KissMeData/215000/price/prices-20240501.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

66 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	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	20240531	161012	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72900	-100	5	-0.14	1359813400	18617	118.08	72600	74000	72600	94900	51100	73000	73041.58	19.13	-419	73666	73332	72966	72632	72266	73150	72450	31	21900	500	54020	100	1	6275415	4575	5.75	1.05	12	0.30	12670.00	69712.00	124300	20230612	-41.35	72600	20240531	0.41	91500	-20.33	20240102	72600	0.41	20240531	124300	-41.35	20230612	72600	0.41	20240531	1.07	N	215000	500	31 억	1200667	N	N	73	N	N
3	20240531	151011	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72800	-200	5	-0.27	1153525100	15787	100.13	72600	74000	72600	94900	51100	73000	73068.04	19.13	-358	73666	73332	72966	72632	72266	73150	72450	31	21900	500	54020	100	1	6275415	4569	5.75	1.04	12	0.25	12670.00	69712.00	124300	20230612	-41.43	72600	20240531	0.28	91500	-20.44	20240102	72600	0.28	20240531	124300	-41.43	20230612	72600	0.28	20240531	1.07	N	215000	500	31 억	1200667	N	N	3	N	N
4	20240531	141010	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72800	-200	5	-0.27	983200500	13449	85.30	72600	74000	72600	94900	51100	73000	73105.84	19.13	-307	73666	73332	72966	72632	72266	73150	72450	31	21900	500	54020	100	1	6275415	4569	5.75	1.04	12	0.21	12670.00	69712.00	124300	20230612	-41.43	72600	20240531	0.28	91500	-20.44	20240102	72600	0.28	20240531	124300	-41.43	20230612	72600	0.28	20240531	1.07	N	215000	500	31 억	1200667	N	N	3	N	N
5	20240531	131014	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72800	-200	5	-0.27	847342000	11583	73.47	72600	74000	72600	94900	51100	73000	73153.93	19.13	-205	73666	73332	72966	72632	72266	73150	72450	31	21900	500	54020	100	1	6275415	4569	5.75	1.04	12	0.18	12670.00	69712.00	124300	20230612	-41.43	72600	20240531	0.28	91500	-20.44	20240102	72600	0.28	20240531	124300	-41.43	20230612	72600	0.28	20240531	1.07	N	215000	500	31 억	1200667	N	N	3	N	N
6	20240531	121019	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72900	-100	5	-0.14	728502700	9952	63.12	72600	74000	72600	94900	51100	73000	73201.64	19.13	-162	73666	73332	72966	72632	72266	73150	72450	31	21900	500	54020	100	1	6275415	4575	5.75	1.05	12	0.16	12670.00	69712.00	124300	20230612	-41.35	72600	20240531	0.41	91500	-20.33	20240102	72600	0.41	20240531	124300	-41.35	20230612	72600	0.41	20240531	1.07	N	215000	500	31 억	1200667	N	N	3	N	N
7	20240531	111014	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73000	0	3	0.00	580867700	7929	50.29	72600	74000	72600	94900	51100	73000	73258.63	19.13	-673	73666	73332	72966	72632	72266	73150	72450	31	21900	500	54020	100	1	6275415	4581	5.76	1.05	12	0.13	12670.00	69712.00	124300	20230612	-41.27	72600	20240531	0.55	91500	-20.22	20240102	72600	0.55	20240531	124300	-41.27	20230612	72600	0.55	20240531	1.07	N	215000	500	31 억	1200667	N	N	3	N	N
8	20240531	101013	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73300	300	2	0.41	388093100	5289	33.55	72600	74000	72600	94900	51100	73000	73377.41	19.13	-348	73666	73332	72966	72632	72266	73150	72450	31	21900	500	54020	100	1	6275415	4600	5.79	1.05	12	0.08	12670.00	69712.00	124300	20230612	-41.03	72600	20240531	0.96	91500	-19.89	20240102	72600	0.96	20240531	124300	-41.03	20230612	72600	0.96	20240531	1.07	N	215000	500	31 억	1200667	N	N	3	N	N
9	20240531	091014	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73700	700	2	0.96	138901200	1897	12.03	72600	73800	72600	94900	51100	73000	73221.51	19.13	129	73666	73332	72966	72632	72266	73150	72450	31	21900	500	54020	100	1	6275415	4625	5.82	1.06	12	0.03	12670.00	69712.00	124300	20230612	-40.71	72600	20240531	1.52	91500	-19.45	20240102	72600	1.52	20240531	124300	-40.71	20230612	72600	1.52	20240531	1.07	N	215000	500	31 억	1200667	N	N	3	N	N
10	20240530	161007	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73000	-500	5	-0.68	1148060300	15764	45.20	73200	73300	72600	95500	51500	73500	72827.49	19.15	-1223	75433	74466	73733	72766	72033	74100	72400	31	22000	500	54390	100	1	6275415	4581	5.76	1.05	12	0.25	12670.00	69712.00	124300	20230612	-41.27	72600	20240530	0.55	91500	-20.22	20240102	72600	0.55	20240530	124300	-41.27	20230612	72600	0.55	20240530	1.06	N	215000	500	31 억	1201480	N	N	3	N	N
11	20240530	151009	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72800	-700	5	-0.95	1041799700	14307	41.02	73200	73300	72600	95500	51500	73500	72817.43	19.15	-1703	75433	74466	73733	72766	72033	74100	72400	31	22000	500	54390	100	1	6275415	4569	5.75	1.04	12	0.23	12670.00	69712.00	124300	20230612	-41.43	72600	20240530	0.28	91500	-20.44	20240102	72600	0.28	20240530	124300	-41.43	20230612	72600	0.28	20240530	1.06	N	215000	500	31 억	1201480	N	N	0	N	N
12	20240530	141008	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72800	-700	5	-0.95	805650500	11059	31.71	73200	73300	72600	95500	51500	73500	72850.15	19.15	-1886	75433	74466	73733	72766	72033	74100	72400	31	22000	500	54390	100	1	6275415	4569	5.75	1.04	12	0.18	12670.00	69712.00	124300	20230612	-41.43	72600	20240530	0.28	91500	-20.44	20240102	72600	0.28	20240530	124300	-41.43	20230612	72600	0.28	20240530	1.06	N	215000	500	31 억	1201480	N	N	0	N	N
13	20240530	131011	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72800	-700	5	-0.95	679533200	9324	26.73	73200	73300	72600	95500	51500	73500	72879.94	19.15	-1584	75433	74466	73733	72766	72033	74100	72400	31	22000	500	54390	100	1	6275415	4569	5.75	1.04	12	0.15	12670.00	69712.00	124300	20230612	-41.43	72600	20240530	0.28	91500	-20.44	20240102	72600	0.28	20240530	124300	-41.43	20230612	72600	0.28	20240530	1.06	N	215000	500	31 억	1201480	N	N	0	N	N
14	20240530	121007	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72800	-700	5	-0.95	592646700	8129	23.31	73200	73300	72600	95500	51500	73500	72905.17	19.15	-1420	75433	74466	73733	72766	72033	74100	72400	31	22000	500	54390	100	1	6275415	4569	5.75	1.04	12	0.13	12670.00	69712.00	124300	20230612	-41.43	72600	20240530	0.28	91500	-20.44	20240102	72600	0.28	20240530	124300	-41.43	20230612	72600	0.28	20240530	1.06	N	215000	500	31 억	1201480	N	N	0	N	N
15	20240530	111009	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72800	-700	5	-0.95	500900000	6869	19.69	73200	73300	72600	95500	51500	73500	72921.74	19.15	-1239	75433	74466	73733	72766	72033	74100	72400	31	22000	500	54390	100	1	6275415	4569	5.75	1.04	12	0.11	12670.00	69712.00	124300	20230612	-41.43	72600	20240530	0.28	91500	-20.44	20240102	72600	0.28	20240530	124300	-41.43	20230612	72600	0.28	20240530	1.06	N	215000	500	31 억	1201480	N	N	0	N	N
16	20240530	101012	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72900	-600	5	-0.82	342304500	4690	13.45	73200	73300	72800	95500	51500	73500	72985.92	19.15	-1136	75433	74466	73733	72766	72033	74100	72400	31	22000	500	54390	100	1	6275415	4575	5.75	1.05	12	0.07	12670.00	69712.00	124300	20230612	-41.35	72800	20240530	0.14	91500	-20.33	20240102	72800	0.14	20240530	124300	-41.35	20230612	72800	0.14	20240530	1.06	N	215000	500	31 억	1201480	N	N	0	N	N
17	20240530	091009	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72900	-600	5	-0.82	84181500	1152	3.30	73200	73300	72900	95500	51500	73500	73073.85	19.15	-722	75433	74466	73733	72766	72033	74100	72400	31	22000	500	54390	100	1	6275415	4575	5.75	1.05	12	0.02	12670.00	69712.00	124300	20230612	-41.35	72900	20240530	0.00	91500	-20.33	20240102	72900	0.00	20240530	124300	-41.35	20230612	72900	0.00	20240530	1.06	N	215000	500	31 억	1201480	N	N	0	N	N
