KissMeData/215000/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

43 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	160857	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115700	1300	2	1.14	3300946100	28626	145.18	114500	116900	113600	148700	80100	114400	115312.80	17.62	0	501	116733	115566	114533	113366	112333	116150	113950	31	34300	500	86940	100	1	6275415	7261	6.38	1.90	12	0.46	18123.00	60891.00	150700	20220728	-23.22	100000	20221014	15.70	147000	-21.29	20230214	103200	12.11	20230105	150700	-23.22	20220728	100000	15.70	20221014	1.51	Y	215000	500	31 억	1105756	N	N	1005	N	N
3	20230630	150859	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116000	1600	2	1.40	3094151700	26839	136.11	114500	116900	113600	148700	80100	114400	115285.66	17.62	0	420	116733	115566	114533	113366	112333	116150	113950	31	34300	500	86940	100	1	6275415	7279	6.40	1.91	12	0.43	18123.00	60891.00	150700	20220728	-23.03	100000	20221014	16.00	147000	-21.09	20230214	103200	12.40	20230105	150700	-23.03	20220728	100000	16.00	20221014	1.51	Y	215000	500	31 억	1105756	N	N	1679	N	N
4	20230630	140857	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115600	1200	2	1.05	2194850600	19093	96.83	114500	116000	113600	148700	80100	114400	114955.77	17.62	0	861	116733	115566	114533	113366	112333	116150	113950	31	34300	500	86940	100	1	6275415	7254	6.38	1.90	12	0.30	18123.00	60891.00	150700	20220728	-23.29	100000	20221014	15.60	147000	-21.36	20230214	103200	12.02	20230105	150700	-23.29	20220728	100000	15.60	20221014	1.51	Y	215000	500	31 억	1105756	N	N	1679	N	N
5	20230630	130857	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115000	600	2	0.52	1824641200	15883	80.55	114500	116000	113600	148700	80100	114400	114880.14	17.62	0	383	116733	115566	114533	113366	112333	116150	113950	31	34300	500	86940	100	1	6275415	7217	6.35	1.89	12	0.25	18123.00	60891.00	150700	20220728	-23.69	100000	20221014	15.00	147000	-21.77	20230214	103200	11.43	20230105	150700	-23.69	20220728	100000	15.00	20221014	1.51	Y	215000	500	31 억	1105756	N	N	1679	N	N
6	20230630	120854	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115000	600	2	0.52	1602119300	13948	70.74	114500	116000	113600	148700	80100	114400	114863.73	17.62	0	578	116733	115566	114533	113366	112333	116150	113950	31	34300	500	86940	100	1	6275415	7217	6.35	1.89	12	0.22	18123.00	60891.00	150700	20220728	-23.69	100000	20221014	15.00	147000	-21.77	20230214	103200	11.43	20230105	150700	-23.69	20220728	100000	15.00	20221014	1.51	Y	215000	500	31 억	1105756	N	N	1679	N	N
7	20230630	110857	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115700	1300	2	1.14	1413143400	12309	62.43	114500	116000	113600	148700	80100	114400	114805.70	17.62	0	484	116733	115566	114533	113366	112333	116150	113950	31	34300	500	86940	100	1	6275415	7261	6.38	1.90	12	0.20	18123.00	60891.00	150700	20220728	-23.22	100000	20221014	15.70	147000	-21.29	20230214	103200	12.11	20230105	150700	-23.22	20220728	100000	15.70	20221014	1.51	Y	215000	500	31 억	1105756	N	N	1679	N	N
8	20230630	100857	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115800	1400	2	1.22	905854000	7911	40.12	114500	116000	113600	148700	80100	114400	114505.63	17.62	0	-138	116733	115566	114533	113366	112333	116150	113950	31	34300	500	86940	100	1	6275415	7267	6.39	1.90	12	0.13	18123.00	60891.00	150700	20220728	-23.16	100000	20221014	15.80	147000	-21.22	20230214	103200	12.21	20230105	150700	-23.16	20220728	100000	15.80	20221014	1.51	Y	215000	500	31 억	1105756	N	N	1679	N	N
9	20230630	090857	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113900	-500	5	-0.44	193753000	1698	8.61	114500	114600	113700	148700	80100	114400	114106.60	17.62	0	-729	116733	115566	114533	113366	112333	116150	113950	31	34300	500	86940	100	1	6275415	7148	6.28	1.87	12	0.03	18123.00	60891.00	150700	20220728	-24.42	100000	20221014	13.90	147000	-22.52	20230214	103200	10.37	20230105	150700	-24.42	20220728	100000	13.90	20221014	1.51	Y	215000	500	31 억	1105756	N	N	1679	N	N
10	20230629	160852	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114400	-300	5	-0.26	2256602800	19701	92.33	114300	115700	113500	149100	80300	114700	114542.57	17.68	0	-3744	116300	115500	114700	113900	113100	115900	114300	31	34400	500	87170	100	1	6275415	7179	6.31	1.88	12	0.31	18123.00	60891.00	150700	20220728	-24.09	100000	20221014	14.40	147000	-22.18	20230214	103200	10.85	20230105	150700	-24.09	20220728	100000	14.40	20221014	1.50	Y	215000	500	31 억	1109652	N	N	1679	N	N
11	20230629	150853	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114100	-600	5	-0.52	2116898100	18479	86.60	114300	115700	113500	149100	80300	114700	114556.96	17.68	0	-3245	116300	115500	114700	113900	113100	115900	114300	31	34400	500	87170	100	1	6275415	7160	6.30	1.87	12	0.29	18123.00	60891.00	150700	20220728	-24.29	100000	20221014	14.10	147000	-22.38	20230214	103200	10.56	20230105	150700	-24.29	20220728	100000	14.10	20221014	1.50	Y	215000	500	31 억	1109652	N	N	1952	N	N
12	20230629	140850	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114200	-500	5	-0.44	1882263600	16422	76.96	114300	115700	113500	149100	80300	114700	114618.41	17.68	0	-2407	116300	115500	114700	113900	113100	115900	114300	31	34400	500	87170	100	1	6275415	7167	6.30	1.88	12	0.26	18123.00	60891.00	150700	20220728	-24.22	100000	20221014	14.20	147000	-22.31	20230214	103200	10.66	20230105	150700	-24.22	20220728	100000	14.20	20221014	1.50	Y	215000	500	31 억	1109652	N	N	1952	N	N
