KissMeData/215000/price/prices-20231201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

73 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	20231229	161050	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	92200	200	2	0.22	1254502000	13664	69.31	91100	92500	91000	119600	64400	92000	91810.09	18.94	4397	4036	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5786	5.09	1.51	12	0.22	18123.00	60891.00	147000	20230214	-37.28	83500	20231208	10.42	147000	-37.28	20230214	83500	10.42	20231208	147000	-37.28	20230214	83500	10.42	20231208	1.13	N	215000	500	31 억	1188657	N	N	896	N	N
3	20231229	151037	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	92200	200	2	0.22	1254502000	13664	69.31	91100	92500	91000	119600	64400	92000	91810.09	18.94	4397	4036	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5786	5.09	1.51	12	0.22	18123.00	60891.00	147000	20230214	-37.28	83500	20231208	10.42	147000	-37.28	20230214	83500	10.42	20231208	147000	-37.28	20230214	83500	10.42	20231208	1.13	N	215000	500	31 억	1188657	N	N	896	N	N
4	20231229	141035	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	92200	200	2	0.22	1254502000	13664	69.31	91100	92500	91000	119600	64400	92000	91810.09	18.94	4397	4036	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5786	5.09	1.51	12	0.22	18123.00	60891.00	147000	20230214	-37.28	83500	20231208	10.42	147000	-37.28	20230214	83500	10.42	20231208	147000	-37.28	20230214	83500	10.42	20231208	1.13	N	215000	500	31 억	1188657	N	N	896	N	N
5	20231229	131036	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	92200	200	2	0.22	1254502000	13664	69.31	91100	92500	91000	119600	64400	92000	91810.09	18.94	4397	4036	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5786	5.09	1.51	12	0.22	18123.00	60891.00	147000	20230214	-37.28	83500	20231208	10.42	147000	-37.28	20230214	83500	10.42	20231208	147000	-37.28	20230214	83500	10.42	20231208	1.13	N	215000	500	31 억	1188657	N	N	896	N	N
6	20231229	121039	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	92200	200	2	0.22	1254502000	13664	69.31	91100	92500	91000	119600	64400	92000	91810.09	18.94	4397	4036	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5786	5.09	1.51	12	0.22	18123.00	60891.00	147000	20230214	-37.28	83500	20231208	10.42	147000	-37.28	20230214	83500	10.42	20231208	147000	-37.28	20230214	83500	10.42	20231208	1.13	N	215000	500	31 억	1188657	N	N	896	N	N
7	20231229	110951	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	92200	200	2	0.22	1254502000	13664	69.31	91100	92500	91000	119600	64400	92000	91810.09	18.94	4397	4036	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5786	5.09	1.51	12	0.22	18123.00	60891.00	147000	20230214	-37.28	83500	20231208	10.42	147000	-37.28	20230214	83500	10.42	20231208	147000	-37.28	20230214	83500	10.42	20231208	1.13	N	215000	500	31 억	1188657	N	N	896	N	N
8	20231229	101002	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	92200	200	2	0.22	1254502000	13664	69.31	91100	92500	91000	119600	64400	92000	91810.09	18.94	4397	4036	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5786	5.09	1.51	12	0.22	18123.00	60891.00	147000	20230214	-37.28	83500	20231208	10.42	147000	-37.28	20230214	83500	10.42	20231208	147000	-37.28	20230214	83500	10.42	20231208	1.13	N	215000	500	31 억	1188657	N	N	896	N	N
9	20231229	091000	57	100.00	KSQ150		소프트웨어	N	N	N	N		N	92200	200	2	0.22	1254502000	13664	69.31	91100	92500	91000	119600	64400	92000	91810.09	18.94	4397	4036	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5786	5.09	1.51	12	0.22	18123.00	60891.00	147000	20230214	-37.28	83500	20231208	10.42	147000	-37.28	20230214	83500	10.42	20231208	147000	-37.28	20230214	83500	10.42	20231208	1.13	N	215000	500	31 억	1188657	N	N	896	N	N
10	20231228	160951	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92200	200	2	0.22	1252565800	13643	69.20	91100	92500	91000	119600	64400	92000	91810.09	18.87	0	4036	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5786	5.09	1.51	12	0.22	18123.00	60891.00	147000	20230214	-37.28	83500	20231208	10.42	147000	-37.28	20230214	83500	10.42	20231208	147000	-37.28	20230214	83500	10.42	20231208	1.13	N	215000	500	31 억	1184260	N	N	883	N	N
11	20231228	150958	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91600	-400	5	-0.43	1022660800	11146	56.54	91100	92500	91000	119600	64400	92000	91751.37	18.87	0	2417	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5748	5.05	1.50	12	0.18	18123.00	60891.00	147000	20230214	-37.69	83500	20231208	9.70	147000	-37.69	20230214	83500	9.70	20231208	147000	-37.69	20230214	83500	9.70	20231208	1.13	N	215000	500	31 억	1184260	N	N	417	N	N
12	20231228	140949	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92300	300	2	0.33	829709000	9052	45.92	91100	92400	91000	119600	64400	92000	91660.30	18.87	0	2031	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5792	5.09	1.52	12	0.14	18123.00	60891.00	147000	20230214	-37.21	83500	20231208	10.54	147000	-37.21	20230214	83500	10.54	20231208	147000	-37.21	20230214	83500	10.54	20231208	1.13	N	215000	500	31 억	1184260	N	N	417	N	N
13	20231228	130950	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91900	-100	5	-0.11	586952700	6410	32.51	91100	92400	91000	119600	64400	92000	91568.28	18.87	0	1147	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5767	5.07	1.51	12	0.10	18123.00	60891.00	147000	20230214	-37.48	83500	20231208	10.06	147000	-37.48	20230214	83500	10.06	20231208	147000	-37.48	20230214	83500	10.06	20231208	1.13	N	215000	500	31 억	1184260	N	N	417	N	N
14	20231228	120953	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91800	-200	5	-0.22	498200000	5444	27.61	91100	92400	91000	119600	64400	92000	91513.59	18.87	0	1191	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5761	5.07	1.51	12	0.09	18123.00	60891.00	147000	20230214	-37.55	83500	20231208	9.94	147000	-37.55	20230214	83500	9.94	20231208	147000	-37.55	20230214	83500	9.94	20231208	1.13	N	215000	500	31 억	1184260	N	N	417	N	N
15	20231228	110955	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91700	-300	5	-0.33	433985300	4745	24.07	91100	92400	91000	119600	64400	92000	91461.60	18.87	0	982	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5755	5.06	1.51	12	0.08	18123.00	60891.00	147000	20230214	-37.62	83500	20231208	9.82	147000	-37.62	20230214	83500	9.82	20231208	147000	-37.62	20230214	83500	9.82	20231208	1.13	N	215000	500	31 억	1184260	N	N	417	N	N
16	20231228	100951	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91800	-200	5	-0.22	325259800	3558	18.05	91100	92400	91000	119600	64400	92000	91416.47	18.87	0	705	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5761	5.07	1.51	12	0.06	18123.00	60891.00	147000	20230214	-37.55	83500	20231208	9.94	147000	-37.55	20230214	83500	9.94	20231208	147000	-37.55	20230214	83500	9.94	20231208	1.13	N	215000	500	31 억	1184260	N	N	417	N	N
17	20231228	090956	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91200	-800	5	-0.87	164524700	1802	9.14	91100	92400	91000	119600	64400	92000	91301.17	18.87	0	227	93533	92766	91333	90566	89133	93150	90950	31	27600	500	69920	100	1	6275415	5723	5.03	1.50	12	0.03	18123.00	60891.00	147000	20230214	-37.96	83500	20231208	9.22	147000	-37.96	20230214	83500	9.22	20231208	147000	-37.96	20230214	83500	9.22	20231208	1.13	N	215000	500	31 억	1184260	N	N	417	N	N
18	20231227	160941	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92000	-100	5	-0.11	1797539500	19676	95.04	90000	92100	89900	119700	64500	92100	91356.66	18.69	-1160	8543	93966	93032	92266	91332	90566	92650	90950	31	27600	500	69990	100	1	6275415	5773	5.08	1.51	12	0.31	18123.00	60891.00	147000	20230214	-37.41	83500	20231208	10.18	147000	-37.41	20230214	83500	10.18	20231208	147000	-37.41	20230214	83500	10.18	20231208	1.17	N	215000	500	31 억	1173039	N	N	417	N	N
19	20231227	150955	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92000	-100	5	-0.11	1707610200	18698	90.32	90000	92100	89900	119700	64500	92100	91325.82	18.69	-1160	8467	93966	93032	92266	91332	90566	92650	90950	31	27600	500	69990	100	1	6275415	5773	5.08	1.51	12	0.30	18123.00	60891.00	147000	20230214	-37.41	83500	20231208	10.18	147000	-37.41	20230214	83500	10.18	20231208	147000	-37.41	20230214	83500	10.18	20231208	1.17	N	215000	500	31 억	1173039	N	N	206	N	N
20	20231227	140951	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91600	-500	5	-0.54	1558239200	17072	82.46	90000	92100	89900	119700	64500	92100	91274.55	18.69	-1160	7474	93966	93032	92266	91332	90566	92650	90950	31	27600	500	69990	100	1	6275415	5748	5.05	1.50	12	0.27	18123.00	60891.00	147000	20230214	-37.69	83500	20231208	9.70	147000	-37.69	20230214	83500	9.70	20231208	147000	-37.69	20230214	83500	9.70	20231208	1.17	N	215000	500	31 억	1173039	N	N	206	N	N
21	20231227	130942	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91500	-600	5	-0.65	1510352100	16549	79.94	90000	92100	89900	119700	64500	92100	91265.46	18.69	-1160	7170	93966	93032	92266	91332	90566	92650	90950	31	27600	500	69990	100	1	6275415	5742	5.05	1.50	12	0.26	18123.00	60891.00	147000	20230214	-37.76	83500	20231208	9.58	147000	-37.76	20230214	83500	9.58	20231208	147000	-37.76	20230214	83500	9.58	20231208	1.17	N	215000	500	31 억	1173039	N	N	206	N	N