18	20240529	161001	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73500	-900	5	-1.21	2551741000	34712	119.88	74100	74700	73000	96700	52100	74400	73511.79	19.13	-4349	76066	75232	74666	73832	73266	74950	73550	31	22300	500	55050	100	1	6275415	4612	5.80	1.05	12	0.55	12670.00	69712.00	124300	20230612	-40.87	73000	20240529	0.68	91500	-19.67	20240102	73000	0.68	20240529	124300	-40.87	20230612	73000	0.68	20240529	1.08	N	215000	500	31 억	1200590	N	N	1	N	N
19	20240529	151000	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73200	-1200	5	-1.61	2418594300	32897	113.61	74100	74700	73000	96700	52100	74400	73520.21	19.13	-4438	76066	75232	74666	73832	73266	74950	73550	31	22300	500	55050	100	1	6275415	4594	5.78	1.05	12	0.52	12670.00	69712.00	124300	20230612	-41.11	73000	20240529	0.27	91500	-20.00	20240102	73000	0.27	20240529	124300	-41.11	20230612	73000	0.27	20240529	1.08	N	215000	500	31 억	1200590	N	N	1	N	N
20	20240529	141001	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73300	-1100	5	-1.48	1962748000	26691	92.18	74100	74700	73000	96700	52100	74400	73535.95	19.13	-3264	76066	75232	74666	73832	73266	74950	73550	31	22300	500	55050	100	1	6275415	4600	5.79	1.05	12	0.43	12670.00	69712.00	124300	20230612	-41.03	73000	20240529	0.41	91500	-19.89	20240102	73000	0.41	20240529	124300	-41.03	20230612	73000	0.41	20240529	1.08	N	215000	500	31 억	1200590	N	N	1	N	N
21	20240529	131003	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73600	-800	5	-1.08	1367087500	18553	64.07	74100	74700	73300	96700	52100	74400	73685.52	19.13	-3692	76066	75232	74666	73832	73266	74950	73550	31	22300	500	55050	100	1	6275415	4619	5.81	1.06	12	0.30	12670.00	69712.00	124300	20230612	-40.79	73300	20240529	0.41	91500	-19.56	20240102	73300	0.41	20240529	124300	-40.79	20230612	73300	0.41	20240529	1.08	N	215000	500	31 억	1200590	N	N	1	N	N
22	20240529	121004	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73500	-900	5	-1.21	1151684500	15624	53.96	74100	74700	73400	96700	52100	74400	73712.53	19.13	-2904	76066	75232	74666	73832	73266	74950	73550	31	22300	500	55050	100	1	6275415	4612	5.80	1.05	12	0.25	12670.00	69712.00	124300	20230612	-40.87	73400	20240529	0.14	91500	-19.67	20240102	73400	0.14	20240529	124300	-40.87	20230612	73400	0.14	20240529	1.08	N	215000	500	31 억	1200590	N	N	1	N	N
23	20240529	111003	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73600	-800	5	-1.08	904004100	12253	42.32	74100	74700	73500	96700	52100	74400	73778.18	19.13	-2158	76066	75232	74666	73832	73266	74950	73550	31	22300	500	55050	100	1	6275415	4619	5.81	1.06	12	0.20	12670.00	69712.00	124300	20230612	-40.79	73500	20240529	0.14	91500	-19.56	20240102	73500	0.14	20240529	124300	-40.79	20230612	73500	0.14	20240529	1.08	N	215000	500	31 억	1200590	N	N	1	N	N
24	20240529	100958	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73700	-700	5	-0.94	591671300	8010	27.66	74100	74700	73500	96700	52100	74400	73866.58	19.13	-1110	76066	75232	74666	73832	73266	74950	73550	31	22300	500	55050	100	1	6275415	4625	5.82	1.06	12	0.13	12670.00	69712.00	124300	20230612	-40.71	73500	20240529	0.27	91500	-19.45	20240102	73500	0.27	20240529	124300	-40.71	20230612	73500	0.27	20240529	1.08	N	215000	500	31 억	1200590	N	N	1	N	N
25	20240529	090957	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	74000	-400	5	-0.54	83754400	1130	3.90	74100	74700	74000	96700	52100	74400	74118.94	19.13	-127	76066	75232	74666	73832	73266	74950	73550	31	22300	500	55050	100	1	6275415	4644	5.84	1.06	12	0.02	12670.00	69712.00	124300	20230612	-40.47	74000	20240529	0.00	91500	-19.13	20240102	74000	0.00	20240529	124300	-40.47	20230612	74000	0.00	20240529	1.08	N	215000	500	31 억	1200590	N	N	1	N	N
26	20240528	160954	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	74400	-1200	5	-1.59	2155198500	28949	102.40	75500	75500	74100	98200	53000	75600	74448.12	19.15	-3517	77133	76366	75533	74766	73933	76750	75150	31	22600	500	55940	100	1	6275415	4669	5.87	1.07	12	0.46	12670.00	69712.00	124300	20230612	-40.14	74100	20240528	0.40	91500	-18.69	20240102	74100	0.40	20240528	124300	-40.14	20230612	74100	0.40	20240528	1.10	N	215000	500	31 억	1201976	N	N	1	N	N
27	20240528	150956	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	74400	-1200	5	-1.59	2097290900	28171	99.65	75500	75500	74100	98200	53000	75600	74448.58	19.15	-3426	77133	76366	75533	74766	73933	76750	75150	31	22600	500	55940	100	1	6275415	4669	5.87	1.07	12	0.45	12670.00	69712.00	124300	20230612	-40.14	74100	20240528	0.40	91500	-18.69	20240102	74100	0.40	20240528	124300	-40.14	20230612	74100	0.40	20240528	1.10	N	215000	500	31 억	1201976	N	N	6	N	N
28	20240528	140959	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	74500	-1100	5	-1.46	1785679900	23983	84.83	75500	75500	74100	98200	53000	75600	74456.07	19.15	-3413	77133	76366	75533	74766	73933	76750	75150	31	22600	500	55940	100	1	6275415	4675	5.88	1.07	12	0.38	12670.00	69712.00	124300	20230612	-40.06	74100	20240528	0.54	91500	-18.58	20240102	74100	0.54	20240528	124300	-40.06	20230612	74100	0.54	20240528	1.10	N	215000	500	31 억	1201976	N	N	6	N	N
29	20240528	130954	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	74700	-900	5	-1.19	1605606400	21567	76.29	75500	75500	74100	98200	53000	75600	74447.37	19.15	-3318	77133	76366	75533	74766	73933	76750	75150	31	22600	500	55940	100	1	6275415	4688	5.90	1.07	12	0.34	12670.00	69712.00	124300	20230612	-39.90	74100	20240528	0.81	91500	-18.36	20240102	74100	0.81	20240528	124300	-39.90	20230612	74100	0.81	20240528	1.10	N	215000	500	31 억	1201976	N	N	6	N	N
30	20240528	120954	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	74300	-1300	5	-1.72	1384792300	18597	65.78	75500	75500	74100	98200	53000	75600	74463.21	19.15	-2877	77133	76366	75533	74766	73933	76750	75150	31	22600	500	55940	100	1	6275415	4663	5.86	1.07	12	0.30	12670.00	69712.00	124300	20230612	-40.23	74100	20240528	0.27	91500	-18.80	20240102	74100	0.27	20240528	124300	-40.23	20230612	74100	0.27	20240528	1.10	N	215000	500	31 억	1201976	N	N	6	N	N
31	20240528	110939	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	74300	-1300	5	-1.72	1048819900	14070	49.77	75500	75500	74100	98200	53000	75600	74542.99	19.15	-2738	77133	76366	75533	74766	73933	76750	75150	31	22600	500	55940	100	1	6275415	4663	5.86	1.07	12	0.22	12670.00	69712.00	124300	20230612	-40.23	74100	20240528	0.27	91500	-18.80	20240102	74100	0.27	20240528	124300	-40.23	20230612	74100	0.27	20240528	1.10	N	215000	500	31 억	1201976	N	N	6	N	N
32	20240528	100955	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	74600	-1000	5	-1.32	557128700	7457	26.38	75500	75500	74400	98200	53000	75600	74712.18	19.15	-2274	77133	76366	75533	74766	73933	76750	75150	31	22600	500	55940	100	1	6275415	4681	5.89	1.07	12	0.12	12670.00	69712.00	124300	20230612	-39.98	74400	20240528	0.27	91500	-18.47	20240102	74400	0.27	20240528	124300	-39.98	20230612	74400	0.27	20240528	1.10	N	215000	500	31 억	1201976	N	N	6	N	N
33	20240528	090957	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74900	-700	5	-0.93	63157000	840	2.97	75500	75500	74900	98200	53000	75600	75186.90	19.15	-330	77133	76366	75533	74766	73933	76750	75150	31	22600	500	55940	100	1	6275415	4700	5.91	1.07	12	0.01	12670.00	69712.00	124300	20230612	-39.74	74700	20240527	0.27	91500	-18.14	20240102	74700	0.27	20240527	124300	-39.74	20230612	74700	0.27	20240527	1.10	N	215000	500	31 억	1201976	N	N	6	N	N
