4230	500	10150	10	1	24179744	3588	8.00	1.10	12	2.82	1855.00	13480.00	18000	20220823	-17.56	11690	20230726	26.95	17950	-17.33	20230329	11690	26.95	20230726	17950	-17.33	20230329	11690	26.95	20230726	3.60	Y	030520	500	134 억	1880027	N	N	8509	N	N
46	20230824	120356	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14490	390	2	2.77	7482741130	510627	116.27	14290	14980	14280	18330	9870	14100	14654.03	7.78	0	71884	14980	14540	14270	13830	13560	14405	13695	135	4230	500	10150	10	1	24179744	3504	7.81	1.07	12	2.11	1855.00	13480.00	18000	20220823	-19.50	11690	20230726	23.95	17950	-19.28	20230329	11690	23.95	20230726	17950	-19.28	20230329	11690	23.95	20230726	3.60	Y	030520	500	134 억	1880027	N	N	8509	N	N
47	20230824	110355	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14650	550	2	3.90	4821666050	330861	75.33	14290	14930	14280	18330	9870	14100	14573.09	7.78	0	45961	14980	14540	14270	13830	13560	14405	13695	135	4230	500	10150	10	1	24179744	3542	7.90	1.09	12	1.37	1855.00	13480.00	18000	20220823	-18.61	11690	20230726	25.32	17950	-18.38	20230329	11690	25.32	20230726	17950	-18.38	20230329	11690	25.32	20230726	3.60	Y	030520	500	134 억	1880027	N	N	8509	N	N
48	20230824	100354	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14650	550	2	3.90	3436283460	235135	53.54	14290	14930	14280	18330	9870	14100	14614.09	7.78	0	51814	14980	14540	14270	13830	13560	14405	13695	135	4230	500	10150	10	1	24179744	3542	7.90	1.09	12	0.97	1855.00	13480.00	18000	20220823	-18.61	11690	20230726	25.32	17950	-18.38	20230329	11690	25.32	20230726	17950	-18.38	20230329	11690	25.32	20230726	3.60	Y	030520	500	134 억	1880027	N	N	8509	N	N
49	20230824	090356	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14440	340	2	2.41	487719990	33859	7.71	14290	14540	14280	18330	9870	14100	14404.44	7.78	0	17241	14980	14540	14270	13830	13560	14405	13695	135	4230	500	10150	10	1	24179744	3492	7.78	1.07	12	0.14	1855.00	13480.00	18000	20220823	-19.78	11690	20230726	23.52	17950	-19.55	20230329	11690	23.52	20230726	17950	-19.55	20230329	11690	23.52	20230726	3.60	Y	030520	500	134 억	1880027	N	N	8509	N	N
50	20230823	160353	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14100	-800	5	-5.37	6138925970	430467	50.61	14670	14710	14000	19370	10430	14900	14259.34	7.76	0	-25911	15820	15360	15010	14550	14200	15590	14780	135	4470	500	10720	10	1	24179744	3409	7.60	1.05	12	1.78	1855.00	13480.00	18650	20220822	-24.40	11690	20230726	20.62	17950	-21.45	20230329	11690	20.62	20230726	18000	-21.67	20220823	11690	20.62	20230726	3.50	Y	030520	500	134 억	1877314	N	N	8459	N	N
51	20230823	150354	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14180	-720	5	-4.83	5776625620	404837	47.60	14670	14710	14000	19370	10430	14900	14266.89	7.76	0	-26208	15820	15360	15010	14550	14200	15590	14780	135	4470	500	10720	10	1	24179744	3429	7.64	1.05	12	1.67	1855.00	13480.00	18650	20220822	-23.97	11690	20230726	21.30	17950	-21.00	20230329	11690	21.30	20230726	18000	-21.22	20220823	11690	21.30	20230726	3.50	Y	030520	500	134 억	1877314	N	N	9092	N	N
52	20230823	140356	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14060	-840	5	-5.64	5125495460	358775	42.18	14670	14710	14000	19370	10430	14900	14283.77	7.76	0	-30307	15820	15360	15010	14550	14200	15590	14780	135	4470	500	10720	10	1	24179744	3400	7.58	1.04	12	1.48	1855.00	13480.00	18650	20220822	-24.61	11690	20230726	20.27	17950	-21.67	20230329	11690	20.27	20230726	18000	-21.89	20220823	11690	20.27	20230726	3.50	Y	030520	500	134 억	1877314	N	N	9092	N	N
53	20230823	130354	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14100	-800	5	-5.37	4558939230	318369	37.43	14670	14710	14030	19370	10430	14900	14317.19	7.76	0	-25448	15820	15360	15010	14550	14200	15590	14780	135	4470	500	10720	10	1	24179744	3409	7.60	1.05	12	1.32	1855.00	13480.00	18650	20220822	-24.40	11690	20230726	20.62	17950	-21.45	20230329	11690	20.62	20230726	18000	-21.67	20220823	11690	20.62	20230726	3.50	Y	030520	500	134 억	1877314	N	N	9092	N	N
54	20230823	120356	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14190	-710	5	-4.77	3875025080	269849	31.73	14670	14710	14130	19370	10430	14900	14357.25	7.76	0	-15698	15820	15360	15010	14550	14200	15590	14780	135	4470	500	10720	10	1	24179744	3431	7.65	1.05	12	1.12	1855.00	13480.00	18650	20220822	-23.91	11690	20230726	21.39	17950	-20.95	20230329	11690	21.39	20230726	18000	-21.17	20220823	11690	21.39	20230726	3.50	Y	030520	500	134 억	1877314	N	N	9092	N	N
55	20230823	110354	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14140	-760	5	-5.10	3434764440	238807	28.08	14670	14710	14140	19370	10430	14900	14380.06	7.76	0	-5024	15820	15360	15010	14550	14200	15590	14780	135	4470	500	10720	10	1	24179744	3419	7.62	1.05	12	0.99	1855.00	13480.00	18650	20220822	-24.18	11690	20230726	20.96	17950	-21.23	20230329	11690	20.96	20230726	18000	-21.44	20220823	11690	20.96	20230726	3.50	Y	030520	500	134 억	1877314	N	N	9092	N	N
56	20230823	100353	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14330	-570	5	-3.83	2157718670	149103	17.53	14670	14710	14300	19370	10430	14900	14467.39	7.76	0	-1208	15820	15360	15010	14550	14200	15590	14780	135	4470	500	10720	10	1	24179744	3465	7.73	1.06	12	0.62	1855.00	13480.00	18650	20220822	-23.16	11690	20230726	22.58	17950	-20.17	20230329	11690	22.58	20230726	18000	-20.39	20220823	11690	22.58	20230726	3.50	Y	030520	500	134 억	1877314	N	N	9092	N	N
57	20230823	090358	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14640	-260	5	-1.74	487398300	33454	3.93	14670	14710	14410	19370	10430	14900	14555.22	7.76	0	-7476	15820	15360	15010	14550	14200	15590	14780	135	4470	500	10720	10	1	24179744	3540	7.89	1.09	12	0.14	1855.00	13480.00	18650	20220822	-21.50	11690	20230726	25.24	17950	-18.44	20230329	11690	25.24	20230726	18000	-18.67	20220823	11690	25.24	20230726	3.50	Y	030520	500	134 억	1877314	N	N	9092	N	N
58	20230822	160351	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14900	310	2	2.12	12785154940	846441	110.86	14660	15470	14660	18960	10220	14590	15105.16	7.82	0	-20023	15396	14992	14596	14192	13796	15195	14395	135	4370	500	10500	10	1	24179744	3603	8.03	1.11	12	3.50	1855.00	13480.00	19850	20220819	-24.94	11690	20230726	27.46	17950	-16.99	20230329	11690	27.46	20230726	18650	-20.11	20220822	11690	27.46	20230726	3.69	Y	030520	500	134 억	1890060	N	N	9092	N	N
59	20230822	150351	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14870	280	2	1.92	12258334600	811073	106.22	14660	15470	14660	18960	10220	14590	15113.96	7.82	0	-18046	15396	14992	14596	14192	13796	15195	14395	135	4370	500	10500	10	1	24179744	3596	8.02	1.10	12	3.35	1855.00	13480.00	19850	20220819	-25.09	11690	20230726	27.20	17950	-17.16	20230329	11690	27.20	20230726	18650	-20.27	20220822	11690	27.20	20230726	3.69	Y	030520	500	134 억	1890060	N	N	6036	N	N
60	20230822	140355	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14830	240	2	1.64	11788422500	779433	102.08	14660	15470	14660	18960	10220	14590	15124.60	7.82	0	-17194	15396	14992	14596	14192	13796	15195	14395	135	4370	500	10500	10	1	24179744	3586	7.99	1.10	12	3.22	1855.00	13480.00	19850	20220819	-25.29	11690	20230726	26.86	17950	-17.38	20230329	11690	26.86	20230726	18650	-20.48	20220822	11690	26.86	20230726	3.69	Y	030520	500	134 억	1890060	N	N	6036	N	N
61	20230822	130352	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14990	400	2	2.74	11042406760	729199	95.50	14660	15470	14660	18960	10220	14590	15143.47	7.82	0	-24544	15396	14992	14596	14192	13796	15195	14395	135	4370	500	10500	10	1	24179744	3625	8.08	1.11	12	3.02	1855.00	13480.00	19850	20220819	-24.48	11690	20230726	28.23	17950	-16.49	20230329	11690	28.23	20230726	18650	-19.62	20220822	11690	28.23	20230726	3.69	Y	030520	500	134 억	1890060	N	N	6036	N	N
