KissMeData/215000/price/prices-20230801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160952	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91500	-800	5	-0.87	2194795700	23944	109.64	92900	93200	90900	119900	64700	92300	91663.89	16.23	0	-590	94900	93600	92600	91300	90300	93100	90800	31	27600	500	70140	100	1	6275415	5742	5.05	1.50	12	0.38	18123.00	60891.00	147000	20230214	-37.76	87500	20230825	4.57	147000	-37.76	20230214	87500	4.57	20230825	147000	-37.76	20230214	87500	4.57	20230825	1.83	Y	215000	500	31 억	1018490	N	N	4831	N	N
3	20230831	151226	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91800	-500	5	-0.54	1923114400	20980	96.07	92900	93200	90900	119900	64700	92300	91664.18	16.23	0	-1485	94900	93600	92600	91300	90300	93100	90800	31	27600	500	70140	100	1	6275415	5761	5.07	1.51	12	0.33	18123.00	60891.00	147000	20230214	-37.55	87500	20230825	4.91	147000	-37.55	20230214	87500	4.91	20230825	147000	-37.55	20230214	87500	4.91	20230825	1.83	Y	215000	500	31 억	1018490	N	N	3139	N	N
4	20230831	141336	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91100	-1200	5	-1.30	1398949500	15249	69.83	92900	93200	90900	119900	64700	92300	91740.41	16.23	0	-2422	94900	93600	92600	91300	90300	93100	90800	31	27600	500	70140	100	1	6275415	5717	5.03	1.50	12	0.24	18123.00	60891.00	147000	20230214	-38.03	87500	20230825	4.11	147000	-38.03	20230214	87500	4.11	20230825	147000	-38.03	20230214	87500	4.11	20230825	1.83	Y	215000	500	31 억	1018490	N	N	3139	N	N
5	20230831	131257	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91400	-900	5	-0.98	1167920200	12717	58.23	92900	93200	90900	119900	64700	92300	91839.29	16.23	0	-2648	94900	93600	92600	91300	90300	93100	90800	31	27600	500	70140	100	1	6275415	5736	5.04	1.50	12	0.20	18123.00	60891.00	147000	20230214	-37.82	87500	20230825	4.46	147000	-37.82	20230214	87500	4.46	20230825	147000	-37.82	20230214	87500	4.46	20230825	1.83	Y	215000	500	31 억	1018490	N	N	3139	N	N
6	20230831	121345	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91800	-500	5	-0.54	803987100	8731	39.98	92900	93200	91400	119900	64700	92300	92084.19	16.23	0	-2362	94900	93600	92600	91300	90300	93100	90800	31	27600	500	70140	100	1	6275415	5761	5.07	1.51	12	0.14	18123.00	60891.00	147000	20230214	-37.55	87500	20230825	4.91	147000	-37.55	20230214	87500	4.91	20230825	147000	-37.55	20230214	87500	4.91	20230825	1.83	Y	215000	500	31 억	1018490	N	N	3139	N	N
7	20230831	111814	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92400	100	2	0.11	668790800	7261	33.25	92900	93200	91400	119900	64700	92300	92107.26	16.23	0	-2181	94900	93600	92600	91300	90300	93100	90800	31	27600	500	70140	100	1	6275415	5798	5.10	1.52	12	0.12	18123.00	60891.00	147000	20230214	-37.14	87500	20230825	5.60	147000	-37.14	20230214	87500	5.60	20230825	147000	-37.14	20230214	87500	5.60	20230825	1.83	Y	215000	500	31 억	1018490	N	N	3139	N	N
8	20230831	101432	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91500	-800	5	-0.87	406442400	4406	20.18	92900	93200	91400	119900	64700	92300	92247.48	16.23	0	-1332	94900	93600	92600	91300	90300	93100	90800	31	27600	500	70140	100	1	6275415	5742	5.05	1.50	12	0.07	18123.00	60891.00	147000	20230214	-37.76	87500	20230825	4.57	147000	-37.76	20230214	87500	4.57	20230825	147000	-37.76	20230214	87500	4.57	20230825	1.83	Y	215000	500	31 억	1018490	N	N	3139	N	N
9	20230831	091257	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92800	500	2	0.54	120447900	1305	5.98	92900	92900	91900	119900	64700	92300	92297.24	16.23	0	46	94900	93600	92600	91300	90300	93100	90800	31	27600	500	70140	100	1	6275415	5824	5.12	1.52	12	0.02	18123.00	60891.00	147000	20230214	-36.87	87500	20230825	6.06	147000	-36.87	20230214	87500	6.06	20230825	147000	-36.87	20230214	87500	6.06	20230825	1.83	Y	215000	500	31 억	1018490	N	N	3139	N	N
10	20230830	160956	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92300	-1100	5	-1.18	2017080300	21773	29.63	93600	93900	91600	121400	65400	93400	92641.52	16.42	0	-10189	97666	95532	92166	90032	86666	96600	91100	31	28000	500	70980	100	1	6275415	5792	5.09	1.52	12	0.35	18123.00	60891.00	147000	20230214	-37.21	87500	20230825	5.49	147000	-37.21	20230214	87500	5.49	20230825	147000	-37.21	20230214	87500	5.49	20230825	1.81	Y	215000	500	31 억	1030595	N	N	3139	N	N
11	20230830	151202	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92400	-1000	5	-1.07	1871469000	20196	27.48	93600	93900	91600	121400	65400	93400	92665.33	16.42	0	-9342	97666	95532	92166	90032	86666	96600	91100	31	28000	500	70980	100	1	6275415	5798	5.10	1.52	12	0.32	18123.00	60891.00	147000	20230214	-37.14	87500	20230825	5.60	147000	-37.14	20230214	87500	5.60	20230825	147000	-37.14	20230214	87500	5.60	20230825	1.81	Y	215000	500	31 억	1030595	N	N	5776	N	N
12	20230830	141252	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92500	-900	5	-0.96	1662566500	17937	24.41	93600	93900	91600	121400	65400	93400	92689.22	16.42	0	-8096	97666	95532	92166	90032	86666	96600	91100	31	28000	500	70980	100	1	6275415	5805	5.10	1.52	12	0.29	18123.00	60891.00	147000	20230214	-37.07	87500	20230825	5.71	147000	-37.07	20230214	87500	5.71	20230825	147000	-37.07	20230214	87500	5.71	20230825	1.81	Y	215000	500	31 억	1030595	N	N	5776	N	N
13	20230830	131242	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92100	-1300	5	-1.39	1450124900	15634	21.28	93600	93900	91600	121400	65400	93400	92754.57	16.42	0	-6680	97666	95532	92166	90032	86666	96600	91100	31	28000	500	70980	100	1	6275415	5780	5.08	1.51	12	0.25	18123.00	60891.00	147000	20230214	-37.35	87500	20230825	5.26	147000	-37.35	20230214	87500	5.26	20230825	147000	-37.35	20230214	87500	5.26	20230825	1.81	Y	215000	500	31 억	1030595	N	N	5776	N	N
14	20230830	121254	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92400	-1000	5	-1.07	1156776700	12446	16.94	93600	93900	92200	121400	65400	93400	92943.65	16.42	0	-5350	97666	95532	92166	90032	86666	96600	91100	31	28000	500	70980	100	1	6275415	5798	5.10	1.52	12	0.20	18123.00	60891.00	147000	20230214	-37.14	87500	20230825	5.60	147000	-37.14	20230214	87500	5.60	20230825	147000	-37.14	20230214	87500	5.60	20230825	1.81	Y	215000	500	31 억	1030595	N	N	5776	N	N
15	20230830	111756	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92900	-500	5	-0.54	1002902600	10783	14.67	93600	93900	92200	121400	65400	93400	93007.75	16.42	0	-4412	97666	95532	92166	90032	86666	96600	91100	31	28000	500	70980	100	1	6275415	5830	5.13	1.53	12	0.17	18123.00	60891.00	147000	20230214	-36.80	87500	20230825	6.17	147000	-36.80	20230214	87500	6.17	20230825	147000	-36.80	20230214	87500	6.17	20230825	1.81	Y	215000	500	31 억	1030595	N	N	5776	N	N
16	20230830	101335	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92900	-500	5	-0.54	750960400	8066	10.98	93600	93900	92200	121400	65400	93400	93101.96	16.42	0	-3405	97666	95532	92166	90032	86666	96600	91100	31	28000	500	70980	100	1	6275415	5830	5.13	1.53	12	0.13	18123.00	60891.00	147000	20230214	-36.80	87500	20230825	6.17	147000	-36.80	20230214	87500	6.17	20230825	147000	-36.80	20230214	87500	6.17	20230825	1.81	Y	215000	500	31 억	1030595	N	N	5776	N	N
17	20230830	091235	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	93100	-300	5	-0.32	262864000	2830	3.85	93600	93900	92200	121400	65400	93400	92884.81	16.42	0	-903	97666	95532	92166	90032	86666	96600	91100	31	28000	500	70980	100	1	6275415	5842	5.14	1.53	12	0.05	18123.00	60891.00	147000	20230214	-36.67	87500	20230825	6.40	147000	-36.67	20230214	87500	6.40	20230825	147000	-36.67	20230214	87500	6.40	20230825	1.81	Y	215000	500	31 억	1030595	N	N	5776	N	N
18	20230829	160949	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	93400	5100	2	5.78	6777412400	73282	289.00	88800	94300	88800	114700	61900	88300	92483.32	16.59	0	4471	90900	89600	88800	87500	86700	89200	87100	31	26400	500	67100	100	1	6275415	5861	5.15	1.53	12	1.17	18123.00	60891.00	147000	20230214	-36.46	87500	20230825	6.74	147000	-36.46	20230214	87500	6.74	20230825	147000	-36.46	20230214	87500	6.74	20230825	1.78	Y	215000	500	31 억	1041350	N	N	5776	N	N
19	20230829	151210	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	93300	5000	2	5.66	6692513600	72373	285.42	88800	94300	88800	114700	61900	88300	92472.52	16.59	0	4715	90900	89600	88800	87500	86700	89200	87100	31	26400	500	67100	100	1	6275415	5855	5.15	1.53	12	1.15	18123.00	60891.00	147000	20230214	-36.53	87500	20230825	6.63	147000	-36.53	20230214	87500	6.63	20230825	147000	-36.53	20230214	87500	6.63	20230825	1.78	Y	215000	500	31 억	1041350	N	N	1199	N	N
20	20230829	141337	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	93400	5100	2	5.78	6124323700	66284	261.40	88800	94300	88800	114700	61900	88300	92395.20	16.59	0	7234	90900	89600	88800	87500	86700	89200	87100	31	26400	500	67100	100	1	6275415	5861	5.15	1.53	12	1.06	18123.00	60891.00	147000	20230214	-36.46	87500	20230825	6.74	147000	-36.46	20230214	87500	6.74	20230825	147000	-36.46	20230214	87500	6.74	20230825	1.78	Y	215000	500	31 억	1041350	N	N	1199	N	N
21	20230829	131240	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	93000	4700	2	5.32	5680150000	61521	242.62	88800	94300	88800	114700	61900	88300	92328.64	16.59	0	7356	90900	89600	88800	87500	86700	89200	87100	31	26400	500	67100	100	1	6275415	5836	5.13	1.53	12	0.98	18123.00	60891.00	147000	20230214	-36.73	87500	20230825	6.29	147000	-36.73	20230214	87500	6.29	20230825	147000	-36.73	20230214	87500	6.29	20230825	1.78	Y	215000	500	31 억	1041350	N	N	1199	N	N
22	20230829	121330	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	93700	5400	2	6.12	4846780500	52629	207.55	88800	94200	88800	114700	61900	88300	92093.34	16.59	0	6722	90900	89600	88800	87500	86700	89200	87100	31	26400	500	67100	100	1	6275415	5880	5.17	1.54	12	0.84	18123.00	60891.00	147000	20230214	-36.26	87500	20230825	7.09	147000	-36.26	20230214	87500	7.09	20230825	147000	-36.26	20230214	87500	7.09	20230825	1.78	Y	215000	500	31 억	1041350	N	N	1199	N	N
23	20230829	112009	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	93200	4900	2	5.55	4125165100	44914	177.13	88800	94200	88800	114700	61900	88300	91845.86	16.59	0	7528	90900	89600	88800	87500	86700	89200	87100	31	26400	500	67100	100	1	6275415	5849	5.14	1.53	12	0.72	18123.00	60891.00	147000	20230214	-36.60	87500	20230825	6.51	147000	-36.60	20230214	87500	6.51	20230825	147000	-36.60	20230214	87500	6.51	20230825	1.78	Y	215000	500	31 억	1041350	N	N	1199	N	N