34	20240527	160941	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	75600	-200	5	-0.26	2125382900	28262	165.55	75500	76300	74700	98500	53100	75800	75202.85	19.20	-6414	76866	76332	76066	75532	75266	76200	75400	31	22700	500	56090	100	1	6275415	4744	5.97	1.08	12	0.45	12670.00	69712.00	124300	20230612	-39.18	74700	20240527	1.20	91500	-17.38	20240102	74700	1.20	20240527	124300	-39.18	20230612	74700	1.20	20240527	1.10	N	215000	500	31 억	1204831	N	N	6	N	N
35	20240527	150956	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	75400	-400	5	-0.53	2034412100	27056	158.48	75500	76300	74700	98500	53100	75800	75192.64	19.20	-6376	76866	76332	76066	75532	75266	76200	75400	31	22700	500	56090	100	1	6275415	4732	5.95	1.08	12	0.43	12670.00	69712.00	124300	20230612	-39.34	74700	20240527	0.94	91500	-17.60	20240102	74700	0.94	20240527	124300	-39.34	20230612	74700	0.94	20240527	1.10	N	215000	500	31 억	1204831	N	N	44	N	N
36	20240527	140953	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	74800	-1000	5	-1.32	1672026900	22216	130.13	75500	76300	74700	98500	53100	75800	75262.28	19.20	-6138	76866	76332	76066	75532	75266	76200	75400	31	22700	500	56090	100	1	6275415	4694	5.90	1.07	12	0.35	12670.00	69712.00	124300	20230612	-39.82	74700	20240527	0.13	91500	-18.25	20240102	74700	0.13	20240527	124300	-39.82	20230612	74700	0.13	20240527	1.10	N	215000	500	31 억	1204831	N	N	44	N	N
37	20240527	130953	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	75100	-700	5	-0.92	1294891200	17181	100.64	75500	76300	74900	98500	53100	75800	75367.63	19.20	-5193	76866	76332	76066	75532	75266	76200	75400	31	22700	500	56090	100	1	6275415	4713	5.93	1.08	12	0.27	12670.00	69712.00	124300	20230612	-39.58	74900	20240527	0.27	91500	-17.92	20240102	74900	0.27	20240527	124300	-39.58	20230612	74900	0.27	20240527	1.10	N	215000	500	31 억	1204831	N	N	44	N	N
38	20240527	120953	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	75400	-400	5	-0.53	709233800	9382	54.96	75500	76300	75300	98500	53100	75800	75595.16	19.20	-3226	76866	76332	76066	75532	75266	76200	75400	31	22700	500	56090	100	1	6275415	4732	5.95	1.08	12	0.15	12670.00	69712.00	124300	20230612	-39.34	75300	20240527	0.13	91500	-17.60	20240102	75300	0.13	20240527	124300	-39.34	20230612	75300	0.13	20240527	1.10	N	215000	500	31 억	1204831	N	N	44	N	N
39	20240527	110953	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	75600	-200	5	-0.26	531349800	7024	41.14	75500	76300	75500	98500	53100	75800	75647.75	19.20	-1976	76866	76332	76066	75532	75266	76200	75400	31	22700	500	56090	100	1	6275415	4744	5.97	1.08	12	0.11	12670.00	69712.00	124300	20230612	-39.18	75500	20240527	0.13	91500	-17.38	20240102	75500	0.13	20240527	124300	-39.18	20230612	75500	0.13	20240527	1.10	N	215000	500	31 억	1204831	N	N	44	N	N
40	20240527	100951	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	75800	0	3	0.00	327610200	4329	25.36	75500	76300	75500	98500	53100	75800	75678.03	19.20	-753	76866	76332	76066	75532	75266	76200	75400	31	22700	500	56090	100	1	6275415	4757	5.98	1.09	12	0.07	12670.00	69712.00	124300	20230612	-39.02	75500	20240527	0.40	91500	-17.16	20240102	75500	0.40	20240527	124300	-39.02	20230612	75500	0.40	20240527	1.10	N	215000	500	31 억	1204831	N	N	44	N	N
41	20240527	090953	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	75700	-100	5	-0.13	96509400	1276	7.47	75500	76300	75500	98500	53100	75800	75634.33	19.20	-45	76866	76332	76066	75532	75266	76200	75400	31	22700	500	56090	100	1	6275415	4750	5.97	1.09	12	0.02	12670.00	69712.00	124300	20230612	-39.10	75500	20240527	0.26	91500	-17.27	20240102	75500	0.26	20240527	124300	-39.10	20230612	75500	0.26	20240527	1.10	N	215000	500	31 억	1204831	N	N	44	N	N
42	20240524	160858	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75800	-900	5	-1.17	1297036700	17049	113.76	76100	76600	75800	99700	53700	76700	76077.08	19.24	-2928	77433	77066	76633	76266	75833	76850	76050	31	23000	500	56750	100	1	6275415	4757	5.98	1.09	12	0.27	12670.00	69712.00	124300	20230612	-39.02	75600	20240228	0.26	91500	-17.16	20240102	75600	0.26	20240228	124300	-39.02	20230612	75600	0.26	20240228	1.10	N	215000	500	31 억	1207400	N	N	44	N	N
43	20240524	150859	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75900	-800	5	-1.04	1216576700	15988	106.68	76100	76600	75800	99700	53700	76700	76093.11	19.24	-2743	77433	77066	76633	76266	75833	76850	76050	31	23000	500	56750	100	1	6275415	4763	5.99	1.09	12	0.25	12670.00	69712.00	124300	20230612	-38.94	75600	20240228	0.40	91500	-17.05	20240102	75600	0.40	20240228	124300	-38.94	20230612	75600	0.40	20240228	1.10	N	215000	500	31 억	1207400	N	N	118	N	N
44	20240524	140905	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75900	-800	5	-1.04	1065278100	13994	93.37	76100	76600	75800	99700	53700	76700	76123.92	19.24	-2339	77433	77066	76633	76266	75833	76850	76050	31	23000	500	56750	100	1	6275415	4763	5.99	1.09	12	0.22	12670.00	69712.00	124300	20230612	-38.94	75600	20240228	0.40	91500	-17.05	20240102	75600	0.40	20240228	124300	-38.94	20230612	75600	0.40	20240228	1.10	N	215000	500	31 억	1207400	N	N	118	N	N
45	20240524	130901	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76100	-600	5	-0.78	850548900	11166	74.50	76100	76600	76000	99700	53700	76700	76173.11	19.24	-2102	77433	77066	76633	76266	75833	76850	76050	31	23000	500	56750	100	1	6275415	4776	6.01	1.09	12	0.18	12670.00	69712.00	124300	20230612	-38.78	75600	20240228	0.66	91500	-16.83	20240102	75600	0.66	20240228	124300	-38.78	20230612	75600	0.66	20240228	1.10	N	215000	500	31 억	1207400	N	N	118	N	N
46	20240524	120902	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76000	-700	5	-0.91	677486900	8890	59.32	76100	76600	76000	99700	53700	76700	76207.75	19.24	-1354	77433	77066	76633	76266	75833	76850	76050	31	23000	500	56750	100	1	6275415	4769	6.00	1.09	12	0.14	12670.00	69712.00	124300	20230612	-38.86	75600	20240228	0.53	91500	-16.94	20240102	75600	0.53	20240228	124300	-38.86	20230612	75600	0.53	20240228	1.10	N	215000	500	31 억	1207400	N	N	118	N	N
47	20240524	110859	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76200	-500	5	-0.65	475127500	6231	41.58	76100	76600	76100	99700	53700	76700	76252.21	19.24	-942	77433	77066	76633	76266	75833	76850	76050	31	23000	500	56750	100	1	6275415	4782	6.01	1.09	12	0.10	12670.00	69712.00	124300	20230612	-38.70	75600	20240228	0.79	91500	-16.72	20240102	75600	0.79	20240228	124300	-38.70	20230612	75600	0.79	20240228	1.10	N	215000	500	31 억	1207400	N	N	118	N	N
48	20240524	100907	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76400	-300	5	-0.39	300950300	3947	26.34	76100	76600	76100	99700	53700	76700	76247.86	19.24	-812	77433	77066	76633	76266	75833	76850	76050	31	23000	500	56750	100	1	6275415	4794	6.03	1.10	12	0.06	12670.00	69712.00	124300	20230612	-38.54	75600	20240228	1.06	91500	-16.50	20240102	75600	1.06	20240228	124300	-38.54	20230612	75600	1.06	20240228	1.10	N	215000	500	31 억	1207400	N	N	118	N	N
49	20240524	090901	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76200	-500	5	-0.65	77925700	1023	6.83	76100	76300	76100	99700	53700	76700	76173.70	19.24	-547	77433	77066	76633	76266	75833	76850	76050	31	23000	500	56750	100	1	6275415	4782	6.01	1.09	12	0.02	12670.00	69712.00	124300	20230612	-38.70	75600	20240228	0.79	91500	-16.72	20240102	75600	0.79	20240228	124300	-38.70	20230612	75600	0.79	20240228	1.10	N	215000	500	31 억	1207400	N	N	118	N	N