22	20231227	120944	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91500	-600	5	-0.65	1287052300	14114	68.17	90000	92100	89900	119700	64500	92100	91189.76	18.69	-1160	5189	93966	93032	92266	91332	90566	92650	90950	31	27600	500	69990	100	1	6275415	5742	5.05	1.50	12	0.22	18123.00	60891.00	147000	20230214	-37.76	83500	20231208	9.58	147000	-37.76	20230214	83500	9.58	20231208	147000	-37.76	20230214	83500	9.58	20231208	1.17	N	215000	500	31 억	1173039	N	N	206	N	N
23	20231227	110952	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91800	-300	5	-0.33	1003562300	11013	53.20	90000	92100	89900	119700	64500	92100	91125.24	18.69	-1160	3128	93966	93032	92266	91332	90566	92650	90950	31	27600	500	69990	100	1	6275415	5761	5.07	1.51	12	0.18	18123.00	60891.00	147000	20230214	-37.55	83500	20231208	9.94	147000	-37.55	20230214	83500	9.94	20231208	147000	-37.55	20230214	83500	9.94	20231208	1.17	N	215000	500	31 억	1173039	N	N	206	N	N
24	20231227	100950	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90700	-1400	5	-1.52	730090300	8019	38.73	90000	92100	89900	119700	64500	92100	91045.06	18.69	-1160	1165	93966	93032	92266	91332	90566	92650	90950	31	27600	500	69990	100	1	6275415	5692	5.00	1.49	12	0.13	18123.00	60891.00	147000	20230214	-38.30	83500	20231208	8.62	147000	-38.30	20230214	83500	8.62	20231208	147000	-38.30	20230214	83500	8.62	20231208	1.17	N	215000	500	31 억	1173039	N	N	206	N	N
25	20231227	090953	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92000	-100	5	-0.11	203641900	2242	10.83	90000	92100	89900	119700	64500	92100	90830.46	18.69	-1160	215	93966	93032	92266	91332	90566	92650	90950	31	27600	500	69990	100	1	6275415	5773	5.08	1.51	12	0.04	18123.00	60891.00	147000	20230214	-37.41	83500	20231208	10.18	147000	-37.41	20230214	83500	10.18	20231208	147000	-37.41	20230214	83500	10.18	20231208	1.17	N	215000	500	31 억	1173039	N	N	206	N	N
26	20231226	160952	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92100	-800	5	-0.86	1898396300	20592	57.40	93200	93200	91500	120700	65100	92900	92192.13	18.81	-1160	-5348	95433	94166	92633	91366	89833	94800	92000	31	27800	500	70600	100	1	6275415	5780	5.08	1.51	12	0.33	18123.00	60891.00	147000	20230214	-37.35	83500	20231208	10.30	147000	-37.35	20230214	83500	10.30	20231208	147000	-37.35	20230214	83500	10.30	20231208	1.18	N	215000	500	31 억	1180363	N	N	206	N	N
27	20231226	150950	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92000	-900	5	-0.97	1708400300	18530	51.66	93200	93200	91500	120700	65100	92900	92196.45	18.81	-1160	-5050	95433	94166	92633	91366	89833	94800	92000	31	27800	500	70600	100	1	6275415	5773	5.08	1.51	12	0.30	18123.00	60891.00	147000	20230214	-37.41	83500	20231208	10.18	147000	-37.41	20230214	83500	10.18	20231208	147000	-37.41	20230214	83500	10.18	20231208	1.18	N	215000	500	31 억	1180363	N	N	717	N	N
28	20231226	140954	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92300	-600	5	-0.65	1096755900	11877	33.11	93200	93200	92000	120700	65100	92900	92342.84	18.81	-1160	-1681	95433	94166	92633	91366	89833	94800	92000	31	27800	500	70600	100	1	6275415	5792	5.09	1.52	12	0.19	18123.00	60891.00	147000	20230214	-37.21	83500	20231208	10.54	147000	-37.21	20230214	83500	10.54	20231208	147000	-37.21	20230214	83500	10.54	20231208	1.18	N	215000	500	31 억	1180363	N	N	717	N	N
29	20231226	130951	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92500	-400	5	-0.43	773382000	8370	23.33	93200	93200	92000	120700	65100	92900	92399.28	18.81	-1160	-1652	95433	94166	92633	91366	89833	94800	92000	31	27800	500	70600	100	1	6275415	5805	5.10	1.52	12	0.13	18123.00	60891.00	147000	20230214	-37.07	83500	20231208	10.78	147000	-37.07	20230214	83500	10.78	20231208	147000	-37.07	20230214	83500	10.78	20231208	1.18	N	215000	500	31 억	1180363	N	N	717	N	N
30	20231226	120951	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92400	-500	5	-0.54	606354900	6562	18.29	93200	93200	92000	120700	65100	92900	92403.98	18.81	-1160	-848	95433	94166	92633	91366	89833	94800	92000	31	27800	500	70600	100	1	6275415	5798	5.10	1.52	12	0.10	18123.00	60891.00	147000	20230214	-37.14	83500	20231208	10.66	147000	-37.14	20230214	83500	10.66	20231208	147000	-37.14	20230214	83500	10.66	20231208	1.18	N	215000	500	31 억	1180363	N	N	717	N	N
31	20231226	110955	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92500	-400	5	-0.43	492482900	5330	14.86	93200	93200	92000	120700	65100	92900	92398.29	18.81	-1160	-577	95433	94166	92633	91366	89833	94800	92000	31	27800	500	70600	100	1	6275415	5805	5.10	1.52	12	0.08	18123.00	60891.00	147000	20230214	-37.07	83500	20231208	10.78	147000	-37.07	20230214	83500	10.78	20231208	147000	-37.07	20230214	83500	10.78	20231208	1.18	N	215000	500	31 억	1180363	N	N	717	N	N
32	20231226	100949	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92400	-500	5	-0.54	407580900	4411	12.30	93200	93200	92000	120700	65100	92900	92401.02	18.81	-1160	-661	95433	94166	92633	91366	89833	94800	92000	31	27800	500	70600	100	1	6275415	5798	5.10	1.52	12	0.07	18123.00	60891.00	147000	20230214	-37.14	83500	20231208	10.66	147000	-37.14	20230214	83500	10.66	20231208	147000	-37.14	20230214	83500	10.66	20231208	1.18	N	215000	500	31 억	1180363	N	N	717	N	N
33	20231226	090952	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92500	-400	5	-0.43	143116400	1544	4.30	93200	93200	92400	120700	65100	92900	92691.97	18.81	-1160	-823	95433	94166	92633	91366	89833	94800	92000	31	27800	500	70600	100	1	6275415	5805	5.10	1.52	12	0.02	18123.00	60891.00	147000	20230214	-37.07	83500	20231208	10.78	147000	-37.07	20230214	83500	10.78	20231208	147000	-37.07	20230214	83500	10.78	20231208	1.18	N	215000	500	31 억	1180363	N	N	717	N	N
34	20231222	160936	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92900	1700	2	1.86	3316883400	35778	121.43	91200	93900	91100	118500	63900	91200	92707.29	18.55	884	-602	93133	92166	91333	90366	89533	92650	90850	31	27300	500	69310	100	1	6275415	5830	5.13	1.53	12	0.57	18123.00	60891.00	147000	20230214	-36.80	83500	20231208	11.26	147000	-36.80	20230214	83500	11.26	20231208	147000	-36.80	20230214	83500	11.26	20231208	1.15	N	215000	500	31 억	1163954	N	N	717	N	N
35	20231222	150934	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92600	1400	2	1.54	3212408600	34652	117.61	91200	93900	91100	118500	63900	91200	92704.85	18.55	884	-757	93133	92166	91333	90366	89533	92650	90850	31	27300	500	69310	100	1	6275415	5811	5.11	1.52	12	0.55	18123.00	60891.00	147000	20230214	-37.01	83500	20231208	10.90	147000	-37.01	20230214	83500	10.90	20231208	147000	-37.01	20230214	83500	10.90	20231208	1.15	N	215000	500	31 억	1163954	N	N	168	N	N
36	20231222	140931	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92300	1100	2	1.21	2609763500	28161	95.58	91200	93900	91100	118500	63900	91200	92672.97	18.55	884	831	93133	92166	91333	90366	89533	92650	90850	31	27300	500	69310	100	1	6275415	5792	5.09	1.52	12	0.45	18123.00	60891.00	147000	20230214	-37.21	83500	20231208	10.54	147000	-37.21	20230214	83500	10.54	20231208	147000	-37.21	20230214	83500	10.54	20231208	1.15	N	215000	500	31 억	1163954	N	N	168	N	N
37	20231222	130933	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92200	1000	2	1.10	2523814600	27229	92.42	91200	93900	91100	118500	63900	91200	92688.48	18.55	884	952	93133	92166	91333	90366	89533	92650	90850	31	27300	500	69310	100	1	6275415	5786	5.09	1.51	12	0.43	18123.00	60891.00	147000	20230214	-37.28	83500	20231208	10.42	147000	-37.28	20230214	83500	10.42	20231208	147000	-37.28	20230214	83500	10.42	20231208	1.15	N	215000	500	31 억	1163954	N	N	168	N	N
38	20231222	120932	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92200	1000	2	1.10	2355502200	25405	86.23	91200	93900	91100	118500	63900	91200	92718.06	18.55	884	1417	93133	92166	91333	90366	89533	92650	90850	31	27300	500	69310	100	1	6275415	5786	5.09	1.51	12	0.40	18123.00	60891.00	147000	20230214	-37.28	83500	20231208	10.42	147000	-37.28	20230214	83500	10.42	20231208	147000	-37.28	20230214	83500	10.42	20231208	1.15	N	215000	500	31 억	1163954	N	N	168	N	N
39	20231222	110931	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92600	1400	2	1.54	2206504800	23793	80.76	91200	93900	91100	118500	63900	91200	92737.56	18.55	884	1754	93133	92166	91333	90366	89533	92650	90850	31	27300	500	69310	100	1	6275415	5811	5.11	1.52	12	0.38	18123.00	60891.00	147000	20230214	-37.01	83500	20231208	10.90	147000	-37.01	20230214	83500	10.90	20231208	147000	-37.01	20230214	83500	10.90	20231208	1.15	N	215000	500	31 억	1163954	N	N	168	N	N
40	20231222	100928	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	93100	1900	2	2.08	1911142200	20609	69.95	91200	93900	91100	118500	63900	91200	92733.38	18.55	884	2162	93133	92166	91333	90366	89533	92650	90850	31	27300	500	69310	100	1	6275415	5842	5.14	1.53	12	0.33	18123.00	60891.00	147000	20230214	-36.67	83500	20231208	11.50	147000	-36.67	20230214	83500	11.50	20231208	147000	-36.67	20230214	83500	11.50	20231208	1.15	N	215000	500	31 억	1163954	N	N	168	N	N
41	20231222	090933	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91200	0	3	0.00	53740700	589	2.00	91200	92100	91100	118500	63900	91200	91240.58	18.55	884	-333	93133	92166	91333	90366	89533	92650	90850	31	27300	500	69310	100	1	6275415	5723	5.03	1.50	12	0.01	18123.00	60891.00	147000	20230214	-37.96	83500	20231208	9.22	147000	-37.96	20230214	83500	9.22	20231208	147000	-37.96	20230214	83500	9.22	20231208	1.15	N	215000	500	31 억	1163954	N	N	168	N	N