13	20230629	130850	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113900	-800	5	-0.70	1785960800	15578	73.01	114300	115700	113500	149100	80300	114700	114646.35	17.68	0	-2083	116300	115500	114700	113900	113100	115900	114300	31	34400	500	87170	100	1	6275415	7148	6.28	1.87	12	0.25	18123.00	60891.00	150700	20220728	-24.42	100000	20221014	13.90	147000	-22.52	20230214	103200	10.37	20230105	150700	-24.42	20220728	100000	13.90	20221014	1.50	Y	215000	500	31 억	1109652	N	N	1952	N	N
14	20230629	120853	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114900	200	2	0.17	1353839300	11786	55.23	114300	115700	114200	149100	80300	114700	114868.43	17.68	0	-3136	116300	115500	114700	113900	113100	115900	114300	31	34400	500	87170	100	1	6275415	7210	6.34	1.89	12	0.19	18123.00	60891.00	150700	20220728	-23.76	100000	20221014	14.90	147000	-21.84	20230214	103200	11.34	20230105	150700	-23.76	20220728	100000	14.90	20221014	1.50	Y	215000	500	31 억	1109652	N	N	1952	N	N
15	20230629	110855	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114500	-200	5	-0.17	992106100	8630	40.44	114300	115700	114300	149100	80300	114700	114960.15	17.68	0	-1697	116300	115500	114700	113900	113100	115900	114300	31	34400	500	87170	100	1	6275415	7185	6.32	1.88	12	0.14	18123.00	60891.00	150700	20220728	-24.02	100000	20221014	14.50	147000	-22.11	20230214	103200	10.95	20230105	150700	-24.02	20220728	100000	14.50	20221014	1.50	Y	215000	500	31 억	1109652	N	N	1952	N	N
16	20230629	100856	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115400	700	2	0.61	710441800	6179	28.96	114300	115700	114300	149100	80300	114700	114976.82	17.68	0	-886	116300	115500	114700	113900	113100	115900	114300	31	34400	500	87170	100	1	6275415	7242	6.37	1.90	12	0.10	18123.00	60891.00	150700	20220728	-23.42	100000	20221014	15.40	147000	-21.50	20230214	103200	11.82	20230105	150700	-23.42	20220728	100000	15.40	20221014	1.50	Y	215000	500	31 억	1109652	N	N	1952	N	N
17	20230629	090811	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115000	300	2	0.26	109929800	957	4.48	114300	115500	114300	149100	80300	114700	114869.17	17.68	0	-397	116300	115500	114700	113900	113100	115900	114300	31	34400	500	87170	100	1	6275415	7217	6.35	1.89	12	0.02	18123.00	60891.00	150700	20220728	-23.69	100000	20221014	15.00	147000	-21.77	20230214	103200	11.43	20230105	150700	-23.69	20220728	100000	15.00	20221014	1.50	Y	215000	500	31 억	1109652	N	N	1952	N	N
18	20230628	160841	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114700	-200	5	-0.17	2433070100	21266	65.22	114100	115500	113900	149300	80500	114900	114405.65	17.73	0	-2751	116833	115866	114433	113466	112033	116350	113950	31	34400	500	87320	100	1	6275415	7198	6.33	1.88	12	0.34	18123.00	60891.00	150700	20220728	-23.89	100000	20221014	14.70	147000	-21.97	20230214	103200	11.14	20230105	150700	-23.89	20220728	100000	14.70	20221014	1.45	Y	215000	500	31 억	1112383	N	N	1952	N	N
19	20230628	150848	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114600	-300	5	-0.26	2281056700	19940	61.15	114100	115500	113900	149300	80500	114900	114396.02	17.73	0	-2315	116833	115866	114433	113466	112033	116350	113950	31	34400	500	87320	100	1	6275415	7192	6.32	1.88	12	0.32	18123.00	60891.00	150700	20220728	-23.95	100000	20221014	14.60	147000	-22.04	20230214	103200	11.05	20230105	150700	-23.95	20220728	100000	14.60	20221014	1.45	Y	215000	500	31 억	1112383	N	N	2825	N	N
20	20230628	140846	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114200	-700	5	-0.61	2051441500	17933	55.00	114100	115500	113900	149300	80500	114900	114394.77	17.73	0	-1754	116833	115866	114433	113466	112033	116350	113950	31	34400	500	87320	100	1	6275415	7167	6.30	1.88	12	0.29	18123.00	60891.00	150700	20220728	-24.22	100000	20221014	14.20	147000	-22.31	20230214	103200	10.66	20230105	150700	-24.22	20220728	100000	14.20	20221014	1.45	Y	215000	500	31 억	1112383	N	N	2825	N	N
21	20230628	130846	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114600	-300	5	-0.26	1554303900	13580	41.65	114100	115500	113900	149300	80500	114900	114455.37	17.73	0	-2362	116833	115866	114433	113466	112033	116350	113950	31	34400	500	87320	100	1	6275415	7192	6.32	1.88	12	0.22	18123.00	60891.00	150700	20220728	-23.95	100000	20221014	14.60	147000	-22.04	20230214	103200	11.05	20230105	150700	-23.95	20220728	100000	14.60	20221014	1.45	Y	215000	500	31 억	1112383	N	N	2825	N	N
22	20230628	120858	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114800	-100	5	-0.09	1369690000	11970	36.71	114100	115500	113900	149300	80500	114900	114426.90	17.73	0	-2197	116833	115866	114433	113466	112033	116350	113950	31	34400	500	87320	100	1	6275415	7204	6.33	1.89	12	0.19	18123.00	60891.00	150700	20220728	-23.82	100000	20221014	14.80	147000	-21.90	20230214	103200	11.24	20230105	150700	-23.82	20220728	100000	14.80	20221014	1.45	Y	215000	500	31 억	1112383	N	N	2825	N	N
23	20230628	110852	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114000	-900	5	-0.78	1137223500	9937	30.47	114100	115500	113900	149300	80500	114900	114443.34	17.73	0	-1422	116833	115866	114433	113466	112033	116350	113950	31	34400	500	87320	100	1	6275415	7154	6.29	1.87	12	0.16	18123.00	60891.00	150700	20220728	-24.35	100000	20221014	14.00	147000	-22.45	20230214	103200	10.47	20230105	150700	-24.35	20220728	100000	14.00	20221014	1.45	Y	215000	500	31 억	1112383	N	N	2825	N	N