50	20240523	160858	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76700	-200	5	-0.26	1125953200	14738	99.60	76900	77000	76200	99900	53900	76900	76397.68	19.29	-3412	77566	77232	76666	76332	75766	77400	76500	31	23000	500	56900	100	1	6275415	4813	6.05	1.10	12	0.23	12670.00	69712.00	124300	20230612	-38.29	75600	20240228	1.46	91500	-16.17	20240102	75600	1.46	20240228	124300	-38.29	20230612	75600	1.46	20240228	1.09	N	215000	500	31 억	1210778	N	N	4	N	N
51	20240523	150902	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76400	-500	5	-0.65	986254900	12914	87.27	76900	77000	76200	99900	53900	76900	76370.98	19.29	-3392	77566	77232	76666	76332	75766	77400	76500	31	23000	500	56900	100	1	6275415	4794	6.03	1.10	12	0.21	12670.00	69712.00	124300	20230612	-38.54	75600	20240228	1.06	91500	-16.50	20240102	75600	1.06	20240228	124300	-38.54	20230612	75600	1.06	20240228	1.09	N	215000	500	31 억	1210778	N	N	43	N	N
52	20240523	140905	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76400	-500	5	-0.65	820694700	10746	72.62	76900	77000	76200	99900	53900	76900	76372.11	19.29	-2942	77566	77232	76666	76332	75766	77400	76500	31	23000	500	56900	100	1	6275415	4794	6.03	1.10	12	0.17	12670.00	69712.00	124300	20230612	-38.54	75600	20240228	1.06	91500	-16.50	20240102	75600	1.06	20240228	124300	-38.54	20230612	75600	1.06	20240228	1.09	N	215000	500	31 억	1210778	N	N	43	N	N
53	20240523	130904	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76300	-600	5	-0.78	713550600	9343	63.14	76900	77000	76200	99900	53900	76900	76372.75	19.29	-2537	77566	77232	76666	76332	75766	77400	76500	31	23000	500	56900	100	1	6275415	4788	6.02	1.09	12	0.15	12670.00	69712.00	124300	20230612	-38.62	75600	20240228	0.93	91500	-16.61	20240102	75600	0.93	20240228	124300	-38.62	20230612	75600	0.93	20240228	1.09	N	215000	500	31 억	1210778	N	N	43	N	N
54	20240523	120859	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76400	-500	5	-0.65	552101300	7226	48.83	76900	77000	76200	99900	53900	76900	76404.83	19.29	-1627	77566	77232	76666	76332	75766	77400	76500	31	23000	500	56900	100	1	6275415	4794	6.03	1.10	12	0.12	12670.00	69712.00	124300	20230612	-38.54	75600	20240228	1.06	91500	-16.50	20240102	75600	1.06	20240228	124300	-38.54	20230612	75600	1.06	20240228	1.09	N	215000	500	31 억	1210778	N	N	43	N	N
55	20240523	110857	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76300	-600	5	-0.78	450140700	5890	39.81	76900	77000	76200	99900	53900	76900	76424.57	19.29	-1205	77566	77232	76666	76332	75766	77400	76500	31	23000	500	56900	100	1	6275415	4788	6.02	1.09	12	0.09	12670.00	69712.00	124300	20230612	-38.62	75600	20240228	0.93	91500	-16.61	20240102	75600	0.93	20240228	124300	-38.62	20230612	75600	0.93	20240228	1.09	N	215000	500	31 억	1210778	N	N	43	N	N
56	20240523	100900	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76300	-600	5	-0.78	347033200	4539	30.68	76900	77000	76200	99900	53900	76900	76455.87	19.29	-1124	77566	77232	76666	76332	75766	77400	76500	31	23000	500	56900	100	1	6275415	4788	6.02	1.09	12	0.07	12670.00	69712.00	124300	20230612	-38.62	75600	20240228	0.93	91500	-16.61	20240102	75600	0.93	20240228	124300	-38.62	20230612	75600	0.93	20240228	1.09	N	215000	500	31 억	1210778	N	N	43	N	N
57	20240523	090904	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76700	-200	5	-0.26	61034000	795	5.37	76900	77000	76600	99900	53900	76900	76772.33	19.29	-324	77566	77232	76666	76332	75766	77400	76500	31	23000	500	56900	100	1	6275415	4813	6.05	1.10	12	0.01	12670.00	69712.00	124300	20230612	-38.29	75600	20240228	1.46	91500	-16.17	20240102	75600	1.46	20240228	124300	-38.29	20230612	75600	1.46	20240228	1.09	N	215000	500	31 억	1210778	N	N	43	N	N
58	20240522	160849	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76900	200	2	0.26	1132213800	14778	41.93	76800	77000	76100	99700	53700	76700	76614.57	19.30	-1451	78566	77632	77066	76132	75566	77350	75850	31	23000	500	56750	100	1	6275415	4826	6.07	1.10	12	0.24	12670.00	69712.00	124300	20230612	-38.13	75600	20240228	1.72	91500	-15.96	20240102	75600	1.72	20240228	124300	-38.13	20230612	75600	1.72	20240228	1.11	N	215000	500	31 억	1211234	N	N	43	N	N
59	20240522	150856	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76700	0	3	0.00	1069114500	13956	39.60	76800	77000	76100	99700	53700	76700	76606.08	19.30	-1565	78566	77632	77066	76132	75566	77350	75850	31	23000	500	56750	100	1	6275415	4813	6.05	1.10	12	0.22	12670.00	69712.00	124300	20230612	-38.29	75600	20240228	1.46	91500	-16.17	20240102	75600	1.46	20240228	124300	-38.29	20230612	75600	1.46	20240228	1.11	N	215000	500	31 억	1211234	N	N	8	N	N
60	20240522	140857	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76700	0	3	0.00	815632400	10648	30.21	76800	77000	76100	99700	53700	76700	76599.59	19.30	-1773	78566	77632	77066	76132	75566	77350	75850	31	23000	500	56750	100	1	6275415	4813	6.05	1.10	12	0.17	12670.00	69712.00	124300	20230612	-38.29	75600	20240228	1.46	91500	-16.17	20240102	75600	1.46	20240228	124300	-38.29	20230612	75600	1.46	20240228	1.11	N	215000	500	31 억	1211234	N	N	8	N	N
61	20240522	130855	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76800	100	2	0.13	776355000	10136	28.76	76800	77000	76100	99700	53700	76700	76593.82	19.30	-1625	78566	77632	77066	76132	75566	77350	75850	31	23000	500	56750	100	1	6275415	4820	6.06	1.10	12	0.16	12670.00	69712.00	124300	20230612	-38.21	75600	20240228	1.59	91500	-16.07	20240102	75600	1.59	20240228	124300	-38.21	20230612	75600	1.59	20240228	1.11	N	215000	500	31 억	1211234	N	N	8	N	N
62	20240522	121004	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76600	-100	5	-0.13	693964700	9061	25.71	76800	77000	76100	99700	53700	76700	76588.09	19.30	-1492	78566	77632	77066	76132	75566	77350	75850	31	23000	500	56750	100	1	6275415	4807	6.05	1.10	12	0.14	12670.00	69712.00	124300	20230612	-38.37	75600	20240228	1.32	91500	-16.28	20240102	75600	1.32	20240228	124300	-38.37	20230612	75600	1.32	20240228	1.11	N	215000	500	31 억	1211234	N	N	8	N	N
63	20240522	110859	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76700	0	3	0.00	579643900	7568	21.47	76800	77000	76100	99700	53700	76700	76591.42	19.30	-1352	78566	77632	77066	76132	75566	77350	75850	31	23000	500	56750	100	1	6275415	4813	6.05	1.10	12	0.12	12670.00	69712.00	124300	20230612	-38.29	75600	20240228	1.46	91500	-16.17	20240102	75600	1.46	20240228	124300	-38.29	20230612	75600	1.46	20240228	1.11	N	215000	500	31 억	1211234	N	N	8	N	N
64	20240522	100856	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76900	200	2	0.26	202744900	2643	7.50	76800	77000	76600	99700	53700	76700	76710.14	19.30	-643	78566	77632	77066	76132	75566	77350	75850	31	23000	500	56750	100	1	6275415	4826	6.07	1.10	12	0.04	12670.00	69712.00	124300	20230612	-38.13	75600	20240228	1.72	91500	-15.96	20240102	75600	1.72	20240228	124300	-38.13	20230612	75600	1.72	20240228	1.11	N	215000	500	31 억	1211234	N	N	8	N	N
65	20240522	090858	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76700	0	3	0.00	49613900	647	1.84	76800	77000	76600	99700	53700	76700	76683.00	19.30	-244	78566	77632	77066	76132	75566	77350	75850	31	23000	500	56750	100	1	6275415	4813	6.05	1.10	12	0.01	12670.00	69712.00	124300	20230612	-38.29	75600	20240228	1.46	91500	-16.17	20240102	75600	1.46	20240228	124300	-38.29	20230612	75600	1.46	20240228	1.11	N	215000	500	31 억	1211234	N	N	8	N	N