62	20230822	120345	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14970	380	2	2.60	10286896780	678707	88.89	14660	15470	14660	18960	10220	14590	15156.91	7.82	0	-18893	15396	14992	14596	14192	13796	15195	14395	135	4370	500	10500	10	1	24179744	3620	8.07	1.11	12	2.81	1855.00	13480.00	19850	20220819	-24.58	11690	20230726	28.06	17950	-16.60	20230329	11690	28.06	20230726	18650	-19.73	20220822	11690	28.06	20230726	3.69	Y	030520	500	134 억	1890060	N	N	6036	N	N
63	20230822	110350	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	15170	580	2	3.98	9208000790	606926	79.49	14660	15470	14660	18960	10220	14590	15171.88	7.82	0	-14167	15396	14992	14596	14192	13796	15195	14395	135	4370	500	10500	10	1	24179744	3668	8.18	1.13	12	2.51	1855.00	13480.00	19850	20220819	-23.58	11690	20230726	29.77	17950	-15.49	20230329	11690	29.77	20230726	18650	-18.66	20220822	11690	29.77	20230726	3.69	Y	030520	500	134 억	1890060	N	N	6036	N	N
64	20230822	100350	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	15340	750	2	5.14	6676992810	441034	57.76	14660	15430	14660	18960	10220	14590	15139.86	7.82	0	-10440	15396	14992	14596	14192	13796	15195	14395	135	4370	500	10500	10	1	24179744	3709	8.27	1.14	12	1.82	1855.00	13480.00	19850	20220819	-22.72	11690	20230726	31.22	17950	-14.54	20230329	11690	31.22	20230726	18650	-17.75	20220822	11690	31.22	20230726	3.69	Y	030520	500	134 억	1890060	N	N	6036	N	N
65	20230822	090350	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14670	80	2	0.55	603462150	40947	5.36	14660	14880	14660	18960	10220	14590	14738.95	7.82	0	-631	15396	14992	14596	14192	13796	15195	14395	135	4370	500	10500	10	1	24179744	3547	7.91	1.09	12	0.17	1855.00	13480.00	19850	20220819	-26.10	11690	20230726	25.49	17950	-18.27	20230329	11690	25.49	20230726	18650	-21.34	20220822	11690	25.49	20230726	3.69	Y	030520	500	134 억	1890060	N	N	6036	N	N
66	20230821	160351	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14590	300	2	2.10	11140399790	757490	279.65	14400	15000	14200	18570	10010	14290	14707.48	7.88	0	-16239	14783	14536	14063	13816	13343	14660	13940	135	4280	500	10280	10	1	24179744	3528	7.87	1.08	12	3.13	1855.00	13480.00	20200	20220818	-27.77	11690	20230726	24.81	17950	-18.72	20230329	11690	24.81	20230726	18650	-21.77	20220822	11690	24.81	20230726	3.75	Y	030520	500	134 억	1905883	N	N	6036	N	N
67	20230821	150352	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14880	590	2	4.13	10009807720	680577	251.25	14400	15000	14200	18570	10010	14290	14707.91	7.88	0	-26848	14783	14536	14063	13816	13343	14660	13940	135	4280	500	10280	10	1	24179744	3598	8.02	1.10	12	2.81	1855.00	13480.00	20200	20220818	-26.34	11690	20230726	27.29	17950	-17.10	20230329	11690	27.29	20230726	18650	-20.21	20220822	11690	27.29	20230726	3.75	Y	030520	500	134 억	1905883	N	N	7370	N	N
68	20230821	140354	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14740	450	2	3.15	7184488660	491339	181.39	14400	14970	14200	18570	10010	14290	14622.36	7.88	0	-3532	14783	14536	14063	13816	13343	14660	13940	135	4280	500	10280	10	1	24179744	3564	7.95	1.09	12	2.03	1855.00	13480.00	20200	20220818	-27.03	11690	20230726	26.09	17950	-17.88	20230329	11690	26.09	20230726	18650	-20.97	20220822	11690	26.09	20230726	3.75	Y	030520	500	134 억	1905883	N	N	7370	N	N
69	20230821	130353	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14650	360	2	2.52	6622087760	453189	167.31	14400	14970	14200	18570	10010	14290	14612.30	7.88	0	-2864	14783	14536	14063	13816	13343	14660	13940	135	4280	500	10280	10	1	24179744	3542	7.90	1.09	12	1.87	1855.00	13480.00	20200	20220818	-27.48	11690	20230726	25.32	17950	-18.38	20230329	11690	25.32	20230726	18650	-21.45	20220822	11690	25.32	20230726	3.75	Y	030520	500	134 억	1905883	N	N	7370	N	N
70	20230821	120353	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14650	360	2	2.52	6086610020	416667	153.82	14400	14970	14200	18570	10010	14290	14607.96	7.88	0	-1723	14783	14536	14063	13816	13343	14660	13940	135	4280	500	10280	10	1	24179744	3542	7.90	1.09	12	1.72	1855.00	13480.00	20200	20220818	-27.48	11690	20230726	25.32	17950	-18.38	20230329	11690	25.32	20230726	18650	-21.45	20220822	11690	25.32	20230726	3.75	Y	030520	500	134 억	1905883	N	N	7370	N	N
71	20230821	110353	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14570	280	2	1.96	3787273070	261399	96.50	14400	14760	14200	18570	10010	14290	14488.59	7.88	0	-21222	14783	14536	14063	13816	13343	14660	13940	135	4280	500	10280	10	1	24179744	3523	7.85	1.08	12	1.08	1855.00	13480.00	20200	20220818	-27.87	11690	20230726	24.64	17950	-18.83	20230329	11690	24.64	20230726	18650	-21.88	20220822	11690	24.64	20230726	3.75	Y	030520	500	134 억	1905883	N	N	7370	N	N
72	20230821	100351	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14440	150	2	1.05	2859654870	197468	72.90	14400	14760	14200	18570	10010	14290	14481.75	7.88	0	-31628	14783	14536	14063	13816	13343	14660	13940	135	4280	500	10280	10	1	24179744	3492	7.78	1.07	12	0.82	1855.00	13480.00	20200	20220818	-28.51	11690	20230726	23.52	17950	-19.55	20230329	11690	23.52	20230726	18650	-22.57	20220822	11690	23.52	20230726	3.75	Y	030520	500	134 억	1905883	N	N	7370	N	N
73	20230821	090356	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14210	-80	5	-0.56	540088630	37636	13.89	14400	14430	14210	18570	10010	14290	14350.55	7.88	0	-17455	14783	14536	14063	13816	13343	14660	13940	135	4280	500	10280	10	1	24179744	3436	7.66	1.05	12	0.16	1855.00	13480.00	20200	20220818	-29.65	11690	20230726	21.56	17950	-20.84	20230329	11690	21.56	20230726	18650	-23.81	20220822	11690	21.56	20230726	3.75	Y	030520	500	134 억	1905883	N	N	7370	N	N
74	20230818	160351	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14290	370	2	2.66	3679800340	264935	105.20	13750	14310	13590	18090	9750	13920	13888.09	7.84	0	10184	14480	14200	13890	13610	13300	14045	13455	135	4170	500	10020	10	1	24179744	3455	7.70	1.06	12	1.10	1855.00	13480.00	20200	20220818	-29.26	11690	20230726	22.24	17950	-20.39	20230329	11690	22.24	20230726	20200	-29.26	20220818	11690	22.24	20230726	3.79	Y	030520	500	134 억	1895541	N	N	7370	N	N
75	20230818	150347	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13910	-10	5	-0.07	2570862540	186867	74.20	13750	13950	13590	18090	9750	13920	13757.71	7.84	0	6394	14480	14200	13890	13610	13300	14045	13455	135	4170	500	10020	10	1	24179744	3363	7.50	1.03	12	0.77	1855.00	13480.00	20200	20220818	-31.14	11690	20230726	18.99	17950	-22.51	20230329	11690	18.99	20230726	20200	-31.14	20220818	11690	18.99	20230726	3.79	Y	030520	500	134 억	1895541	N	N	2556	N	N
76	20230818	140351	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13820	-100	5	-0.72	2308232970	167905	66.67	13750	13950	13590	18090	9750	13920	13747.26	7.84	0	9998	14480	14200	13890	13610	13300	14045	13455	135	4170	500	10020	10	1	24179744	3342	7.45	1.03	12	0.69	1855.00	13480.00	20200	20220818	-31.58	11690	20230726	18.22	17950	-23.01	20230329	11690	18.22	20230726	20200	-31.58	20220818	11690	18.22	20230726	3.79	Y	030520	500	134 억	1895541	N	N	2556	N	N
77	20230818	130348	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13810	-110	5	-0.79	2049722460	149193	59.24	13750	13950	13590	18090	9750	13920	13738.73	7.84	0	9865	14480	14200	13890	13610	13300	14045	13455	135	4170	500	10020	10	1	24179744	3339	7.44	1.02	12	0.62	1855.00	13480.00	20200	20220818	-31.63	11690	20230726	18.14	17950	-23.06	20230329	11690	18.14	20230726	20200	-31.63	20220818	11690	18.14	20230726	3.79	Y	030520	500	134 억	1895541	N	N	2556	N	N
78	20230818	120358	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13750	-170	5	-1.22	1855736570	135097	53.64	13750	13950	13590	18090	9750	13920	13736.33	7.84	0	10318	14480	14200	13890	13610	13300	14045	13455	135	4170	500	10020	10	1	24179744	3325	7.41	1.02	12	0.56	1855.00	13480.00	20200	20220818	-31.93	11690	20230726	17.62	17950	-23.40	20230329	11690	17.62	20230726	20200	-31.93	20220818	11690	17.62	20230726	3.79	Y	030520	500	134 억	1895541	N	N	2556	N	N