24	20230628	100853	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114700	-200	5	-0.17	439989000	3829	11.74	114100	115500	114100	149300	80500	114900	114909.64	17.73	0	-553	116833	115866	114433	113466	112033	116350	113950	31	34400	500	87320	100	1	6275415	7198	6.33	1.88	12	0.06	18123.00	60891.00	150700	20220728	-23.89	100000	20221014	14.70	147000	-21.97	20230214	103200	11.14	20230105	150700	-23.89	20220728	100000	14.70	20221014	1.45	Y	215000	500	31 억	1112383	N	N	2825	N	N
25	20230628	090849	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115000	100	2	0.09	76682600	669	2.05	114100	115000	114100	149300	80500	114900	114622.72	17.73	0	-103	116833	115866	114433	113466	112033	116350	113950	31	34400	500	87320	100	1	6275415	7217	6.35	1.89	12	0.01	18123.00	60891.00	150700	20220728	-23.69	100000	20221014	15.00	147000	-21.77	20230214	103200	11.43	20230105	150700	-23.69	20220728	100000	15.00	20221014	1.45	Y	215000	500	31 억	1112383	N	N	2825	N	N
26	20230627	160848	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114900	200	2	0.17	3706361500	32576	106.47	113400	115400	113000	149100	80300	114700	113766.61	17.66	0	2444	119433	117066	114833	112466	110233	118250	113650	31	34400	500	87170	100	1	6275415	7210	6.34	1.89	12	0.52	18123.00	60891.00	150700	20220728	-23.76	100000	20221014	14.90	147000	-21.84	20230214	103200	11.34	20230105	150700	-23.76	20220728	100000	14.90	20221014	1.53	Y	215000	500	31 억	1108056	N	N	2825	N	N
27	20230627	150854	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114000	-700	5	-0.61	3429601300	30160	98.57	113400	115400	113000	149100	80300	114700	113713.57	17.66	0	2714	119433	117066	114833	112466	110233	118250	113650	31	34400	500	87170	100	1	6275415	7154	6.29	1.87	12	0.48	18123.00	60891.00	150700	20220728	-24.35	100000	20221014	14.00	147000	-22.45	20230214	103200	10.47	20230105	150700	-24.35	20220728	100000	14.00	20221014	1.53	Y	215000	500	31 억	1108056	N	N	956	N	N
28	20230627	140904	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113900	-800	5	-0.70	2828516100	24887	81.34	113400	115400	113000	149100	80300	114700	113654.36	17.66	0	2303	119433	117066	114833	112466	110233	118250	113650	31	34400	500	87170	100	1	6275415	7148	6.28	1.87	12	0.40	18123.00	60891.00	150700	20220728	-24.42	100000	20221014	13.90	147000	-22.52	20230214	103200	10.37	20230105	150700	-24.42	20220728	100000	13.90	20221014	1.53	Y	215000	500	31 억	1108056	N	N	956	N	N
29	20230627	130901	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113900	-800	5	-0.70	2533195100	22291	72.86	113400	115400	113000	149100	80300	114700	113642.06	17.66	0	2507	119433	117066	114833	112466	110233	118250	113650	31	34400	500	87170	100	1	6275415	7148	6.28	1.87	12	0.36	18123.00	60891.00	150700	20220728	-24.42	100000	20221014	13.90	147000	-22.52	20230214	103200	10.37	20230105	150700	-24.42	20220728	100000	13.90	20221014	1.53	Y	215000	500	31 억	1108056	N	N	956	N	N
30	20230627	120902	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113600	-1100	5	-0.96	1908636800	16785	54.86	113400	115400	113000	149100	80300	114700	113710.86	17.66	0	1594	119433	117066	114833	112466	110233	118250	113650	31	34400	500	87170	100	1	6275415	7129	6.27	1.87	12	0.27	18123.00	60891.00	150700	20220728	-24.62	100000	20221014	13.60	147000	-22.72	20230214	103200	10.08	20230105	150700	-24.62	20220728	100000	13.60	20221014	1.53	Y	215000	500	31 억	1108056	N	N	956	N	N
31	20230627	110910	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113200	-1500	5	-1.31	1606226500	14121	46.15	113400	115400	113000	149100	80300	114700	113747.36	17.66	0	2032	119433	117066	114833	112466	110233	118250	113650	31	34400	500	87170	100	1	6275415	7104	6.25	1.86	12	0.23	18123.00	60891.00	150700	20220728	-24.88	100000	20221014	13.20	147000	-22.99	20230214	103200	9.69	20230105	150700	-24.88	20220728	100000	13.20	20221014	1.53	Y	215000	500	31 억	1108056	N	N	956	N	N
32	20230627	100843	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114300	-400	5	-0.35	728684800	6387	20.88	113400	115400	113400	149100	80300	114700	114088.74	17.66	0	1793	119433	117066	114833	112466	110233	118250	113650	31	34400	500	87170	100	1	6275415	7173	6.31	1.88	12	0.10	18123.00	60891.00	150700	20220728	-24.15	100000	20221014	14.30	147000	-22.24	20230214	103200	10.76	20230105	150700	-24.15	20220728	100000	14.30	20221014	1.53	Y	215000	500	31 억	1108056	N	N	956	N	N
33	20230627	090848	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114500	-200	5	-0.17	137183800	1204	3.94	113400	115400	113400	149100	80300	114700	113940.03	17.66	0	256	119433	117066	114833	112466	110233	118250	113650	31	34400	500	87170	100	1	6275415	7185	6.32	1.88	12	0.02	18123.00	60891.00	150700	20220728	-24.02	100000	20221014	14.50	147000	-22.11	20230214	103200	10.95	20230105	150700	-24.02	20220728	100000	14.50	20221014	1.53	Y	215000	500	31 억	1108056	N	N	956	N	N
34	20230626	160847	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114700	800	2	0.70	3527497700	30530	69.24	113900	117200	112600	148000	79800	113900	115542.80	17.68	0	-370	119300	116600	114900	112200	110500	115750	111350	31	34100	500	86560	100	1	6275415	7198	6.33	1.88	12	0.49	18123.00	60891.00	150700	20220728	-23.89	100000	20221014	14.70	147000	-21.97	20230214	103200	11.14	20230105	150700	-23.89	20220728	100000	14.70	20221014	1.40	Y	215000	500	31 억	1109402	N	N	956	N	N