66	20240521	160844	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76700	-1200	5	-1.54	2708924000	35230	191.91	77700	78000	76500	101200	54600	77900	76892.57	19.49	-17168	79100	78500	78000	77400	76900	78450	77350	31	23300	500	57640	100	1	6275415	4813	6.05	1.10	12	0.56	12670.00	69712.00	124300	20230612	-38.29	75600	20240228	1.46	91500	-16.17	20240102	75600	1.46	20240228	124300	-38.29	20230612	75600	1.46	20240228	1.16	N	215000	500	31 억	1223169	N	N	3	N	N
67	20240521	150853	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76700	-1200	5	-1.54	2464721200	32042	174.54	77700	78000	76500	101200	54600	77900	76921.52	19.49	-16427	79100	78500	78000	77400	76900	78450	77350	31	23300	500	57640	100	1	6275415	4813	6.05	1.10	12	0.51	12670.00	69712.00	124300	20230612	-38.29	75600	20240228	1.46	91500	-16.17	20240102	75600	1.46	20240228	124300	-38.29	20230612	75600	1.46	20240228	1.16	N	215000	500	31 억	1223169	N	N	45	N	N
68	20240521	140854	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76600	-1300	5	-1.67	2214553400	28779	156.77	77700	78000	76500	101200	54600	77900	76950.26	19.49	-14554	79100	78500	78000	77400	76900	78450	77350	31	23300	500	57640	100	1	6275415	4807	6.05	1.10	12	0.46	12670.00	69712.00	124300	20230612	-38.37	75600	20240228	1.32	91500	-16.28	20240102	75600	1.32	20240228	124300	-38.37	20230612	75600	1.32	20240228	1.16	N	215000	500	31 억	1223169	N	N	45	N	N
69	20240521	130852	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76700	-1200	5	-1.54	1746359500	22666	123.47	77700	78000	76600	101200	54600	77900	77047.46	19.49	-12593	79100	78500	78000	77400	76900	78450	77350	31	23300	500	57640	100	1	6275415	4813	6.05	1.10	12	0.36	12670.00	69712.00	124300	20230612	-38.29	75600	20240228	1.46	91500	-16.17	20240102	75600	1.46	20240228	124300	-38.29	20230612	75600	1.46	20240228	1.16	N	215000	500	31 억	1223169	N	N	45	N	N
70	20240521	120851	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76800	-1100	5	-1.41	1481897200	19220	104.70	77700	78000	76600	101200	54600	77900	77101.75	19.49	-10333	79100	78500	78000	77400	76900	78450	77350	31	23300	500	57640	100	1	6275415	4820	6.06	1.10	12	0.31	12670.00	69712.00	124300	20230612	-38.21	75600	20240228	1.59	91500	-16.07	20240102	75600	1.59	20240228	124300	-38.21	20230612	75600	1.59	20240228	1.16	N	215000	500	31 억	1223169	N	N	45	N	N
71	20240521	110850	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77100	-800	5	-1.03	934217400	12093	65.87	77700	78000	77000	101200	54600	77900	77252.63	19.49	-5549	79100	78500	78000	77400	76900	78450	77350	31	23300	500	57640	100	1	6275415	4838	6.09	1.11	12	0.19	12670.00	69712.00	124300	20230612	-37.97	75600	20240228	1.98	91500	-15.74	20240102	75600	1.98	20240228	124300	-37.97	20230612	75600	1.98	20240228	1.16	N	215000	500	31 억	1223169	N	N	45	N	N
72	20240521	100851	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77100	-800	5	-1.03	667919900	8639	47.06	77700	78000	77100	101200	54600	77900	77314.36	19.49	-3887	79100	78500	78000	77400	76900	78450	77350	31	23300	500	57640	100	1	6275415	4838	6.09	1.11	12	0.14	12670.00	69712.00	124300	20230612	-37.97	75600	20240228	1.98	91500	-15.74	20240102	75600	1.98	20240228	124300	-37.97	20230612	75600	1.98	20240228	1.16	N	215000	500	31 억	1223169	N	N	45	N	N
73	20240521	090849	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77300	-600	5	-0.77	148629400	1922	10.47	77700	77900	77100	101200	54600	77900	77330.00	19.49	-615	79100	78500	78000	77400	76900	78450	77350	31	23300	500	57640	100	1	6275415	4851	6.10	1.11	12	0.03	12670.00	69712.00	124300	20230612	-37.81	75600	20240228	2.25	91500	-15.52	20240102	75600	2.25	20240228	124300	-37.81	20230612	75600	2.25	20240228	1.16	N	215000	500	31 억	1223169	N	N	45	N	N
74	20240517	160853	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77900	-200	5	-0.26	2407046700	30711	92.31	78800	78900	77900	101500	54700	78100	78377.41	19.30	2865	80833	79466	78233	76866	75633	78850	76250	31	23400	500	57790	100	1	6275415	4889	6.15	1.12	12	0.49	12670.00	69712.00	124600	20230511	-37.48	75600	20240228	3.04	91500	-14.86	20240102	75600	3.04	20240228	124300	-37.33	20230612	75600	3.04	20240228	1.09	N	215000	500	31 억	1211130	N	N	68	N	N
75	20240517	150856	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77900	-200	5	-0.26	2305354300	29407	88.39	78800	78900	77900	101500	54700	78100	78394.75	19.30	3134	80833	79466	78233	76866	75633	78850	76250	31	23400	500	57790	100	1	6275415	4889	6.15	1.12	12	0.47	12670.00	69712.00	124600	20230511	-37.48	75600	20240228	3.04	91500	-14.86	20240102	75600	3.04	20240228	124300	-37.33	20230612	75600	3.04	20240228	1.09	N	215000	500	31 억	1211130	N	N	68	N	N
76	20240517	140849	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78100	0	3	0.00	1956162300	24936	74.95	78800	78900	78000	101500	54700	78100	78447.32	19.30	3593	80833	79466	78233	76866	75633	78850	76250	31	23400	500	57790	100	1	6275415	4901	6.16	1.12	12	0.40	12670.00	69712.00	124600	20230511	-37.32	75600	20240228	3.31	91500	-14.64	20240102	75600	3.31	20240228	124300	-37.17	20230612	75600	3.31	20240228	1.09	N	215000	500	31 억	1211130	N	N	68	N	N
77	20240517	130842	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78100	0	3	0.00	1819676500	23189	69.70	78800	78900	78000	101500	54700	78100	78471.54	19.30	4174	80833	79466	78233	76866	75633	78850	76250	31	23400	500	57790	100	1	6275415	4901	6.16	1.12	12	0.37	12670.00	69712.00	124600	20230511	-37.32	75600	20240228	3.31	91500	-14.64	20240102	75600	3.31	20240228	124300	-37.17	20230612	75600	3.31	20240228	1.09	N	215000	500	31 억	1211130	N	N	68	N	N
78	20240517	120843	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78100	0	3	0.00	1688200900	21506	64.64	78800	78900	78000	101500	54700	78100	78499.07	19.30	4753	80833	79466	78233	76866	75633	78850	76250	31	23400	500	57790	100	1	6275415	4901	6.16	1.12	12	0.34	12670.00	69712.00	124600	20230511	-37.32	75600	20240228	3.31	91500	-14.64	20240102	75600	3.31	20240228	124300	-37.17	20230612	75600	3.31	20240228	1.09	N	215000	500	31 억	1211130	N	N	68	N	N
79	20240517	110843	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78200	100	2	0.13	1538397500	19590	58.88	78800	78900	78000	101500	54700	78100	78529.73	19.30	4924	80833	79466	78233	76866	75633	78850	76250	31	23400	500	57790	100	1	6275415	4907	6.17	1.12	12	0.31	12670.00	69712.00	124600	20230511	-37.24	75600	20240228	3.44	91500	-14.54	20240102	75600	3.44	20240228	124300	-37.09	20230612	75600	3.44	20240228	1.09	N	215000	500	31 억	1211130	N	N	68	N	N
80	20240517	100839	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78600	500	2	0.64	972413800	12366	37.17	78800	78900	78300	101500	54700	78100	78636.08	19.30	3873	80833	79466	78233	76866	75633	78850	76250	31	23400	500	57790	100	1	6275415	4932	6.20	1.13	12	0.20	12670.00	69712.00	124600	20230511	-36.92	75600	20240228	3.97	91500	-14.10	20240102	75600	3.97	20240228	124300	-36.77	20230612	75600	3.97	20240228	1.09	N	215000	500	31 억	1211130	N	N	68	N	N
81	20240517	090843	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78500	400	2	0.51	281940800	3586	10.78	78800	78800	78400	101500	54700	78100	78622.64	19.30	1647	80833	79466	78233	76866	75633	78850	76250	31	23400	500	57790	100	1	6275415	4926	6.20	1.13	12	0.06	12670.00	69712.00	124600	20230511	-37.00	75600	20240228	3.84	91500	-14.21	20240102	75600	3.84	20240228	124300	-36.85	20230612	75600	3.84	20240228	1.09	N	215000	500	31 억	1211130	N	N	68	N	N