79	20230818	110349	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13830	-90	5	-0.65	1341200240	97878	38.86	13750	13950	13590	18090	9750	13920	13702.78	7.84	0	7124	14480	14200	13890	13610	13300	14045	13455	135	4170	500	10020	10	1	24179744	3344	7.46	1.03	12	0.40	1855.00	13480.00	20200	20220818	-31.53	11690	20230726	18.31	17950	-22.95	20230329	11690	18.31	20230726	20200	-31.53	20220818	11690	18.31	20230726	3.79	Y	030520	500	134 억	1895541	N	N	2556	N	N
80	20230818	100351	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13670	-250	5	-1.80	936686220	68434	27.17	13750	13830	13590	18090	9750	13920	13687.44	7.84	0	497	14480	14200	13890	13610	13300	14045	13455	135	4170	500	10020	10	1	24179744	3305	7.37	1.01	12	0.28	1855.00	13480.00	20200	20220818	-32.33	11690	20230726	16.94	17950	-23.84	20230329	11690	16.94	20230726	20200	-32.33	20220818	11690	16.94	20230726	3.79	Y	030520	500	134 억	1895541	N	N	2556	N	N
81	20230818	090351	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13760	-160	5	-1.15	106461820	7756	3.08	13750	13830	13650	18090	9750	13920	13726.38	7.84	0	-1928	14480	14200	13890	13610	13300	14045	13455	135	4170	500	10020	10	1	24179744	3327	7.42	1.02	12	0.03	1855.00	13480.00	20200	20220818	-31.88	11690	20230726	17.71	17950	-23.34	20230329	11690	17.71	20230726	20200	-31.88	20220818	11690	17.71	20230726	3.79	Y	030520	500	134 억	1895541	N	N	2556	N	N
82	20230817	160352	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13920	-220	5	-1.56	3461787850	249416	66.62	14000	14170	13580	18380	9900	14140	13879.36	7.84	0	372	14773	14456	14153	13836	13533	14615	13995	135	4240	500	10180	10	1	24179744	3366	7.50	1.03	12	1.03	1855.00	13480.00	20200	20220818	-31.09	11690	20230726	19.08	17950	-22.45	20230329	11690	19.08	20230726	20200	-31.09	20220818	11690	19.08	20230726	3.87	Y	030520	500	134 억	1895015	N	N	2556	N	N
83	20230817	150354	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13990	-150	5	-1.06	3320852280	239303	63.92	14000	14170	13580	18380	9900	14140	13877.09	7.84	0	1289	14773	14456	14153	13836	13533	14615	13995	135	4240	500	10180	10	1	24179744	3383	7.54	1.04	12	0.99	1855.00	13480.00	20200	20220818	-30.74	11690	20230726	19.67	17950	-22.06	20230329	11690	19.67	20230726	20200	-30.74	20220818	11690	19.67	20230726	3.87	Y	030520	500	134 억	1895015	N	N	7256	N	N
84	20230817	140350	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14160	20	2	0.14	2928137810	211299	56.44	14000	14170	13580	18380	9900	14140	13857.68	7.84	0	2032	14773	14456	14153	13836	13533	14615	13995	135	4240	500	10180	10	1	24179744	3424	7.63	1.05	12	0.87	1855.00	13480.00	20200	20220818	-29.90	11690	20230726	21.13	17950	-21.11	20230329	11690	21.13	20230726	20200	-29.90	20220818	11690	21.13	20230726	3.87	Y	030520	500	134 억	1895015	N	N	7256	N	N
85	20230817	130348	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14020	-120	5	-0.85	2616932370	189241	50.55	14000	14100	13580	18380	9900	14140	13828.43	7.84	0	1222	14773	14456	14153	13836	13533	14615	13995	135	4240	500	10180	10	1	24179744	3390	7.56	1.04	12	0.78	1855.00	13480.00	20200	20220818	-30.59	11690	20230726	19.93	17950	-21.89	20230329	11690	19.93	20230726	20200	-30.59	20220818	11690	19.93	20230726	3.87	Y	030520	500	134 억	1895015	N	N	7256	N	N
86	20230817	120349	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14030	-110	5	-0.78	2262323230	163979	43.80	14000	14100	13580	18380	9900	14140	13796.25	7.84	0	-1671	14773	14456	14153	13836	13533	14615	13995	135	4240	500	10180	10	1	24179744	3392	7.56	1.04	12	0.68	1855.00	13480.00	20200	20220818	-30.54	11690	20230726	20.02	17950	-21.84	20230329	11690	20.02	20230726	20200	-30.54	20220818	11690	20.02	20230726	3.87	Y	030520	500	134 억	1895015	N	N	7256	N	N
87	20230817	110350	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13880	-260	5	-1.84	1889704040	137320	36.68	14000	14100	13580	18380	9900	14140	13761.09	7.84	0	-4796	14773	14456	14153	13836	13533	14615	13995	135	4240	500	10180	10	1	24179744	3356	7.48	1.03	12	0.57	1855.00	13480.00	20200	20220818	-31.29	11690	20230726	18.73	17950	-22.67	20230329	11690	18.73	20230726	20200	-31.29	20220818	11690	18.73	20230726	3.87	Y	030520	500	134 억	1895015	N	N	7256	N	N
88	20230817	100349	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13640	-500	5	-3.54	1441157730	104732	27.97	14000	14100	13580	18380	9900	14140	13760.13	7.84	0	-10112	14773	14456	14153	13836	13533	14615	13995	135	4240	500	10180	10	1	24179744	3298	7.35	1.01	12	0.43	1855.00	13480.00	20200	20220818	-32.48	11690	20230726	16.68	17950	-24.01	20230329	11690	16.68	20230726	20200	-32.48	20220818	11690	16.68	20230726	3.87	Y	030520	500	134 억	1895015	N	N	7256	N	N
89	20230817	090348	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13860	-280	5	-1.98	198730100	14233	3.80	14000	14100	13860	18380	9900	14140	13961.59	7.84	0	-5403	14773	14456	14153	13836	13533	14615	13995	135	4240	500	10180	10	1	24179744	3351	7.47	1.03	12	0.06	1855.00	13480.00	20200	20220818	-31.39	11690	20230726	18.56	17950	-22.79	20230329	11690	18.56	20230726	20200	-31.39	20220818	11690	18.56	20230726	3.87	Y	030520	500	134 억	1895015	N	N	7256	N	N
90	20230816	160350	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14140	130	2	0.93	5230481390	370493	165.51	14110	14470	13850	18210	9810	14010	14117.68	7.93	0	-20559	14436	14222	13896	13682	13356	14330	13790	135	4200	500	10080	10	1	24179744	3419	7.62	1.05	12	1.53	1855.00	13480.00	20200	20220818	-30.00	11690	20230726	20.96	17950	-21.23	20230329	11690	20.96	20230726	20200	-30.00	20220818	11690	20.96	20230726	3.85	Y	030520	500	134 억	1918621	N	N	7256	N	N
91	20230816	150349	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14070	60	2	0.43	4965591950	351724	157.12	14110	14470	13850	18210	9810	14010	14117.99	7.93	0	-20582	14436	14222	13896	13682	13356	14330	13790	135	4200	500	10080	10	1	24179744	3402	7.58	1.04	12	1.45	1855.00	13480.00	20200	20220818	-30.35	11690	20230726	20.36	17950	-21.62	20230329	11690	20.36	20230726	20200	-30.35	20220818	11690	20.36	20230726	3.85	Y	030520	500	134 억	1918621	N	N	7282	N	N
92	20230816	140349	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14090	80	2	0.57	4521281590	320206	143.04	14110	14470	13850	18210	9810	14010	14120.05	7.93	0	-12245	14436	14222	13896	13682	13356	14330	13790	135	4200	500	10080	10	1	24179744	3407	7.60	1.05	12	1.32	1855.00	13480.00	20200	20220818	-30.25	11690	20230726	20.53	17950	-21.50	20230329	11690	20.53	20230726	20200	-30.25	20220818	11690	20.53	20230726	3.85	Y	030520	500	134 억	1918621	N	N	7282	N	N
93	20230816	130350	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13990	-20	5	-0.14	3608112960	255651	114.20	14110	14470	13850	18210	9810	14010	14113.60	7.93	0	-8934	14436	14222	13896	13682	13356	14330	13790	135	4200	500	10080	10	1	24179744	3383	7.54	1.04	12	1.06	1855.00	13480.00	20200	20220818	-30.74	11690	20230726	19.67	17950	-22.06	20230329	11690	19.67	20230726	20200	-30.74	20220818	11690	19.67	20230726	3.85	Y	030520	500	134 억	1918621	N	N	7282	N	N
94	20230816	120354	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14020	10	2	0.07	3434878250	243288	108.68	14110	14470	13850	18210	9810	14010	14118.75	7.93	0	-8490	14436	14222	13896	13682	13356	14330	13790	135	4200	500	10080	10	1	24179744	3390	7.56	1.04	12	1.01	1855.00	13480.00	20200	20220818	-30.59	11690	20230726	19.93	17950	-21.89	20230329	11690	19.93	20230726	20200	-30.59	20220818	11690	19.93	20230726	3.85	Y	030520	500	134 억	1918621	N	N	7282	N	N