24	20230829	101430	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92000	3700	2	4.19	2085642200	23040	90.86	88800	92100	88800	114700	61900	88300	90522.66	16.59	0	5565	90900	89600	88800	87500	86700	89200	87100	31	26400	500	67100	100	1	6275415	5773	5.08	1.51	12	0.37	18123.00	60891.00	147000	20230214	-37.41	87500	20230825	5.14	147000	-37.41	20230214	87500	5.14	20230825	147000	-37.41	20230214	87500	5.14	20230825	1.78	Y	215000	500	31 억	1041350	N	N	1199	N	N
25	20230829	090934	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90200	1900	2	2.15	586157600	6513	25.69	88800	90700	88800	114700	61900	88300	89998.10	16.59	0	1796	90900	89600	88800	87500	86700	89200	87100	31	26400	500	67100	100	1	6275415	5660	4.98	1.48	12	0.10	18123.00	60891.00	147000	20230214	-38.64	87500	20230825	3.09	147000	-38.64	20230214	87500	3.09	20230825	147000	-38.64	20230214	87500	3.09	20230825	1.78	Y	215000	500	31 억	1041350	N	N	1199	N	N
26	20230828	160922	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88300	200	2	0.23	2204105700	24904	150.11	88700	90100	88000	114500	61700	88100	88504.09	16.45	0	5991	90366	89232	88366	87232	86366	88800	86800	31	26400	500	66950	100	1	6275415	5541	4.87	1.45	12	0.40	18123.00	60891.00	147000	20230214	-39.93	87500	20230825	0.91	147000	-39.93	20230214	87500	0.91	20230825	147000	-39.93	20230214	87500	0.91	20230825	1.75	Y	215000	500	31 억	1032604	N	N	1199	N	N
27	20230828	150932	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88100	0	3	0.00	2080464500	23501	141.65	88700	90100	88000	114500	61700	88100	88526.64	16.45	0	5444	90366	89232	88366	87232	86366	88800	86800	31	26400	500	66950	100	1	6275415	5529	4.86	1.45	12	0.37	18123.00	60891.00	147000	20230214	-40.07	87500	20230825	0.69	147000	-40.07	20230214	87500	0.69	20230825	147000	-40.07	20230214	87500	0.69	20230825	1.75	Y	215000	500	31 억	1032604	N	N	4381	N	N
28	20230828	140933	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88100	0	3	0.00	1382605300	15585	93.94	88700	90100	88000	114500	61700	88100	88713.85	16.45	0	574	90366	89232	88366	87232	86366	88800	86800	31	26400	500	66950	100	1	6275415	5529	4.86	1.45	12	0.25	18123.00	60891.00	147000	20230214	-40.07	87500	20230825	0.69	147000	-40.07	20230214	87500	0.69	20230825	147000	-40.07	20230214	87500	0.69	20230825	1.75	Y	215000	500	31 억	1032604	N	N	4381	N	N
29	20230828	130942	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88300	200	2	0.23	931248600	10466	63.08	88700	90100	88300	114500	61700	88100	88978.46	16.45	0	-1223	90366	89232	88366	87232	86366	88800	86800	31	26400	500	66950	100	1	6275415	5541	4.87	1.45	12	0.17	18123.00	60891.00	147000	20230214	-39.93	87500	20230825	0.91	147000	-39.93	20230214	87500	0.91	20230825	147000	-39.93	20230214	87500	0.91	20230825	1.75	Y	215000	500	31 억	1032604	N	N	4381	N	N
30	20230828	120934	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88600	500	2	0.57	754715700	8470	51.05	88700	90100	88500	114500	61700	88100	89104.57	16.45	0	-664	90366	89232	88366	87232	86366	88800	86800	31	26400	500	66950	100	1	6275415	5560	4.89	1.46	12	0.13	18123.00	60891.00	147000	20230214	-39.73	87500	20230825	1.26	147000	-39.73	20230214	87500	1.26	20230825	147000	-39.73	20230214	87500	1.26	20230825	1.75	Y	215000	500	31 억	1032604	N	N	4381	N	N
31	20230828	110930	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88900	800	2	0.91	624498300	7003	42.21	88700	90100	88600	114500	61700	88100	89175.82	16.45	0	-148	90366	89232	88366	87232	86366	88800	86800	31	26400	500	66950	100	1	6275415	5579	4.91	1.46	12	0.11	18123.00	60891.00	147000	20230214	-39.52	87500	20230825	1.60	147000	-39.52	20230214	87500	1.60	20230825	147000	-39.52	20230214	87500	1.60	20230825	1.75	Y	215000	500	31 억	1032604	N	N	4381	N	N
32	20230828	100920	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	89100	1000	2	1.14	478602600	5362	32.32	88700	90100	88600	114500	61700	88100	89258.22	16.45	0	491	90366	89232	88366	87232	86366	88800	86800	31	26400	500	66950	100	1	6275415	5591	4.92	1.46	12	0.09	18123.00	60891.00	147000	20230214	-39.39	87500	20230825	1.83	147000	-39.39	20230214	87500	1.83	20230825	147000	-39.39	20230214	87500	1.83	20230825	1.75	Y	215000	500	31 억	1032604	N	N	4381	N	N
33	20230828	090933	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	89300	1200	2	1.36	191990800	2147	12.94	88700	90100	88600	114500	61700	88100	89422.82	16.45	0	676	90366	89232	88366	87232	86366	88800	86800	31	26400	500	66950	100	1	6275415	5604	4.93	1.47	12	0.03	18123.00	60891.00	147000	20230214	-39.25	87500	20230825	2.06	147000	-39.25	20230214	87500	2.06	20230825	147000	-39.25	20230214	87500	2.06	20230825	1.75	Y	215000	500	31 억	1032604	N	N	4381	N	N
34	20230825	160926	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88100	-700	5	-0.79	1453776100	16508	117.73	88400	89500	87500	115400	62200	88800	88064.59	16.42	0	435	90200	89500	89100	88400	88000	89300	88200	31	26600	500	67480	100	1	6275415	5529	4.86	1.45	12	0.26	18123.00	60891.00	147000	20230214	-40.07	87500	20230825	0.69	147000	-40.07	20230214	87500	0.69	20230825	147000	-40.07	20230214	87500	0.69	20230825	1.75	Y	215000	500	31 억	1030172	N	N	4381	N	N
35	20230825	150932	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88100	-700	5	-0.79	1383970600	15716	112.08	88400	89500	87500	115400	62200	88800	88061.06	16.42	0	443	90200	89500	89100	88400	88000	89300	88200	31	26600	500	67480	100	1	6275415	5529	4.86	1.45	12	0.25	18123.00	60891.00	147000	20230214	-40.07	87500	20230825	0.69	147000	-40.07	20230214	87500	0.69	20230825	147000	-40.07	20230214	87500	0.69	20230825	1.75	Y	215000	500	31 억	1030172	N	N	3180	N	N
36	20230825	140930	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88400	-400	5	-0.45	1200481500	13636	97.25	88400	89500	87500	115400	62200	88800	88037.43	16.42	0	857	90200	89500	89100	88400	88000	89300	88200	31	26600	500	67480	100	1	6275415	5547	4.88	1.45	12	0.22	18123.00	60891.00	147000	20230214	-39.86	87500	20230825	1.03	147000	-39.86	20230214	87500	1.03	20230825	147000	-39.86	20230214	87500	1.03	20230825	1.75	Y	215000	500	31 억	1030172	N	N	3180	N	N
37	20230825	130925	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88400	-400	5	-0.45	1108217200	12591	89.79	88400	89500	87500	115400	62200	88800	88016.37	16.42	0	1189	90200	89500	89100	88400	88000	89300	88200	31	26600	500	67480	100	1	6275415	5547	4.88	1.45	12	0.20	18123.00	60891.00	147000	20230214	-39.86	87500	20230825	1.03	147000	-39.86	20230214	87500	1.03	20230825	147000	-39.86	20230214	87500	1.03	20230825	1.75	Y	215000	500	31 억	1030172	N	N	3180	N	N
38	20230825	120927	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88300	-500	5	-0.56	1055803500	11998	85.57	88400	89500	87500	115400	62200	88800	87998.02	16.42	0	1133	90200	89500	89100	88400	88000	89300	88200	31	26600	500	67480	100	1	6275415	5541	4.87	1.45	12	0.19	18123.00	60891.00	147000	20230214	-39.93	87500	20230825	0.91	147000	-39.93	20230214	87500	0.91	20230825	147000	-39.93	20230214	87500	0.91	20230825	1.75	Y	215000	500	31 억	1030172	N	N	3180	N	N
39	20230825	110926	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88800	0	3	0.00	993424300	11294	80.54	88400	89500	87500	115400	62200	88800	87960.06	16.42	0	1385	90200	89500	89100	88400	88000	89300	88200	31	26600	500	67480	100	1	6275415	5573	4.90	1.46	12	0.18	18123.00	60891.00	147000	20230214	-39.59	87500	20230825	1.49	147000	-39.59	20230214	87500	1.49	20230825	147000	-39.59	20230214	87500	1.49	20230825	1.75	Y	215000	500	31 억	1030172	N	N	3180	N	N
40	20230825	100931	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	87600	-1200	5	-1.35	647443500	7373	52.58	88400	89500	87500	115400	62200	88800	87812.23	16.42	0	-517	90200	89500	89100	88400	88000	89300	88200	31	26600	500	67480	100	1	6275415	5497	4.83	1.44	12	0.12	18123.00	60891.00	147000	20230214	-40.41	87500	20230825	0.11	147000	-40.41	20230214	87500	0.11	20230825	147000	-40.41	20230214	87500	0.11	20230825	1.75	Y	215000	500	31 억	1030172	N	N	3180	N	N
41	20230825	090924	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88700	-100	5	-0.11	152842700	1737	12.39	88400	89500	87500	115400	62200	88800	87990.48	16.42	0	232	90200	89500	89100	88400	88000	89300	88200	31	26600	500	67480	100	1	6275415	5566	4.89	1.46	12	0.03	18123.00	60891.00	147000	20230214	-39.66	87500	20230825	1.37	147000	-39.66	20230214	87500	1.37	20230825	147000	-39.66	20230214	87500	1.37	20230825	1.75	Y	215000	500	31 억	1030172	N	N	3180	N	N
42	20230824	160919	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88800	100	2	0.11	1244036500	13957	72.93	89600	89800	88700	115300	62100	88700	89133.54	16.48	0	-3996	89900	89300	88500	87900	87100	89600	88200	31	26600	500	67410	100	1	6275415	5573	4.90	1.46	12	0.22	18123.00	60891.00	147000	20230214	-39.59	87700	20230823	1.25	147000	-39.59	20230214	87700	1.25	20230823	147000	-39.59	20230214	87700	1.25	20230823	1.71	Y	215000	500	31 억	1034089	N	N	3180	N	N
43	20230824	150919	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88800	100	2	0.11	1160648100	13018	68.02	89600	89800	88700	115300	62100	88700	89157.17	16.48	0	-3753	89900	89300	88500	87900	87100	89600	88200	31	26600	500	67410	100	1	6275415	5573	4.90	1.46	12	0.21	18123.00	60891.00	147000	20230214	-39.59	87700	20230823	1.25	147000	-39.59	20230214	87700	1.25	20230823	147000	-39.59	20230214	87700	1.25	20230823	1.71	Y	215000	500	31 억	1034089	N	N	2665	N	N
44	20230824	140920	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	89100	400	2	0.45	971354700	10892	56.91	89600	89800	88700	115300	62100	88700	89180.56	16.48	0	-3094	89900	89300	88500	87900	87100	89600	88200	31	26600	500	67410	100	1	6275415	5591	4.92	1.46	12	0.17	18123.00	60891.00	147000	20230214	-39.39	87700	20230823	1.60	147000	-39.39	20230214	87700	1.60	20230823	147000	-39.39	20230214	87700	1.60	20230823	1.71	Y	215000	500	31 억	1034089	N	N	2665	N	N
45	20230824	130923	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	89200	500	2	0.56	716804000	8041	42.02	89600	89800	88700	115300	62100	88700	89143.64	16.48	0	-2322	89900	89300	88500	87900	87100	89600	88200	31	26600	500	67410	100	1	6275415	5598	4.92	1.46	12	0.13	18123.00	60891.00	147000	20230214	-39.32	87700	20230823	1.71	147000	-39.32	20230214	87700	1.71	20230823	147000	-39.32	20230214	87700	1.71	20230823	1.71	Y	215000	500	31 억	1034089	N	N	2665	N	N