82	20240516	160835	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78100	0	3	0.00	2602288600	33255	176.69	78500	79600	77000	101500	54700	78100	78252.63	19.32	-2073	80633	79366	78233	76966	75833	80000	77600	31	23400	500	57790	100	1	6275415	4901	6.16	1.12	12	0.53	12670.00	69712.00	124600	20230511	-37.32	75600	20240228	3.31	91500	-14.64	20240102	75600	3.31	20240228	124300	-37.17	20230612	75600	3.31	20240228	1.11	N	215000	500	31 억	1212704	N	N	49	N	N
83	20240516	150835	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78100	0	3	0.00	2543493600	32502	172.69	78500	79600	77000	101500	54700	78100	78256.53	19.32	-2284	80633	79366	78233	76966	75833	80000	77600	31	23400	500	57790	100	1	6275415	4901	6.16	1.12	12	0.52	12670.00	69712.00	124600	20230511	-37.32	75600	20240228	3.31	91500	-14.64	20240102	75600	3.31	20240228	124300	-37.17	20230612	75600	3.31	20240228	1.11	N	215000	500	31 억	1212704	N	N	121	N	N
84	20240516	140840	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78000	-100	5	-0.13	2307704500	29478	156.62	78500	79600	77000	101500	54700	78100	78285.65	19.32	-2669	80633	79366	78233	76966	75833	80000	77600	31	23400	500	57790	100	1	6275415	4895	6.16	1.12	12	0.47	12670.00	69712.00	124600	20230511	-37.40	75600	20240228	3.17	91500	-14.75	20240102	75600	3.17	20240228	124300	-37.25	20230612	75600	3.17	20240228	1.11	N	215000	500	31 억	1212704	N	N	121	N	N
85	20240516	130836	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78100	0	3	0.00	1469721400	18692	99.31	78500	79600	78000	101500	54700	78100	78628.37	19.32	-1901	80633	79366	78233	76966	75833	80000	77600	31	23400	500	57790	100	1	6275415	4901	6.16	1.12	12	0.30	12670.00	69712.00	124600	20230511	-37.32	75600	20240228	3.31	91500	-14.64	20240102	75600	3.31	20240228	124300	-37.17	20230612	75600	3.31	20240228	1.11	N	215000	500	31 억	1212704	N	N	121	N	N
86	20240516	120833	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78200	100	2	0.13	1345099200	17097	90.84	78500	79600	78000	101500	54700	78100	78674.57	19.32	-1190	80633	79366	78233	76966	75833	80000	77600	31	23400	500	57790	100	1	6275415	4907	6.17	1.12	12	0.27	12670.00	69712.00	124600	20230511	-37.24	75600	20240228	3.44	91500	-14.54	20240102	75600	3.44	20240228	124300	-37.09	20230612	75600	3.44	20240228	1.11	N	215000	500	31 억	1212704	N	N	121	N	N
87	20240516	110832	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78300	200	2	0.26	1093745900	13884	73.77	78500	79600	78000	101500	54700	78100	78777.43	19.32	241	80633	79366	78233	76966	75833	80000	77600	31	23400	500	57790	100	1	6275415	4914	6.18	1.12	12	0.22	12670.00	69712.00	124600	20230511	-37.16	75600	20240228	3.57	91500	-14.43	20240102	75600	3.57	20240228	124300	-37.01	20230612	75600	3.57	20240228	1.11	N	215000	500	31 억	1212704	N	N	121	N	N
88	20240516	100836	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78600	500	2	0.64	755119400	9562	50.80	78500	79600	78500	101500	54700	78100	78970.86	19.32	1340	80633	79366	78233	76966	75833	80000	77600	31	23400	500	57790	100	1	6275415	4932	6.20	1.13	12	0.15	12670.00	69712.00	124600	20230511	-36.92	75600	20240228	3.97	91500	-14.10	20240102	75600	3.97	20240228	124300	-36.77	20230612	75600	3.97	20240228	1.11	N	215000	500	31 억	1212704	N	N	121	N	N
89	20240516	090835	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	79400	1300	2	1.66	396675200	5021	26.68	78500	79500	78500	101500	54700	78100	79003.23	19.32	1465	80633	79366	78233	76966	75833	80000	77600	31	23400	500	57790	100	1	6275415	4983	6.27	1.14	12	0.08	12670.00	69712.00	124600	20230511	-36.28	75600	20240228	5.03	91500	-13.22	20240102	75600	5.03	20240228	124300	-36.12	20230612	75600	5.03	20240228	1.11	N	215000	500	31 억	1212704	N	N	121	N	N
90	20240514	160845	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78100	400	2	0.51	1461606300	18807	118.65	77600	79500	77100	101000	54400	77700	77715.85	19.34	-1443	78300	78000	77600	77300	76900	78050	77350	31	23300	500	57490	100	1	6275415	4901	6.16	1.12	12	0.30	12670.00	69712.00	124600	20230511	-37.32	75600	20240228	3.31	91500	-14.64	20240102	75600	3.31	20240228	124300	-37.17	20230612	75600	3.31	20240228	1.10	N	215000	500	31 억	1213430	N	N	121	N	N
91	20240514	150847	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77800	100	2	0.13	1371457500	17651	111.36	77600	79500	77100	101000	54400	77700	77698.57	19.34	-1346	78300	78000	77600	77300	76900	78050	77350	31	23300	500	57490	100	1	6275415	4882	6.14	1.12	12	0.28	12670.00	69712.00	124600	20230511	-37.56	75600	20240228	2.91	91500	-14.97	20240102	75600	2.91	20240228	124300	-37.41	20230612	75600	2.91	20240228	1.10	N	215000	500	31 억	1213430	N	N	25	N	N
92	20240514	140846	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77600	-100	5	-0.13	1230338300	15838	99.92	77600	79500	77100	101000	54400	77700	77682.68	19.34	-1890	78300	78000	77600	77300	76900	78050	77350	31	23300	500	57490	100	1	6275415	4870	6.12	1.11	12	0.25	12670.00	69712.00	124600	20230511	-37.72	75600	20240228	2.65	91500	-15.19	20240102	75600	2.65	20240228	124300	-37.57	20230612	75600	2.65	20240228	1.10	N	215000	500	31 억	1213430	N	N	25	N	N
93	20240514	130847	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77500	-200	5	-0.26	793070800	10243	64.62	77600	77800	77100	101000	54400	77700	77425.64	19.34	-1323	78300	78000	77600	77300	76900	78050	77350	31	23300	500	57490	100	1	6275415	4863	6.12	1.11	12	0.16	12670.00	69712.00	124600	20230511	-37.80	75600	20240228	2.51	91500	-15.30	20240102	75600	2.51	20240228	124300	-37.65	20230612	75600	2.51	20240228	1.10	N	215000	500	31 억	1213430	N	N	25	N	N
94	20240514	120844	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77300	-400	5	-0.51	704056200	9092	57.36	77600	77800	77100	101000	54400	77700	77436.89	19.34	-1019	78300	78000	77600	77300	76900	78050	77350	31	23300	500	57490	100	1	6275415	4851	6.10	1.11	12	0.14	12670.00	69712.00	124600	20230511	-37.96	75600	20240228	2.25	91500	-15.52	20240102	75600	2.25	20240228	124300	-37.81	20230612	75600	2.25	20240228	1.10	N	215000	500	31 억	1213430	N	N	25	N	N
95	20240514	110845	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77400	-300	5	-0.39	453343700	5847	36.89	77600	77800	77200	101000	54400	77700	77534.41	19.34	-733	78300	78000	77600	77300	76900	78050	77350	31	23300	500	57490	100	1	6275415	4857	6.11	1.11	12	0.09	12670.00	69712.00	124600	20230511	-37.88	75600	20240228	2.38	91500	-15.41	20240102	75600	2.38	20240228	124300	-37.73	20230612	75600	2.38	20240228	1.10	N	215000	500	31 억	1213430	N	N	25	N	N
96	20240514	100842	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77400	-300	5	-0.39	249884400	3221	20.32	77600	77800	77200	101000	54400	77700	77579.76	19.34	-205	78300	78000	77600	77300	76900	78050	77350	31	23300	500	57490	100	1	6275415	4857	6.11	1.11	12	0.05	12670.00	69712.00	124600	20230511	-37.88	75600	20240228	2.38	91500	-15.41	20240102	75600	2.38	20240228	124300	-37.73	20230612	75600	2.38	20240228	1.10	N	215000	500	31 억	1213430	N	N	25	N	N
97	20240514	090844	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77600	-100	5	-0.13	42755000	552	3.48	77600	77700	77200	101000	54400	77700	77454.71	19.34	3	78300	78000	77600	77300	76900	78050	77350	31	23300	500	57490	100	1	6275415	4870	6.12	1.11	12	0.01	12670.00	69712.00	124600	20230511	-37.72	75600	20240228	2.65	91500	-15.19	20240102	75600	2.65	20240228	124300	-37.57	20230612	75600	2.65	20240228	1.10	N	215000	500	31 억	1213430	N	N	25	N	N