35	20230626	150853	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114800	900	2	0.79	3355511500	29032	65.85	113900	117200	112600	148000	79800	113900	115580.34	17.68	0	-592	119300	116600	114900	112200	110500	115750	111350	31	34100	500	86560	100	1	6275415	7204	6.33	1.89	12	0.46	18123.00	60891.00	150700	20220728	-23.82	100000	20221014	14.80	147000	-21.90	20230214	103200	11.24	20230105	150700	-23.82	20220728	100000	14.80	20221014	1.40	Y	215000	500	31 억	1109402	N	N	6315	N	N
36	20230626	140851	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114900	1000	2	0.88	3001154100	25950	58.86	113900	117200	112600	148000	79800	113900	115652.09	17.68	0	-464	119300	116600	114900	112200	110500	115750	111350	31	34100	500	86560	100	1	6275415	7210	6.34	1.89	12	0.41	18123.00	60891.00	150700	20220728	-23.76	100000	20221014	14.90	147000	-21.84	20230214	103200	11.34	20230105	150700	-23.76	20220728	100000	14.90	20221014	1.40	Y	215000	500	31 억	1109402	N	N	6315	N	N
37	20230626	130845	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116500	2600	2	2.28	2413134600	20867	47.33	113900	117200	112600	148000	79800	113900	115644.42	17.68	0	-686	119300	116600	114900	112200	110500	115750	111350	31	34100	500	86560	100	1	6275415	7311	6.43	1.91	12	0.33	18123.00	60891.00	150700	20220728	-22.69	100000	20221014	16.50	147000	-20.75	20230214	103200	12.89	20230105	150700	-22.69	20220728	100000	16.50	20221014	1.40	Y	215000	500	31 억	1109402	N	N	6315	N	N
38	20230626	120847	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116700	2800	2	2.46	2017128000	17474	39.63	113900	117000	112600	148000	79800	113900	115436.84	17.68	0	-1430	119300	116600	114900	112200	110500	115750	111350	31	34100	500	86560	100	1	6275415	7323	6.44	1.92	12	0.28	18123.00	60891.00	150700	20220728	-22.56	100000	20221014	16.70	147000	-20.61	20230214	103200	13.08	20230105	150700	-22.56	20220728	100000	16.70	20221014	1.40	Y	215000	500	31 억	1109402	N	N	6315	N	N
39	20230626	110846	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116400	2500	2	2.19	1646353000	14288	32.41	113900	116600	112600	148000	79800	113900	115227.20	17.68	0	-1904	119300	116600	114900	112200	110500	115750	111350	31	34100	500	86560	100	1	6275415	7305	6.42	1.91	12	0.23	18123.00	60891.00	150700	20220728	-22.76	100000	20221014	16.40	147000	-20.82	20230214	103200	12.79	20230105	150700	-22.76	20220728	100000	16.40	20221014	1.40	Y	215000	500	31 억	1109402	N	N	6315	N	N
40	20230626	100847	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116100	2200	2	1.93	1060903200	9245	20.97	113900	116500	112600	148000	79800	113900	114755.19	17.68	0	-1128	119300	116600	114900	112200	110500	115750	111350	31	34100	500	86560	100	1	6275415	7286	6.41	1.91	12	0.15	18123.00	60891.00	150700	20220728	-22.96	100000	20221014	16.10	147000	-21.02	20230214	103200	12.50	20230105	150700	-22.96	20220728	100000	16.10	20221014	1.40	Y	215000	500	31 억	1109402	N	N	6315	N	N
41	20230626	090850	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113600	-300	5	-0.26	202878900	1793	4.07	113900	113900	112600	148000	79800	113900	113146.33	17.68	0	-880	119300	116600	114900	112200	110500	115750	111350	31	34100	500	86560	100	1	6275415	7129	6.27	1.87	12	0.03	18123.00	60891.00	150700	20220728	-24.62	100000	20221014	13.60	147000	-22.72	20230214	103200	10.08	20230105	150700	-24.62	20220728	100000	13.60	20221014	1.40	Y	215000	500	31 억	1109402	N	N	6315	N	N
42	20230623	181957	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113900	-3600	5	-3.06	5040140100	44091	67.02	117600	117600	113200	152700	82300	117500	114271.36	17.93	80	-15049	124833	121166	116833	113166	108833	123000	115000	31	35200	500	89300	100	1	6275415	7148	6.28	1.87	12	0.70	18123.00	60891.00	152000	20220622	-25.07	100000	20221014	13.90	147000	-22.52	20230214	103200	10.37	20230105	150700	-24.42	20220728	100000	13.90	20221014	1.40	Y	215000	500	31 억	1124919	N	N	6315	N	N
43	20230623	140712	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113900	-3600	5	-3.06	4173037300	36486	55.46	117600	117600	113200	152700	82300	117500	114373.66	17.93	80	-11906	124833	121166	116833	113166	108833	123000	115000	31	35200	500	89300	100	1	6275415	7148	6.28	1.87	12	0.58	18123.00	60891.00	152000	20220622	-25.07	100000	20221014	13.90	147000	-22.52	20230214	103200	10.37	20230105	150700	-24.42	20220728	100000	13.90	20221014	1.40	Y	215000	500	31 억	1124919	N	N	2451	N	N
44	20230622	160735	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117500	4200	2	3.71	7737540500	65711	145.18	114500	120500	112500	147200	79400	113300	117751.21	17.78	0	8097	118766	116032	114466	111732	110166	115250	110950	31	33900	500	86100	100	1	6275415	7374	6.48	1.93	12	1.05	18123.00	60891.00	152000	20220622	-22.70	100000	20221014	17.50	147000	-20.07	20230214	103200	13.86	20230105	152000	-22.70	20220622	100000	17.50	20221014	1.37	Y	215000	500	31 억	1116017	N	N	2451	N	N
45	20230622	150404	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117300	4000	2	3.53	7492518900	63620	140.56	114500	120500	112500	147200	79400	113300	117770.01	17.78	0	7395	118766	116032	114466	111732	110166	115250	110950	31	33900	500	86100	100	1	6275415	7361	6.47	1.93	12	1.01	18123.00	60891.00	152000	20220622	-22.83	100000	20221014	17.30	147000	-20.20	20230214	103200	13.66	20230105	152000	-22.83	20220622	100000	17.30	20221014	1.37	Y	215000	500	31 억	1116017	N	N	5181	N	N
46	20230622	140519	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117200	3900	2	3.44	6649504900	56440	124.70	114500	120500	112500	147200	79400	113300	117815.63	17.78	0	6958	118766	116032	114466	111732	110166	115250	110950	31	33900	500	86100	100	1	6275415	7355	6.47	1.92	12	0.90	18123.00	60891.00	152000	20220622	-22.89	100000	20221014	17.20	147000	-20.27	20230214	103200	13.57	20230105	152000	-22.89	20220622	100000	17.20	20221014	1.37	Y	215000	500	31 억	1116017	N	N	5181	N	N