46	20230824	120926	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	89300	600	2	0.68	620012600	6957	36.35	89600	89800	88700	115300	62100	88700	89120.68	16.48	0	-2247	89900	89300	88500	87900	87100	89600	88200	31	26600	500	67410	100	1	6275415	5604	4.93	1.47	12	0.11	18123.00	60891.00	147000	20230214	-39.25	87700	20230823	1.82	147000	-39.25	20230214	87700	1.82	20230823	147000	-39.25	20230214	87700	1.82	20230823	1.71	Y	215000	500	31 억	1034089	N	N	2665	N	N
47	20230824	110922	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	89200	500	2	0.56	445596700	5004	26.15	89600	89800	88700	115300	62100	88700	89048.10	16.48	0	-1344	89900	89300	88500	87900	87100	89600	88200	31	26600	500	67410	100	1	6275415	5598	4.92	1.46	12	0.08	18123.00	60891.00	147000	20230214	-39.32	87700	20230823	1.71	147000	-39.32	20230214	87700	1.71	20230823	147000	-39.32	20230214	87700	1.71	20230823	1.71	Y	215000	500	31 억	1034089	N	N	2665	N	N
48	20230824	100917	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	89200	500	2	0.56	233587300	2624	13.71	89600	89800	88700	115300	62100	88700	89019.55	16.48	0	-1240	89900	89300	88500	87900	87100	89600	88200	31	26600	500	67410	100	1	6275415	5598	4.92	1.46	12	0.04	18123.00	60891.00	147000	20230214	-39.32	87700	20230823	1.71	147000	-39.32	20230214	87700	1.71	20230823	147000	-39.32	20230214	87700	1.71	20230823	1.71	Y	215000	500	31 억	1034089	N	N	2665	N	N
49	20230824	090921	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	89000	300	2	0.34	75046700	842	4.40	89600	89800	88700	115300	62100	88700	89129.10	16.48	0	-397	89900	89300	88500	87900	87100	89600	88200	31	26600	500	67410	100	1	6275415	5585	4.91	1.46	12	0.01	18123.00	60891.00	147000	20230214	-39.46	87700	20230823	1.48	147000	-39.46	20230214	87700	1.48	20230823	147000	-39.46	20230214	87700	1.48	20230823	1.71	Y	215000	500	31 억	1034089	N	N	2665	N	N
50	20230823	160917	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88700	100	2	0.11	1689026800	19093	53.99	88500	89100	87700	115100	62100	88600	88462.83	16.39	0	5353	92133	90366	89333	87566	86533	89850	87050	31	26500	500	67330	100	1	6275415	5566	4.89	1.46	12	0.30	18123.00	60891.00	147000	20230214	-39.66	87700	20230823	1.14	147000	-39.66	20230214	87700	1.14	20230823	147000	-39.66	20230214	87700	1.14	20230823	1.71	Y	215000	500	31 억	1028593	N	N	2665	N	N
51	20230823	150915	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88600	0	3	0.00	1598487600	18072	51.11	88500	89100	87700	115100	62100	88600	88451.06	16.39	0	5256	92133	90366	89333	87566	86533	89850	87050	31	26500	500	67330	100	1	6275415	5560	4.89	1.46	12	0.29	18123.00	60891.00	147000	20230214	-39.73	87700	20230823	1.03	147000	-39.73	20230214	87700	1.03	20230823	147000	-39.73	20230214	87700	1.03	20230823	1.71	Y	215000	500	31 억	1028593	N	N	4873	N	N
52	20230823	140924	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88800	200	2	0.23	1388278700	15701	44.40	88500	89100	87700	115100	62100	88600	88419.76	16.39	0	4865	92133	90366	89333	87566	86533	89850	87050	31	26500	500	67330	100	1	6275415	5573	4.90	1.46	12	0.25	18123.00	60891.00	147000	20230214	-39.59	87700	20230823	1.25	147000	-39.59	20230214	87700	1.25	20230823	147000	-39.59	20230214	87700	1.25	20230823	1.71	Y	215000	500	31 억	1028593	N	N	4873	N	N
53	20230823	130914	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88800	200	2	0.23	1196755900	13545	38.30	88500	89100	87700	115100	62100	88600	88354.07	16.39	0	5133	92133	90366	89333	87566	86533	89850	87050	31	26500	500	67330	100	1	6275415	5573	4.90	1.46	12	0.22	18123.00	60891.00	147000	20230214	-39.59	87700	20230823	1.25	147000	-39.59	20230214	87700	1.25	20230823	147000	-39.59	20230214	87700	1.25	20230823	1.71	Y	215000	500	31 억	1028593	N	N	4873	N	N
54	20230823	120922	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	89000	400	2	0.45	1117806900	12657	35.79	88500	89100	87700	115100	62100	88600	88315.31	16.39	0	5234	92133	90366	89333	87566	86533	89850	87050	31	26500	500	67330	100	1	6275415	5585	4.91	1.46	12	0.20	18123.00	60891.00	147000	20230214	-39.46	87700	20230823	1.48	147000	-39.46	20230214	87700	1.48	20230823	147000	-39.46	20230214	87700	1.48	20230823	1.71	Y	215000	500	31 억	1028593	N	N	4873	N	N
55	20230823	110916	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88400	-200	5	-0.23	967004000	10959	30.99	88500	88800	87700	115100	62100	88600	88238.34	16.39	0	4849	92133	90366	89333	87566	86533	89850	87050	31	26500	500	67330	100	1	6275415	5547	4.88	1.45	12	0.17	18123.00	60891.00	147000	20230214	-39.86	87700	20230823	0.80	147000	-39.86	20230214	87700	0.80	20230823	147000	-39.86	20230214	87700	0.80	20230823	1.71	Y	215000	500	31 억	1028593	N	N	4873	N	N
56	20230823	100917	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88200	-400	5	-0.45	659672400	7484	21.16	88500	88800	87700	115100	62100	88600	88144.36	16.39	0	2528	92133	90366	89333	87566	86533	89850	87050	31	26500	500	67330	100	1	6275415	5535	4.87	1.45	12	0.12	18123.00	60891.00	147000	20230214	-40.00	87700	20230823	0.57	147000	-40.00	20230214	87700	0.57	20230823	147000	-40.00	20230214	87700	0.57	20230823	1.71	Y	215000	500	31 억	1028593	N	N	4873	N	N
57	20230823	090924	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88100	-500	5	-0.56	142964300	1624	4.59	88500	88600	87700	115100	62100	88600	88032.20	16.39	0	-274	92133	90366	89333	87566	86533	89850	87050	31	26500	500	67330	100	1	6275415	5529	4.86	1.45	12	0.03	18123.00	60891.00	147000	20230214	-40.07	87700	20230823	0.46	147000	-40.07	20230214	87700	0.46	20230823	147000	-40.07	20230214	87700	0.46	20230823	1.71	Y	215000	500	31 억	1028593	N	N	4873	N	N
58	20230822	160911	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88600	-1700	5	-1.88	3132805900	35241	197.42	90200	91100	88300	117300	63300	90300	88897.21	16.42	0	-3011	92766	91532	90666	89432	88566	91100	89000	31	27000	500	68620	100	1	6275415	5560	4.89	1.46	12	0.56	18123.00	60891.00	147000	20230214	-39.73	88300	20230822	0.34	147000	-39.73	20230214	88300	0.34	20230822	147000	-39.73	20230214	88300	0.34	20230822	1.72	Y	215000	500	31 억	1030588	N	N	4873	N	N
59	20230822	150912	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88300	-2000	5	-2.21	2754200900	30961	173.44	90200	91100	88300	117300	63300	90300	88957.10	16.42	0	-5133	92766	91532	90666	89432	88566	91100	89000	31	27000	500	68620	100	1	6275415	5541	4.87	1.45	12	0.49	18123.00	60891.00	147000	20230214	-39.93	88300	20230822	0.00	147000	-39.93	20230214	88300	0.00	20230822	147000	-39.93	20230214	88300	0.00	20230822	1.72	Y	215000	500	31 억	1030588	N	N	2649	N	N
60	20230822	140913	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88700	-1600	5	-1.77	2087283100	23421	131.20	90200	91100	88600	117300	63300	90300	89120.15	16.42	0	-4107	92766	91532	90666	89432	88566	91100	89000	31	27000	500	68620	100	1	6275415	5566	4.89	1.46	12	0.37	18123.00	60891.00	147000	20230214	-39.66	88600	20230822	0.11	147000	-39.66	20230214	88600	0.11	20230822	147000	-39.66	20230214	88600	0.11	20230822	1.72	Y	215000	500	31 억	1030588	N	N	2649	N	N
61	20230822	130910	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	89000	-1300	5	-1.44	1695894100	19012	106.50	90200	91100	88600	117300	63300	90300	89201.25	16.42	0	-3113	92766	91532	90666	89432	88566	91100	89000	31	27000	500	68620	100	1	6275415	5585	4.91	1.46	12	0.30	18123.00	60891.00	147000	20230214	-39.46	88600	20230822	0.45	147000	-39.46	20230214	88600	0.45	20230822	147000	-39.46	20230214	88600	0.45	20230822	1.72	Y	215000	500	31 억	1030588	N	N	2649	N	N
62	20230822	120858	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	89200	-1100	5	-1.22	1541478600	17278	96.79	90200	91100	88600	117300	63300	90300	89216.26	16.42	0	-2772	92766	91532	90666	89432	88566	91100	89000	31	27000	500	68620	100	1	6275415	5598	4.92	1.46	12	0.28	18123.00	60891.00	147000	20230214	-39.32	88600	20230822	0.68	147000	-39.32	20230214	88600	0.68	20230822	147000	-39.32	20230214	88600	0.68	20230822	1.72	Y	215000	500	31 억	1030588	N	N	2649	N	N
63	20230822	110911	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	88900	-1400	5	-1.55	1384912900	15521	86.95	90200	91100	88600	117300	63300	90300	89228.33	16.42	0	-2646	92766	91532	90666	89432	88566	91100	89000	31	27000	500	68620	100	1	6275415	5579	4.91	1.46	12	0.25	18123.00	60891.00	147000	20230214	-39.52	88600	20230822	0.34	147000	-39.52	20230214	88600	0.34	20230822	147000	-39.52	20230214	88600	0.34	20230822	1.72	Y	215000	500	31 억	1030588	N	N	2649	N	N
64	20230822	100907	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	89200	-1100	5	-1.22	1050021500	11757	65.86	90200	91100	88600	117300	63300	90300	89310.33	16.42	0	-2436	92766	91532	90666	89432	88566	91100	89000	31	27000	500	68620	100	1	6275415	5598	4.92	1.46	12	0.19	18123.00	60891.00	147000	20230214	-39.32	88600	20230822	0.68	147000	-39.32	20230214	88600	0.68	20230822	147000	-39.32	20230214	88600	0.68	20230822	1.72	Y	215000	500	31 억	1030588	N	N	2649	N	N
65	20230822	090908	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	89800	-500	5	-0.55	262803200	2922	16.37	90200	91100	89700	117300	63300	90300	89939.49	16.42	0	-1646	92766	91532	90666	89432	88566	91100	89000	31	27000	500	68620	100	1	6275415	5635	4.96	1.47	12	0.05	18123.00	60891.00	147000	20230214	-38.91	89600	20230818	0.22	147000	-38.91	20230214	89600	0.22	20230818	147000	-38.91	20230214	89600	0.22	20230818	1.72	Y	215000	500	31 억	1030588	N	N	2649	N	N
66	20230821	160905	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90300	300	2	0.33	1620232600	17836	93.82	91600	91900	89800	117000	63000	90000	90840.98	16.47	0	-3700	92133	91066	90333	89266	88533	90900	89100	31	27000	500	68400	100	1	6275415	5667	4.98	1.48	12	0.28	18123.00	60891.00	147000	20230214	-38.57	89600	20230818	0.78	147000	-38.57	20230214	89600	0.78	20230818	147000	-38.57	20230214	89600	0.78	20230818	1.73	Y	215000	500	31 억	1033707	N	N	2649	N	N
67	20230821	150912	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	89900	-100	5	-0.11	1543498600	16984	89.34	91600	91900	89800	117000	63000	90000	90879.57	16.47	0	-3552	92133	91066	90333	89266	88533	90900	89100	31	27000	500	68400	100	1	6275415	5642	4.96	1.48	12	0.27	18123.00	60891.00	147000	20230214	-38.84	89600	20230818	0.33	147000	-38.84	20230214	89600	0.33	20230818	147000	-38.84	20230214	89600	0.33	20230818	1.73	Y	215000	500	31 억	1033707	N	N	3485	N	N