98	20240513	160842	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77700	0	3	0.00	1224142200	15789	60.49	77700	77900	77200	101000	54400	77700	77531.30	19.27	3604	78700	78200	77600	77100	76500	78450	77350	31	23300	500	57490	100	1	6275415	4876	6.13	1.11	12	0.25	12670.00	69712.00	124600	20230511	-37.64	75600	20240228	2.78	91500	-15.08	20240102	75600	2.78	20240228	124300	-37.49	20230612	75600	2.78	20240228	1.07	N	215000	500	31 억	1209437	N	N	25	N	N
99	20240513	150845	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77500	-200	5	-0.26	1135532800	14647	56.11	77700	77900	77200	101000	54400	77700	77526.65	19.27	3501	78700	78200	77600	77100	76500	78450	77350	31	23300	500	57490	100	1	6275415	4863	6.12	1.11	12	0.23	12670.00	69712.00	124600	20230511	-37.80	75600	20240228	2.51	91500	-15.30	20240102	75600	2.51	20240228	124300	-37.65	20230612	75600	2.51	20240228	1.07	N	215000	500	31 억	1209437	N	N	13	N	N
100	20240513	140845	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77500	-200	5	-0.26	962243600	12409	47.54	77700	77900	77200	101000	54400	77700	77544.01	19.27	3062	78700	78200	77600	77100	76500	78450	77350	31	23300	500	57490	100	1	6275415	4863	6.12	1.11	12	0.20	12670.00	69712.00	124600	20230511	-37.80	75600	20240228	2.51	91500	-15.30	20240102	75600	2.51	20240228	124300	-37.65	20230612	75600	2.51	20240228	1.07	N	215000	500	31 억	1209437	N	N	13	N	N
101	20240513	130839	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77700	0	3	0.00	873572900	11265	43.16	77700	77900	77200	101000	54400	77700	77547.53	19.27	2552	78700	78200	77600	77100	76500	78450	77350	31	23300	500	57490	100	1	6275415	4876	6.13	1.11	12	0.18	12670.00	69712.00	124600	20230511	-37.64	75600	20240228	2.78	91500	-15.08	20240102	75600	2.78	20240228	124300	-37.49	20230612	75600	2.78	20240228	1.07	N	215000	500	31 억	1209437	N	N	13	N	N
102	20240513	120842	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77400	-300	5	-0.39	708036700	9128	34.97	77700	77900	77200	101000	54400	77700	77567.56	19.27	1825	78700	78200	77600	77100	76500	78450	77350	31	23300	500	57490	100	1	6275415	4857	6.11	1.11	12	0.15	12670.00	69712.00	124600	20230511	-37.88	75600	20240228	2.38	91500	-15.41	20240102	75600	2.38	20240228	124300	-37.73	20230612	75600	2.38	20240228	1.07	N	215000	500	31 억	1209437	N	N	13	N	N
103	20240513	110841	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77600	-100	5	-0.13	600811500	7744	29.67	77700	77900	77200	101000	54400	77700	77584.13	19.27	1788	78700	78200	77600	77100	76500	78450	77350	31	23300	500	57490	100	1	6275415	4870	6.12	1.11	12	0.12	12670.00	69712.00	124600	20230511	-37.72	75600	20240228	2.65	91500	-15.19	20240102	75600	2.65	20240228	124300	-37.57	20230612	75600	2.65	20240228	1.07	N	215000	500	31 억	1209437	N	N	13	N	N
104	20240513	100841	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77900	200	2	0.26	462237400	5960	22.83	77700	77900	77200	101000	54400	77700	77556.61	19.27	1627	78700	78200	77600	77100	76500	78450	77350	31	23300	500	57490	100	1	6275415	4889	6.15	1.12	12	0.09	12670.00	69712.00	124600	20230511	-37.48	75600	20240228	3.04	91500	-14.86	20240102	75600	3.04	20240228	124300	-37.33	20230612	75600	3.04	20240228	1.07	N	215000	500	31 억	1209437	N	N	13	N	N
105	20240513	090844	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77600	-100	5	-0.13	60436500	778	2.98	77700	77900	77500	101000	54400	77700	77681.88	19.27	5	78700	78200	77600	77100	76500	78450	77350	31	23300	500	57490	100	1	6275415	4870	6.12	1.11	12	0.01	12670.00	69712.00	124600	20230511	-37.72	75600	20240228	2.65	91500	-15.19	20240102	75600	2.65	20240228	124300	-37.57	20230612	75600	2.65	20240228	1.07	N	215000	500	31 억	1209437	N	N	13	N	N
106	20240510	160817	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77700	300	2	0.39	2014436100	26052	106.25	77400	78100	77000	100600	54200	77400	77323.49	19.23	-7	79400	78400	77900	76900	76400	78150	76650	31	23200	500	57270	100	1	6275415	4876	6.13	1.11	12	0.42	12670.00	69712.00	124600	20230511	-37.64	75600	20240228	2.78	91500	-15.08	20240102	75600	2.78	20240228	124600	-37.64	20230511	75600	2.78	20240228	1.07	N	215000	500	31 억	1206618	N	N	13	N	N
107	20240510	150825	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77500	100	2	0.13	1903186900	24617	100.40	77400	78100	77000	100600	54200	77400	77311.89	19.23	-102	79400	78400	77900	76900	76400	78150	76650	31	23200	500	57270	100	1	6275415	4863	6.12	1.11	12	0.39	12670.00	69712.00	124600	20230511	-37.80	75600	20240228	2.51	91500	-15.30	20240102	75600	2.51	20240228	124600	-37.80	20230511	75600	2.51	20240228	1.07	N	215000	500	31 억	1206618	N	N	61	N	N
108	20240510	140828	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77200	-200	5	-0.26	1592124800	20594	83.99	77400	78100	77000	100600	54200	77400	77310.13	19.23	-519	79400	78400	77900	76900	76400	78150	76650	31	23200	500	57270	100	1	6275415	4845	6.09	1.11	12	0.33	12670.00	69712.00	124600	20230511	-38.04	75600	20240228	2.12	91500	-15.63	20240102	75600	2.12	20240228	124600	-38.04	20230511	75600	2.12	20240228	1.07	N	215000	500	31 억	1206618	N	N	61	N	N
109	20240510	130820	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77200	-200	5	-0.26	1155165200	14927	60.88	77400	78100	77100	100600	54200	77400	77387.63	19.23	-1138	79400	78400	77900	76900	76400	78150	76650	31	23200	500	57270	100	1	6275415	4845	6.09	1.11	12	0.24	12670.00	69712.00	124600	20230511	-38.04	75600	20240228	2.12	91500	-15.63	20240102	75600	2.12	20240228	124600	-38.04	20230511	75600	2.12	20240228	1.07	N	215000	500	31 억	1206618	N	N	61	N	N
110	20240510	120815	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77300	-100	5	-0.13	976268600	12609	51.42	77400	78100	77100	100600	54200	77400	77426.33	19.23	-1564	79400	78400	77900	76900	76400	78150	76650	31	23200	500	57270	100	1	6275415	4851	6.10	1.11	12	0.20	12670.00	69712.00	124600	20230511	-37.96	75600	20240228	2.25	91500	-15.52	20240102	75600	2.25	20240228	124600	-37.96	20230511	75600	2.25	20240228	1.07	N	215000	500	31 억	1206618	N	N	61	N	N
111	20240510	110819	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77200	-200	5	-0.26	713694900	9208	37.55	77400	78100	77100	100600	54200	77400	77508.13	19.23	-1352	79400	78400	77900	76900	76400	78150	76650	31	23200	500	57270	100	1	6275415	4845	6.09	1.11	12	0.15	12670.00	69712.00	124600	20230511	-38.04	75600	20240228	2.12	91500	-15.63	20240102	75600	2.12	20240228	124600	-38.04	20230511	75600	2.12	20240228	1.07	N	215000	500	31 억	1206618	N	N	61	N	N
112	20240510	100818	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77500	100	2	0.13	368435700	4739	19.33	77400	78100	77400	100600	54200	77400	77745.45	19.23	-319	79400	78400	77900	76900	76400	78150	76650	31	23200	500	57270	100	1	6275415	4863	6.12	1.11	12	0.08	12670.00	69712.00	124600	20230511	-37.80	75600	20240228	2.51	91500	-15.30	20240102	75600	2.51	20240228	124600	-37.80	20230511	75600	2.51	20240228	1.07	N	215000	500	31 억	1206618	N	N	61	N	N
113	20240510	090821	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77900	500	2	0.65	70176300	903	3.68	77400	78000	77400	100600	54200	77400	77714.62	19.23	99	79400	78400	77900	76900	76400	78150	76650	31	23200	500	57270	100	1	6275415	4889	6.15	1.12	12	0.01	12670.00	69712.00	124600	20230511	-37.48	75600	20240228	3.04	91500	-14.86	20240102	75600	3.04	20240228	124600	-37.48	20230511	75600	3.04	20240228	1.07	N	215000	500	31 억	1206618	N	N	61	N	N