47	20230622	130222	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117500	4200	2	3.71	5887237100	49947	110.35	114500	120500	112500	147200	79400	113300	117869.87	17.78	0	6707	118766	116032	114466	111732	110166	115250	110950	31	33900	500	86100	100	1	6275415	7374	6.48	1.93	12	0.80	18123.00	60891.00	152000	20220622	-22.70	100000	20221014	17.50	147000	-20.07	20230214	103200	13.86	20230105	152000	-22.70	20220622	100000	17.50	20221014	1.37	Y	215000	500	31 억	1116017	N	N	5181	N	N
48	20230622	120914	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	118300	5000	2	4.41	5264703100	44670	98.69	114500	120500	112500	147200	79400	113300	117857.90	17.78	0	6883	118766	116032	114466	111732	110166	115250	110950	31	33900	500	86100	100	1	6275415	7424	6.53	1.94	12	0.71	18123.00	60891.00	152000	20220622	-22.17	100000	20221014	18.30	147000	-19.52	20230214	103200	14.63	20230105	152000	-22.17	20220622	100000	18.30	20221014	1.37	Y	215000	500	31 억	1116017	N	N	5181	N	N
49	20230622	110908	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	118900	5600	2	4.94	4608224800	39136	86.47	114500	120500	112500	147200	79400	113300	117749.23	17.78	0	5757	118766	116032	114466	111732	110166	115250	110950	31	33900	500	86100	100	1	6275415	7461	6.56	1.95	12	0.62	18123.00	60891.00	152000	20220622	-21.78	100000	20221014	18.90	147000	-19.12	20230214	103200	15.21	20230105	152000	-21.78	20220622	100000	18.90	20221014	1.37	Y	215000	500	31 억	1116017	N	N	5181	N	N
50	20230622	100850	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	119800	6500	2	5.74	2711954600	23199	51.26	114500	120500	112500	147200	79400	113300	116899.94	17.78	0	4102	118766	116032	114466	111732	110166	115250	110950	31	33900	500	86100	100	1	6275415	7518	6.61	1.97	12	0.37	18123.00	60891.00	152000	20220622	-21.18	100000	20221014	19.80	147000	-18.50	20230214	103200	16.09	20230105	152000	-21.18	20220622	100000	19.80	20221014	1.37	Y	215000	500	31 억	1116017	N	N	5181	N	N
51	20230622	090859	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115000	1700	2	1.50	315697400	2784	6.15	114500	115000	112500	147200	79400	113300	113397.12	17.78	0	-118	118766	116032	114466	111732	110166	115250	110950	31	33900	500	86100	100	1	6275415	7217	6.35	1.89	12	0.04	18123.00	60891.00	152000	20220622	-24.34	100000	20221014	15.00	147000	-21.77	20230214	103200	11.43	20230105	152000	-24.34	20220622	100000	15.00	20221014	1.37	Y	215000	500	31 억	1116017	N	N	5181	N	N
52	20230621	160956	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113300	-3600	5	-3.08	5164637400	45162	166.56	117200	117200	112900	151900	81900	116900	114359.51	18.02	100	-15800	122166	119532	118166	115532	114166	118850	114850	31	35000	500	88840	100	1	6275415	7110	6.25	1.86	12	0.72	18123.00	60891.00	154600	20220620	-26.71	100000	20221014	13.30	147000	-22.93	20230214	103200	9.79	20230105	152000	-25.46	20220622	100000	13.30	20221014	1.40	Y	215000	500	31 억	1131016	N	N	5181	N	N
53	20230621	150155	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113400	-3500	5	-2.99	4671768300	40814	150.52	117200	117200	112900	151900	81900	116900	114464.85	18.02	100	-14701	122166	119532	118166	115532	114166	118850	114850	31	35000	500	88840	100	1	6275415	7116	6.26	1.86	12	0.65	18123.00	60891.00	154600	20220620	-26.65	100000	20221014	13.40	147000	-22.86	20230214	103200	9.88	20230105	152000	-25.39	20220622	100000	13.40	20221014	1.40	Y	215000	500	31 억	1131016	N	N	5261	N	N
54	20230621	140854	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113400	-3500	5	-2.99	3830187300	33380	123.11	117200	117200	113200	151900	81900	116900	114744.98	18.02	100	-13618	122166	119532	118166	115532	114166	118850	114850	31	35000	500	88840	100	1	6275415	7116	6.26	1.86	12	0.53	18123.00	60891.00	154600	20220620	-26.65	100000	20221014	13.40	147000	-22.86	20230214	103200	9.88	20230105	152000	-25.39	20220622	100000	13.40	20221014	1.40	Y	215000	500	31 억	1131016	N	N	5261	N	N
55	20230621	130632	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114100	-2800	5	-2.40	3058654000	26597	98.09	117200	117200	113900	151900	81900	116900	114999.96	18.02	100	-10814	122166	119532	118166	115532	114166	118850	114850	31	35000	500	88840	100	1	6275415	7160	6.30	1.87	12	0.42	18123.00	60891.00	154600	20220620	-26.20	100000	20221014	14.10	147000	-22.38	20230214	103200	10.56	20230105	152000	-24.93	20220622	100000	14.10	20221014	1.40	Y	215000	500	31 억	1131016	N	N	5261	N	N
56	20230621	120922	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114400	-2500	5	-2.14	2518750400	21865	80.64	117200	117200	114200	151900	81900	116900	115195.54	18.02	100	-8969	122166	119532	118166	115532	114166	118850	114850	31	35000	500	88840	100	1	6275415	7179	6.31	1.88	12	0.35	18123.00	60891.00	154600	20220620	-26.00	100000	20221014	14.40	147000	-22.18	20230214	103200	10.85	20230105	152000	-24.74	20220622	100000	14.40	20221014	1.40	Y	215000	500	31 억	1131016	N	N	5261	N	N
57	20230621	110444	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115300	-1600	5	-1.37	2150118900	18649	68.78	117200	117200	114200	151900	81900	116900	115294.06	18.02	100	-7992	122166	119532	118166	115532	114166	118850	114850	31	35000	500	88840	100	1	6275415	7236	6.36	1.89	12	0.30	18123.00	60891.00	154600	20220620	-25.42	100000	20221014	15.30	147000	-21.56	20230214	103200	11.72	20230105	152000	-24.14	20220622	100000	15.30	20221014	1.40	Y	215000	500	31 억	1131016	N	N	5261	N	N