42	20231221	160925	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91200	500	2	0.55	2684655900	29393	101.02	90700	92300	90500	117900	63500	90700	91336.74	18.13	1212	-1032	93166	91932	91066	89832	88966	91500	89400	31	27200	500	68930	100	1	6275415	5723	5.03	1.50	12	0.47	18123.00	60891.00	147000	20230214	-37.96	83500	20231208	9.22	147000	-37.96	20230214	83500	9.22	20231208	147000	-37.96	20230214	83500	9.22	20231208	1.32	N	215000	500	31 억	1137574	N	N	168	N	N
43	20231221	150929	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90800	100	2	0.11	2495414400	27314	93.87	90700	92300	90500	117900	63500	90700	91360.27	18.13	1212	-1558	93166	91932	91066	89832	88966	91500	89400	31	27200	500	68930	100	1	6275415	5698	5.01	1.49	12	0.44	18123.00	60891.00	147000	20230214	-38.23	83500	20231208	8.74	147000	-38.23	20230214	83500	8.74	20231208	147000	-38.23	20230214	83500	8.74	20231208	1.32	N	215000	500	31 억	1137574	N	N	1201	N	N
44	20231221	140926	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90900	200	2	0.22	2269345200	24824	85.31	90700	92300	90500	117900	63500	90700	91417.39	18.13	1212	-1579	93166	91932	91066	89832	88966	91500	89400	31	27200	500	68930	100	1	6275415	5704	5.02	1.49	12	0.40	18123.00	60891.00	147000	20230214	-38.16	83500	20231208	8.86	147000	-38.16	20230214	83500	8.86	20231208	147000	-38.16	20230214	83500	8.86	20231208	1.32	N	215000	500	31 억	1137574	N	N	1201	N	N
45	20231221	130924	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91000	300	2	0.33	2032297400	22216	76.35	90700	92300	90500	117900	63500	90700	91479.00	18.13	1212	-1665	93166	91932	91066	89832	88966	91500	89400	31	27200	500	68930	100	1	6275415	5711	5.02	1.49	12	0.35	18123.00	60891.00	147000	20230214	-38.10	83500	20231208	8.98	147000	-38.10	20230214	83500	8.98	20231208	147000	-38.10	20230214	83500	8.98	20231208	1.32	N	215000	500	31 억	1137574	N	N	1201	N	N
46	20231221	120931	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91400	700	2	0.77	1773824400	19379	66.60	90700	92300	90500	117900	63500	90700	91533.33	18.13	1212	-1330	93166	91932	91066	89832	88966	91500	89400	31	27200	500	68930	100	1	6275415	5736	5.04	1.50	12	0.31	18123.00	60891.00	147000	20230214	-37.82	83500	20231208	9.46	147000	-37.82	20230214	83500	9.46	20231208	147000	-37.82	20230214	83500	9.46	20231208	1.32	N	215000	500	31 억	1137574	N	N	1201	N	N
47	20231221	110931	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91400	700	2	0.77	1471883900	16080	55.26	90700	92300	90500	117900	63500	90700	91535.07	18.13	1212	-1579	93166	91932	91066	89832	88966	91500	89400	31	27200	500	68930	100	1	6275415	5736	5.04	1.50	12	0.26	18123.00	60891.00	147000	20230214	-37.82	83500	20231208	9.46	147000	-37.82	20230214	83500	9.46	20231208	147000	-37.82	20230214	83500	9.46	20231208	1.32	N	215000	500	31 억	1137574	N	N	1201	N	N
48	20231221	100925	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91700	1000	2	1.10	834207600	9106	31.30	90700	92300	90500	117900	63500	90700	91610.76	18.13	1212	44	93166	91932	91066	89832	88966	91500	89400	31	27200	500	68930	100	1	6275415	5755	5.06	1.51	12	0.15	18123.00	60891.00	147000	20230214	-37.62	83500	20231208	9.82	147000	-37.62	20230214	83500	9.82	20231208	147000	-37.62	20230214	83500	9.82	20231208	1.32	N	215000	500	31 억	1137574	N	N	1201	N	N
49	20231221	090927	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90700	0	3	0.00	101821300	1118	3.84	90700	91500	90600	117900	63500	90700	91074.51	18.13	1212	-190	93166	91932	91066	89832	88966	91500	89400	31	27200	500	68930	100	1	6275415	5692	5.00	1.49	12	0.02	18123.00	60891.00	147000	20230214	-38.30	83500	20231208	8.62	147000	-38.30	20230214	83500	8.62	20231208	147000	-38.30	20230214	83500	8.62	20231208	1.32	N	215000	500	31 억	1137574	N	N	1201	N	N
50	20231220	160929	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90700	-1400	5	-1.52	2638276100	29016	21.46	91600	92300	90200	119700	64500	92100	90924.97	17.42	0	790	97500	94800	91300	88600	85100	96150	89950	31	27600	500	69990	100	1	6275415	5692	5.00	1.49	12	0.46	18123.00	60891.00	147000	20230214	-38.30	83500	20231208	8.62	147000	-38.30	20230214	83500	8.62	20231208	147000	-38.30	20230214	83500	8.62	20231208	1.34	N	215000	500	31 억	1093156	N	N	1201	N	N
51	20231220	151015	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90900	-1200	5	-1.30	2477326800	27243	20.15	91600	92300	90200	119700	64500	92100	90934.43	17.42	0	1094	97500	94800	91300	88600	85100	96150	89950	31	27600	500	69990	100	1	6275415	5704	5.02	1.49	12	0.43	18123.00	60891.00	147000	20230214	-38.16	83500	20231208	8.86	147000	-38.16	20230214	83500	8.86	20231208	147000	-38.16	20230214	83500	8.86	20231208	1.34	N	215000	500	31 억	1093156	N	N	298	N	N
52	20231220	141033	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90800	-1300	5	-1.41	2216667100	24379	18.03	91600	92300	90200	119700	64500	92100	90925.27	17.42	0	745	97500	94800	91300	88600	85100	96150	89950	31	27600	500	69990	100	1	6275415	5698	5.01	1.49	12	0.39	18123.00	60891.00	147000	20230214	-38.23	83500	20231208	8.74	147000	-38.23	20230214	83500	8.74	20231208	147000	-38.23	20230214	83500	8.74	20231208	1.34	N	215000	500	31 억	1093156	N	N	298	N	N
53	20231220	131024	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90700	-1400	5	-1.52	2060080200	22654	16.76	91600	92300	90200	119700	64500	92100	90936.71	17.42	0	505	97500	94800	91300	88600	85100	96150	89950	31	27600	500	69990	100	1	6275415	5692	5.00	1.49	12	0.36	18123.00	60891.00	147000	20230214	-38.30	83500	20231208	8.62	147000	-38.30	20230214	83500	8.62	20231208	147000	-38.30	20230214	83500	8.62	20231208	1.34	N	215000	500	31 억	1093156	N	N	298	N	N
54	20231220	120925	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90500	-1600	5	-1.74	1878613100	20653	15.28	91600	92300	90200	119700	64500	92100	90960.79	17.42	0	120	97500	94800	91300	88600	85100	96150	89950	31	27600	500	69990	100	1	6275415	5679	4.99	1.49	12	0.33	18123.00	60891.00	147000	20230214	-38.44	83500	20231208	8.38	147000	-38.44	20230214	83500	8.38	20231208	147000	-38.44	20230214	83500	8.38	20231208	1.34	N	215000	500	31 억	1093156	N	N	298	N	N
55	20231220	110927	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90300	-1800	5	-1.95	1519795100	16685	12.34	91600	92300	90200	119700	64500	92100	91087.51	17.42	0	156	97500	94800	91300	88600	85100	96150	89950	31	27600	500	69990	100	1	6275415	5667	4.98	1.48	12	0.27	18123.00	60891.00	147000	20230214	-38.57	83500	20231208	8.14	147000	-38.57	20230214	83500	8.14	20231208	147000	-38.57	20230214	83500	8.14	20231208	1.34	N	215000	500	31 억	1093156	N	N	298	N	N
56	20231220	100928	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	90800	-1300	5	-1.41	1078554000	11815	8.74	91600	92300	90500	119700	64500	92100	91286.84	17.42	0	-478	97500	94800	91300	88600	85100	96150	89950	31	27600	500	69990	100	1	6275415	5698	5.01	1.49	12	0.19	18123.00	60891.00	147000	20230214	-38.23	83500	20231208	8.74	147000	-38.23	20230214	83500	8.74	20231208	147000	-38.23	20230214	83500	8.74	20231208	1.34	N	215000	500	31 억	1093156	N	N	298	N	N
57	20231220	090925	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92300	200	2	0.22	198781100	2164	1.60	91600	92300	91200	119700	64500	92100	91858.18	17.42	0	-617	97500	94800	91300	88600	85100	96150	89950	31	27600	500	69990	100	1	6275415	5792	5.09	1.52	12	0.03	18123.00	60891.00	147000	20230214	-37.21	83500	20231208	10.54	147000	-37.21	20230214	83500	10.54	20231208	147000	-37.21	20230214	83500	10.54	20231208	1.34	N	215000	500	31 억	1093156	N	N	298	N	N
58	20231219	160926	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92100	4400	2	5.02	12446744000	135059	735.05	87900	94000	87800	114000	61400	87700	92157.85	16.39	1348	66821	89100	88400	87200	86500	85300	88750	86850	31	26300	500	66650	100	1	6275415	5780	5.08	1.51	12	2.15	18123.00	60891.00	147000	20230214	-37.35	83500	20231208	10.30	147000	-37.35	20230214	83500	10.30	20231208	147000	-37.35	20230214	83500	10.30	20231208	1.34	N	215000	500	31 억	1028646	N	N	298	N	N
59	20231219	150929	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92200	4500	2	5.13	12121869400	131534	715.87	87900	94000	87800	114000	61400	87700	92157.69	16.39	1348	65226	89100	88400	87200	86500	85300	88750	86850	31	26300	500	66650	100	1	6275415	5786	5.09	1.51	12	2.10	18123.00	60891.00	147000	20230214	-37.28	83500	20231208	10.42	147000	-37.28	20230214	83500	10.42	20231208	147000	-37.28	20230214	83500	10.42	20231208	1.34	N	215000	500	31 억	1028646	N	N	242	N	N
60	20231219	140924	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92200	4500	2	5.13	11233235500	121902	663.45	87900	94000	87800	114000	61400	87700	92149.72	16.39	1348	60600	89100	88400	87200	86500	85300	88750	86850	31	26300	500	66650	100	1	6275415	5786	5.09	1.51	12	1.94	18123.00	60891.00	147000	20230214	-37.28	83500	20231208	10.42	147000	-37.28	20230214	83500	10.42	20231208	147000	-37.28	20230214	83500	10.42	20231208	1.34	N	215000	500	31 억	1028646	N	N	242	N	N
61	20231219	130929	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92000	4300	2	4.90	10571547800	114709	624.30	87900	94000	87800	114000	61400	87700	92159.71	16.39	1348	57095	89100	88400	87200	86500	85300	88750	86850	31	26300	500	66650	100	1	6275415	5773	5.08	1.51	12	1.83	18123.00	60891.00	147000	20230214	-37.41	83500	20231208	10.18	147000	-37.41	20230214	83500	10.18	20231208	147000	-37.41	20230214	83500	10.18	20231208	1.34	N	215000	500	31 억	1028646	N	N	242	N	N