95	20230816	110351	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14110	100	2	0.71	3141865560	222403	99.35	14110	14470	13850	18210	9810	14010	14127.11	7.93	0	-7626	14436	14222	13896	13682	13356	14330	13790	135	4200	500	10080	10	1	24179744	3412	7.61	1.05	12	0.92	1855.00	13480.00	20200	20220818	-30.15	11690	20230726	20.70	17950	-21.39	20230329	11690	20.70	20230726	20200	-30.15	20220818	11690	20.70	20230726	3.85	Y	030520	500	134 억	1918621	N	N	7282	N	N
96	20230816	100347	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14060	50	2	0.36	2760571350	195303	87.25	14110	14470	13850	18210	9810	14010	14135.07	7.93	0	-4861	14436	14222	13896	13682	13356	14330	13790	135	4200	500	10080	10	1	24179744	3400	7.58	1.04	12	0.81	1855.00	13480.00	20200	20220818	-30.40	11690	20230726	20.27	17950	-21.67	20230329	11690	20.27	20230726	20200	-30.40	20220818	11690	20.27	20230726	3.85	Y	030520	500	134 억	1918621	N	N	7282	N	N
97	20230816	090346	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14100	90	2	0.64	762753910	53888	24.07	14110	14290	14050	18210	9810	14010	14155.52	7.93	0	-12038	14436	14222	13896	13682	13356	14330	13790	135	4200	500	10080	10	1	24179744	3409	7.60	1.05	12	0.22	1855.00	13480.00	20200	20220818	-30.20	11690	20230726	20.62	17950	-21.45	20230329	11690	20.62	20230726	20200	-30.20	20220818	11690	20.62	20230726	3.85	Y	030520	500	134 억	1918621	N	N	7282	N	N
98	20230814	160346	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14010	110	2	0.79	3059392410	221536	119.43	13850	14110	13570	18070	9730	13900	13809.22	7.94	0	-7436	14400	14150	13920	13670	13440	14035	13555	135	4170	500	10000	10	1	24179744	3388	7.55	1.04	12	0.92	1855.00	13480.00	20200	20220818	-30.64	11690	20230726	19.85	17950	-21.95	20230329	11690	19.85	20230726	20200	-30.64	20220818	11690	19.85	20230726	3.87	Y	030520	500	134 억	1920160	N	N	7282	N	N
99	20230814	150345	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14000	100	2	0.72	2768834640	200786	108.24	13850	14110	13570	18070	9730	13900	13789.98	7.94	0	-5354	14400	14150	13920	13670	13440	14035	13555	135	4170	500	10000	10	1	24179744	3385	7.55	1.04	12	0.83	1855.00	13480.00	20200	20220818	-30.69	11690	20230726	19.76	17950	-22.01	20230329	11690	19.76	20230726	20200	-30.69	20220818	11690	19.76	20230726	3.87	Y	030520	500	134 억	1920160	N	N	7314	N	N
100	20230814	140345	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13870	-30	5	-0.22	2312480500	167974	90.55	13850	14110	13570	18070	9730	13900	13766.90	7.94	0	-6231	14400	14150	13920	13670	13440	14035	13555	135	4170	500	10000	10	1	24179744	3354	7.48	1.03	12	0.69	1855.00	13480.00	20200	20220818	-31.34	11690	20230726	18.65	17950	-22.73	20230329	11690	18.65	20230726	20200	-31.34	20220818	11690	18.65	20230726	3.87	Y	030520	500	134 억	1920160	N	N	7314	N	N
101	20230814	130344	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13670	-230	5	-1.65	1963199280	142437	76.79	13850	14110	13570	18070	9730	13900	13782.93	7.94	0	-3490	14400	14150	13920	13670	13440	14035	13555	135	4170	500	10000	10	1	24179744	3305	7.37	1.01	12	0.59	1855.00	13480.00	20200	20220818	-32.33	11690	20230726	16.94	17950	-23.84	20230329	11690	16.94	20230726	20200	-32.33	20220818	11690	16.94	20230726	3.87	Y	030520	500	134 억	1920160	N	N	7314	N	N
102	20230814	120344	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13680	-220	5	-1.58	1854110830	134466	72.49	13850	14110	13570	18070	9730	13900	13788.70	7.94	0	-1623	14400	14150	13920	13670	13440	14035	13555	135	4170	500	10000	10	1	24179744	3308	7.37	1.01	12	0.56	1855.00	13480.00	20200	20220818	-32.28	11690	20230726	17.02	17950	-23.79	20230329	11690	17.02	20230726	20200	-32.28	20220818	11690	17.02	20230726	3.87	Y	030520	500	134 억	1920160	N	N	7314	N	N
103	20230814	110343	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13710	-190	5	-1.37	1663747950	120554	64.99	13850	14110	13570	18070	9730	13900	13800.85	7.94	0	1537	14400	14150	13920	13670	13440	14035	13555	135	4170	500	10000	10	1	24179744	3315	7.39	1.02	12	0.50	1855.00	13480.00	20200	20220818	-32.13	11690	20230726	17.28	17950	-23.62	20230329	11690	17.28	20230726	20200	-32.13	20220818	11690	17.28	20230726	3.87	Y	030520	500	134 억	1920160	N	N	7314	N	N
104	20230814	100343	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13670	-230	5	-1.65	832207040	60926	32.84	13850	13900	13570	18070	9730	13900	13659.31	7.94	0	6834	14400	14150	13920	13670	13440	14035	13555	135	4170	500	10000	10	1	24179744	3305	7.37	1.01	12	0.25	1855.00	13480.00	20200	20220818	-32.33	11690	20230726	16.94	17950	-23.84	20230329	11690	16.94	20230726	20200	-32.33	20220818	11690	16.94	20230726	3.87	Y	030520	500	134 억	1920160	N	N	7314	N	N
105	20230814	090343	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13720	-180	5	-1.29	91382540	6628	3.57	13850	13900	13690	18070	9730	13900	13787.35	7.94	0	-452	14400	14150	13920	13670	13440	14035	13555	135	4170	500	10000	10	1	24179744	3317	7.40	1.02	12	0.03	1855.00	13480.00	20200	20220818	-32.08	11690	20230726	17.37	17950	-23.57	20230329	11690	17.37	20230726	20200	-32.08	20220818	11690	17.37	20230726	3.87	Y	030520	500	134 억	1920160	N	N	7314	N	N
106	20230811	160343	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13900	150	2	1.09	2537457560	182421	109.52	13920	14170	13690	17870	9630	13750	13909.92	7.98	0	-8027	14036	13892	13726	13582	13416	13965	13655	135	4120	500	9900	10	1	24179744	3361	7.49	1.03	12	0.75	1855.00	13480.00	20200	20220818	-31.19	11690	20230726	18.91	17950	-22.56	20230329	11690	18.91	20230726	20200	-31.19	20220818	11690	18.91	20230726	3.85	Y	030520	500	134 억	1928949	N	N	7314	N	N
107	20230811	150341	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13900	150	2	1.09	2376028040	170818	102.55	13920	14170	13690	17870	9630	13750	13909.71	7.98	0	-8687	14036	13892	13726	13582	13416	13965	13655	135	4120	500	9900	10	1	24179744	3361	7.49	1.03	12	0.71	1855.00	13480.00	20200	20220818	-31.19	11690	20230726	18.91	17950	-22.56	20230329	11690	18.91	20230726	20200	-31.19	20220818	11690	18.91	20230726	3.85	Y	030520	500	134 억	1928949	N	N	6534	N	N
108	20230811	140342	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13910	160	2	1.16	2088169330	150167	90.16	13920	14170	13690	17870	9630	13750	13905.65	7.98	0	-5870	14036	13892	13726	13582	13416	13965	13655	135	4120	500	9900	10	1	24179744	3363	7.50	1.03	12	0.62	1855.00	13480.00	20200	20220818	-31.14	11690	20230726	18.99	17950	-22.51	20230329	11690	18.99	20230726	20200	-31.14	20220818	11690	18.99	20230726	3.85	Y	030520	500	134 억	1928949	N	N	6534	N	N
109	20230811	130340	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13960	210	2	1.53	1900123450	136662	82.05	13920	14170	13690	17870	9630	13750	13903.82	7.98	0	-4018	14036	13892	13726	13582	13416	13965	13655	135	4120	500	9900	10	1	24179744	3375	7.53	1.04	12	0.57	1855.00	13480.00	20200	20220818	-30.89	11690	20230726	19.42	17950	-22.23	20230329	11690	19.42	20230726	20200	-30.89	20220818	11690	19.42	20230726	3.85	Y	030520	500	134 억	1928949	N	N	6534	N	N
110	20230811	120339	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13960	210	2	1.53	1749218080	125888	75.58	13920	14170	13690	17870	9630	13750	13895.03	7.98	0	-754	14036	13892	13726	13582	13416	13965	13655	135	4120	500	9900	10	1	24179744	3375	7.53	1.04	12	0.52	1855.00	13480.00	20200	20220818	-30.89	11690	20230726	19.42	17950	-22.23	20230329	11690	19.42	20230726	20200	-30.89	20220818	11690	19.42	20230726	3.85	Y	030520	500	134 억	1928949	N	N	6534	N	N
111	20230811	110337	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13970	220	2	1.60	1299557670	93848	56.34	13920	13980	13690	17870	9630	13750	13847.47	7.98	0	-512	14036	13892	13726	13582	13416	13965	13655	135	4120	500	9900	10	1	24179744	3378	7.53	1.04	12	0.39	1855.00	13480.00	20200	20220818	-30.84	11690	20230726	19.50	17950	-22.17	20230329	11690	19.50	20230726	20200	-30.84	20220818	11690	19.50	20230726	3.85	Y	030520	500	134 억	1928949	N	N	6534	N	N