68	20230821	140908	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90300	300	2	0.33	1289888000	14166	74.52	91600	91900	90100	117000	63000	90000	91055.20	16.47	0	-2563	92133	91066	90333	89266	88533	90900	89100	31	27000	500	68400	100	1	6275415	5667	4.98	1.48	12	0.23	18123.00	60891.00	147000	20230214	-38.57	89600	20230818	0.78	147000	-38.57	20230214	89600	0.78	20230818	147000	-38.57	20230214	89600	0.78	20230818	1.73	Y	215000	500	31 억	1033707	N	N	3485	N	N
69	20230821	130918	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90300	300	2	0.33	1163149900	12765	67.15	91600	91900	90100	117000	63000	90000	91120.24	16.47	0	-1930	92133	91066	90333	89266	88533	90900	89100	31	27000	500	68400	100	1	6275415	5667	4.98	1.48	12	0.20	18123.00	60891.00	147000	20230214	-38.57	89600	20230818	0.78	147000	-38.57	20230214	89600	0.78	20230818	147000	-38.57	20230214	89600	0.78	20230818	1.73	Y	215000	500	31 억	1033707	N	N	3485	N	N
70	20230821	120915	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90800	800	2	0.89	1005875500	11030	58.02	91600	91900	90100	117000	63000	90000	91194.51	16.47	0	-1331	92133	91066	90333	89266	88533	90900	89100	31	27000	500	68400	100	1	6275415	5698	5.01	1.49	12	0.18	18123.00	60891.00	147000	20230214	-38.23	89600	20230818	1.34	147000	-38.23	20230214	89600	1.34	20230818	147000	-38.23	20230214	89600	1.34	20230818	1.73	Y	215000	500	31 억	1033707	N	N	3485	N	N
71	20230821	110907	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91100	1100	2	1.22	776441800	8506	44.74	91600	91900	90100	117000	63000	90000	91281.66	16.47	0	-855	92133	91066	90333	89266	88533	90900	89100	31	27000	500	68400	100	1	6275415	5717	5.03	1.50	12	0.14	18123.00	60891.00	147000	20230214	-38.03	89600	20230818	1.67	147000	-38.03	20230214	89600	1.67	20230818	147000	-38.03	20230214	89600	1.67	20230818	1.73	Y	215000	500	31 억	1033707	N	N	3485	N	N
72	20230821	100906	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91700	1700	2	1.89	467066900	5116	26.91	91600	91900	90100	117000	63000	90000	91295.33	16.47	0	-419	92133	91066	90333	89266	88533	90900	89100	31	27000	500	68400	100	1	6275415	5755	5.06	1.51	12	0.08	18123.00	60891.00	147000	20230214	-37.62	89600	20230818	2.34	147000	-37.62	20230214	89600	2.34	20230818	147000	-37.62	20230214	89600	2.34	20230818	1.73	Y	215000	500	31 억	1033707	N	N	3485	N	N
73	20230821	090914	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90400	400	2	0.44	87573200	962	5.06	91600	91600	90100	117000	63000	90000	91032.43	16.47	0	-563	92133	91066	90333	89266	88533	90900	89100	31	27000	500	68400	100	1	6275415	5673	4.99	1.48	12	0.02	18123.00	60891.00	147000	20230214	-38.50	89600	20230818	0.89	147000	-38.50	20230214	89600	0.89	20230818	147000	-38.50	20230214	89600	0.89	20230818	1.73	Y	215000	500	31 억	1033707	N	N	3485	N	N
74	20230818	160907	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	90000	-500	5	-0.55	1707765200	18921	81.50	90000	91400	89600	117600	63400	90500	90259.21	16.46	0	895	92433	91466	90733	89766	89033	91100	89400	31	27100	500	68780	100	1	6275415	5648	4.97	1.48	12	0.30	18123.00	60891.00	147000	20230214	-38.78	89600	20230818	0.45	147000	-38.78	20230214	89600	0.45	20230818	147000	-38.78	20230214	89600	0.45	20230818	1.77	Y	215000	500	31 억	1032756	N	N	3485	N	N
75	20230818	150859	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	90100	-400	5	-0.44	1576107500	17459	75.20	90000	91400	89600	117600	63400	90500	90274.79	16.46	0	1126	92433	91466	90733	89766	89033	91100	89400	31	27100	500	68780	100	1	6275415	5654	4.97	1.48	12	0.28	18123.00	60891.00	147000	20230214	-38.71	89600	20230818	0.56	147000	-38.71	20230214	89600	0.56	20230818	147000	-38.71	20230214	89600	0.56	20230818	1.77	Y	215000	500	31 억	1032756	N	N	2335	N	N
76	20230818	140906	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	90100	-400	5	-0.44	1314687700	14553	62.69	90000	91400	89600	117600	63400	90500	90337.92	16.46	0	2077	92433	91466	90733	89766	89033	91100	89400	31	27100	500	68780	100	1	6275415	5654	4.97	1.48	12	0.23	18123.00	60891.00	147000	20230214	-38.71	89600	20230818	0.56	147000	-38.71	20230214	89600	0.56	20230818	147000	-38.71	20230214	89600	0.56	20230818	1.77	Y	215000	500	31 억	1032756	N	N	2335	N	N
77	20230818	130859	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	90600	100	2	0.11	1135882200	12572	54.15	90000	91400	89600	117600	63400	90500	90350.16	16.46	0	2349	92433	91466	90733	89766	89033	91100	89400	31	27100	500	68780	100	1	6275415	5686	5.00	1.49	12	0.20	18123.00	60891.00	147000	20230214	-38.37	89600	20230818	1.12	147000	-38.37	20230214	89600	1.12	20230818	147000	-38.37	20230214	89600	1.12	20230818	1.77	Y	215000	500	31 억	1032756	N	N	2335	N	N
78	20230818	120911	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	90700	200	2	0.22	952529300	10546	45.43	90000	91400	89600	117600	63400	90500	90321.38	16.46	0	2411	92433	91466	90733	89766	89033	91100	89400	31	27100	500	68780	100	1	6275415	5692	5.00	1.49	12	0.17	18123.00	60891.00	147000	20230214	-38.30	89600	20230818	1.23	147000	-38.30	20230214	89600	1.23	20230818	147000	-38.30	20230214	89600	1.23	20230818	1.77	Y	215000	500	31 억	1032756	N	N	2335	N	N
79	20230818	110902	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	90900	400	2	0.44	856542400	9489	40.87	90000	91400	89600	117600	63400	90500	90266.88	16.46	0	2316	92433	91466	90733	89766	89033	91100	89400	31	27100	500	68780	100	1	6275415	5704	5.02	1.49	12	0.15	18123.00	60891.00	147000	20230214	-38.16	89600	20230818	1.45	147000	-38.16	20230214	89600	1.45	20230818	147000	-38.16	20230214	89600	1.45	20230818	1.77	Y	215000	500	31 억	1032756	N	N	2335	N	N
80	20230818	100907	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	90300	-200	5	-0.22	700679900	7769	33.46	90000	91400	89600	117600	63400	90500	90189.20	16.46	0	1842	92433	91466	90733	89766	89033	91100	89400	31	27100	500	68780	100	1	6275415	5667	4.98	1.48	12	0.12	18123.00	60891.00	147000	20230214	-38.57	89600	20230818	0.78	147000	-38.57	20230214	89600	0.78	20230818	147000	-38.57	20230214	89600	0.78	20230818	1.77	Y	215000	500	31 억	1032756	N	N	2335	N	N
81	20230818	090911	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	89700	-800	5	-0.88	265711500	2959	12.75	90000	90100	89600	117600	63400	90500	89797.74	16.46	0	1068	92433	91466	90733	89766	89033	91100	89400	31	27100	500	68780	100	1	6275415	5629	4.95	1.47	12	0.05	18123.00	60891.00	147000	20230214	-38.98	89600	20230818	0.11	147000	-38.98	20230214	89600	0.11	20230818	147000	-38.98	20230214	89600	0.11	20230818	1.77	Y	215000	500	31 억	1032756	N	N	2335	N	N
82	20230817	160906	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	90500	-1200	5	-1.31	2098783700	23107	62.94	91600	91700	90000	119200	64200	91700	90828.96	16.34	0	-1736	95366	93532	92166	90332	88966	92850	89650	31	27500	500	69690	100	1	6275415	5679	4.99	1.49	12	0.37	18123.00	60891.00	147000	20230214	-38.44	90000	20230817	0.56	147000	-38.44	20230214	90000	0.56	20230817	147000	-38.44	20230214	90000	0.56	20230817	1.76	Y	215000	500	31 억	1025276	N	N	2335	N	N
83	20230817	150913	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	91100	-600	5	-0.65	1991397100	21924	59.72	91600	91700	90000	119200	64200	91700	90831.83	16.34	0	-1688	95366	93532	92166	90332	88966	92850	89650	31	27500	500	69690	100	1	6275415	5717	5.03	1.50	12	0.35	18123.00	60891.00	147000	20230214	-38.03	90000	20230817	1.22	147000	-38.03	20230214	90000	1.22	20230817	147000	-38.03	20230214	90000	1.22	20230817	1.76	Y	215000	500	31 억	1025276	N	N	3199	N	N
84	20230817	140904	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	91400	-300	5	-0.33	1713308600	18871	51.41	91600	91700	90000	119200	64200	91700	90790.56	16.34	0	-741	95366	93532	92166	90332	88966	92850	89650	31	27500	500	69690	100	1	6275415	5736	5.04	1.50	12	0.30	18123.00	60891.00	147000	20230214	-37.82	90000	20230817	1.56	147000	-37.82	20230214	90000	1.56	20230817	147000	-37.82	20230214	90000	1.56	20230817	1.76	Y	215000	500	31 억	1025276	N	N	3199	N	N
85	20230817	130901	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	91400	-300	5	-0.33	1512497600	16672	45.42	91600	91700	90000	119200	64200	91700	90720.83	16.34	0	-762	95366	93532	92166	90332	88966	92850	89650	31	27500	500	69690	100	1	6275415	5736	5.04	1.50	12	0.27	18123.00	60891.00	147000	20230214	-37.82	90000	20230817	1.56	147000	-37.82	20230214	90000	1.56	20230817	147000	-37.82	20230214	90000	1.56	20230817	1.76	Y	215000	500	31 억	1025276	N	N	3199	N	N
86	20230817	120905	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	91100	-600	5	-0.65	1320655100	14569	39.69	91600	91700	90000	119200	64200	91700	90648.30	16.34	0	-1331	95366	93532	92166	90332	88966	92850	89650	31	27500	500	69690	100	1	6275415	5717	5.03	1.50	12	0.23	18123.00	60891.00	147000	20230214	-38.03	90000	20230817	1.22	147000	-38.03	20230214	90000	1.22	20230817	147000	-38.03	20230214	90000	1.22	20230817	1.76	Y	215000	500	31 억	1025276	N	N	3199	N	N
87	20230817	110905	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	90700	-1000	5	-1.09	1094015200	12078	32.90	91600	91700	90000	119200	64200	91700	90579.17	16.34	0	-1247	95366	93532	92166	90332	88966	92850	89650	31	27500	500	69690	100	1	6275415	5692	5.00	1.49	12	0.19	18123.00	60891.00	147000	20230214	-38.30	90000	20230817	0.78	147000	-38.30	20230214	90000	0.78	20230817	147000	-38.30	20230214	90000	0.78	20230817	1.76	Y	215000	500	31 억	1025276	N	N	3199	N	N
88	20230817	100900	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	91000	-700	5	-0.76	795949200	8791	23.95	91600	91700	90000	119200	64200	91700	90541.37	16.34	0	-1101	95366	93532	92166	90332	88966	92850	89650	31	27500	500	69690	100	1	6275415	5711	5.02	1.49	12	0.14	18123.00	60891.00	147000	20230214	-38.10	90000	20230817	1.11	147000	-38.10	20230214	90000	1.11	20230817	147000	-38.10	20230214	90000	1.11	20230817	1.76	Y	215000	500	31 억	1025276	N	N	3199	N	N
89	20230817	090858	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	90700	-1000	5	-1.09	96711700	1062	2.89	91600	91700	90700	119200	64200	91700	91065.63	16.34	0	-451	95366	93532	92166	90332	88966	92850	89650	31	27500	500	69690	100	1	6275415	5692	5.00	1.49	12	0.02	18123.00	60891.00	147000	20230214	-38.30	90700	20230817	0.00	147000	-38.30	20230214	90700	0.00	20230817	147000	-38.30	20230214	90700	0.00	20230817	1.76	Y	215000	500	31 억	1025276	N	N	3199	N	N