58	20230621	100945	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115300	-1600	5	-1.37	1279870400	11072	40.83	117200	117200	115000	151900	81900	116900	115595.23	18.02	100	-4605	122166	119532	118166	115532	114166	118850	114850	31	35000	500	88840	100	1	6275415	7236	6.36	1.89	12	0.18	18123.00	60891.00	154600	20220620	-25.42	100000	20221014	15.30	147000	-21.56	20230214	103200	11.72	20230105	152000	-24.14	20220622	100000	15.30	20221014	1.40	Y	215000	500	31 억	1131016	N	N	5261	N	N
59	20230621	090652	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116200	-700	5	-0.60	112400500	966	3.56	117200	117200	116000	151900	81900	116900	116356.63	18.02	100	-153	122166	119532	118166	115532	114166	118850	114850	31	35000	500	88840	100	1	6275415	7292	6.41	1.91	12	0.02	18123.00	60891.00	154600	20220620	-24.84	100000	20221014	16.20	147000	-20.95	20230214	103200	12.60	20230105	152000	-23.55	20220622	100000	16.20	20221014	1.40	Y	215000	500	31 억	1131016	N	N	5261	N	N
60	20230620	160926	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116900	-700	5	-0.60	3194125900	27066	88.49	117000	120800	116800	152800	82400	117600	118014.09	18.06	160	-2232	122200	119900	118500	116200	114800	119200	115500	31	35200	500	89370	100	1	6275415	7336	6.45	1.92	12	0.43	18123.00	60891.00	154600	20220620	-24.39	100000	20221014	16.90	147000	-20.48	20230214	103200	13.28	20230105	154600	-24.39	20220620	100000	16.90	20221014	1.47	Y	215000	500	31 억	1133424	N	N	5241	N	N
61	20230620	150835	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116900	-700	5	-0.60	3066917300	25978	84.94	117000	120800	116800	152800	82400	117600	118058.25	18.06	160	-2022	122200	119900	118500	116200	114800	119200	115500	31	35200	500	89370	100	1	6275415	7336	6.45	1.92	12	0.41	18123.00	60891.00	154600	20220620	-24.39	100000	20221014	16.90	147000	-20.48	20230214	103200	13.28	20230105	154600	-24.39	20220620	100000	16.90	20221014	1.47	Y	215000	500	31 억	1133424	N	N	5587	N	N
62	20230620	140433	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117200	-400	5	-0.34	2678588000	22660	74.09	117000	120800	116800	152800	82400	117600	118207.77	18.06	160	-1200	122200	119900	118500	116200	114800	119200	115500	31	35200	500	89370	100	1	6275415	7355	6.47	1.92	12	0.36	18123.00	60891.00	154600	20220620	-24.19	100000	20221014	17.20	147000	-20.27	20230214	103200	13.57	20230105	154600	-24.19	20220620	100000	17.20	20221014	1.47	Y	215000	500	31 억	1133424	N	N	5587	N	N
63	20230620	130426	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117900	300	2	0.26	2100923700	17742	58.01	117000	120800	116800	152800	82400	117600	118415.27	18.06	160	-1862	122200	119900	118500	116200	114800	119200	115500	31	35200	500	89370	100	1	6275415	7399	6.51	1.94	12	0.28	18123.00	60891.00	154600	20220620	-23.74	100000	20221014	17.90	147000	-19.80	20230214	103200	14.24	20230105	154600	-23.74	20220620	100000	17.90	20221014	1.47	Y	215000	500	31 억	1133424	N	N	5587	N	N
64	20230620	120739	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117500	-100	5	-0.09	1891639100	15967	52.21	117000	120800	116800	152800	82400	117600	118471.79	18.06	160	-1199	122200	119900	118500	116200	114800	119200	115500	31	35200	500	89370	100	1	6275415	7374	6.48	1.93	12	0.25	18123.00	60891.00	154600	20220620	-24.00	100000	20221014	17.50	147000	-20.07	20230214	103200	13.86	20230105	154600	-24.00	20220620	100000	17.50	20221014	1.47	Y	215000	500	31 억	1133424	N	N	5587	N	N
65	20230620	110604	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117600	0	3	0.00	1601206200	13502	44.15	117000	120800	116800	152800	82400	117600	118590.30	18.06	160	124	122200	119900	118500	116200	114800	119200	115500	31	35200	500	89370	100	1	6275415	7380	6.49	1.93	12	0.22	18123.00	60891.00	154600	20220620	-23.93	100000	20221014	17.60	147000	-20.00	20230214	103200	13.95	20230105	154600	-23.93	20220620	100000	17.60	20221014	1.47	Y	215000	500	31 억	1133424	N	N	5587	N	N
66	20230620	100324	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	118500	900	2	0.77	1154300500	9713	31.76	117000	120800	116800	152800	82400	117600	118840.78	18.06	160	1310	122200	119900	118500	116200	114800	119200	115500	31	35200	500	89370	100	1	6275415	7436	6.54	1.95	12	0.15	18123.00	60891.00	154600	20220620	-23.35	100000	20221014	18.50	147000	-19.39	20230214	103200	14.83	20230105	154600	-23.35	20220620	100000	18.50	20221014	1.47	Y	215000	500	31 억	1133424	N	N	5587	N	N
67	20230620	090955	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	118700	1100	2	0.94	252083200	2145	7.01	117000	118700	116800	152800	82400	117600	117521.31	18.06	160	721	122200	119900	118500	116200	114800	119200	115500	31	35200	500	89370	100	1	6275415	7449	6.55	1.95	12	0.03	18123.00	60891.00	154600	20220620	-23.22	100000	20221014	18.70	147000	-19.25	20230214	103200	15.02	20230105	154600	-23.22	20220620	100000	18.70	20221014	1.47	Y	215000	500	31 억	1133424	N	N	5587	N	N
68	20230619	160914	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117600	-2400	5	-2.00	3593432700	30448	36.03	120500	120800	117100	156000	84000	120000	118018.76	18.29	100	-14378	126000	123000	120400	117400	114800	124500	118900	31	36000	500	91200	100	1	6275415	7380	6.49	1.93	12	0.49	18123.00	60891.00	159000	20220616	-26.04	100000	20221014	17.60	147000	-20.00	20230214	103200	13.95	20230105	154600	-23.93	20220620	100000	17.60	20221014	1.46	Y	215000	500	31 억	1147996	N	N	5587	N	N