112	20230811	100336	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13920	170	2	1.24	942335440	68186	40.94	13920	13970	13690	17870	9630	13750	13820.07	7.98	0	2636	14036	13892	13726	13582	13416	13965	13655	135	4120	500	9900	10	1	24179744	3366	7.50	1.03	12	0.28	1855.00	13480.00	20200	20220818	-31.09	11690	20230726	19.08	17950	-22.45	20230329	11690	19.08	20230726	20200	-31.09	20220818	11690	19.08	20230726	3.85	Y	030520	500	134 억	1928949	N	N	6534	N	N
113	20230811	090341	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13820	70	2	0.51	143090120	10326	6.20	13920	13940	13760	17870	9630	13750	13857.27	7.98	0	-2998	14036	13892	13726	13582	13416	13965	13655	135	4120	500	9900	10	1	24179744	3342	7.45	1.03	12	0.04	1855.00	13480.00	20200	20220818	-31.58	11690	20230726	18.22	17950	-23.01	20230329	11690	18.22	20230726	20200	-31.58	20220818	11690	18.22	20230726	3.85	Y	030520	500	134 억	1928949	N	N	6534	N	N
114	20230810	160338	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13750	-120	5	-0.87	2261317850	165385	66.60	13650	13870	13560	18030	9710	13870	13672.99	7.93	0	11491	14323	14096	13833	13606	13343	14210	13720	135	4160	500	9980	10	1	24179744	3325	7.41	1.02	12	0.68	1855.00	13480.00	20200	20220818	-31.93	11690	20230726	17.62	17950	-23.40	20230329	11690	17.62	20230726	20200	-31.93	20220818	11690	17.62	20230726	3.87	Y	030520	500	134 억	1917934	N	N	6534	N	N
115	20230810	150337	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13810	-60	5	-0.43	2076036520	151933	61.18	13650	13870	13560	18030	9710	13870	13664.10	7.93	0	13978	14323	14096	13833	13606	13343	14210	13720	135	4160	500	9980	10	1	24179744	3339	7.44	1.02	12	0.63	1855.00	13480.00	20200	20220818	-31.63	11690	20230726	18.14	17950	-23.06	20230329	11690	18.14	20230726	20200	-31.63	20220818	11690	18.14	20230726	3.87	Y	030520	500	134 억	1917934	N	N	3333	N	N
116	20230810	140337	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13810	-60	5	-0.43	1908793890	139810	56.30	13650	13870	13560	18030	9710	13870	13652.71	7.93	0	15511	14323	14096	13833	13606	13343	14210	13720	135	4160	500	9980	10	1	24179744	3339	7.44	1.02	12	0.58	1855.00	13480.00	20200	20220818	-31.63	11690	20230726	18.14	17950	-23.06	20230329	11690	18.14	20230726	20200	-31.63	20220818	11690	18.14	20230726	3.87	Y	030520	500	134 억	1917934	N	N	3333	N	N
117	20230810	130334	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13730	-140	5	-1.01	1737375930	127392	51.30	13650	13850	13560	18030	9710	13870	13637.96	7.93	0	17371	14323	14096	13833	13606	13343	14210	13720	135	4160	500	9980	10	1	24179744	3320	7.40	1.02	12	0.53	1855.00	13480.00	20200	20220818	-32.03	11690	20230726	17.45	17950	-23.51	20230329	11690	17.45	20230726	20200	-32.03	20220818	11690	17.45	20230726	3.87	Y	030520	500	134 억	1917934	N	N	3333	N	N
118	20230810	120337	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13780	-90	5	-0.65	1572803080	115393	46.47	13650	13850	13560	18030	9710	13870	13629.89	7.93	0	17108	14323	14096	13833	13606	13343	14210	13720	135	4160	500	9980	10	1	24179744	3332	7.43	1.02	12	0.48	1855.00	13480.00	20200	20220818	-31.78	11690	20230726	17.88	17950	-23.23	20230329	11690	17.88	20230726	20200	-31.78	20220818	11690	17.88	20230726	3.87	Y	030520	500	134 억	1917934	N	N	3333	N	N
119	20230810	110339	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13660	-210	5	-1.51	1303177850	95772	38.57	13650	13850	13560	18030	9710	13870	13606.98	7.93	0	18716	14323	14096	13833	13606	13343	14210	13720	135	4160	500	9980	10	1	24179744	3303	7.36	1.01	12	0.40	1855.00	13480.00	20200	20220818	-32.38	11690	20230726	16.85	17950	-23.90	20230329	11690	16.85	20230726	20200	-32.38	20220818	11690	16.85	20230726	3.87	Y	030520	500	134 억	1917934	N	N	3333	N	N
120	20230810	100338	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13600	-270	5	-1.95	1040541370	76471	30.80	13650	13850	13560	18030	9710	13870	13606.87	7.93	0	13652	14323	14096	13833	13606	13343	14210	13720	135	4160	500	9980	10	1	24179744	3288	7.33	1.01	12	0.32	1855.00	13480.00	20200	20220818	-32.67	11690	20230726	16.34	17950	-24.23	20230329	11690	16.34	20230726	20200	-32.67	20220818	11690	16.34	20230726	3.87	Y	030520	500	134 억	1917934	N	N	3333	N	N
121	20230810	090340	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13580	-290	5	-2.09	189781490	13909	5.60	13650	13850	13580	18030	9710	13870	13643.86	7.93	0	-2845	14323	14096	13833	13606	13343	14210	13720	135	4160	500	9980	10	1	24179744	3284	7.32	1.01	12	0.06	1855.00	13480.00	20200	20220818	-32.77	11690	20230726	16.17	17950	-24.35	20230329	11690	16.17	20230726	20200	-32.77	20220818	11690	16.17	20230726	3.87	Y	030520	500	134 억	1917934	N	N	3333	N	N
122	20230809	160336	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13870	30	2	0.22	3389224090	245189	67.38	13790	14060	13570	17990	9690	13840	13822.80	7.94	0	-11307	14780	14310	14030	13560	13280	14170	13420	135	4150	500	9960	10	1	24179744	3354	7.48	1.03	12	1.01	1855.00	13480.00	20200	20220818	-31.34	11690	20230726	18.65	17950	-22.73	20230329	11690	18.65	20230726	20200	-31.34	20220818	11690	18.65	20230726	3.77	Y	030520	500	134 억	1918700	N	N	3333	N	N
123	20230809	150334	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13890	50	2	0.36	2947358030	213506	58.68	13790	14060	13570	17990	9690	13840	13804.57	7.94	0	-7990	14780	14310	14030	13560	13280	14170	13420	135	4150	500	9960	10	1	24179744	3359	7.49	1.03	12	0.88	1855.00	13480.00	20200	20220818	-31.24	11690	20230726	18.82	17950	-22.62	20230329	11690	18.82	20230726	20200	-31.24	20220818	11690	18.82	20230726	3.77	Y	030520	500	134 억	1918700	N	N	5210	N	N
124	20230809	140334	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13940	100	2	0.72	2691824380	195115	53.62	13790	14060	13570	17990	9690	13840	13796.09	7.94	0	-7286	14780	14310	14030	13560	13280	14170	13420	135	4150	500	9960	10	1	24179744	3371	7.51	1.03	12	0.81	1855.00	13480.00	20200	20220818	-30.99	11690	20230726	19.25	17950	-22.34	20230329	11690	19.25	20230726	20200	-30.99	20220818	11690	19.25	20230726	3.77	Y	030520	500	134 억	1918700	N	N	5210	N	N
125	20230809	130340	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14050	210	2	1.52	2385778900	173199	47.60	13790	14060	13570	17990	9690	13840	13774.78	7.94	0	-3265	14780	14310	14030	13560	13280	14170	13420	135	4150	500	9960	10	1	24179744	3397	7.57	1.04	12	0.72	1855.00	13480.00	20200	20220818	-30.45	11690	20230726	20.19	17950	-21.73	20230329	11690	20.19	20230726	20200	-30.45	20220818	11690	20.19	20230726	3.77	Y	030520	500	134 억	1918700	N	N	5210	N	N
126	20230809	120338	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13960	120	2	0.87	1904667460	138810	38.15	13790	13960	13570	17990	9690	13840	13721.40	7.94	0	2689	14780	14310	14030	13560	13280	14170	13420	135	4150	500	9960	10	1	24179744	3375	7.53	1.04	12	0.57	1855.00	13480.00	20200	20220818	-30.89	11690	20230726	19.42	17950	-22.23	20230329	11690	19.42	20230726	20200	-30.89	20220818	11690	19.42	20230726	3.77	Y	030520	500	134 억	1918700	N	N	5210	N	N
127	20230809	110337	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13780	-60	5	-0.43	1407689890	102907	28.28	13790	13840	13570	17990	9690	13840	13679.24	7.94	0	8183	14780	14310	14030	13560	13280	14170	13420	135	4150	500	9960	10	1	24179744	3332	7.43	1.02	12	0.43	1855.00	13480.00	20200	20220818	-31.78	11690	20230726	17.88	17950	-23.23	20230329	11690	17.88	20230726	20200	-31.78	20220818	11690	17.88	20230726	3.77	Y	030520	500	134 억	1918700	N	N	5210	N	N
128	20230809	100333	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13570	-270	5	-1.95	1014726180	74182	20.39	13790	13840	13570	17990	9690	13840	13678.86	7.94	0	10730	14780	14310	14030	13560	13280	14170	13420	135	4150	500	9960	10	1	24179744	3281	7.32	1.01	12	0.31	1855.00	13480.00	20200	20220818	-32.82	11690	20230726	16.08	17950	-24.40	20230329	11690	16.08	20230726	20200	-32.82	20220818	11690	16.08	20230726	3.77	Y	030520	500	134 억	1918700	N	N	5210	N	N