62	20231219	120932	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91900	4200	2	4.79	9976561500	108250	589.15	87900	94000	87800	114000	61400	87700	92162.23	16.39	1348	52699	89100	88400	87200	86500	85300	88750	86850	31	26300	500	66650	100	1	6275415	5767	5.07	1.51	12	1.72	18123.00	60891.00	147000	20230214	-37.48	83500	20231208	10.06	147000	-37.48	20230214	83500	10.06	20231208	147000	-37.48	20230214	83500	10.06	20231208	1.34	N	215000	500	31 억	1028646	N	N	242	N	N
63	20231219	110928	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92600	4900	2	5.59	9487953200	102944	560.27	87900	94000	87800	114000	61400	87700	92166.16	16.39	1348	50541	89100	88400	87200	86500	85300	88750	86850	31	26300	500	66650	100	1	6275415	5811	5.11	1.52	12	1.64	18123.00	60891.00	147000	20230214	-37.01	83500	20231208	10.90	147000	-37.01	20230214	83500	10.90	20231208	147000	-37.01	20230214	83500	10.90	20231208	1.34	N	215000	500	31 억	1028646	N	N	242	N	N
64	20231219	100926	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	92100	4400	2	5.02	8433653400	91530	498.15	87900	94000	87800	114000	61400	87700	92140.87	16.39	1348	44053	89100	88400	87200	86500	85300	88750	86850	31	26300	500	66650	100	1	6275415	5780	5.08	1.51	12	1.46	18123.00	60891.00	147000	20230214	-37.35	83500	20231208	10.30	147000	-37.35	20230214	83500	10.30	20231208	147000	-37.35	20230214	83500	10.30	20231208	1.34	N	215000	500	31 억	1028646	N	N	242	N	N
65	20231219	090922	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	91600	3900	2	4.45	2936008700	32298	175.78	87900	92900	87800	114000	61400	87700	90903.73	16.39	1348	11748	89100	88400	87200	86500	85300	88750	86850	31	26300	500	66650	100	1	6275415	5748	5.05	1.50	12	0.51	18123.00	60891.00	147000	20230214	-37.69	83500	20231208	9.70	147000	-37.69	20230214	83500	9.70	20231208	147000	-37.69	20230214	83500	9.70	20231208	1.34	N	215000	500	31 억	1028646	N	N	242	N	N
66	20231218	160921	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	87700	1400	2	1.62	1601882800	18349	100.01	86300	87900	86000	112100	60500	86300	87298.94	16.33	0	3099	87700	87000	86000	85300	84300	87350	85650	31	25800	500	65580	100	1	6275415	5504	4.84	1.44	12	0.29	18123.00	60891.00	147000	20230214	-40.34	83500	20231208	5.03	147000	-40.34	20230214	83500	5.03	20231208	147000	-40.34	20230214	83500	5.03	20231208	1.35	N	215000	500	31 억	1024502	N	N	242	N	N
67	20231218	150925	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	87800	1500	2	1.74	1547040300	17724	96.60	86300	87900	86000	112100	60500	86300	87285.05	16.33	0	3018	87700	87000	86000	85300	84300	87350	85650	31	25800	500	65580	100	1	6275415	5510	4.84	1.44	12	0.28	18123.00	60891.00	147000	20230214	-40.27	83500	20231208	5.15	147000	-40.27	20230214	83500	5.15	20231208	147000	-40.27	20230214	83500	5.15	20231208	1.35	N	215000	500	31 억	1024502	N	N	1	N	N
68	20231218	140921	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	87700	1400	2	1.62	1363920500	15638	85.23	86300	87900	86000	112100	60500	86300	87218.35	16.33	0	2907	87700	87000	86000	85300	84300	87350	85650	31	25800	500	65580	100	1	6275415	5504	4.84	1.44	12	0.25	18123.00	60891.00	147000	20230214	-40.34	83500	20231208	5.03	147000	-40.34	20230214	83500	5.03	20231208	147000	-40.34	20230214	83500	5.03	20231208	1.35	N	215000	500	31 억	1024502	N	N	1	N	N
69	20231218	130921	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	87400	1100	2	1.27	941877000	10819	58.97	86300	87500	86000	112100	60500	86300	87057.68	16.33	0	889	87700	87000	86000	85300	84300	87350	85650	31	25800	500	65580	100	1	6275415	5485	4.82	1.44	12	0.17	18123.00	60891.00	147000	20230214	-40.54	83500	20231208	4.67	147000	-40.54	20230214	83500	4.67	20231208	147000	-40.54	20230214	83500	4.67	20231208	1.35	N	215000	500	31 억	1024502	N	N	1	N	N
70	20231218	120915	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	87300	1000	2	1.16	825562300	9487	51.71	86300	87500	86000	112100	60500	86300	87020.38	16.33	0	813	87700	87000	86000	85300	84300	87350	85650	31	25800	500	65580	100	1	6275415	5478	4.82	1.43	12	0.15	18123.00	60891.00	147000	20230214	-40.61	83500	20231208	4.55	147000	-40.61	20230214	83500	4.55	20231208	147000	-40.61	20230214	83500	4.55	20231208	1.35	N	215000	500	31 억	1024502	N	N	1	N	N
71	20231218	110918	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	87300	1000	2	1.16	763310800	8774	47.82	86300	87500	86000	112100	60500	86300	86996.90	16.33	0	775	87700	87000	86000	85300	84300	87350	85650	31	25800	500	65580	100	1	6275415	5478	4.82	1.43	12	0.14	18123.00	60891.00	147000	20230214	-40.61	83500	20231208	4.55	147000	-40.61	20230214	83500	4.55	20231208	147000	-40.61	20230214	83500	4.55	20231208	1.35	N	215000	500	31 억	1024502	N	N	1	N	N
72	20231218	100917	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	86800	500	2	0.58	537133300	6184	33.71	86300	87300	86000	112100	60500	86300	86858.55	16.33	0	450	87700	87000	86000	85300	84300	87350	85650	31	25800	500	65580	100	1	6275415	5447	4.79	1.43	12	0.10	18123.00	60891.00	147000	20230214	-40.95	83500	20231208	3.95	147000	-40.95	20230214	83500	3.95	20231208	147000	-40.95	20230214	83500	3.95	20231208	1.35	N	215000	500	31 억	1024502	N	N	1	N	N
73	20231218	090915	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	86600	300	2	0.35	121938200	1410	7.69	86300	86800	86000	112100	60500	86300	86480.99	16.33	0	53	87700	87000	86000	85300	84300	87350	85650	31	25800	500	65580	100	1	6275415	5435	4.78	1.42	12	0.02	18123.00	60891.00	147000	20230214	-41.09	83500	20231208	3.71	147000	-41.09	20230214	83500	3.71	20231208	147000	-41.09	20230214	83500	3.71	20231208	1.35	N	215000	500	31 억	1024502	N	N	1	N	N
74	20231215	160916	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	86300	400	2	0.47	1578357300	18346	85.11	85500	86700	85000	111600	60200	85900	86032.50	16.30	0	845	87566	86732	85866	85032	84166	87150	85450	31	25700	500	65280	100	1	6275415	5416	4.76	1.42	12	0.29	18123.00	60891.00	147000	20230214	-41.29	83500	20231208	3.35	147000	-41.29	20230214	83500	3.35	20231208	147000	-41.29	20230214	83500	3.35	20231208	1.38	N	215000	500	31 억	1022614	N	N	1	N	N
75	20231215	150920	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	86300	400	2	0.47	1479736800	17203	79.81	85500	86700	85000	111600	60200	85900	86016.21	16.30	0	943	87566	86732	85866	85032	84166	87150	85450	31	25700	500	65280	100	1	6275415	5416	4.76	1.42	12	0.27	18123.00	60891.00	147000	20230214	-41.29	83500	20231208	3.35	147000	-41.29	20230214	83500	3.35	20231208	147000	-41.29	20230214	83500	3.35	20231208	1.38	N	215000	500	31 억	1022614	N	N	1061	N	N
76	20231215	140920	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	86000	100	2	0.12	1167386500	13587	63.03	85500	86300	85000	111600	60200	85900	85919.37	16.30	0	-639	87566	86732	85866	85032	84166	87150	85450	31	25700	500	65280	100	1	6275415	5397	4.75	1.41	12	0.22	18123.00	60891.00	147000	20230214	-41.50	83500	20231208	2.99	147000	-41.50	20230214	83500	2.99	20231208	147000	-41.50	20230214	83500	2.99	20231208	1.38	N	215000	500	31 억	1022614	N	N	1061	N	N
77	20231215	130914	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	86000	100	2	0.12	955648100	11127	51.62	85500	86300	85000	111600	60200	85900	85885.51	16.30	0	-628	87566	86732	85866	85032	84166	87150	85450	31	25700	500	65280	100	1	6275415	5397	4.75	1.41	12	0.18	18123.00	60891.00	147000	20230214	-41.50	83500	20231208	2.99	147000	-41.50	20230214	83500	2.99	20231208	147000	-41.50	20230214	83500	2.99	20231208	1.38	N	215000	500	31 억	1022614	N	N	1061	N	N
78	20231215	120915	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85800	-100	5	-0.12	771925200	8991	41.71	85500	86300	85000	111600	60200	85900	85855.32	16.30	0	-819	87566	86732	85866	85032	84166	87150	85450	31	25700	500	65280	100	1	6275415	5384	4.73	1.41	12	0.14	18123.00	60891.00	147000	20230214	-41.63	83500	20231208	2.75	147000	-41.63	20230214	83500	2.75	20231208	147000	-41.63	20230214	83500	2.75	20231208	1.38	N	215000	500	31 억	1022614	N	N	1061	N	N
79	20231215	110910	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	86000	100	2	0.12	645917500	7523	34.90	85500	86300	85000	111600	60200	85900	85859.03	16.30	0	-637	87566	86732	85866	85032	84166	87150	85450	31	25700	500	65280	100	1	6275415	5397	4.75	1.41	12	0.12	18123.00	60891.00	147000	20230214	-41.50	83500	20231208	2.99	147000	-41.50	20230214	83500	2.99	20231208	147000	-41.50	20230214	83500	2.99	20231208	1.38	N	215000	500	31 억	1022614	N	N	1061	N	N
80	20231215	100915	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	86000	100	2	0.12	464447800	5412	25.11	85500	86300	85000	111600	60200	85900	85818.14	16.30	0	-468	87566	86732	85866	85032	84166	87150	85450	31	25700	500	65280	100	1	6275415	5397	4.75	1.41	12	0.09	18123.00	60891.00	147000	20230214	-41.50	83500	20231208	2.99	147000	-41.50	20230214	83500	2.99	20231208	147000	-41.50	20230214	83500	2.99	20231208	1.38	N	215000	500	31 억	1022614	N	N	1061	N	N
81	20231215	090919	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	86300	400	2	0.47	106733200	1246	5.78	85500	86300	85000	111600	60200	85900	85660.67	16.30	0	-340	87566	86732	85866	85032	84166	87150	85450	31	25700	500	65280	100	1	6275415	5416	4.76	1.42	12	0.02	18123.00	60891.00	147000	20230214	-41.29	83500	20231208	3.35	147000	-41.29	20230214	83500	3.35	20231208	147000	-41.29	20230214	83500	3.35	20231208	1.38	N	215000	500	31 억	1022614	N	N	1061	N	N