69	20230619	150241	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117600	-2400	5	-2.00	3309853600	28038	33.18	120500	120800	117100	156000	84000	120000	118048.85	18.29	100	-13247	126000	123000	120400	117400	114800	124500	118900	31	36000	500	91200	100	1	6275415	7380	6.49	1.93	12	0.45	18123.00	60891.00	159000	20220616	-26.04	100000	20221014	17.60	147000	-20.00	20230214	103200	13.95	20230105	154600	-23.93	20220620	100000	17.60	20221014	1.46	Y	215000	500	31 억	1147996	N	N	3646	N	N
70	20230619	140900	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117700	-2300	5	-1.92	2703827600	22878	27.07	120500	120800	117600	156000	84000	120000	118184.61	18.29	100	-9252	126000	123000	120400	117400	114800	124500	118900	31	36000	500	91200	100	1	6275415	7386	6.49	1.93	12	0.36	18123.00	60891.00	159000	20220616	-25.97	100000	20221014	17.70	147000	-19.93	20230214	103200	14.05	20230105	154600	-23.87	20220620	100000	17.70	20221014	1.46	Y	215000	500	31 억	1147996	N	N	3646	N	N
71	20230619	130625	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117800	-2200	5	-1.83	2464235500	20843	24.67	120500	120800	117600	156000	84000	120000	118228.45	18.29	100	-7913	126000	123000	120400	117400	114800	124500	118900	31	36000	500	91200	100	1	6275415	7392	6.50	1.93	12	0.33	18123.00	60891.00	159000	20220616	-25.91	100000	20221014	17.80	147000	-19.86	20230214	103200	14.15	20230105	154600	-23.80	20220620	100000	17.80	20221014	1.46	Y	215000	500	31 억	1147996	N	N	3646	N	N
72	20230619	120546	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117600	-2400	5	-2.00	2163638800	18289	21.64	120500	120800	117600	156000	84000	120000	118302.74	18.29	100	-6108	126000	123000	120400	117400	114800	124500	118900	31	36000	500	91200	100	1	6275415	7380	6.49	1.93	12	0.29	18123.00	60891.00	159000	20220616	-26.04	100000	20221014	17.60	147000	-20.00	20230214	103200	13.95	20230105	154600	-23.93	20220620	100000	17.60	20221014	1.46	Y	215000	500	31 억	1147996	N	N	3646	N	N
73	20230619	110235	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	118100	-1900	5	-1.58	1706856600	14412	17.06	120500	120800	117800	156000	84000	120000	118433.01	18.29	100	-3764	126000	123000	120400	117400	114800	124500	118900	31	36000	500	91200	100	1	6275415	7411	6.52	1.94	12	0.23	18123.00	60891.00	159000	20220616	-25.72	100000	20221014	18.10	147000	-19.66	20230214	103200	14.44	20230105	154600	-23.61	20220620	100000	18.10	20221014	1.46	Y	215000	500	31 억	1147996	N	N	3646	N	N
74	20230619	100957	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	118900	-1100	5	-0.92	1070513000	9033	10.69	120500	120800	117900	156000	84000	120000	118511.35	18.29	100	-2769	126000	123000	120400	117400	114800	124500	118900	31	36000	500	91200	100	1	6275415	7461	6.56	1.95	12	0.14	18123.00	60891.00	159000	20220616	-25.22	100000	20221014	18.90	147000	-19.12	20230214	103200	15.21	20230105	154600	-23.09	20220620	100000	18.90	20221014	1.46	Y	215000	500	31 억	1147996	N	N	3646	N	N
75	20230619	090814	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	118600	-1400	5	-1.17	321011300	2695	3.19	120500	120800	117900	156000	84000	120000	119113.65	18.29	100	-1261	126000	123000	120400	117400	114800	124500	118900	31	36000	500	91200	100	1	6275415	7443	6.54	1.95	12	0.04	18123.00	60891.00	159000	20220616	-25.41	100000	20221014	18.60	147000	-19.32	20230214	103200	14.92	20230105	154600	-23.29	20220620	100000	18.60	20221014	1.46	Y	215000	500	31 억	1147996	N	N	3646	N	N
76	20230616	160457	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	120000	3300	2	2.83	10246342500	84392	291.59	117900	123400	117800	151700	81700	116700	121415.42	17.98	0	18253	121033	118866	117433	115266	113833	118150	114550	31	35000	500	88690	100	1	6275415	7530	6.62	1.97	12	1.34	18123.00	60891.00	159000	20220616	-24.53	100000	20221014	20.00	147000	-18.37	20230214	103200	16.28	20230105	159000	-24.53	20220616	100000	20.00	20221014	1.44	Y	215000	500	31 억	1128330	N	N	3646	N	N
77	20230616	150537	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	120200	3500	2	3.00	9481034500	78013	269.55	117900	123400	117800	151700	81700	116700	121531.47	17.98	0	18408	121033	118866	117433	115266	113833	118150	114550	31	35000	500	88690	100	1	6275415	7543	6.63	1.97	12	1.24	18123.00	60891.00	159000	20220616	-24.40	100000	20221014	20.20	147000	-18.23	20230214	103200	16.47	20230105	159000	-24.40	20220616	100000	20.20	20221014	1.44	Y	215000	500	31 억	1128330	N	N	8818	N	N
78	20230616	140129	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	120800	4100	2	3.51	8229045000	67593	233.55	117900	123400	117800	151700	81700	116700	121744.04	17.98	0	17560	121033	118866	117433	115266	113833	118150	114550	31	35000	500	88690	100	1	6275415	7581	6.67	1.98	12	1.08	18123.00	60891.00	159000	20220616	-24.03	100000	20221014	20.80	147000	-17.82	20230214	103200	17.05	20230105	159000	-24.03	20220616	100000	20.80	20221014	1.44	Y	215000	500	31 억	1128330	N	N	8818	N	N
79	20230616	130120	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	122200	5500	2	4.71	7365541900	60482	208.98	117900	123400	117800	151700	81700	116700	121780.73	17.98	0	19972	121033	118866	117433	115266	113833	118150	114550	31	35000	500	88690	100	1	6275415	7669	6.74	2.01	12	0.96	18123.00	60891.00	159000	20220616	-23.14	100000	20221014	22.20	147000	-16.87	20230214	103200	18.41	20230105	159000	-23.14	20220616	100000	22.20	20221014	1.44	Y	215000	500	31 억	1128330	N	N	8818	N	N