90	20230816	160904	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	91700	-2500	5	-2.65	3364282200	36598	91.34	93000	94000	90800	122400	66000	94200	91925.14	16.41	0	-4396	97733	95966	94633	92866	91533	95300	92200	31	28200	500	71590	100	1	6275415	5755	5.06	1.51	12	0.58	18123.00	60891.00	147000	20230214	-37.62	90800	20230816	0.99	147000	-37.62	20230214	90800	0.99	20230816	147000	-37.62	20230214	90800	0.99	20230816	1.76	Y	215000	500	31 억	1030017	N	N	3199	N	N
91	20230816	150907	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	91600	-2600	5	-2.76	3199650800	34803	86.86	93000	94000	90800	122400	66000	94200	91935.67	16.41	0	-3541	97733	95966	94633	92866	91533	95300	92200	31	28200	500	71590	100	1	6275415	5748	5.05	1.50	12	0.55	18123.00	60891.00	147000	20230214	-37.69	90800	20230816	0.88	147000	-37.69	20230214	90800	0.88	20230816	147000	-37.69	20230214	90800	0.88	20230816	1.76	Y	215000	500	31 억	1030017	N	N	6162	N	N
92	20230816	140905	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	91600	-2600	5	-2.76	2427991700	26352	65.77	93000	94000	91500	122400	66000	94200	92136.43	16.41	0	-4024	97733	95966	94633	92866	91533	95300	92200	31	28200	500	71590	100	1	6275415	5748	5.05	1.50	12	0.42	18123.00	60891.00	147000	20230214	-37.69	91500	20230816	0.11	147000	-37.69	20230214	91500	0.11	20230816	147000	-37.69	20230214	91500	0.11	20230816	1.76	Y	215000	500	31 억	1030017	N	N	6162	N	N
93	20230816	130902	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	91900	-2300	5	-2.44	2035764700	22078	55.10	93000	94000	91500	122400	66000	94200	92207.30	16.41	0	-2576	97733	95966	94633	92866	91533	95300	92200	31	28200	500	71590	100	1	6275415	5767	5.07	1.51	12	0.35	18123.00	60891.00	147000	20230214	-37.48	91500	20230816	0.44	147000	-37.48	20230214	91500	0.44	20230816	147000	-37.48	20230214	91500	0.44	20230816	1.76	Y	215000	500	31 억	1030017	N	N	6162	N	N
94	20230816	120914	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	92000	-2200	5	-2.34	1843582200	19991	49.89	93000	94000	91500	122400	66000	94200	92220.02	16.41	0	-3138	97733	95966	94633	92866	91533	95300	92200	31	28200	500	71590	100	1	6275415	5773	5.08	1.51	12	0.32	18123.00	60891.00	147000	20230214	-37.41	91500	20230816	0.55	147000	-37.41	20230214	91500	0.55	20230816	147000	-37.41	20230214	91500	0.55	20230816	1.76	Y	215000	500	31 억	1030017	N	N	6162	N	N
95	20230816	110910	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	92100	-2100	5	-2.23	1547943200	16775	41.87	93000	94000	91500	122400	66000	94200	92276.10	16.41	0	-2765	97733	95966	94633	92866	91533	95300	92200	31	28200	500	71590	100	1	6275415	5780	5.08	1.51	12	0.27	18123.00	60891.00	147000	20230214	-37.35	91500	20230816	0.66	147000	-37.35	20230214	91500	0.66	20230816	147000	-37.35	20230214	91500	0.66	20230816	1.76	Y	215000	500	31 억	1030017	N	N	6162	N	N
96	20230816	100906	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	91800	-2400	5	-2.55	1106884100	11978	29.89	93000	94000	91500	122400	66000	94200	92408.86	16.41	0	-4120	97733	95966	94633	92866	91533	95300	92200	31	28200	500	71590	100	1	6275415	5761	5.07	1.51	12	0.19	18123.00	60891.00	147000	20230214	-37.55	91500	20230816	0.33	147000	-37.55	20230214	91500	0.33	20230816	147000	-37.55	20230214	91500	0.33	20230816	1.76	Y	215000	500	31 억	1030017	N	N	6162	N	N
97	20230816	090902	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	93500	-700	5	-0.74	164825000	1765	4.41	93000	94000	93000	122400	66000	94200	93382.49	16.41	0	-453	97733	95966	94633	92866	91533	95300	92200	31	28200	500	71590	100	1	6275415	5868	5.16	1.54	12	0.03	18123.00	60891.00	147000	20230214	-36.39	93000	20230816	0.54	147000	-36.39	20230214	93000	0.54	20230816	147000	-36.39	20230214	93000	0.54	20230816	1.76	Y	215000	500	31 억	1030017	N	N	6162	N	N
98	20230814	160854	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	94200	-1400	5	-1.46	3755781000	39754	143.20	95600	96400	93300	124200	67000	95600	94475.98	16.59	0	-10993	97800	96700	96100	95000	94400	96400	94700	31	28600	500	72650	100	1	6275415	5911	5.20	1.55	12	0.63	18123.00	60891.00	147000	20230214	-35.92	93300	20230814	0.96	147000	-35.92	20230214	93300	0.96	20230814	147000	-35.92	20230214	93300	0.96	20230814	1.79	Y	215000	500	31 억	1041038	N	N	6162	N	N
99	20230814	150851	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	94500	-1100	5	-1.15	3547693700	37547	135.25	95600	96400	93300	124200	67000	95600	94486.42	16.59	0	-10312	97800	96700	96100	95000	94400	96400	94700	31	28600	500	72650	100	1	6275415	5930	5.21	1.55	12	0.60	18123.00	60891.00	147000	20230214	-35.71	93300	20230814	1.29	147000	-35.71	20230214	93300	1.29	20230814	147000	-35.71	20230214	93300	1.29	20230814	1.79	Y	215000	500	31 억	1041038	N	N	4449	N	N
100	20230814	140853	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	93500	-2100	5	-2.20	3163781900	33468	120.55	95600	96400	93300	124200	67000	95600	94531.20	16.59	0	-8480	97800	96700	96100	95000	94400	96400	94700	31	28600	500	72650	100	1	6275415	5868	5.16	1.54	12	0.53	18123.00	60891.00	147000	20230214	-36.39	93300	20230814	0.21	147000	-36.39	20230214	93300	0.21	20230814	147000	-36.39	20230214	93300	0.21	20230814	1.79	Y	215000	500	31 억	1041038	N	N	4449	N	N
101	20230814	130844	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	93400	-2200	5	-2.30	2761596500	29165	105.05	95600	96400	93300	124200	67000	95600	94688.38	16.59	0	-6635	97800	96700	96100	95000	94400	96400	94700	31	28600	500	72650	100	1	6275415	5861	5.15	1.53	12	0.46	18123.00	60891.00	147000	20230214	-36.46	93300	20230814	0.11	147000	-36.46	20230214	93300	0.11	20230814	147000	-36.46	20230214	93300	0.11	20230814	1.79	Y	215000	500	31 억	1041038	N	N	4449	N	N
102	20230814	120850	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	93800	-1800	5	-1.88	2334022500	24595	88.59	95600	96400	93600	124200	67000	95600	94897.94	16.59	0	-6732	97800	96700	96100	95000	94400	96400	94700	31	28600	500	72650	100	1	6275415	5886	5.18	1.54	12	0.39	18123.00	60891.00	147000	20230214	-36.19	93600	20230814	0.21	147000	-36.19	20230214	93600	0.21	20230814	147000	-36.19	20230214	93600	0.21	20230814	1.79	Y	215000	500	31 억	1041038	N	N	4449	N	N
103	20230814	110845	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	94300	-1300	5	-1.36	1606759400	16860	60.73	95600	96400	94300	124200	67000	95600	95299.89	16.59	0	-5830	97800	96700	96100	95000	94400	96400	94700	31	28600	500	72650	100	1	6275415	5918	5.20	1.55	12	0.27	18123.00	60891.00	147000	20230214	-35.85	94300	20230814	0.00	147000	-35.85	20230214	94300	0.00	20230814	147000	-35.85	20230214	94300	0.00	20230814	1.79	Y	215000	500	31 억	1041038	N	N	4449	N	N
104	20230814	100846	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	95300	-300	5	-0.31	920986300	9641	34.73	95600	96400	95200	124200	67000	95600	95528.01	16.59	0	-2481	97800	96700	96100	95000	94400	96400	94700	31	28600	500	72650	100	1	6275415	5980	5.26	1.57	12	0.15	18123.00	60891.00	147000	20230214	-35.17	95000	20230731	0.32	147000	-35.17	20230214	95000	0.32	20230731	147000	-35.17	20230214	95000	0.32	20230731	1.79	Y	215000	500	31 억	1041038	N	N	4449	N	N
105	20230814	090844	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	95900	300	2	0.31	338134400	3535	12.73	95600	96100	95400	124200	67000	95600	95653.46	16.59	0	-1747	97800	96700	96100	95000	94400	96400	94700	31	28600	500	72650	100	1	6275415	6018	5.29	1.57	12	0.06	18123.00	60891.00	147000	20230214	-34.76	95000	20230731	0.95	147000	-34.76	20230214	95000	0.95	20230731	147000	-34.76	20230214	95000	0.95	20230731	1.79	Y	215000	500	31 억	1041038	N	N	4449	N	N
106	20230811	160845	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	95600	-1300	5	-1.34	2664585800	27690	92.14	96900	97200	95500	125900	67900	96900	96229.63	16.76	0	-11200	98566	97732	96766	95932	94966	98150	96350	31	29000	500	73640	100	1	6275415	5999	5.28	1.57	12	0.44	18123.00	60891.00	147000	20230214	-34.97	95000	20230731	0.63	147000	-34.97	20230214	95000	0.63	20230731	147000	-34.97	20230214	95000	0.63	20230731	1.78	Y	215000	500	31 억	1052011	N	N	4449	N	N
107	20230811	150841	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	95700	-1200	5	-1.24	2333852300	24234	80.64	96900	97200	95500	125900	67900	96900	96304.87	16.76	0	-9257	98566	97732	96766	95932	94966	98150	96350	31	29000	500	73640	100	1	6275415	6006	5.28	1.57	12	0.39	18123.00	60891.00	147000	20230214	-34.90	95000	20230731	0.74	147000	-34.90	20230214	95000	0.74	20230731	147000	-34.90	20230214	95000	0.74	20230731	1.78	Y	215000	500	31 억	1052011	N	N	2792	N	N
108	20230811	140839	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96000	-900	5	-0.93	1758261500	18224	60.64	96900	97200	96000	125900	67900	96900	96480.55	16.76	0	-6813	98566	97732	96766	95932	94966	98150	96350	31	29000	500	73640	100	1	6275415	6024	5.30	1.58	12	0.29	18123.00	60891.00	147000	20230214	-34.69	95000	20230731	1.05	147000	-34.69	20230214	95000	1.05	20230731	147000	-34.69	20230214	95000	1.05	20230731	1.78	Y	215000	500	31 억	1052011	N	N	2792	N	N
109	20230811	130838	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96500	-400	5	-0.41	1277006100	13220	43.99	96900	97200	96200	125900	67900	96900	96596.53	16.76	0	-3890	98566	97732	96766	95932	94966	98150	96350	31	29000	500	73640	100	1	6275415	6056	5.32	1.58	12	0.21	18123.00	60891.00	147000	20230214	-34.35	95000	20230731	1.58	147000	-34.35	20230214	95000	1.58	20230731	147000	-34.35	20230214	95000	1.58	20230731	1.78	Y	215000	500	31 억	1052011	N	N	2792	N	N
110	20230811	120830	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96500	-400	5	-0.41	1077406300	11150	37.10	96900	97200	96200	125900	67900	96900	96628.37	16.76	0	-2840	98566	97732	96766	95932	94966	98150	96350	31	29000	500	73640	100	1	6275415	6056	5.32	1.58	12	0.18	18123.00	60891.00	147000	20230214	-34.35	95000	20230731	1.58	147000	-34.35	20230214	95000	1.58	20230731	147000	-34.35	20230214	95000	1.58	20230731	1.78	Y	215000	500	31 억	1052011	N	N	2792	N	N
111	20230811	110832	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96400	-500	5	-0.52	895353700	9261	30.82	96900	97200	96200	125900	67900	96900	96680.02	16.76	0	-2573	98566	97732	96766	95932	94966	98150	96350	31	29000	500	73640	100	1	6275415	6050	5.32	1.58	12	0.15	18123.00	60891.00	147000	20230214	-34.42	95000	20230731	1.47	147000	-34.42	20230214	95000	1.47	20230731	147000	-34.42	20230214	95000	1.47	20230731	1.78	Y	215000	500	31 억	1052011	N	N	2792	N	N