82	20231214	160911	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85900	1000	2	1.18	1825381800	21300	171.83	85600	86700	85000	110300	59500	84900	85698.01	16.33	0	3095	86366	85632	85066	84332	83766	85350	84050	31	25400	500	64520	100	1	6275415	5391	4.74	1.41	12	0.34	18123.00	60891.00	147000	20230214	-41.56	83500	20231208	2.87	147000	-41.56	20230214	83500	2.87	20231208	147000	-41.56	20230214	83500	2.87	20231208	1.39	N	215000	500	31 억	1024669	N	N	1061	N	N
83	20231214	150942	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85100	200	2	0.24	1410146200	16464	132.82	85600	86700	85000	110300	59500	84900	85650.28	16.33	0	926	86366	85632	85066	84332	83766	85350	84050	31	25400	500	64520	100	1	6275415	5340	4.70	1.40	12	0.26	18123.00	60891.00	147000	20230214	-42.11	83500	20231208	1.92	147000	-42.11	20230214	83500	1.92	20231208	147000	-42.11	20230214	83500	1.92	20231208	1.39	N	215000	500	31 억	1024669	N	N	18	N	N
84	20231214	140914	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85200	300	2	0.35	1243337100	14506	117.02	85600	86700	85000	110300	59500	84900	85711.92	16.33	0	784	86366	85632	85066	84332	83766	85350	84050	31	25400	500	64520	100	1	6275415	5347	4.70	1.40	12	0.23	18123.00	60891.00	147000	20230214	-42.04	83500	20231208	2.04	147000	-42.04	20230214	83500	2.04	20231208	147000	-42.04	20230214	83500	2.04	20231208	1.39	N	215000	500	31 억	1024669	N	N	18	N	N
85	20231214	130940	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85200	300	2	0.35	1084433000	12642	101.98	85600	86700	85000	110300	59500	84900	85780.18	16.33	0	1429	86366	85632	85066	84332	83766	85350	84050	31	25400	500	64520	100	1	6275415	5347	4.70	1.40	12	0.20	18123.00	60891.00	147000	20230214	-42.04	83500	20231208	2.04	147000	-42.04	20230214	83500	2.04	20231208	147000	-42.04	20230214	83500	2.04	20231208	1.39	N	215000	500	31 억	1024669	N	N	18	N	N
86	20231214	120954	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85400	500	2	0.59	935188900	10890	87.85	85600	86700	85300	110300	59500	84900	85875.93	16.33	0	1989	86366	85632	85066	84332	83766	85350	84050	31	25400	500	64520	100	1	6275415	5359	4.71	1.40	12	0.17	18123.00	60891.00	147000	20230214	-41.90	83500	20231208	2.28	147000	-41.90	20230214	83500	2.28	20231208	147000	-41.90	20230214	83500	2.28	20231208	1.39	N	215000	500	31 억	1024669	N	N	18	N	N
87	20231214	110926	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85700	800	2	0.94	733708700	8533	68.84	85600	86700	85600	110300	59500	84900	85984.85	16.33	0	2659	86366	85632	85066	84332	83766	85350	84050	31	25400	500	64520	100	1	6275415	5378	4.73	1.41	12	0.14	18123.00	60891.00	147000	20230214	-41.70	83500	20231208	2.63	147000	-41.70	20230214	83500	2.63	20231208	147000	-41.70	20230214	83500	2.63	20231208	1.39	N	215000	500	31 억	1024669	N	N	18	N	N
88	20231214	100904	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85900	1000	2	1.18	552073000	6416	51.76	85600	86700	85600	110300	59500	84900	86046.29	16.33	0	2868	86366	85632	85066	84332	83766	85350	84050	31	25400	500	64520	100	1	6275415	5391	4.74	1.41	12	0.10	18123.00	60891.00	147000	20230214	-41.56	83500	20231208	2.87	147000	-41.56	20230214	83500	2.87	20231208	147000	-41.56	20230214	83500	2.87	20231208	1.39	N	215000	500	31 억	1024669	N	N	18	N	N
89	20231214	090843	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	86100	1200	2	1.41	238591100	2771	22.35	85600	86700	85600	110300	59500	84900	86102.89	16.33	0	1924	86366	85632	85066	84332	83766	85350	84050	31	25400	500	64520	100	1	6275415	5403	4.75	1.41	12	0.04	18123.00	60891.00	147000	20230214	-41.43	83500	20231208	3.11	147000	-41.43	20230214	83500	3.11	20231208	147000	-41.43	20230214	83500	3.11	20231208	1.39	N	215000	500	31 억	1024669	N	N	18	N	N
90	20231213	160909	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	84900	-200	5	-0.24	1049703400	12338	46.14	85100	85800	84500	110600	59600	85100	85080.02	16.29	-35	818	86233	85666	84833	84266	83433	85950	84550	31	25500	500	64670	100	1	6275415	5328	4.68	1.39	12	0.20	18123.00	60891.00	147000	20230214	-42.24	83500	20231208	1.68	147000	-42.24	20230214	83500	1.68	20231208	147000	-42.24	20230214	83500	1.68	20231208	1.39	N	215000	500	31 억	1022376	N	N	18	N	N
91	20231213	150928	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85100	0	3	0.00	950620500	11172	41.78	85100	85800	84500	110600	59600	85100	85089.55	16.29	-35	1193	86233	85666	84833	84266	83433	85950	84550	31	25500	500	64670	100	1	6275415	5340	4.70	1.40	12	0.18	18123.00	60891.00	147000	20230214	-42.11	83500	20231208	1.92	147000	-42.11	20230214	83500	1.92	20231208	147000	-42.11	20230214	83500	1.92	20231208	1.39	N	215000	500	31 억	1022376	N	N	3	N	N
92	20231213	140927	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85300	200	2	0.24	822493800	9668	36.16	85100	85800	84500	110600	59600	85100	85073.83	16.29	-35	1005	86233	85666	84833	84266	83433	85950	84550	31	25500	500	64670	100	1	6275415	5353	4.71	1.40	12	0.15	18123.00	60891.00	147000	20230214	-41.97	83500	20231208	2.16	147000	-41.97	20230214	83500	2.16	20231208	147000	-41.97	20230214	83500	2.16	20231208	1.39	N	215000	500	31 억	1022376	N	N	3	N	N
93	20231213	130932	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85300	200	2	0.24	713288900	8388	31.37	85100	85800	84500	110600	59600	85100	85036.83	16.29	-35	619	86233	85666	84833	84266	83433	85950	84550	31	25500	500	64670	100	1	6275415	5353	4.71	1.40	12	0.13	18123.00	60891.00	147000	20230214	-41.97	83500	20231208	2.16	147000	-41.97	20230214	83500	2.16	20231208	147000	-41.97	20230214	83500	2.16	20231208	1.39	N	215000	500	31 억	1022376	N	N	3	N	N
94	20231213	120926	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	84900	-200	5	-0.24	638961900	7515	28.11	85100	85800	84500	110600	59600	85100	85024.87	16.29	-35	304	86233	85666	84833	84266	83433	85950	84550	31	25500	500	64670	100	1	6275415	5328	4.68	1.39	12	0.12	18123.00	60891.00	147000	20230214	-42.24	83500	20231208	1.68	147000	-42.24	20230214	83500	1.68	20231208	147000	-42.24	20230214	83500	1.68	20231208	1.39	N	215000	500	31 억	1022376	N	N	3	N	N
95	20231213	110929	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	84600	-500	5	-0.59	582153800	6845	25.60	85100	85800	84500	110600	59600	85100	85048.04	16.29	-35	177	86233	85666	84833	84266	83433	85950	84550	31	25500	500	64670	100	1	6275415	5309	4.67	1.39	12	0.11	18123.00	60891.00	147000	20230214	-42.45	83500	20231208	1.32	147000	-42.45	20230214	83500	1.32	20231208	147000	-42.45	20230214	83500	1.32	20231208	1.39	N	215000	500	31 억	1022376	N	N	3	N	N
96	20231213	100934	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	84600	-500	5	-0.59	418546100	4910	18.36	85100	85800	84600	110600	59600	85100	85243.60	16.29	-35	-389	86233	85666	84833	84266	83433	85950	84550	31	25500	500	64670	100	1	6275415	5309	4.67	1.39	12	0.08	18123.00	60891.00	147000	20230214	-42.45	83500	20231208	1.32	147000	-42.45	20230214	83500	1.32	20231208	147000	-42.45	20230214	83500	1.32	20231208	1.39	N	215000	500	31 억	1022376	N	N	3	N	N
97	20231213	090921	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85800	700	2	0.82	137605300	1610	6.02	85100	85800	85100	110600	59600	85100	85469.13	16.29	-35	125	86233	85666	84833	84266	83433	85950	84550	31	25500	500	64670	100	1	6275415	5384	4.73	1.41	12	0.03	18123.00	60891.00	147000	20230214	-41.63	83500	20231208	2.75	147000	-41.63	20230214	83500	2.75	20231208	147000	-41.63	20230214	83500	2.75	20231208	1.39	N	215000	500	31 억	1022376	N	N	3	N	N
98	20231212	160850	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85100	1100	2	1.31	986599500	11598	95.03	84000	85400	84000	109200	58800	84000	85066.89	16.29	-21	170	85266	84632	84266	83632	83266	84950	83950	31	25200	500	63840	100	1	6275415	5340	4.70	1.40	12	0.18	18123.00	60891.00	147000	20230214	-42.11	83500	20231208	1.92	147000	-42.11	20230214	83500	1.92	20231208	147000	-42.11	20230214	83500	1.92	20231208	1.39	N	215000	500	31 억	1022025	N	N	3	N	N
99	20231212	150857	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85200	1200	2	1.43	913667900	10742	88.01	84000	85400	84000	109200	58800	84000	85056.25	16.29	-21	85	85266	84632	84266	83632	83266	84950	83950	31	25200	500	63840	100	1	6275415	5347	4.70	1.40	12	0.17	18123.00	60891.00	147000	20230214	-42.04	83500	20231208	2.04	147000	-42.04	20230214	83500	2.04	20231208	147000	-42.04	20230214	83500	2.04	20231208	1.39	N	215000	500	31 억	1022025	N	N	60	N	N
100	20231212	140810	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85100	1100	2	1.31	795873700	9358	76.67	84000	85400	84000	109200	58800	84000	85048.09	16.29	-21	92	85266	84632	84266	83632	83266	84950	83950	31	25200	500	63840	100	1	6275415	5340	4.70	1.40	12	0.15	18123.00	60891.00	147000	20230214	-42.11	83500	20231208	1.92	147000	-42.11	20230214	83500	1.92	20231208	147000	-42.11	20230214	83500	1.92	20231208	1.39	N	215000	500	31 억	1022025	N	N	60	N	N
101	20231212	130814	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85200	1200	2	1.43	700573800	8238	67.50	84000	85400	84000	109200	58800	84000	85042.49	16.29	-21	-149	85266	84632	84266	83632	83266	84950	83950	31	25200	500	63840	100	1	6275415	5347	4.70	1.40	12	0.13	18123.00	60891.00	147000	20230214	-42.04	83500	20231208	2.04	147000	-42.04	20230214	83500	2.04	20231208	147000	-42.04	20230214	83500	2.04	20231208	1.39	N	215000	500	31 억	1022025	N	N	60	N	N