129	20230809	090333	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13740	-100	5	-0.72	150005680	10936	3.01	13790	13810	13600	17990	9690	13840	13716.63	7.94	0	-967	14780	14310	14030	13560	13280	14170	13420	135	4150	500	9960	10	1	24179744	3322	7.41	1.02	12	0.05	1855.00	13480.00	20200	20220818	-31.98	11690	20230726	17.54	17950	-23.45	20230329	11690	17.54	20230726	20200	-31.98	20220818	11690	17.54	20230726	3.77	Y	030520	500	134 억	1918700	N	N	5210	N	N
130	20230808	160340	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13840	-360	5	-2.54	5049376960	360059	23.66	14160	14500	13750	18460	9940	14200	14024.20	7.97	170	-21006	15773	14986	14363	13576	12953	15380	13970	135	4260	500	10220	10	1	24179744	3346	7.46	1.03	12	1.49	1855.00	13480.00	20200	20220818	-31.49	11690	20230726	18.39	17950	-22.90	20230329	11690	18.39	20230726	20200	-31.49	20220818	11690	18.39	20230726	3.73	Y	030520	500	134 억	1928063	N	N	5210	N	N
131	20230808	150336	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13830	-370	5	-2.61	4765688870	339501	22.30	14160	14500	13760	18460	9940	14200	14037.33	7.97	170	-21026	15773	14986	14363	13576	12953	15380	13970	135	4260	500	10220	10	1	24179744	3344	7.46	1.03	12	1.40	1855.00	13480.00	20200	20220818	-31.53	11690	20230726	18.31	17950	-22.95	20230329	11690	18.31	20230726	20200	-31.53	20220818	11690	18.31	20230726	3.73	Y	030520	500	134 억	1928063	N	N	4338	N	N
132	20230808	140333	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14000	-200	5	-1.41	4338388490	308783	20.29	14160	14500	13760	18460	9940	14200	14049.96	7.97	170	-10783	15773	14986	14363	13576	12953	15380	13970	135	4260	500	10220	10	1	24179744	3385	7.55	1.04	12	1.28	1855.00	13480.00	20200	20220818	-30.69	11690	20230726	19.76	17950	-22.01	20230329	11690	19.76	20230726	20200	-30.69	20220818	11690	19.76	20230726	3.73	Y	030520	500	134 억	1928063	N	N	4338	N	N
133	20230808	130330	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13930	-270	5	-1.90	3786147860	269134	17.68	14160	14500	13760	18460	9940	14200	14067.89	7.97	170	-10221	15773	14986	14363	13576	12953	15380	13970	135	4260	500	10220	10	1	24179744	3368	7.51	1.03	12	1.11	1855.00	13480.00	20200	20220818	-31.04	11690	20230726	19.16	17950	-22.40	20230329	11690	19.16	20230726	20200	-31.04	20220818	11690	19.16	20230726	3.73	Y	030520	500	134 억	1928063	N	N	4338	N	N
134	20230808	120333	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13880	-320	5	-2.25	3601470020	255836	16.81	14160	14500	13760	18460	9940	14200	14077.26	7.97	170	-5294	15773	14986	14363	13576	12953	15380	13970	135	4260	500	10220	10	1	24179744	3356	7.48	1.03	12	1.06	1855.00	13480.00	20200	20220818	-31.29	11690	20230726	18.73	17950	-22.67	20230329	11690	18.73	20230726	20200	-31.29	20220818	11690	18.73	20230726	3.73	Y	030520	500	134 억	1928063	N	N	4338	N	N
135	20230808	110331	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13840	-360	5	-2.54	3105618790	219931	14.45	14160	14500	13830	18460	9940	14200	14120.88	7.97	170	-9283	15773	14986	14363	13576	12953	15380	13970	135	4260	500	10220	10	1	24179744	3346	7.46	1.03	12	0.91	1855.00	13480.00	20200	20220818	-31.49	11690	20230726	18.39	17950	-22.90	20230329	11690	18.39	20230726	20200	-31.49	20220818	11690	18.39	20230726	3.73	Y	030520	500	134 억	1928063	N	N	4338	N	N
136	20230808	100336	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14040	-160	5	-1.13	2281899560	160863	10.57	14160	14500	13970	18460	9940	14200	14185.36	7.97	170	-7844	15773	14986	14363	13576	12953	15380	13970	135	4260	500	10220	10	1	24179744	3395	7.57	1.04	12	0.67	1855.00	13480.00	20200	20220818	-30.50	11690	20230726	20.10	17950	-21.78	20230329	11690	20.10	20230726	20200	-30.50	20220818	11690	20.10	20230726	3.73	Y	030520	500	134 억	1928063	N	N	4338	N	N
137	20230808	090334	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14370	170	2	1.20	586607390	40912	2.69	14160	14500	14160	18460	9940	14200	14338.27	7.97	170	-5680	15773	14986	14363	13576	12953	15380	13970	135	4260	500	10220	10	1	24179744	3475	7.75	1.07	12	0.17	1855.00	13480.00	20200	20220818	-28.86	11690	20230726	22.93	17950	-19.94	20230329	11690	22.93	20230726	20200	-28.86	20220818	11690	22.93	20230726	3.73	Y	030520	500	134 억	1928063	N	N	4338	N	N
138	20230807	160333	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14200	710	2	5.26	21973619770	1507038	471.50	13790	15150	13740	17530	9450	13490	14582.97	8.10	170	-51087	14096	13792	13456	13152	12816	13945	13305	135	4040	500	9710	10	1	24179744	3434	7.65	1.05	12	6.23	1855.00	13480.00	20200	20220818	-29.70	11690	20230726	21.47	17950	-20.89	20230329	11690	21.47	20230726	20200	-29.70	20220818	11690	21.47	20230726	3.57	Y	030520	500	134 억	1958433	N	N	4338	N	N
139	20230807	150331	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14230	740	2	5.49	21432801350	1468977	459.59	13790	15150	13740	17530	9450	13490	14590.61	8.10	170	-42075	14096	13792	13456	13152	12816	13945	13305	135	4040	500	9710	10	1	24179744	3441	7.67	1.06	12	6.08	1855.00	13480.00	20200	20220818	-29.55	11690	20230726	21.73	17950	-20.72	20230329	11690	21.73	20230726	20200	-29.55	20220818	11690	21.73	20230726	3.57	Y	030520	500	134 억	1958433	N	N	10900	N	N
140	20230807	140334	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14340	850	2	6.30	20221345660	1384308	433.10	13790	15150	13740	17530	9450	13490	14607.89	8.10	170	-27876	14096	13792	13456	13152	12816	13945	13305	135	4040	500	9710	10	1	24179744	3467	7.73	1.06	12	5.73	1855.00	13480.00	20200	20220818	-29.01	11690	20230726	22.67	17950	-20.11	20230329	11690	22.67	20230726	20200	-29.01	20220818	11690	22.67	20230726	3.57	Y	030520	500	134 억	1958433	N	N	10900	N	N
141	20230807	130331	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14420	930	2	6.89	19456655920	1331019	416.43	13790	15150	13740	17530	9450	13490	14618.22	8.10	170	-22017	14096	13792	13456	13152	12816	13945	13305	135	4040	500	9710	10	1	24179744	3487	7.77	1.07	12	5.50	1855.00	13480.00	20200	20220818	-28.61	11690	20230726	23.35	17950	-19.67	20230329	11690	23.35	20230726	20200	-28.61	20220818	11690	23.35	20230726	3.57	Y	030520	500	134 억	1958433	N	N	10900	N	N
142	20230807	120331	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14460	970	2	7.19	18837150690	1288019	402.98	13790	15150	13740	17530	9450	13490	14625.27	8.10	170	-11010	14096	13792	13456	13152	12816	13945	13305	135	4040	500	9710	10	1	24179744	3496	7.80	1.07	12	5.33	1855.00	13480.00	20200	20220818	-28.42	11690	20230726	23.70	17950	-19.44	20230329	11690	23.70	20230726	20200	-28.42	20220818	11690	23.70	20230726	3.57	Y	030520	500	134 억	1958433	N	N	10900	N	N
143	20230807	110329	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14420	930	2	6.89	17941002830	1225843	383.52	13790	15150	13740	17530	9450	13490	14636.04	8.10	170	9112	14096	13792	13456	13152	12816	13945	13305	135	4040	500	9710	10	1	24179744	3487	7.77	1.07	12	5.07	1855.00	13480.00	20200	20220818	-28.61	11690	20230726	23.35	17950	-19.67	20230329	11690	23.35	20230726	20200	-28.61	20220818	11690	23.35	20230726	3.57	Y	030520	500	134 억	1958433	N	N	10900	N	N
144	20230807	100332	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	15030	1540	2	11.42	12687368510	868285	271.66	13790	15150	13740	17530	9450	13490	14612.53	8.10	170	-26088	14096	13792	13456	13152	12816	13945	13305	135	4040	500	9710	10	1	24179744	3634	8.10	1.11	12	3.59	1855.00	13480.00	20200	20220818	-25.59	11690	20230726	28.57	17950	-16.27	20230329	11690	28.57	20230726	20200	-25.59	20220818	11690	28.57	20230726	3.57	Y	030520	500	134 억	1958433	N	N	10900	N	N