112	20230811	100828	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96800	-100	5	-0.10	441322100	4567	15.20	96900	97200	96200	125900	67900	96900	96632.82	16.76	0	-593	98566	97732	96766	95932	94966	98150	96350	31	29000	500	73640	100	1	6275415	6075	5.34	1.59	12	0.07	18123.00	60891.00	147000	20230214	-34.15	95000	20230731	1.89	147000	-34.15	20230214	95000	1.89	20230731	147000	-34.15	20230214	95000	1.89	20230731	1.78	Y	215000	500	31 억	1052011	N	N	2792	N	N
113	20230811	090838	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96400	-500	5	-0.52	142528400	1474	4.90	96900	97000	96200	125900	67900	96900	96694.98	16.76	0	-212	98566	97732	96766	95932	94966	98150	96350	31	29000	500	73640	100	1	6275415	6050	5.32	1.58	12	0.02	18123.00	60891.00	147000	20230214	-34.42	95000	20230731	1.47	147000	-34.42	20230214	95000	1.47	20230731	147000	-34.42	20230214	95000	1.47	20230731	1.78	Y	215000	500	31 억	1052011	N	N	2792	N	N
114	20230810	160829	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96900	900	2	0.94	2886201100	29796	144.99	96000	97600	95800	124800	67200	96000	96865.77	16.68	0	5523	97200	96600	95800	95200	94400	96900	95500	31	28800	500	72960	100	1	6275415	6081	5.35	1.59	12	0.47	18123.00	60891.00	147000	20230214	-34.08	95000	20230731	2.00	147000	-34.08	20230214	95000	2.00	20230731	147000	-34.08	20230214	95000	2.00	20230731	1.78	Y	215000	500	31 억	1047016	N	N	2792	N	N
115	20230810	150826	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96500	500	2	0.52	2642795500	27274	132.72	96000	97600	95800	124800	67200	96000	96898.47	16.68	0	5076	97200	96600	95800	95200	94400	96900	95500	31	28800	500	72960	100	1	6275415	6056	5.32	1.58	12	0.43	18123.00	60891.00	147000	20230214	-34.35	95000	20230731	1.58	147000	-34.35	20230214	95000	1.58	20230731	147000	-34.35	20230214	95000	1.58	20230731	1.78	Y	215000	500	31 억	1047016	N	N	1369	N	N
116	20230810	140826	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96600	600	2	0.62	2221468800	22913	111.50	96000	97600	95800	124800	67200	96000	96952.96	16.68	0	5421	97200	96600	95800	95200	94400	96900	95500	31	28800	500	72960	100	1	6275415	6062	5.33	1.59	12	0.37	18123.00	60891.00	147000	20230214	-34.29	95000	20230731	1.68	147000	-34.29	20230214	95000	1.68	20230731	147000	-34.29	20230214	95000	1.68	20230731	1.78	Y	215000	500	31 억	1047016	N	N	1369	N	N
117	20230810	130819	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96900	900	2	0.94	1761333100	18159	88.36	96000	97600	95800	124800	67200	96000	96995.87	16.68	0	5593	97200	96600	95800	95200	94400	96900	95500	31	28800	500	72960	100	1	6275415	6081	5.35	1.59	12	0.29	18123.00	60891.00	147000	20230214	-34.08	95000	20230731	2.00	147000	-34.08	20230214	95000	2.00	20230731	147000	-34.08	20230214	95000	2.00	20230731	1.78	Y	215000	500	31 억	1047016	N	N	1369	N	N
118	20230810	120835	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97400	1400	2	1.46	1448467800	14941	72.71	96000	97600	95800	124800	67200	96000	96946.79	16.68	0	4876	97200	96600	95800	95200	94400	96900	95500	31	28800	500	72960	100	1	6275415	6112	5.37	1.60	12	0.24	18123.00	60891.00	147000	20230214	-33.74	95000	20230731	2.53	147000	-33.74	20230214	95000	2.53	20230731	147000	-33.74	20230214	95000	2.53	20230731	1.78	Y	215000	500	31 억	1047016	N	N	1369	N	N
119	20230810	110837	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97200	1200	2	1.25	1070055200	11056	53.80	96000	97500	95800	124800	67200	96000	96786.09	16.68	0	4600	97200	96600	95800	95200	94400	96900	95500	31	28800	500	72960	100	1	6275415	6100	5.36	1.60	12	0.18	18123.00	60891.00	147000	20230214	-33.88	95000	20230731	2.32	147000	-33.88	20230214	95000	2.32	20230731	147000	-33.88	20230214	95000	2.32	20230731	1.78	Y	215000	500	31 억	1047016	N	N	1369	N	N
120	20230810	100830	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96700	700	2	0.73	596505100	6183	30.09	96000	96900	95800	124800	67200	96000	96476.18	16.68	0	3278	97200	96600	95800	95200	94400	96900	95500	31	28800	500	72960	100	1	6275415	6068	5.34	1.59	12	0.10	18123.00	60891.00	147000	20230214	-34.22	95000	20230731	1.79	147000	-34.22	20230214	95000	1.79	20230731	147000	-34.22	20230214	95000	1.79	20230731	1.78	Y	215000	500	31 억	1047016	N	N	1369	N	N
121	20230810	090840	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96400	400	2	0.42	135371500	1407	6.85	96000	96800	95800	124800	67200	96000	96215.16	16.68	0	660	97200	96600	95800	95200	94400	96900	95500	31	28800	500	72960	100	1	6275415	6050	5.32	1.58	12	0.02	18123.00	60891.00	147000	20230214	-34.42	95000	20230731	1.47	147000	-34.42	20230214	95000	1.47	20230731	147000	-34.42	20230214	95000	1.47	20230731	1.78	Y	215000	500	31 억	1047016	N	N	1369	N	N
122	20230809	160829	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	96000	700	2	0.73	1926210000	20116	54.92	95000	96400	95000	123800	66800	95300	95754.23	16.62	0	4102	98966	97132	96166	94332	93366	96650	93850	31	28500	500	72420	100	1	6275415	6024	5.30	1.58	12	0.32	18123.00	60891.00	147000	20230214	-34.69	95000	20230809	1.05	147000	-34.69	20230214	95000	1.05	20230809	147000	-34.69	20230214	95000	1.05	20230809	1.79	Y	215000	500	31 억	1043239	N	N	1369	N	N
123	20230809	150818	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	96300	1000	2	1.05	1707637500	17842	48.72	95000	96400	95000	123800	66800	95300	95708.86	16.62	0	3355	98966	97132	96166	94332	93366	96650	93850	31	28500	500	72420	100	1	6275415	6043	5.31	1.58	12	0.28	18123.00	60891.00	147000	20230214	-34.49	95000	20230809	1.37	147000	-34.49	20230214	95000	1.37	20230809	147000	-34.49	20230214	95000	1.37	20230809	1.79	Y	215000	500	31 억	1043239	N	N	2483	N	N
124	20230809	140816	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	96000	700	2	0.73	1394370800	14583	39.82	95000	96300	95000	123800	66800	95300	95616.18	16.62	0	2380	98966	97132	96166	94332	93366	96650	93850	31	28500	500	72420	100	1	6275415	6024	5.30	1.58	12	0.23	18123.00	60891.00	147000	20230214	-34.69	95000	20230809	1.05	147000	-34.69	20230214	95000	1.05	20230809	147000	-34.69	20230214	95000	1.05	20230809	1.79	Y	215000	500	31 억	1043239	N	N	2483	N	N
125	20230809	130836	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	95800	500	2	0.52	1147488400	12011	32.79	95000	96300	95000	123800	66800	95300	95536.46	16.62	0	1809	98966	97132	96166	94332	93366	96650	93850	31	28500	500	72420	100	1	6275415	6012	5.29	1.57	12	0.19	18123.00	60891.00	147000	20230214	-34.83	95000	20230809	0.84	147000	-34.83	20230214	95000	0.84	20230809	147000	-34.83	20230214	95000	0.84	20230809	1.79	Y	215000	500	31 억	1043239	N	N	2483	N	N
126	20230809	120832	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	95600	300	2	0.31	979683700	10257	28.01	95000	96300	95000	123800	66800	95300	95513.67	16.62	0	993	98966	97132	96166	94332	93366	96650	93850	31	28500	500	72420	100	1	6275415	5999	5.28	1.57	12	0.16	18123.00	60891.00	147000	20230214	-34.97	95000	20230809	0.63	147000	-34.97	20230214	95000	0.63	20230809	147000	-34.97	20230214	95000	0.63	20230809	1.79	Y	215000	500	31 억	1043239	N	N	2483	N	N
127	20230809	110828	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	95600	300	2	0.31	834517800	8740	23.86	95000	96300	95000	123800	66800	95300	95482.59	16.62	0	407	98966	97132	96166	94332	93366	96650	93850	31	28500	500	72420	100	1	6275415	5999	5.28	1.57	12	0.14	18123.00	60891.00	147000	20230214	-34.97	95000	20230809	0.63	147000	-34.97	20230214	95000	0.63	20230809	147000	-34.97	20230214	95000	0.63	20230809	1.79	Y	215000	500	31 억	1043239	N	N	2483	N	N
128	20230809	100816	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	95400	100	2	0.10	580349800	6076	16.59	95000	96300	95000	123800	66800	95300	95515.11	16.62	0	75	98966	97132	96166	94332	93366	96650	93850	31	28500	500	72420	100	1	6275415	5987	5.26	1.57	12	0.10	18123.00	60891.00	147000	20230214	-35.10	95000	20230809	0.42	147000	-35.10	20230214	95000	0.42	20230809	147000	-35.10	20230214	95000	0.42	20230809	1.79	Y	215000	500	31 억	1043239	N	N	2483	N	N
129	20230809	090820	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	95600	300	2	0.31	71163800	746	2.04	95000	95600	95000	123800	66800	95300	95393.83	16.62	0	-196	98966	97132	96166	94332	93366	96650	93850	31	28500	500	72420	100	1	6275415	5999	5.28	1.57	12	0.01	18123.00	60891.00	147000	20230214	-34.97	95000	20230809	0.63	147000	-34.97	20230214	95000	0.63	20230809	147000	-34.97	20230214	95000	0.63	20230809	1.79	Y	215000	500	31 억	1043239	N	N	2483	N	N
130	20230808	160836	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	95300	-1400	5	-1.45	3488407000	36258	106.84	98000	98000	95200	125700	67700	96700	96210.68	16.68	40	-7176	99166	97932	97066	95832	94966	97500	95400	31	29000	500	73490	100	1	6275415	5980	5.26	1.57	12	0.58	18123.00	60891.00	147000	20230214	-35.17	95000	20230731	0.32	147000	-35.17	20230214	95000	0.32	20230731	147000	-35.17	20230214	95000	0.32	20230731	1.81	Y	215000	500	31 억	1046703	N	N	2301	N	N
131	20230808	150826	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	95300	-1400	5	-1.45	3308755100	34373	101.29	98000	98000	95200	125700	67700	96700	96260.29	16.68	40	-7529	99166	97932	97066	95832	94966	97500	95400	31	29000	500	73490	100	1	6275415	5980	5.26	1.57	12	0.55	18123.00	60891.00	147000	20230214	-35.17	95000	20230731	0.32	147000	-35.17	20230214	95000	0.32	20230731	147000	-35.17	20230214	95000	0.32	20230731	1.81	Y	215000	500	31 억	1046703	N	N	2870	N	N
132	20230808	140822	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	95700	-1000	5	-1.03	2499119400	25889	76.29	98000	98000	95600	125700	67700	96700	96532.09	16.68	40	-5411	99166	97932	97066	95832	94966	97500	95400	31	29000	500	73490	100	1	6275415	6006	5.28	1.57	12	0.41	18123.00	60891.00	147000	20230214	-34.90	95000	20230731	0.74	147000	-34.90	20230214	95000	0.74	20230731	147000	-34.90	20230214	95000	0.74	20230731	1.81	Y	215000	500	31 억	1046703	N	N	2870	N	N
133	20230808	130813	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96000	-700	5	-0.72	1956953900	20229	59.61	98000	98000	96000	125700	67700	96700	96740.02	16.68	40	-3998	99166	97932	97066	95832	94966	97500	95400	31	29000	500	73490	100	1	6275415	6024	5.30	1.58	12	0.32	18123.00	60891.00	147000	20230214	-34.69	95000	20230731	1.05	147000	-34.69	20230214	95000	1.05	20230731	147000	-34.69	20230214	95000	1.05	20230731	1.81	Y	215000	500	31 억	1046703	N	N	2870	N	N