102	20231212	120805	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85000	1000	2	1.19	631423400	7425	60.84	84000	85400	84000	109200	58800	84000	85041.03	16.29	-21	-78	85266	84632	84266	83632	83266	84950	83950	31	25200	500	63840	100	1	6275415	5334	4.69	1.40	12	0.12	18123.00	60891.00	147000	20230214	-42.18	83500	20231208	1.80	147000	-42.18	20230214	83500	1.80	20231208	147000	-42.18	20230214	83500	1.80	20231208	1.39	N	215000	500	31 억	1022025	N	N	60	N	N
103	20231212	110818	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85100	1100	2	1.31	544141800	6399	52.43	84000	85400	84000	109200	58800	84000	85036.41	16.29	-21	35	85266	84632	84266	83632	83266	84950	83950	31	25200	500	63840	100	1	6275415	5340	4.70	1.40	12	0.10	18123.00	60891.00	147000	20230214	-42.11	83500	20231208	1.92	147000	-42.11	20230214	83500	1.92	20231208	147000	-42.11	20230214	83500	1.92	20231208	1.39	N	215000	500	31 억	1022025	N	N	60	N	N
104	20231212	100850	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	85000	1000	2	1.19	408934000	4810	39.41	84000	85400	84000	109200	58800	84000	85018.73	16.29	-21	38	85266	84632	84266	83632	83266	84950	83950	31	25200	500	63840	100	1	6275415	5334	4.69	1.40	12	0.08	18123.00	60891.00	147000	20230214	-42.18	83500	20231208	1.80	147000	-42.18	20230214	83500	1.80	20231208	147000	-42.18	20230214	83500	1.80	20231208	1.39	N	215000	500	31 억	1022025	N	N	60	N	N
105	20231212	090849	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	84800	800	2	0.95	36675800	435	3.56	84000	84800	84000	109200	58800	84000	84316.55	16.29	-21	-61	85266	84632	84266	83632	83266	84950	83950	31	25200	500	63840	100	1	6275415	5322	4.68	1.39	12	0.01	18123.00	60891.00	147000	20230214	-42.31	83500	20231208	1.56	147000	-42.31	20230214	83500	1.56	20231208	147000	-42.31	20230214	83500	1.56	20231208	1.39	N	215000	500	31 억	1022025	N	N	60	N	N
106	20231211	160852	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	84000	100	2	0.12	1022139700	12123	47.18	83900	84900	83900	109000	58800	83900	84314.19	16.34	807	-3665	85100	84500	84000	83400	82900	84250	83150	31	25100	500	63760	100	1	6275415	5271	4.63	1.38	12	0.19	18123.00	60891.00	147000	20230214	-42.86	83500	20231208	0.60	147000	-42.86	20230214	83500	0.60	20231208	147000	-42.86	20230214	83500	0.60	20231208	1.37	N	215000	500	31 억	1025681	N	N	60	N	N
107	20231211	150850	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	84100	200	2	0.24	909660000	10785	41.97	83900	84900	83900	109000	58800	83900	84344.92	16.34	807	-2922	85100	84500	84000	83400	82900	84250	83150	31	25100	500	63760	100	1	6275415	5278	4.64	1.38	12	0.17	18123.00	60891.00	147000	20230214	-42.79	83500	20231208	0.72	147000	-42.79	20230214	83500	0.72	20231208	147000	-42.79	20230214	83500	0.72	20231208	1.37	N	215000	500	31 억	1025681	N	N	0	N	N
108	20231211	140849	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	84200	300	2	0.36	690573300	8181	31.84	83900	84900	83900	109000	58800	83900	84411.84	16.34	807	-1526	85100	84500	84000	83400	82900	84250	83150	31	25100	500	63760	100	1	6275415	5284	4.65	1.38	12	0.13	18123.00	60891.00	147000	20230214	-42.72	83500	20231208	0.84	147000	-42.72	20230214	83500	0.84	20231208	147000	-42.72	20230214	83500	0.84	20231208	1.37	N	215000	500	31 억	1025681	N	N	0	N	N
109	20231211	130848	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	84100	200	2	0.24	599949700	7104	27.65	83900	84900	83900	109000	58800	83900	84452.38	16.34	807	-703	85100	84500	84000	83400	82900	84250	83150	31	25100	500	63760	100	1	6275415	5278	4.64	1.38	12	0.11	18123.00	60891.00	147000	20230214	-42.79	83500	20231208	0.72	147000	-42.79	20230214	83500	0.72	20231208	147000	-42.79	20230214	83500	0.72	20231208	1.37	N	215000	500	31 억	1025681	N	N	0	N	N
110	20231211	120850	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	84400	500	2	0.60	517329700	6123	23.83	83900	84900	83900	109000	58800	83900	84489.58	16.34	807	-341	85100	84500	84000	83400	82900	84250	83150	31	25100	500	63760	100	1	6275415	5296	4.66	1.39	12	0.10	18123.00	60891.00	147000	20230214	-42.59	83500	20231208	1.08	147000	-42.59	20230214	83500	1.08	20231208	147000	-42.59	20230214	83500	1.08	20231208	1.37	N	215000	500	31 억	1025681	N	N	0	N	N
111	20231211	110845	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	84700	800	2	0.95	374920800	4439	17.28	83900	84900	83900	109000	58800	83900	84460.64	16.34	807	-148	85100	84500	84000	83400	82900	84250	83150	31	25100	500	63760	100	1	6275415	5315	4.67	1.39	12	0.07	18123.00	60891.00	147000	20230214	-42.38	83500	20231208	1.44	147000	-42.38	20230214	83500	1.44	20231208	147000	-42.38	20230214	83500	1.44	20231208	1.37	N	215000	500	31 억	1025681	N	N	0	N	N
112	20231211	100845	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	84500	600	2	0.72	215192000	2552	9.93	83900	84600	83900	109000	58800	83900	84322.88	16.34	807	49	85100	84500	84000	83400	82900	84250	83150	31	25100	500	63760	100	1	6275415	5303	4.66	1.39	12	0.04	18123.00	60891.00	147000	20230214	-42.52	83500	20231208	1.20	147000	-42.52	20230214	83500	1.20	20231208	147000	-42.52	20230214	83500	1.20	20231208	1.37	N	215000	500	31 억	1025681	N	N	0	N	N
113	20231211	090845	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	84100	200	2	0.24	26191800	312	1.21	83900	84300	83900	109000	58800	83900	83948.08	16.34	807	27	85100	84500	84000	83400	82900	84250	83150	31	25100	500	63760	100	1	6275415	5278	4.64	1.38	12	0.00	18123.00	60891.00	147000	20230214	-42.79	83500	20231208	0.72	147000	-42.79	20230214	83500	0.72	20231208	147000	-42.79	20230214	83500	0.72	20231208	1.37	N	215000	500	31 억	1025681	N	N	0	N	N
114	20231208	160836	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	83900	0	3	0.00	2150088700	25633	159.15	84500	84600	83500	109000	58800	83900	83879.71	16.41	0	-829	84700	84300	84000	83600	83300	84150	83450	31	25100	500	63760	100	1	6275415	5265	4.63	1.38	12	0.41	18123.00	60891.00	147000	20230214	-42.93	83500	20231208	0.48	147000	-42.93	20230214	83500	0.48	20231208	147000	-42.93	20230214	83500	0.48	20231208	1.30	N	215000	500	31 억	1030043	N	N	4	N	N
115	20231208	150840	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	83900	0	3	0.00	2079541300	24792	153.93	84500	84600	83500	109000	58800	83900	83879.53	16.41	0	-770	84700	84300	84000	83600	83300	84150	83450	31	25100	500	63760	100	1	6275415	5265	4.63	1.38	12	0.40	18123.00	60891.00	147000	20230214	-42.93	83500	20231208	0.48	147000	-42.93	20230214	83500	0.48	20231208	147000	-42.93	20230214	83500	0.48	20231208	1.30	N	215000	500	31 억	1030043	N	N	4	N	N
116	20231208	140837	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84300	400	2	0.48	1705886000	20340	126.29	84500	84600	83500	109000	58800	83900	83868.53	16.41	0	-354	84700	84300	84000	83600	83300	84150	83450	31	25100	500	63760	100	1	6275415	5290	4.65	1.38	12	0.32	18123.00	60891.00	147000	20230214	-42.65	83500	20231208	0.96	147000	-42.65	20230214	83500	0.96	20231208	147000	-42.65	20230214	83500	0.96	20231208	1.30	N	215000	500	31 억	1030043	N	N	4	N	N
117	20231208	130837	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	83900	0	3	0.00	1183643800	14125	87.70	84500	84500	83500	109000	58800	83900	83797.79	16.41	0	-1242	84700	84300	84000	83600	83300	84150	83450	31	25100	500	63760	100	1	6275415	5265	4.63	1.38	12	0.23	18123.00	60891.00	147000	20230214	-42.93	83500	20231208	0.48	147000	-42.93	20230214	83500	0.48	20231208	147000	-42.93	20230214	83500	0.48	20231208	1.30	N	215000	500	31 억	1030043	N	N	4	N	N
118	20231208	120834	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	83800	-100	5	-0.12	694816200	8284	51.43	84500	84500	83600	109000	58800	83900	83874.48	16.41	0	-773	84700	84300	84000	83600	83300	84150	83450	31	25100	500	63760	100	1	6275415	5259	4.62	1.38	12	0.13	18123.00	60891.00	147000	20230214	-42.99	83600	20231208	0.24	147000	-42.99	20230214	83600	0.24	20231208	147000	-42.99	20230214	83600	0.24	20231208	1.30	N	215000	500	31 억	1030043	N	N	4	N	N
119	20231208	110831	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	83900	0	3	0.00	574948500	6855	42.56	84500	84500	83600	109000	58800	83900	83872.87	16.41	0	-673	84700	84300	84000	83600	83300	84150	83450	31	25100	500	63760	100	1	6275415	5265	4.63	1.38	12	0.11	18123.00	60891.00	147000	20230214	-42.93	83600	20231208	0.36	147000	-42.93	20230214	83600	0.36	20231208	147000	-42.93	20230214	83600	0.36	20231208	1.30	N	215000	500	31 억	1030043	N	N	4	N	N
120	20231208	100840	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	83900	0	3	0.00	378197200	4509	28.00	84500	84500	83600	109000	58800	83900	83876.07	16.41	0	-278	84700	84300	84000	83600	83300	84150	83450	31	25100	500	63760	100	1	6275415	5265	4.63	1.38	12	0.07	18123.00	60891.00	147000	20230214	-42.93	83600	20231208	0.36	147000	-42.93	20230214	83600	0.36	20231208	147000	-42.93	20230214	83600	0.36	20231208	1.30	N	215000	500	31 억	1030043	N	N	4	N	N
121	20231208	090829	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	83800	-100	5	-0.12	67415500	804	4.99	84500	84500	83600	109000	58800	83900	83850.12	16.41	0	-69	84700	84300	84000	83600	83300	84150	83450	31	25100	500	63760	100	1	6275415	5259	4.62	1.38	12	0.01	18123.00	60891.00	147000	20230214	-42.99	83600	20231208	0.24	147000	-42.99	20230214	83600	0.24	20231208	147000	-42.99	20230214	83600	0.24	20231208	1.30	N	215000	500	31 억	1030043	N	N	4	N	N