80	20230616	120525	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	122800	6100	2	5.23	6824608600	56062	193.70	117900	123400	117800	151700	81700	116700	121733.23	17.98	0	21566	121033	118866	117433	115266	113833	118150	114550	31	35000	500	88690	100	1	6275415	7706	6.78	2.02	12	0.89	18123.00	60891.00	159000	20220616	-22.77	100000	20221014	22.80	147000	-16.46	20230214	103200	18.99	20230105	159000	-22.77	20220616	100000	22.80	20221014	1.44	Y	215000	500	31 억	1128330	N	N	8818	N	N
81	20230616	110810	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	123300	6600	2	5.66	6174300600	50781	175.46	117900	123300	117800	151700	81700	116700	121586.83	17.98	0	22254	121033	118866	117433	115266	113833	118150	114550	31	35000	500	88690	100	1	6275415	7738	6.80	2.02	12	0.81	18123.00	60891.00	159000	20220616	-22.45	100000	20221014	23.30	147000	-16.12	20230214	103200	19.48	20230105	159000	-22.45	20220616	100000	23.30	20221014	1.44	Y	215000	500	31 억	1128330	N	N	8818	N	N
82	20230616	100236	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	122000	5300	2	4.54	3991094400	32956	113.87	117900	122900	117800	151700	81700	116700	121103.73	17.98	0	13490	121033	118866	117433	115266	113833	118150	114550	31	35000	500	88690	100	1	6275415	7656	6.73	2.00	12	0.53	18123.00	60891.00	159000	20220616	-23.27	100000	20221014	22.00	147000	-17.01	20230214	103200	18.22	20230105	159000	-23.27	20220616	100000	22.00	20221014	1.44	Y	215000	500	31 억	1128330	N	N	8818	N	N
83	20230616	090503	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	118100	1400	2	1.20	114070100	966	3.34	117900	119000	117800	151700	81700	116700	118084.99	17.98	0	322	121033	118866	117433	115266	113833	118150	114550	31	35000	500	88690	100	1	6275415	7411	6.52	1.94	12	0.02	18123.00	60891.00	159000	20220616	-25.72	100000	20221014	18.10	147000	-19.66	20230214	103200	14.44	20230105	159000	-25.72	20220616	100000	18.10	20221014	1.44	Y	215000	500	31 억	1128330	N	N	8818	N	N
84	20230615	150830	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117000	-1900	5	-1.60	3239238600	27668	105.49	118300	119600	116000	154500	83300	118900	117074.74	17.96	0	-466	121033	119966	118933	117866	116833	120500	118400	31	35600	500	90360	100	1	6275415	7342	6.46	1.92	12	0.44	18123.00	60891.00	159000	20220616	-26.42	100000	20221014	17.00	147000	-20.41	20230214	103200	13.37	20230105	159000	-26.42	20220616	100000	17.00	20221014	1.41	Y	215000	500	31 억	1126858	N	N	5074	N	N
85	20230615	140248	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116700	-2200	5	-1.85	2702327800	23067	87.95	118300	119600	116000	154500	83300	118900	117150.64	17.96	0	-760	121033	119966	118933	117866	116833	120500	118400	31	35600	500	90360	100	1	6275415	7323	6.44	1.92	12	0.37	18123.00	60891.00	159000	20220616	-26.60	100000	20221014	16.70	147000	-20.61	20230214	103200	13.08	20230105	159000	-26.60	20220616	100000	16.70	20221014	1.41	Y	215000	500	31 억	1126858	N	N	5074	N	N
86	20230615	130937	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117000	-1900	5	-1.60	2361598600	20145	76.81	118300	119600	116000	154500	83300	118900	117229.35	17.96	0	-690	121033	119966	118933	117866	116833	120500	118400	31	35600	500	90360	100	1	6275415	7342	6.46	1.92	12	0.32	18123.00	60891.00	159000	20220616	-26.42	100000	20221014	17.00	147000	-20.41	20230214	103200	13.37	20230105	159000	-26.42	20220616	100000	17.00	20221014	1.41	Y	215000	500	31 억	1126858	N	N	5074	N	N
87	20230615	120930	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117000	-1900	5	-1.60	2017955400	17207	65.61	118300	119600	116000	154500	83300	118900	117274.50	17.96	0	-508	121033	119966	118933	117866	116833	120500	118400	31	35600	500	90360	100	1	6275415	7342	6.46	1.92	12	0.27	18123.00	60891.00	159000	20220616	-26.42	100000	20221014	17.00	147000	-20.41	20230214	103200	13.37	20230105	159000	-26.42	20220616	100000	17.00	20221014	1.41	Y	215000	500	31 억	1126858	N	N	5074	N	N
88	20230615	110156	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116000	-2900	5	-2.44	1537467600	13079	49.87	118300	119600	116000	154500	83300	118900	117551.56	17.96	0	-1063	121033	119966	118933	117866	116833	120500	118400	31	35600	500	90360	100	1	6275415	7279	6.40	1.91	12	0.21	18123.00	60891.00	159000	20220616	-27.04	100000	20221014	16.00	147000	-21.09	20230214	103200	12.40	20230105	159000	-27.04	20220616	100000	16.00	20221014	1.41	Y	215000	500	31 억	1126858	N	N	5074	N	N
89	20230611	184810	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	119100	-900	5	-0.75	2775377100	23229	72.51	120200	120900	118300	156000	84000	120000	119482.57	17.92	45	-1741	122666	121332	120666	119332	118666	121000	119000	31	36000	500	91200	100	1	6275415	7474	6.57	1.96	12	0.37	18123.00	60891.00	171400	20220609	-30.51	100000	20221014	19.10	147000	-18.98	20230214	103200	15.41	20230105	171400	-30.51	20220609	100000	19.10	20221014	1.36	Y	215000	500	31 억	1124537	N	N	2951	N	N
90	20230611	181130	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	119100	-900	5	-0.75	2775377100	23229	72.51	120200	120900	118300	156000	84000	120000	119482.57	17.92	45	-1741	122666	121332	120666	119332	118666	121000	119000	31	36000	500	91200	100	1	6275415	7474	6.57	1.96	12	0.37	18123.00	60891.00	171400	20220609	-30.51	100000	20221014	19.10	147000	-18.98	20230214	103200	15.41	20230105	171400	-30.51	20220609	100000	19.10	20221014	1.36	Y	215000	500	31 억	1124537	N	N	2951	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History