145	20230807	090333	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13890	400	2	2.97	460419030	33228	10.40	13790	13950	13740	17530	9450	13490	13861.07	8.10	170	-13123	14096	13792	13456	13152	12816	13945	13305	135	4040	500	9710	10	1	24179744	3359	7.49	1.03	12	0.14	1855.00	13480.00	20200	20220818	-31.24	11690	20230726	18.82	17950	-22.62	20230329	11690	18.82	20230726	20200	-31.24	20220818	11690	18.82	20230726	3.57	Y	030520	500	134 억	1958433	N	N	10900	N	N
146	20230804	160329	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13490	270	2	2.04	4209659960	312056	106.58	13120	13760	13120	17180	9260	13220	13490.13	7.76	0	-33487	14046	13632	13386	12972	12726	13510	12850	135	3960	500	9510	10	1	25609234	3455	7.27	1.00	12	1.22	1855.00	13480.00	20200	20220818	-33.22	11690	20230726	15.40	17950	-24.85	20230329	11690	15.40	20230726	20200	-33.22	20220818	11690	15.40	20230726	3.46	Y	030520	500	134 억	1986003	N	N	10900	N	N
147	20230804	150330	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13460	240	2	1.82	3941829610	292211	99.80	13120	13760	13120	17180	9260	13220	13489.72	7.76	0	-32281	14046	13632	13386	12972	12726	13510	12850	135	3960	500	9510	10	1	25609234	3447	7.26	1.00	12	1.14	1855.00	13480.00	20200	20220818	-33.37	11690	20230726	15.14	17950	-25.01	20230329	11690	15.14	20230726	20200	-33.37	20220818	11690	15.14	20230726	3.46	Y	030520	500	134 억	1986003	N	N	4733	N	N
148	20230804	140334	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13380	160	2	1.21	3343232950	247898	84.67	13120	13760	13120	17180	9260	13220	13486.38	7.76	0	-34220	14046	13632	13386	12972	12726	13510	12850	135	3960	500	9510	10	1	25609234	3427	7.21	0.99	12	0.97	1855.00	13480.00	20200	20220818	-33.76	11690	20230726	14.46	17950	-25.46	20230329	11690	14.46	20230726	20200	-33.76	20220818	11690	14.46	20230726	3.46	Y	030520	500	134 억	1986003	N	N	4733	N	N
149	20230804	130329	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13360	140	2	1.06	3112276040	230632	78.77	13120	13760	13120	17180	9260	13220	13494.62	7.76	0	-37684	14046	13632	13386	12972	12726	13510	12850	135	3960	500	9510	10	1	25609234	3421	7.20	0.99	12	0.90	1855.00	13480.00	20200	20220818	-33.86	11690	20230726	14.29	17950	-25.57	20230329	11690	14.29	20230726	20200	-33.86	20220818	11690	14.29	20230726	3.46	Y	030520	500	134 억	1986003	N	N	4733	N	N
150	20230804	120329	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13440	220	2	1.66	2978081070	220610	75.35	13120	13760	13120	17180	9260	13220	13499.37	7.76	0	-36004	14046	13632	13386	12972	12726	13510	12850	135	3960	500	9510	10	1	25609234	3442	7.25	1.00	12	0.86	1855.00	13480.00	20200	20220818	-33.47	11690	20230726	14.97	17950	-25.13	20230329	11690	14.97	20230726	20200	-33.47	20220818	11690	14.97	20230726	3.46	Y	030520	500	134 억	1986003	N	N	4733	N	N
151	20230804	110330	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13360	140	2	1.06	2759598610	204283	69.77	13120	13760	13120	17180	9260	13220	13508.78	7.76	0	-32765	14046	13632	13386	12972	12726	13510	12850	135	3960	500	9510	10	1	25609234	3421	7.20	0.99	12	0.80	1855.00	13480.00	20200	20220818	-33.86	11690	20230726	14.29	17950	-25.57	20230329	11690	14.29	20230726	20200	-33.86	20220818	11690	14.29	20230726	3.46	Y	030520	500	134 억	1986003	N	N	4733	N	N
152	20230804	100327	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13370	150	2	1.13	1427533470	106070	36.23	13120	13650	13120	17180	9260	13220	13458.54	7.76	0	-25202	14046	13632	13386	12972	12726	13510	12850	135	3960	500	9510	10	1	25609234	3424	7.21	0.99	12	0.41	1855.00	13480.00	20200	20220818	-33.81	11690	20230726	14.37	17950	-25.52	20230329	11690	14.37	20230726	20200	-33.81	20220818	11690	14.37	20230726	3.46	Y	030520	500	134 억	1986003	N	N	4733	N	N
153	20230804	090327	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13410	190	2	1.44	165503590	12445	4.25	13120	13480	13120	17180	9260	13220	13299.16	7.76	0	-30	14046	13632	13386	12972	12726	13510	12850	135	3960	500	9510	10	1	25609234	3434	7.23	0.99	12	0.05	1855.00	13480.00	20200	20220818	-33.61	11690	20230726	14.71	17950	-25.29	20230329	11690	14.71	20230726	20200	-33.61	20220818	11690	14.71	20230726	3.46	Y	030520	500	134 억	1986003	N	N	4733	N	N
154	20230803	160327	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13220	-610	5	-4.41	3881104450	290274	34.62	13770	13800	13140	17970	9690	13830	13370.77	7.80	0	-10026	14870	14350	14030	13510	13190	14190	13350	135	4140	500	9950	10	1	25609234	3386	7.13	0.98	12	1.13	1855.00	13480.00	20200	20220818	-34.55	11690	20230726	13.09	17950	-26.35	20230329	11690	13.09	20230726	20200	-34.55	20220818	11690	13.09	20230726	3.49	Y	030520	500	134 억	1996935	N	N	4733	N	N
155	20230803	150328	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13280	-550	5	-3.98	3678635460	274979	32.80	13770	13800	13140	17970	9690	13830	13377.84	7.80	0	-10663	14870	14350	14030	13510	13190	14190	13350	135	4140	500	9950	10	1	25609234	3401	7.16	0.99	12	1.07	1855.00	13480.00	20200	20220818	-34.26	11690	20230726	13.60	17950	-26.02	20230329	11690	13.60	20230726	20200	-34.26	20220818	11690	13.60	20230726	3.49	Y	030520	500	134 억	1996935	N	N	12232	N	N
156	20230803	140326	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13290	-540	5	-3.90	3302290330	246628	29.42	13770	13800	13140	17970	9690	13830	13389.72	7.80	0	-11825	14870	14350	14030	13510	13190	14190	13350	135	4140	500	9950	10	1	25609234	3403	7.16	0.99	12	0.96	1855.00	13480.00	20200	20220818	-34.21	11690	20230726	13.69	17950	-25.96	20230329	11690	13.69	20230726	20200	-34.21	20220818	11690	13.69	20230726	3.49	Y	030520	500	134 억	1996935	N	N	12232	N	N
157	20230803	130330	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13240	-590	5	-4.27	3067986310	228961	27.31	13770	13800	13140	17970	9690	13830	13399.56	7.80	0	-7517	14870	14350	14030	13510	13190	14190	13350	135	4140	500	9950	10	1	25609234	3391	7.14	0.98	12	0.89	1855.00	13480.00	20200	20220818	-34.46	11690	20230726	13.26	17950	-26.24	20230329	11690	13.26	20230726	20200	-34.46	20220818	11690	13.26	20230726	3.49	Y	030520	500	134 억	1996935	N	N	12232	N	N
158	20230803	120329	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13230	-600	5	-4.34	2960372990	220826	26.34	13770	13800	13140	17970	9690	13830	13405.86	7.80	0	-8554	14870	14350	14030	13510	13190	14190	13350	135	4140	500	9950	10	1	25609234	3388	7.13	0.98	12	0.86	1855.00	13480.00	20200	20220818	-34.50	11690	20230726	13.17	17950	-26.30	20230329	11690	13.17	20230726	20200	-34.50	20220818	11690	13.17	20230726	3.49	Y	030520	500	134 억	1996935	N	N	12232	N	N
159	20230803	110325	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13230	-600	5	-4.34	2453809410	182514	21.77	13770	13800	13200	17970	9690	13830	13444.45	7.80	0	-9057	14870	14350	14030	13510	13190	14190	13350	135	4140	500	9950	10	1	25609234	3388	7.13	0.98	12	0.71	1855.00	13480.00	20200	20220818	-34.50	11690	20230726	13.17	17950	-26.30	20230329	11690	13.17	20230726	20200	-34.50	20220818	11690	13.17	20230726	3.49	Y	030520	500	134 억	1996935	N	N	12232	N	N
160	20230803	100326	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13470	-360	5	-2.60	1720541730	127507	15.21	13770	13800	13330	17970	9690	13830	13493.64	7.80	0	-4407	14870	14350	14030	13510	13190	14190	13350	135	4140	500	9950	10	1	25609234	3450	7.26	1.00	12	0.50	1855.00	13480.00	20200	20220818	-33.32	11690	20230726	15.23	17950	-24.96	20230329	11690	15.23	20230726	20200	-33.32	20220818	11690	15.23	20230726	3.49	Y	030520	500	134 억	1996935	N	N	12232	N	N
161	20230803	090325	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13660	-170	5	-1.23	192180100	14047	1.68	13770	13800	13600	17970	9690	13830	13680.98	7.80	0	-519	14870	14350	14030	13510	13190	14190	13350	135	4140	500	9950	10	1	25609234	3498	7.36	1.01	12	0.05	1855.00	13480.00	20200	20220818	-32.38	11690	20230726	16.85	17950	-23.90	20230329	11690	16.85	20230726	20200	-32.38	20220818	11690	16.85	20230726	3.49	Y	030520	500	134 억	1996935	N	N	12232	N	N