122	20231207	160833	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	83900	-300	5	-0.36	1349556800	16073	50.00	84300	84400	83700	109400	59000	84200	83964.23	16.44	0	-2250	85266	84732	84266	83732	83266	84700	83700	31	25200	500	63990	100	1	6275415	5265	4.63	1.38	12	0.26	18123.00	60891.00	147000	20230214	-42.93	83700	20231207	0.24	147000	-42.93	20230214	83700	0.24	20231207	147000	-42.93	20230214	83700	0.24	20231207	1.19	N	215000	500	31 억	1031683	N	N	4	N	N
123	20231207	150834	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	83700	-500	5	-0.59	1264821100	15062	46.85	84300	84400	83700	109400	59000	84200	83974.31	16.44	0	-2192	85266	84732	84266	83732	83266	84700	83700	31	25200	500	63990	100	1	6275415	5253	4.62	1.37	12	0.24	18123.00	60891.00	147000	20230214	-43.06	83700	20231207	0.00	147000	-43.06	20230214	83700	0.00	20231207	147000	-43.06	20230214	83700	0.00	20231207	1.19	N	215000	500	31 억	1031683	N	N	13	N	N
124	20231207	140829	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84100	-100	5	-0.12	937209400	11157	34.71	84300	84400	83700	109400	59000	84200	84001.92	16.44	0	-2073	85266	84732	84266	83732	83266	84700	83700	31	25200	500	63990	100	1	6275415	5278	4.64	1.38	12	0.18	18123.00	60891.00	147000	20230214	-42.79	83700	20231207	0.48	147000	-42.79	20230214	83700	0.48	20231207	147000	-42.79	20230214	83700	0.48	20231207	1.19	N	215000	500	31 억	1031683	N	N	13	N	N
125	20231207	130829	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84100	-100	5	-0.12	850302300	10124	31.49	84300	84400	83700	109400	59000	84200	83988.77	16.44	0	-1752	85266	84732	84266	83732	83266	84700	83700	31	25200	500	63990	100	1	6275415	5278	4.64	1.38	12	0.16	18123.00	60891.00	147000	20230214	-42.79	83700	20231207	0.48	147000	-42.79	20230214	83700	0.48	20231207	147000	-42.79	20230214	83700	0.48	20231207	1.19	N	215000	500	31 억	1031683	N	N	13	N	N
126	20231207	120831	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84100	-100	5	-0.12	710989600	8466	26.34	84300	84400	83700	109400	59000	84200	83981.76	16.44	0	-1212	85266	84732	84266	83732	83266	84700	83700	31	25200	500	63990	100	1	6275415	5278	4.64	1.38	12	0.13	18123.00	60891.00	147000	20230214	-42.79	83700	20231207	0.48	147000	-42.79	20230214	83700	0.48	20231207	147000	-42.79	20230214	83700	0.48	20231207	1.19	N	215000	500	31 억	1031683	N	N	13	N	N
127	20231207	110826	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	83900	-300	5	-0.36	634096700	7550	23.49	84300	84400	83700	109400	59000	84200	83986.32	16.44	0	-1280	85266	84732	84266	83732	83266	84700	83700	31	25200	500	63990	100	1	6275415	5265	4.63	1.38	12	0.12	18123.00	60891.00	147000	20230214	-42.93	83700	20231207	0.24	147000	-42.93	20230214	83700	0.24	20231207	147000	-42.93	20230214	83700	0.24	20231207	1.19	N	215000	500	31 억	1031683	N	N	13	N	N
128	20231207	100823	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84100	-100	5	-0.12	284989500	3393	10.55	84300	84300	83800	109400	59000	84200	83993.37	16.44	0	-1321	85266	84732	84266	83732	83266	84700	83700	31	25200	500	63990	100	1	6275415	5278	4.64	1.38	12	0.05	18123.00	60891.00	147000	20230214	-42.79	83800	20231207	0.36	147000	-42.79	20230214	83800	0.36	20231207	147000	-42.79	20230214	83800	0.36	20231207	1.19	N	215000	500	31 억	1031683	N	N	13	N	N
129	20231207	090831	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	84000	-200	5	-0.24	54813300	652	2.03	84300	84300	84000	109400	59000	84200	84069.48	16.44	0	-379	85266	84732	84266	83732	83266	84700	83700	31	25200	500	63990	100	1	6275415	5271	4.63	1.38	12	0.01	18123.00	60891.00	147000	20230214	-42.86	83800	20231206	0.24	147000	-42.86	20230214	83800	0.24	20231206	147000	-42.86	20230214	83800	0.24	20231206	1.19	N	215000	500	31 억	1031683	N	N	13	N	N
130	20231206	160821	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84200	0	3	0.00	2699331700	32046	39.59	84200	84800	83800	109400	59000	84200	84233.10	16.37	0	4889	89333	86766	85433	82866	81533	86100	82200	31	25200	500	63990	100	1	6275415	5284	4.65	1.38	12	0.51	18123.00	60891.00	147000	20230214	-42.72	83800	20231206	0.48	147000	-42.72	20230214	83800	0.48	20231206	147000	-42.72	20230214	83800	0.48	20231206	1.15	N	215000	500	31 억	1027083	N	N	13	N	N
131	20231206	150835	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84000	-200	5	-0.24	2573217400	30546	37.73	84200	84800	83800	109400	59000	84200	84240.73	16.37	0	4689	89333	86766	85433	82866	81533	86100	82200	31	25200	500	63990	100	1	6275415	5271	4.63	1.38	12	0.49	18123.00	60891.00	147000	20230214	-42.86	83800	20231206	0.24	147000	-42.86	20230214	83800	0.24	20231206	147000	-42.86	20230214	83800	0.24	20231206	1.15	N	215000	500	31 억	1027083	N	N	206	N	N
132	20231206	140831	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84100	-100	5	-0.12	1925606200	22838	28.21	84200	84800	84000	109400	59000	84200	84315.89	16.37	0	4369	89333	86766	85433	82866	81533	86100	82200	31	25200	500	63990	100	1	6275415	5278	4.64	1.38	12	0.36	18123.00	60891.00	147000	20230214	-42.79	84000	20231206	0.12	147000	-42.79	20230214	84000	0.12	20231206	147000	-42.79	20230214	84000	0.12	20231206	1.15	N	215000	500	31 억	1027083	N	N	206	N	N
133	20231206	130822	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84100	-100	5	-0.12	1556474800	18452	22.79	84200	84800	84000	109400	59000	84200	84352.63	16.37	0	2703	89333	86766	85433	82866	81533	86100	82200	31	25200	500	63990	100	1	6275415	5278	4.64	1.38	12	0.29	18123.00	60891.00	147000	20230214	-42.79	84000	20231206	0.12	147000	-42.79	20230214	84000	0.12	20231206	147000	-42.79	20230214	84000	0.12	20231206	1.15	N	215000	500	31 억	1027083	N	N	206	N	N
134	20231206	120820	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84600	400	2	0.48	1172523000	13898	17.17	84200	84800	84000	109400	59000	84200	84366.31	16.37	0	1187	89333	86766	85433	82866	81533	86100	82200	31	25200	500	63990	100	1	6275415	5309	4.67	1.39	12	0.22	18123.00	60891.00	147000	20230214	-42.45	84000	20231206	0.71	147000	-42.45	20230214	84000	0.71	20231206	147000	-42.45	20230214	84000	0.71	20231206	1.15	N	215000	500	31 억	1027083	N	N	206	N	N
135	20231206	110833	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84600	400	2	0.48	866069500	10275	12.69	84200	84800	84000	109400	59000	84200	84289.00	16.37	0	-160	89333	86766	85433	82866	81533	86100	82200	31	25200	500	63990	100	1	6275415	5309	4.67	1.39	12	0.16	18123.00	60891.00	147000	20230214	-42.45	84000	20231206	0.71	147000	-42.45	20230214	84000	0.71	20231206	147000	-42.45	20230214	84000	0.71	20231206	1.15	N	215000	500	31 억	1027083	N	N	206	N	N
136	20231206	100823	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84200	0	3	0.00	525918800	6242	7.71	84200	84800	84100	109400	59000	84200	84254.85	16.37	0	-825	89333	86766	85433	82866	81533	86100	82200	31	25200	500	63990	100	1	6275415	5284	4.65	1.38	12	0.10	18123.00	60891.00	147000	20230214	-42.72	84100	20231206	0.12	147000	-42.72	20230214	84100	0.12	20231206	147000	-42.72	20230214	84100	0.12	20231206	1.15	N	215000	500	31 억	1027083	N	N	206	N	N
137	20231206	090826	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84400	200	2	0.24	70100900	832	1.03	84200	84600	84100	109400	59000	84200	84255.89	16.37	0	-125	89333	86766	85433	82866	81533	86100	82200	31	25200	500	63990	100	1	6275415	5296	4.66	1.39	12	0.01	18123.00	60891.00	147000	20230214	-42.59	84100	20231206	0.36	147000	-42.59	20230214	84100	0.36	20231206	147000	-42.59	20230214	84100	0.36	20231206	1.15	N	215000	500	31 억	1027083	N	N	206	N	N
138	20231205	160829	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84200	-3800	5	-4.32	6879707700	80733	365.26	87500	88000	84100	114400	61600	88000	85215.92	17.02	0	-34849	89800	88900	88400	87500	87000	88650	87250	31	26400	500	66880	100	1	6275415	5284	4.65	1.38	12	1.29	18123.00	60891.00	147000	20230214	-42.72	84100	20231205	0.12	147000	-42.72	20230214	84100	0.12	20231205	147000	-42.72	20230214	84100	0.12	20231205	1.11	N	215000	500	31 억	1067771	N	N	206	N	N
139	20231205	150825	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84100	-3900	5	-4.43	6673851500	78288	354.20	87500	88000	84100	114400	61600	88000	85247.44	17.02	0	-34162	89800	88900	88400	87500	87000	88650	87250	31	26400	500	66880	100	1	6275415	5278	4.64	1.38	12	1.25	18123.00	60891.00	147000	20230214	-42.79	84100	20231205	0.00	147000	-42.79	20230214	84100	0.00	20231205	147000	-42.79	20230214	84100	0.00	20231205	1.11	N	215000	500	31 억	1067771	N	N	46	N	N
140	20231205	140826	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84200	-3800	5	-4.32	5906143200	69172	312.95	87500	88000	84100	114400	61600	88000	85383.44	17.02	0	-31418	89800	88900	88400	87500	87000	88650	87250	31	26400	500	66880	100	1	6275415	5284	4.65	1.38	12	1.10	18123.00	60891.00	147000	20230214	-42.72	84100	20231205	0.12	147000	-42.72	20230214	84100	0.12	20231205	147000	-42.72	20230214	84100	0.12	20231205	1.11	N	215000	500	31 억	1067771	N	N	46	N	N
141	20231205	130821	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	84900	-3100	5	-3.52	4884409800	57088	258.28	87500	88000	84700	114400	61600	88000	85559.31	17.02	0	-25159	89800	88900	88400	87500	87000	88650	87250	31	26400	500	66880	100	1	6275415	5328	4.68	1.39	12	0.91	18123.00	60891.00	147000	20230214	-42.24	84700	20231205	0.24	147000	-42.24	20230214	84700	0.24	20231205	147000	-42.24	20230214	84700	0.24	20231205	1.11	N	215000	500	31 억	1067771	N	N	46	N	N