134	20230808	120820	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96500	-200	5	-0.21	1469203400	15162	44.68	98000	98000	96300	125700	67700	96700	96900.37	16.68	40	-2080	99166	97932	97066	95832	94966	97500	95400	31	29000	500	73490	100	1	6275415	6056	5.32	1.58	12	0.24	18123.00	60891.00	147000	20230214	-34.35	95000	20230731	1.58	147000	-34.35	20230214	95000	1.58	20230731	147000	-34.35	20230214	95000	1.58	20230731	1.81	Y	215000	500	31 억	1046703	N	N	2870	N	N
135	20230808	110809	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96700	0	3	0.00	1272129800	13122	38.67	98000	98000	96300	125700	67700	96700	96946.33	16.68	40	-1744	99166	97932	97066	95832	94966	97500	95400	31	29000	500	73490	100	1	6275415	6068	5.34	1.59	12	0.21	18123.00	60891.00	147000	20230214	-34.22	95000	20230731	1.79	147000	-34.22	20230214	95000	1.79	20230731	147000	-34.22	20230214	95000	1.79	20230731	1.81	Y	215000	500	31 억	1046703	N	N	2870	N	N
136	20230808	100821	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96700	0	3	0.00	873924400	8995	26.51	98000	98000	96500	125700	67700	96700	97156.69	16.68	40	58	99166	97932	97066	95832	94966	97500	95400	31	29000	500	73490	100	1	6275415	6068	5.34	1.59	12	0.14	18123.00	60891.00	147000	20230214	-34.22	95000	20230731	1.79	147000	-34.22	20230214	95000	1.79	20230731	147000	-34.22	20230214	95000	1.79	20230731	1.81	Y	215000	500	31 억	1046703	N	N	2870	N	N
137	20230808	090826	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97900	1200	2	1.24	148572000	1520	4.48	98000	98000	97100	125700	67700	96700	97744.74	16.68	40	423	99166	97932	97066	95832	94966	97500	95400	31	29000	500	73490	100	1	6275415	6144	5.40	1.61	12	0.02	18123.00	60891.00	147000	20230214	-33.40	95000	20230731	3.05	147000	-33.40	20230214	95000	3.05	20230731	147000	-33.40	20230214	95000	3.05	20230731	1.81	Y	215000	500	31 억	1046703	N	N	2870	N	N
138	20230807	160818	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96700	-800	5	-0.82	3271972200	33793	148.70	98300	98300	96200	126700	68300	97500	96824.29	16.61	40	-114	99100	98300	96900	96100	94700	98700	96500	31	29200	500	74100	100	1	6275415	6068	5.34	1.59	12	0.54	18123.00	60891.00	147000	20230214	-34.22	95000	20230731	1.79	147000	-34.22	20230214	95000	1.79	20230731	147000	-34.22	20230214	95000	1.79	20230731	1.89	Y	215000	500	31 억	1042115	N	N	2870	N	N
139	20230807	150818	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96600	-900	5	-0.92	2911579900	30059	132.27	98300	98300	96200	126700	68300	97500	96862.17	16.61	40	2001	99100	98300	96900	96100	94700	98700	96500	31	29200	500	74100	100	1	6275415	6062	5.33	1.59	12	0.48	18123.00	60891.00	147000	20230214	-34.29	95000	20230731	1.68	147000	-34.29	20230214	95000	1.68	20230731	147000	-34.29	20230214	95000	1.68	20230731	1.89	Y	215000	500	31 억	1042115	N	N	3381	N	N
140	20230807	140822	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96700	-800	5	-0.82	2438223200	25161	110.71	98300	98300	96200	126700	68300	97500	96904.86	16.61	40	2965	99100	98300	96900	96100	94700	98700	96500	31	29200	500	74100	100	1	6275415	6068	5.34	1.59	12	0.40	18123.00	60891.00	147000	20230214	-34.22	95000	20230731	1.79	147000	-34.22	20230214	95000	1.79	20230731	147000	-34.22	20230214	95000	1.79	20230731	1.89	Y	215000	500	31 억	1042115	N	N	3381	N	N
141	20230807	130813	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96500	-1000	5	-1.03	2085950600	21514	94.67	98300	98300	96200	126700	68300	97500	96957.82	16.61	40	2739	99100	98300	96900	96100	94700	98700	96500	31	29200	500	74100	100	1	6275415	6056	5.32	1.58	12	0.34	18123.00	60891.00	147000	20230214	-34.35	95000	20230731	1.58	147000	-34.35	20230214	95000	1.58	20230731	147000	-34.35	20230214	95000	1.58	20230731	1.89	Y	215000	500	31 억	1042115	N	N	3381	N	N
142	20230807	120813	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97300	-200	5	-0.21	1684681900	17372	76.44	98300	98300	96200	126700	68300	97500	96976.85	16.61	40	1822	99100	98300	96900	96100	94700	98700	96500	31	29200	500	74100	100	1	6275415	6106	5.37	1.60	12	0.28	18123.00	60891.00	147000	20230214	-33.81	95000	20230731	2.42	147000	-33.81	20230214	95000	2.42	20230731	147000	-33.81	20230214	95000	2.42	20230731	1.89	Y	215000	500	31 억	1042115	N	N	3381	N	N
143	20230807	110806	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96700	-800	5	-0.82	1435661900	14805	65.15	98300	98300	96200	126700	68300	97500	96971.42	16.61	40	1017	99100	98300	96900	96100	94700	98700	96500	31	29200	500	74100	100	1	6275415	6068	5.34	1.59	12	0.24	18123.00	60891.00	147000	20230214	-34.22	95000	20230731	1.79	147000	-34.22	20230214	95000	1.79	20230731	147000	-34.22	20230214	95000	1.79	20230731	1.89	Y	215000	500	31 억	1042115	N	N	3381	N	N
144	20230807	100816	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97200	-300	5	-0.31	684992400	7076	31.14	98300	98300	96200	126700	68300	97500	96805.03	16.61	40	-1609	99100	98300	96900	96100	94700	98700	96500	31	29200	500	74100	100	1	6275415	6100	5.36	1.60	12	0.11	18123.00	60891.00	147000	20230214	-33.88	95000	20230731	2.32	147000	-33.88	20230214	95000	2.32	20230731	147000	-33.88	20230214	95000	2.32	20230731	1.89	Y	215000	500	31 억	1042115	N	N	3381	N	N
145	20230807	090813	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96600	-900	5	-0.92	113057900	1161	5.11	98300	98300	96300	126700	68300	97500	97379.76	16.61	40	-587	99100	98300	96900	96100	94700	98700	96500	31	29200	500	74100	100	1	6275415	6062	5.33	1.59	12	0.02	18123.00	60891.00	147000	20230214	-34.29	95000	20230731	1.68	147000	-34.29	20230214	95000	1.68	20230731	147000	-34.29	20230214	95000	1.68	20230731	1.89	Y	215000	500	31 억	1042115	N	N	3381	N	N
146	20230804	160808	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97500	1400	2	1.46	2178494300	22510	62.22	95800	97700	95500	124900	67300	96100	96775.29	16.46	0	8575	98300	97200	96400	95300	94500	96800	94900	31	28800	500	73030	100	1	6275415	6119	5.38	1.60	12	0.36	18123.00	60891.00	147000	20230214	-33.67	95000	20230731	2.63	147000	-33.67	20230214	95000	2.63	20230731	147000	-33.67	20230214	95000	2.63	20230731	1.93	Y	215000	500	31 억	1033173	N	N	3381	N	N
147	20230804	150807	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97400	1300	2	1.35	2009376600	20775	57.43	95800	97700	95500	124900	67300	96100	96720.90	16.46	0	8090	98300	97200	96400	95300	94500	96800	94900	31	28800	500	73030	100	1	6275415	6112	5.37	1.60	12	0.33	18123.00	60891.00	147000	20230214	-33.74	95000	20230731	2.53	147000	-33.74	20230214	95000	2.53	20230731	147000	-33.74	20230214	95000	2.53	20230731	1.93	Y	215000	500	31 억	1033173	N	N	2690	N	N
148	20230804	140820	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97200	1100	2	1.14	1777003000	18385	50.82	95800	97700	95500	124900	67300	96100	96655.04	16.46	0	7103	98300	97200	96400	95300	94500	96800	94900	31	28800	500	73030	100	1	6275415	6100	5.36	1.60	12	0.29	18123.00	60891.00	147000	20230214	-33.88	95000	20230731	2.32	147000	-33.88	20230214	95000	2.32	20230731	147000	-33.88	20230214	95000	2.32	20230731	1.93	Y	215000	500	31 억	1033173	N	N	2690	N	N
149	20230804	130805	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96700	600	2	0.62	1398511400	14493	40.06	95800	97100	95500	124900	67300	96100	96495.65	16.46	0	5803	98300	97200	96400	95300	94500	96800	94900	31	28800	500	73030	100	1	6275415	6068	5.34	1.59	12	0.23	18123.00	60891.00	147000	20230214	-34.22	95000	20230731	1.79	147000	-34.22	20230214	95000	1.79	20230731	147000	-34.22	20230214	95000	1.79	20230731	1.93	Y	215000	500	31 억	1033173	N	N	2690	N	N
150	20230804	120803	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96700	600	2	0.62	1227718600	12730	35.19	95800	97000	95500	124900	67300	96100	96442.94	16.46	0	4918	98300	97200	96400	95300	94500	96800	94900	31	28800	500	73030	100	1	6275415	6068	5.34	1.59	12	0.20	18123.00	60891.00	147000	20230214	-34.22	95000	20230731	1.79	147000	-34.22	20230214	95000	1.79	20230731	147000	-34.22	20230214	95000	1.79	20230731	1.93	Y	215000	500	31 억	1033173	N	N	2690	N	N
151	20230804	110812	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96500	400	2	0.42	1116577500	11578	32.00	95800	97000	95500	124900	67300	96100	96439.58	16.46	0	4612	98300	97200	96400	95300	94500	96800	94900	31	28800	500	73030	100	1	6275415	6056	5.32	1.58	12	0.18	18123.00	60891.00	147000	20230214	-34.35	95000	20230731	1.58	147000	-34.35	20230214	95000	1.58	20230731	147000	-34.35	20230214	95000	1.58	20230731	1.93	Y	215000	500	31 억	1033173	N	N	2690	N	N
152	20230804	100758	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96700	600	2	0.62	451515200	4686	12.95	95800	96900	95500	124900	67300	96100	96354.08	16.46	0	971	98300	97200	96400	95300	94500	96800	94900	31	28800	500	73030	100	1	6275415	6068	5.34	1.59	12	0.07	18123.00	60891.00	147000	20230214	-34.22	95000	20230731	1.79	147000	-34.22	20230214	95000	1.79	20230731	147000	-34.22	20230214	95000	1.79	20230731	1.93	Y	215000	500	31 억	1033173	N	N	2690	N	N
153	20230804	090758	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96000	-100	5	-0.10	104240700	1088	3.01	95800	96100	95500	124900	67300	96100	95809.47	16.46	0	-402	98300	97200	96400	95300	94500	96800	94900	31	28800	500	73030	100	1	6275415	6024	5.30	1.58	12	0.02	18123.00	60891.00	147000	20230214	-34.69	95000	20230731	1.05	147000	-34.69	20230214	95000	1.05	20230731	147000	-34.69	20230214	95000	1.05	20230731	1.93	Y	215000	500	31 억	1033173	N	N	2690	N	N
154	20230803	160800	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96100	-1500	5	-1.54	3470904600	36017	107.32	96600	97500	95600	126800	68400	97600	96367.42	16.43	0	712	101066	99332	97666	95932	94266	100200	96800	31	29200	500	74170	100	1	6275415	6031	5.30	1.58	12	0.57	18123.00	60891.00	147000	20230214	-34.63	95000	20230731	1.16	147000	-34.63	20230214	95000	1.16	20230731	147000	-34.63	20230214	95000	1.16	20230731	1.91	Y	215000	500	31 억	1030940	N	N	2690	N	N
155	20230803	150807	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96100	-1500	5	-1.54	3182060000	33010	98.36	96600	97500	95600	126800	68400	97600	96395.10	16.43	0	-160	101066	99332	97666	95932	94266	100200	96800	31	29200	500	74170	100	1	6275415	6031	5.30	1.58	12	0.53	18123.00	60891.00	147000	20230214	-34.63	95000	20230731	1.16	147000	-34.63	20230214	95000	1.16	20230731	147000	-34.63	20230214	95000	1.16	20230731	1.91	Y	215000	500	31 억	1030940	N	N	6239	N	N