162	20230802	160327	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13830	40	2	0.29	11690531500	828214	59.14	14180	14550	13710	17920	9660	13790	14115.50	8.02	0	-60772	14963	14376	13803	13216	12643	14670	13510	135	4130	500	9920	10	1	25609234	3542	7.46	1.03	12	3.23	1855.00	13480.00	20200	20220818	-31.53	11690	20230726	18.31	17950	-22.95	20230329	11690	18.31	20230726	20200	-31.53	20220818	11690	18.31	20230726	3.44	Y	030520	500	134 억	2054427	N	N	12232	N	N
163	20230802	150330	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13820	30	2	0.22	11319285450	801368	57.22	14180	14550	13710	17920	9660	13790	14125.00	8.02	0	-55777	14963	14376	13803	13216	12643	14670	13510	135	4130	500	9920	10	1	25609234	3539	7.45	1.03	12	3.13	1855.00	13480.00	20200	20220818	-31.58	11690	20230726	18.22	17950	-23.01	20230329	11690	18.22	20230726	20200	-31.58	20220818	11690	18.22	20230726	3.44	Y	030520	500	134 억	2054427	N	N	16507	N	N
164	20230802	140328	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13920	130	2	0.94	10815894130	765055	54.63	14180	14550	13710	17920	9660	13790	14137.46	8.02	0	-48393	14963	14376	13803	13216	12643	14670	13510	135	4130	500	9920	10	1	25609234	3565	7.50	1.03	12	2.99	1855.00	13480.00	20200	20220818	-31.09	11690	20230726	19.08	17950	-22.45	20230329	11690	19.08	20230726	20200	-31.09	20220818	11690	19.08	20230726	3.44	Y	030520	500	134 억	2054427	N	N	16507	N	N
165	20230802	130327	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13890	100	2	0.73	10071504540	711164	50.78	14180	14550	13750	17920	9660	13790	14162.06	8.02	0	-34562	14963	14376	13803	13216	12643	14670	13510	135	4130	500	9920	10	1	25609234	3557	7.49	1.03	12	2.78	1855.00	13480.00	20200	20220818	-31.24	11690	20230726	18.82	17950	-22.62	20230329	11690	18.82	20230726	20200	-31.24	20220818	11690	18.82	20230726	3.44	Y	030520	500	134 억	2054427	N	N	16507	N	N
166	20230802	120324	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13820	30	2	0.22	9071119470	639076	45.63	14180	14550	13750	17920	9660	13790	14194.19	8.02	0	-14037	14963	14376	13803	13216	12643	14670	13510	135	4130	500	9920	10	1	25609234	3539	7.45	1.03	12	2.50	1855.00	13480.00	20200	20220818	-31.58	11690	20230726	18.22	17950	-23.01	20230329	11690	18.22	20230726	20200	-31.58	20220818	11690	18.22	20230726	3.44	Y	030520	500	134 억	2054427	N	N	16507	N	N
167	20230802	110322	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13860	70	2	0.51	8291784880	582723	41.61	14180	14550	13750	17920	9660	13790	14229.46	8.02	0	-16914	14963	14376	13803	13216	12643	14670	13510	135	4130	500	9920	10	1	25609234	3549	7.47	1.03	12	2.28	1855.00	13480.00	20200	20220818	-31.39	11690	20230726	18.56	17950	-22.79	20230329	11690	18.56	20230726	20200	-31.39	20220818	11690	18.56	20230726	3.44	Y	030520	500	134 억	2054427	N	N	16507	N	N
168	20230802	100325	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13950	160	2	1.16	6875596980	480757	34.33	14180	14550	13900	17920	9660	13790	14301.73	8.02	0	-28863	14963	14376	13803	13216	12643	14670	13510	135	4130	500	9920	10	1	25609234	3572	7.52	1.03	12	1.88	1855.00	13480.00	20200	20220818	-30.94	11690	20230726	19.33	17950	-22.28	20230329	11690	19.33	20230726	20200	-30.94	20220818	11690	19.33	20230726	3.44	Y	030520	500	134 억	2054427	N	N	16507	N	N
169	20230802	090323	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14270	480	2	3.48	1244242690	87192	6.23	14180	14350	14160	17920	9660	13790	14270.78	8.02	0	-21886	14963	14376	13803	13216	12643	14670	13510	135	4130	500	9920	10	1	25609234	3654	7.69	1.06	12	0.34	1855.00	13480.00	20200	20220818	-29.36	11690	20230726	22.07	17950	-20.50	20230329	11690	22.07	20230726	20200	-29.36	20220818	11690	22.07	20230726	3.44	Y	030520	500	134 억	2054427	N	N	16507	N	N
170	20230801	160326	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13790	590	2	4.47	18945688160	1365488	243.49	13340	14390	13230	17160	9240	13200	13874.69	7.73	0	76662	14146	13672	13006	12532	11866	13910	12770	135	3960	500	9500	10	1	25609234	3532	7.43	1.02	12	5.33	1855.00	13480.00	20200	20220818	-31.73	11690	20230726	17.96	17950	-23.18	20230329	11690	17.96	20230726	20200	-31.73	20220818	11690	17.96	20230726	3.42	Y	030520	500	134 억	1978581	N	N	16507	N	N
171	20230801	150322	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13830	630	2	4.77	18594837380	1340081	238.96	13340	14390	13230	17160	9240	13200	13875.91	7.73	0	74004	14146	13672	13006	12532	11866	13910	12770	135	3960	500	9500	10	1	25609234	3542	7.46	1.03	12	5.23	1855.00	13480.00	20200	20220818	-31.53	11690	20230726	18.31	17950	-22.95	20230329	11690	18.31	20230726	20200	-31.53	20220818	11690	18.31	20230726	3.42	Y	030520	500	134 억	1978581	N	N	7285	N	N
172	20230801	140329	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13940	740	2	5.61	17858517830	1287148	229.52	13340	14390	13230	17160	9240	13200	13874.49	7.73	0	69774	14146	13672	13006	12532	11866	13910	12770	135	3960	500	9500	10	1	25609234	3570	7.51	1.03	12	5.03	1855.00	13480.00	20200	20220818	-30.99	11690	20230726	19.25	17950	-22.34	20230329	11690	19.25	20230726	20200	-30.99	20220818	11690	19.25	20230726	3.42	Y	030520	500	134 억	1978581	N	N	7285	N	N
173	20230801	130323	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14040	840	2	6.36	16129484520	1162404	207.27	13340	14390	13230	17160	9240	13200	13875.97	7.73	0	44397	14146	13672	13006	12532	11866	13910	12770	135	3960	500	9500	10	1	25609234	3596	7.57	1.04	12	4.54	1855.00	13480.00	20200	20220818	-30.50	11690	20230726	20.10	17950	-21.78	20230329	11690	20.10	20230726	20200	-30.50	20220818	11690	20.10	20230726	3.42	Y	030520	500	134 억	1978581	N	N	7285	N	N
174	20230801	120324	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14120	920	2	6.97	13640371320	986830	175.97	13340	14200	13230	17160	9240	13200	13822.41	7.73	0	32206	14146	13672	13006	12532	11866	13910	12770	135	3960	500	9500	10	1	25609234	3616	7.61	1.05	12	3.85	1855.00	13480.00	20200	20220818	-30.10	11690	20230726	20.79	17950	-21.34	20230329	11690	20.79	20230726	20200	-30.10	20220818	11690	20.79	20230726	3.42	Y	030520	500	134 억	1978581	N	N	7285	N	N
175	20230801	110321	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14060	860	2	6.52	12114167660	878212	156.60	13340	14200	13230	17160	9240	13200	13794.13	7.73	0	26171	14146	13672	13006	12532	11866	13910	12770	135	3960	500	9500	10	1	25609234	3601	7.58	1.04	12	3.43	1855.00	13480.00	20200	20220818	-30.40	11690	20230726	20.27	17950	-21.67	20230329	11690	20.27	20230726	20200	-30.40	20220818	11690	20.27	20230726	3.42	Y	030520	500	134 억	1978581	N	N	7285	N	N
176	20230801	100323	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13550	350	2	2.65	8683078130	632466	112.78	13340	14200	13230	17160	9240	13200	13728.92	7.73	0	-19187	14146	13672	13006	12532	11866	13910	12770	135	3960	500	9500	10	1	25609234	3470	7.30	1.01	12	2.47	1855.00	13480.00	20200	20220818	-32.92	11690	20230726	15.91	17950	-24.51	20230329	11690	15.91	20230726	20200	-32.92	20220818	11690	15.91	20230726	3.42	Y	030520	500	134 억	1978581	N	N	7285	N	N
177	20230801	090320	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13280	80	2	0.61	476974660	35837	6.39	13340	13410	13230	17160	9240	13200	13309.56	7.73	0	-5001	14146	13672	13006	12532	11866	13910	12770	135	3960	500	9500	10	1	25609234	3401	7.16	0.99	12	0.14	1855.00	13480.00	20200	20220818	-34.26	11690	20230726	13.60	17950	-26.02	20230329	11690	13.60	20230726	20200	-34.26	20220818	11690	13.60	20230726	3.42	Y	030520	500	134 억	1978581	N	N	7285	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History