142	20231205	120819	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	85100	-2900	5	-3.30	4076486100	47575	215.24	87500	88000	84800	114400	61600	88000	85685.47	17.02	0	-23726	89800	88900	88400	87500	87000	88650	87250	31	26400	500	66880	100	1	6275415	5340	4.70	1.40	12	0.76	18123.00	60891.00	147000	20230214	-42.11	84800	20231205	0.35	147000	-42.11	20230214	84800	0.35	20231205	147000	-42.11	20230214	84800	0.35	20231205	1.11	N	215000	500	31 억	1067771	N	N	46	N	N
143	20231205	110820	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	85000	-3000	5	-3.41	3612689900	42120	190.56	87500	88000	84800	114400	61600	88000	85771.37	17.02	0	-20394	89800	88900	88400	87500	87000	88650	87250	31	26400	500	66880	100	1	6275415	5334	4.69	1.40	12	0.67	18123.00	60891.00	147000	20230214	-42.18	84800	20231205	0.24	147000	-42.18	20230214	84800	0.24	20231205	147000	-42.18	20230214	84800	0.24	20231205	1.11	N	215000	500	31 억	1067771	N	N	46	N	N
144	20231205	100824	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	85000	-3000	5	-3.41	2560238700	29742	134.56	87500	88000	84900	114400	61600	88000	86081.59	17.02	0	-13675	89800	88900	88400	87500	87000	88650	87250	31	26400	500	66880	100	1	6275415	5334	4.69	1.40	12	0.47	18123.00	60891.00	147000	20230214	-42.18	84900	20231205	0.12	147000	-42.18	20230214	84900	0.12	20231205	147000	-42.18	20230214	84900	0.12	20231205	1.11	N	215000	500	31 억	1067771	N	N	46	N	N
145	20231205	090818	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	87300	-700	5	-0.80	86793900	992	4.49	87500	88000	87300	114400	61600	88000	87493.85	17.02	0	-252	89800	88900	88400	87500	87000	88650	87250	31	26400	500	66880	100	1	6275415	5478	4.82	1.43	12	0.02	18123.00	60891.00	147000	20230214	-40.61	85500	20231030	2.11	147000	-40.61	20230214	85500	2.11	20231030	147000	-40.61	20230214	85500	2.11	20231030	1.11	N	215000	500	31 억	1067771	N	N	46	N	N
146	20231204	160815	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88000	-300	5	-0.34	1940395300	21983	90.41	89300	89300	87900	114700	61900	88300	88268.07	16.99	0	-887	90233	89266	88633	87666	87033	88950	87350	31	26400	500	67100	100	1	6275415	5522	4.86	1.45	12	0.35	18123.00	60891.00	147000	20230214	-40.14	85500	20231030	2.92	147000	-40.14	20230214	85500	2.92	20231030	147000	-40.14	20230214	85500	2.92	20231030	1.09	N	215000	500	31 억	1065960	N	N	46	N	N
147	20231204	150819	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88300	0	3	0.00	1792335200	20302	83.49	89300	89300	87900	114700	61900	88300	88283.68	16.99	0	-882	90233	89266	88633	87666	87033	88950	87350	31	26400	500	67100	100	1	6275415	5541	4.87	1.45	12	0.32	18123.00	60891.00	147000	20230214	-39.93	85500	20231030	3.27	147000	-39.93	20230214	85500	3.27	20231030	147000	-39.93	20230214	85500	3.27	20231030	1.09	N	215000	500	31 억	1065960	N	N	354	N	N
148	20231204	140813	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88000	-300	5	-0.34	1585813200	17960	73.86	89300	89300	87900	114700	61900	88300	88296.95	16.99	0	-137	90233	89266	88633	87666	87033	88950	87350	31	26400	500	67100	100	1	6275415	5522	4.86	1.45	12	0.29	18123.00	60891.00	147000	20230214	-40.14	85500	20231030	2.92	147000	-40.14	20230214	85500	2.92	20231030	147000	-40.14	20230214	85500	2.92	20231030	1.09	N	215000	500	31 억	1065960	N	N	354	N	N
149	20231204	130812	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88300	0	3	0.00	1311628100	14850	61.07	89300	89300	87900	114700	61900	88300	88325.12	16.99	0	763	90233	89266	88633	87666	87033	88950	87350	31	26400	500	67100	100	1	6275415	5541	4.87	1.45	12	0.24	18123.00	60891.00	147000	20230214	-39.93	85500	20231030	3.27	147000	-39.93	20230214	85500	3.27	20231030	147000	-39.93	20230214	85500	3.27	20231030	1.09	N	215000	500	31 억	1065960	N	N	354	N	N
150	20231204	120813	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88200	-100	5	-0.11	1067969900	12089	49.72	89300	89300	87900	114700	61900	88300	88342.29	16.99	0	1247	90233	89266	88633	87666	87033	88950	87350	31	26400	500	67100	100	1	6275415	5535	4.87	1.45	12	0.19	18123.00	60891.00	147000	20230214	-40.00	85500	20231030	3.16	147000	-40.00	20230214	85500	3.16	20231030	147000	-40.00	20230214	85500	3.16	20231030	1.09	N	215000	500	31 억	1065960	N	N	354	N	N
151	20231204	110815	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88300	0	3	0.00	784540900	8879	36.52	89300	89300	87900	114700	61900	88300	88359.15	16.99	0	356	90233	89266	88633	87666	87033	88950	87350	31	26400	500	67100	100	1	6275415	5541	4.87	1.45	12	0.14	18123.00	60891.00	147000	20230214	-39.93	85500	20231030	3.27	147000	-39.93	20230214	85500	3.27	20231030	147000	-39.93	20230214	85500	3.27	20231030	1.09	N	215000	500	31 억	1065960	N	N	354	N	N
152	20231204	100813	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88300	0	3	0.00	465791300	5269	21.67	89300	89300	87900	114700	61900	88300	88402.22	16.99	0	-494	90233	89266	88633	87666	87033	88950	87350	31	26400	500	67100	100	1	6275415	5541	4.87	1.45	12	0.08	18123.00	60891.00	147000	20230214	-39.93	85500	20231030	3.27	147000	-39.93	20230214	85500	3.27	20231030	147000	-39.93	20230214	85500	3.27	20231030	1.09	N	215000	500	31 억	1065960	N	N	354	N	N
153	20231204	090813	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88200	-100	5	-0.11	126947000	1435	5.90	89300	89300	87900	114700	61900	88300	88464.81	16.99	0	-169	90233	89266	88633	87666	87033	88950	87350	31	26400	500	67100	100	1	6275415	5535	4.87	1.45	12	0.02	18123.00	60891.00	147000	20230214	-40.00	85500	20231030	3.16	147000	-40.00	20230214	85500	3.16	20231030	147000	-40.00	20230214	85500	3.16	20231030	1.09	N	215000	500	31 억	1065960	N	N	354	N	N
154	20231201	160814	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88300	-900	5	-1.01	2143610300	24199	63.76	88500	89600	88000	115900	62500	89200	88582.63	16.95	0	-1266	90400	89800	89000	88400	87600	90100	88700	31	26700	500	67790	100	1	6275415	5541	4.87	1.45	12	0.39	18123.00	60891.00	147000	20230214	-39.93	85500	20231030	3.27	147000	-39.93	20230214	85500	3.27	20231030	147000	-39.93	20230214	85500	3.27	20231030	1.06	N	215000	500	31 억	1063594	N	N	354	N	N
155	20231201	150811	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88300	-900	5	-1.01	2047421000	23109	60.89	88500	89600	88000	115900	62500	89200	88598.42	16.95	0	-961	90400	89800	89000	88400	87600	90100	88700	31	26700	500	67790	100	1	6275415	5541	4.87	1.45	12	0.37	18123.00	60891.00	147000	20230214	-39.93	85500	20231030	3.27	147000	-39.93	20230214	85500	3.27	20231030	147000	-39.93	20230214	85500	3.27	20231030	1.06	N	215000	500	31 억	1063594	N	N	20	N	N
156	20231201	140812	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88200	-1000	5	-1.12	1869411200	21091	55.57	88500	89600	88000	115900	62500	89200	88635.49	16.95	0	-797	90400	89800	89000	88400	87600	90100	88700	31	26700	500	67790	100	1	6275415	5535	4.87	1.45	12	0.34	18123.00	60891.00	147000	20230214	-40.00	85500	20231030	3.16	147000	-40.00	20230214	85500	3.16	20231030	147000	-40.00	20230214	85500	3.16	20231030	1.06	N	215000	500	31 억	1063594	N	N	20	N	N
157	20231201	130813	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88300	-900	5	-1.01	1268183900	14275	37.61	88500	89600	88300	115900	62500	89200	88839.50	16.95	0	-561	90400	89800	89000	88400	87600	90100	88700	31	26700	500	67790	100	1	6275415	5541	4.87	1.45	12	0.23	18123.00	60891.00	147000	20230214	-39.93	85500	20231030	3.27	147000	-39.93	20230214	85500	3.27	20231030	147000	-39.93	20230214	85500	3.27	20231030	1.06	N	215000	500	31 억	1063594	N	N	20	N	N
158	20231201	120818	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88300	-900	5	-1.01	1197947000	13480	35.52	88500	89600	88300	115900	62500	89200	88868.47	16.95	0	-247	90400	89800	89000	88400	87600	90100	88700	31	26700	500	67790	100	1	6275415	5541	4.87	1.45	12	0.21	18123.00	60891.00	147000	20230214	-39.93	85500	20231030	3.27	147000	-39.93	20230214	85500	3.27	20231030	147000	-39.93	20230214	85500	3.27	20231030	1.06	N	215000	500	31 억	1063594	N	N	20	N	N
159	20231201	110814	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	88900	-300	5	-0.34	753923800	8465	22.30	88500	89600	88400	115900	62500	89200	89063.65	16.95	0	864	90400	89800	89000	88400	87600	90100	88700	31	26700	500	67790	100	1	6275415	5579	4.91	1.46	12	0.13	18123.00	60891.00	147000	20230214	-39.52	85500	20231030	3.98	147000	-39.52	20230214	85500	3.98	20231030	147000	-39.52	20230214	85500	3.98	20231030	1.06	N	215000	500	31 억	1063594	N	N	20	N	N
160	20231201	100819	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	89100	-100	5	-0.11	534437600	5999	15.81	88500	89600	88400	115900	62500	89200	89087.78	16.95	0	1169	90400	89800	89000	88400	87600	90100	88700	31	26700	500	67790	100	1	6275415	5591	4.92	1.46	12	0.10	18123.00	60891.00	147000	20230214	-39.39	85500	20231030	4.21	147000	-39.39	20230214	85500	4.21	20231030	147000	-39.39	20230214	85500	4.21	20231030	1.06	N	215000	500	31 억	1063594	N	N	20	N	N
161	20231201	090810	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	89000	-200	5	-0.22	99106900	1117	2.94	88500	89200	88400	115900	62500	89200	88725.96	16.95	0	118	90400	89800	89000	88400	87600	90100	88700	31	26700	500	67790	100	1	6275415	5585	4.91	1.46	12	0.02	18123.00	60891.00	147000	20230214	-39.46	85500	20231030	4.09	147000	-39.46	20230214	85500	4.09	20231030	147000	-39.46	20230214	85500	4.09	20231030	1.06	N	215000	500	31 억	1063594	N	N	20	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History