156	20230803	140759	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96500	-1100	5	-1.13	2547226500	26413	78.70	96600	97500	95600	126800	68400	97600	96436.25	16.43	0	-2098	101066	99332	97666	95932	94266	100200	96800	31	29200	500	74170	100	1	6275415	6056	5.32	1.58	12	0.42	18123.00	60891.00	147000	20230214	-34.35	95000	20230731	1.58	147000	-34.35	20230214	95000	1.58	20230731	147000	-34.35	20230214	95000	1.58	20230731	1.91	Y	215000	500	31 억	1030940	N	N	6239	N	N
157	20230803	130802	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96500	-1100	5	-1.13	2376661200	24648	73.44	96600	97500	95600	126800	68400	97600	96421.80	16.43	0	-2160	101066	99332	97666	95932	94266	100200	96800	31	29200	500	74170	100	1	6275415	6056	5.32	1.58	12	0.39	18123.00	60891.00	147000	20230214	-34.35	95000	20230731	1.58	147000	-34.35	20230214	95000	1.58	20230731	147000	-34.35	20230214	95000	1.58	20230731	1.91	Y	215000	500	31 억	1030940	N	N	6239	N	N
158	20230803	120805	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	95900	-1700	5	-1.74	2043674000	21183	63.12	96600	97500	95600	126800	68400	97600	96474.53	16.43	0	-3208	101066	99332	97666	95932	94266	100200	96800	31	29200	500	74170	100	1	6275415	6018	5.29	1.57	12	0.34	18123.00	60891.00	147000	20230214	-34.76	95000	20230731	0.95	147000	-34.76	20230214	95000	0.95	20230731	147000	-34.76	20230214	95000	0.95	20230731	1.91	Y	215000	500	31 억	1030940	N	N	6239	N	N
159	20230803	110756	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96400	-1200	5	-1.23	1304845100	13484	40.18	96600	97500	96100	126800	68400	97600	96766.92	16.43	0	-3660	101066	99332	97666	95932	94266	100200	96800	31	29200	500	74170	100	1	6275415	6050	5.32	1.58	12	0.21	18123.00	60891.00	147000	20230214	-34.42	95000	20230731	1.47	147000	-34.42	20230214	95000	1.47	20230731	147000	-34.42	20230214	95000	1.47	20230731	1.91	Y	215000	500	31 억	1030940	N	N	6239	N	N
160	20230803	100754	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97400	-200	5	-0.20	652916700	6735	20.07	96600	97500	96500	126800	68400	97600	96939.12	16.43	0	-1854	101066	99332	97666	95932	94266	100200	96800	31	29200	500	74170	100	1	6275415	6112	5.37	1.60	12	0.11	18123.00	60891.00	147000	20230214	-33.74	95000	20230731	2.53	147000	-33.74	20230214	95000	2.53	20230731	147000	-33.74	20230214	95000	2.53	20230731	1.91	Y	215000	500	31 억	1030940	N	N	6239	N	N
161	20230803	090755	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	96500	-1100	5	-1.13	201063300	2078	6.19	96600	97400	96500	126800	68400	97600	96738.18	16.43	0	-1002	101066	99332	97666	95932	94266	100200	96800	31	29200	500	74170	100	1	6275415	6056	5.32	1.58	12	0.03	18123.00	60891.00	147000	20230214	-34.35	95000	20230731	1.58	147000	-34.35	20230214	95000	1.58	20230731	147000	-34.35	20230214	95000	1.58	20230731	1.91	Y	215000	500	31 억	1030940	N	N	6239	N	N
162	20230802	160800	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97600	-1400	5	-1.41	3265905900	33421	49.02	96000	99400	96000	128700	69300	99000	97720.46	16.45	0	-3654	102266	100632	98566	96932	94866	101450	97750	31	29700	500	75240	100	1	6275415	6125	5.39	1.60	12	0.53	18123.00	60891.00	147000	20220801	-33.61	95000	20230731	2.74	147000	-33.61	20230214	95000	2.74	20230731	147000	-33.61	20230214	95000	2.74	20230731	1.67	Y	215000	500	31 억	1032017	N	N	6239	N	N
163	20230802	150809	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97400	-1600	5	-1.62	3074604400	31459	46.14	96000	99400	96000	128700	69300	99000	97733.70	16.45	0	-3348	102266	100632	98566	96932	94866	101450	97750	31	29700	500	75240	100	1	6275415	6112	5.37	1.60	12	0.50	18123.00	60891.00	147000	20220801	-33.74	95000	20230731	2.53	147000	-33.74	20230214	95000	2.53	20230731	147000	-33.74	20230214	95000	2.53	20230731	1.67	Y	215000	500	31 억	1032017	N	N	6491	N	N
164	20230802	140801	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97000	-2000	5	-2.02	2799629500	28634	42.00	96000	99400	96000	128700	69300	99000	97772.91	16.45	0	-2493	102266	100632	98566	96932	94866	101450	97750	31	29700	500	75240	100	1	6275415	6087	5.35	1.59	12	0.46	18123.00	60891.00	147000	20220801	-34.01	95000	20230731	2.11	147000	-34.01	20230214	95000	2.11	20230731	147000	-34.01	20230214	95000	2.11	20230731	1.67	Y	215000	500	31 억	1032017	N	N	6491	N	N
165	20230802	130756	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97100	-1900	5	-1.92	2248951000	22961	33.68	96000	99400	96000	128700	69300	99000	97946.56	16.45	0	599	102266	100632	98566	96932	94866	101450	97750	31	29700	500	75240	100	1	6275415	6093	5.36	1.59	12	0.37	18123.00	60891.00	147000	20220801	-33.95	95000	20230731	2.21	147000	-33.95	20230214	95000	2.21	20230731	147000	-33.95	20230214	95000	2.21	20230731	1.67	Y	215000	500	31 억	1032017	N	N	6491	N	N
166	20230802	120750	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97500	-1500	5	-1.52	1962743200	20018	29.36	96000	99400	96000	128700	69300	99000	98048.92	16.45	0	767	102266	100632	98566	96932	94866	101450	97750	31	29700	500	75240	100	1	6275415	6119	5.38	1.60	12	0.32	18123.00	60891.00	147000	20220801	-33.67	95000	20230731	2.63	147000	-33.67	20230214	95000	2.63	20230731	147000	-33.67	20230214	95000	2.63	20230731	1.67	Y	215000	500	31 억	1032017	N	N	6491	N	N
167	20230802	110752	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	98400	-600	5	-0.61	1432774900	14596	21.41	96000	99400	96000	128700	69300	99000	98162.16	16.45	0	1119	102266	100632	98566	96932	94866	101450	97750	31	29700	500	75240	100	1	6275415	6175	5.43	1.62	12	0.23	18123.00	60891.00	147000	20220801	-33.06	95000	20230731	3.58	147000	-33.06	20230214	95000	3.58	20230731	147000	-33.06	20230214	95000	3.58	20230731	1.67	Y	215000	500	31 억	1032017	N	N	6491	N	N
168	20230802	100755	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	99000	0	3	0.00	761042900	7784	11.42	96000	99000	96000	128700	69300	99000	97770.16	16.45	0	-304	102266	100632	98566	96932	94866	101450	97750	31	29700	500	75240	100	1	6275415	6213	5.46	1.63	12	0.12	18123.00	60891.00	147000	20220801	-32.65	95000	20230731	4.21	147000	-32.65	20230214	95000	4.21	20230731	147000	-32.65	20230214	95000	4.21	20230731	1.67	Y	215000	500	31 억	1032017	N	N	6491	N	N
169	20230802	090753	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97600	-1400	5	-1.41	228048100	2347	3.44	96000	99000	96000	128700	69300	99000	97165.79	16.45	0	-52	102266	100632	98566	96932	94866	101450	97750	31	29700	500	75240	100	1	6275415	6125	5.39	1.60	12	0.04	18123.00	60891.00	147000	20220801	-33.61	95000	20230731	2.74	147000	-33.61	20230214	95000	2.74	20230731	147000	-33.61	20230214	95000	2.74	20230731	1.67	Y	215000	500	31 억	1032017	N	N	6491	N	N
170	20230801	160754	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	99000	2400	2	2.48	6704204000	67993	49.18	96600	100200	96500	125500	67700	96600	98600.96	16.11	0	20407	103000	99800	97400	94200	91800	98600	93000	31	28900	500	73410	100	1	6275415	6213	5.46	1.63	12	1.08	18123.00	60891.00	149100	20220729	-33.60	95000	20230731	4.21	147000	-32.65	20230214	95000	4.21	20230731	147000	-32.65	20220801	95000	4.21	20230731	1.68	Y	215000	500	31 억	1011044	N	N	6491	N	N
171	20230801	150750	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	99100	2500	2	2.59	6481113500	65739	47.55	96600	100200	96500	125500	67700	96600	98588.56	16.11	0	19709	103000	99800	97400	94200	91800	98600	93000	31	28900	500	73410	100	1	6275415	6219	5.47	1.63	12	1.05	18123.00	60891.00	149100	20220729	-33.53	95000	20230731	4.32	147000	-32.59	20230214	95000	4.32	20230731	147000	-32.59	20220801	95000	4.32	20230731	1.68	Y	215000	500	31 억	1011044	N	N	13588	N	N
172	20230801	140805	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	98300	1700	2	1.76	5820848600	59040	42.70	96600	100200	96500	125500	67700	96600	98591.61	16.11	0	17134	103000	99800	97400	94200	91800	98600	93000	31	28900	500	73410	100	1	6275415	6169	5.42	1.61	12	0.94	18123.00	60891.00	149100	20220729	-34.07	95000	20230731	3.47	147000	-33.13	20230214	95000	3.47	20230731	147000	-33.13	20220801	95000	3.47	20230731	1.68	Y	215000	500	31 억	1011044	N	N	13588	N	N
173	20230801	130747	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	98600	2000	2	2.07	5129233500	52009	37.62	96600	100200	96500	125500	67700	96600	98622.04	16.11	0	15440	103000	99800	97400	94200	91800	98600	93000	31	28900	500	73410	100	1	6275415	6188	5.44	1.62	12	0.83	18123.00	60891.00	149100	20220729	-33.87	95000	20230731	3.79	147000	-32.93	20230214	95000	3.79	20230731	147000	-32.93	20220801	95000	3.79	20230731	1.68	Y	215000	500	31 억	1011044	N	N	13588	N	N
174	20230801	120747	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	99400	2800	2	2.90	4781433500	48499	35.08	96600	100200	96500	125500	67700	96600	98588.29	16.11	0	15003	103000	99800	97400	94200	91800	98600	93000	31	28900	500	73410	100	1	6275415	6238	5.48	1.63	12	0.77	18123.00	60891.00	149100	20220729	-33.33	95000	20230731	4.63	147000	-32.38	20230214	95000	4.63	20230731	147000	-32.38	20220801	95000	4.63	20230731	1.68	Y	215000	500	31 억	1011044	N	N	13588	N	N
175	20230801	110744	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	99200	2600	2	2.69	4208919100	42723	30.90	96600	100200	96500	125500	67700	96600	98516.47	16.11	0	12759	103000	99800	97400	94200	91800	98600	93000	31	28900	500	73410	100	1	6275415	6225	5.47	1.63	12	0.68	18123.00	60891.00	149100	20220729	-33.47	95000	20230731	4.42	147000	-32.52	20230214	95000	4.42	20230731	147000	-32.52	20220801	95000	4.42	20230731	1.68	Y	215000	500	31 억	1011044	N	N	13588	N	N
176	20230801	100749	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	98600	2000	2	2.07	3377598300	34303	24.81	96600	100200	96500	125500	67700	96600	98463.64	16.11	0	10782	103000	99800	97400	94200	91800	98600	93000	31	28900	500	73410	100	1	6275415	6188	5.44	1.62	12	0.55	18123.00	60891.00	149100	20220729	-33.87	95000	20230731	3.79	147000	-32.93	20230214	95000	3.79	20230731	147000	-32.93	20220801	95000	3.79	20230731	1.68	Y	215000	500	31 억	1011044	N	N	13588	N	N
177	20230801	090742	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	97300	700	2	0.72	526706300	5442	3.94	96600	97400	96500	125500	67700	96600	96785.43	16.11	0	1266	103000	99800	97400	94200	91800	98600	93000	31	28900	500	73410	100	1	6275415	6106	5.37	1.60	12	0.09	18123.00	60891.00	149100	20220729	-34.74	95000	20230731	2.42	147000	-33.81	20230214	95000	2.42	20230731	147000	-33.81	20220801	95000	2.42	20230731	1.68	Y	215000	500	31 억	1011044	N	N	13588	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History