114	20240509	160835	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77400	-1000	5	-1.28	1895417700	24366	186.24	78400	78900	77400	101900	54900	78400	77789.46	19.27	-5826	79466	78932	78566	78032	77666	78850	77950	31	23500	500	58010	100	1	6275415	4857	6.11	1.11	12	0.39	12670.00	69712.00	124600	20230511	-37.88	75600	20240228	2.38	91500	-15.41	20240102	75600	2.38	20240228	124600	-37.88	20230511	75600	2.38	20240228	1.10	N	215000	500	31 억	1209420	N	N	61	N	N
115	20240509	150835	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77400	-1000	5	-1.28	1741457000	22377	171.04	78400	78900	77400	101900	54900	78400	77823.52	19.27	-5517	79466	78932	78566	78032	77666	78850	77950	31	23500	500	58010	100	1	6275415	4857	6.11	1.11	12	0.36	12670.00	69712.00	124600	20230511	-37.88	75600	20240228	2.38	91500	-15.41	20240102	75600	2.38	20240228	124600	-37.88	20230511	75600	2.38	20240228	1.10	N	215000	500	31 억	1209420	N	N	64	N	N
116	20240509	140744	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77700	-700	5	-0.89	1214987000	15590	119.16	78400	78900	77600	101900	54900	78400	77933.74	19.27	-6130	79466	78932	78566	78032	77666	78850	77950	31	23500	500	58010	100	1	6275415	4876	6.13	1.11	12	0.25	12670.00	69712.00	124600	20230511	-37.64	75600	20240228	2.78	91500	-15.08	20240102	75600	2.78	20240228	124600	-37.64	20230511	75600	2.78	20240228	1.10	N	215000	500	31 억	1209420	N	N	64	N	N
117	20240509	130820	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77800	-600	5	-0.77	1007295100	12917	98.73	78400	78900	77600	101900	54900	78400	77982.12	19.27	-5639	79466	78932	78566	78032	77666	78850	77950	31	23500	500	58010	100	1	6275415	4882	6.14	1.12	12	0.21	12670.00	69712.00	124600	20230511	-37.56	75600	20240228	2.91	91500	-14.97	20240102	75600	2.91	20240228	124600	-37.56	20230511	75600	2.91	20240228	1.10	N	215000	500	31 억	1209420	N	N	64	N	N
118	20240509	120820	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77700	-700	5	-0.89	773600700	9915	75.79	78400	78900	77600	101900	54900	78400	78023.27	19.27	-5182	79466	78932	78566	78032	77666	78850	77950	31	23500	500	58010	100	1	6275415	4876	6.13	1.11	12	0.16	12670.00	69712.00	124600	20230511	-37.64	75600	20240228	2.78	91500	-15.08	20240102	75600	2.78	20240228	124600	-37.64	20230511	75600	2.78	20240228	1.10	N	215000	500	31 억	1209420	N	N	64	N	N
119	20240509	110808	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77700	-700	5	-0.89	536196100	6862	52.45	78400	78900	77700	101900	54900	78400	78139.92	19.27	-4138	79466	78932	78566	78032	77666	78850	77950	31	23500	500	58010	100	1	6275415	4876	6.13	1.11	12	0.11	12670.00	69712.00	124600	20230511	-37.64	75600	20240228	2.78	91500	-15.08	20240102	75600	2.78	20240228	124600	-37.64	20230511	75600	2.78	20240228	1.10	N	215000	500	31 억	1209420	N	N	64	N	N
120	20240509	100811	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78300	-100	5	-0.13	228289300	2916	22.29	78400	78900	78100	101900	54900	78400	78288.51	19.27	-850	79466	78932	78566	78032	77666	78850	77950	31	23500	500	58010	100	1	6275415	4914	6.18	1.12	12	0.05	12670.00	69712.00	124600	20230511	-37.16	75600	20240228	3.57	91500	-14.43	20240102	75600	3.57	20240228	124600	-37.16	20230511	75600	3.57	20240228	1.10	N	215000	500	31 억	1209420	N	N	64	N	N
121	20240509	090807	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78200	-200	5	-0.26	69957700	893	6.83	78400	78900	78100	101900	54900	78400	78340.09	19.27	-426	79466	78932	78566	78032	77666	78850	77950	31	23500	500	58010	100	1	6275415	4907	6.17	1.12	12	0.01	12670.00	69712.00	124600	20230511	-37.24	75600	20240228	3.44	91500	-14.54	20240102	75600	3.44	20240228	124600	-37.24	20230511	75600	3.44	20240228	1.10	N	215000	500	31 억	1209420	N	N	64	N	N
122	20240508	160802	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78400	-400	5	-0.51	1024897400	13050	51.27	78400	79100	78200	102400	55200	78800	78536.36	19.25	-392	80133	79466	78733	78066	77333	79800	78400	31	23600	500	58310	100	1	6275415	4920	6.19	1.12	12	0.21	12670.00	69712.00	124600	20230511	-37.08	75600	20240228	3.70	91500	-14.32	20240102	75600	3.70	20240228	124600	-37.08	20230511	75600	3.70	20240228	1.10	N	215000	500	31 억	1207794	N	N	64	N	N
123	20240508	150808	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78600	-200	5	-0.25	971230900	12366	48.58	78400	79100	78200	102400	55200	78800	78540.43	19.25	-149	80133	79466	78733	78066	77333	79800	78400	31	23600	500	58310	100	1	6275415	4932	6.20	1.13	12	0.20	12670.00	69712.00	124600	20230511	-36.92	75600	20240228	3.97	91500	-14.10	20240102	75600	3.97	20240228	124600	-36.92	20230511	75600	3.97	20240228	1.10	N	215000	500	31 억	1207794	N	N	73	N	N
124	20240508	140801	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78600	-200	5	-0.25	834108900	10621	41.73	78400	79100	78200	102400	55200	78800	78533.93	19.25	10	80133	79466	78733	78066	77333	79800	78400	31	23600	500	58310	100	1	6275415	4932	6.20	1.13	12	0.17	12670.00	69712.00	124600	20230511	-36.92	75600	20240228	3.97	91500	-14.10	20240102	75600	3.97	20240228	124600	-36.92	20230511	75600	3.97	20240228	1.10	N	215000	500	31 억	1207794	N	N	73	N	N
125	20240508	130759	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78600	-200	5	-0.25	726240600	9248	36.33	78400	79100	78200	102400	55200	78800	78529.48	19.25	-123	80133	79466	78733	78066	77333	79800	78400	31	23600	500	58310	100	1	6275415	4932	6.20	1.13	12	0.15	12670.00	69712.00	124600	20230511	-36.92	75600	20240228	3.97	91500	-14.10	20240102	75600	3.97	20240228	124600	-36.92	20230511	75600	3.97	20240228	1.10	N	215000	500	31 억	1207794	N	N	73	N	N
126	20240508	120758	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78400	-400	5	-0.51	594323900	7568	29.73	78400	79100	78200	102400	55200	78800	78531.17	19.25	-101	80133	79466	78733	78066	77333	79800	78400	31	23600	500	58310	100	1	6275415	4920	6.19	1.12	12	0.12	12670.00	69712.00	124600	20230511	-37.08	75600	20240228	3.70	91500	-14.32	20240102	75600	3.70	20240228	124600	-37.08	20230511	75600	3.70	20240228	1.10	N	215000	500	31 억	1207794	N	N	73	N	N
127	20240508	110838	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78300	-500	5	-0.63	492651600	6269	24.63	78400	79100	78200	102400	55200	78800	78585.36	19.25	211	80133	79466	78733	78066	77333	79800	78400	31	23600	500	58310	100	1	6275415	4914	6.18	1.12	12	0.10	12670.00	69712.00	124600	20230511	-37.16	75600	20240228	3.57	91500	-14.43	20240102	75600	3.57	20240228	124600	-37.16	20230511	75600	3.57	20240228	1.10	N	215000	500	31 억	1207794	N	N	73	N	N
128	20240508	100808	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78500	-300	5	-0.38	293259800	3726	14.64	78400	79100	78400	102400	55200	78800	78706.33	19.25	189	80133	79466	78733	78066	77333	79800	78400	31	23600	500	58310	100	1	6275415	4926	6.20	1.13	12	0.06	12670.00	69712.00	124600	20230511	-37.00	75600	20240228	3.84	91500	-14.21	20240102	75600	3.84	20240228	124600	-37.00	20230511	75600	3.84	20240228	1.10	N	215000	500	31 억	1207794	N	N	73	N	N
129	20240508	090810	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78800	0	3	0.00	82395600	1046	4.11	78400	79100	78400	102400	55200	78800	78772.08	19.25	275	80133	79466	78733	78066	77333	79800	78400	31	23600	500	58310	100	1	6275415	4945	6.22	1.13	12	0.02	12670.00	69712.00	124600	20230511	-36.76	75600	20240228	4.23	91500	-13.88	20240102	75600	4.23	20240228	124600	-36.76	20230511	75600	4.23	20240228	1.10	N	215000	500	31 억	1207794	N	N	73	N	N
130	20240503	160825	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78200	500	2	0.64	1346651900	17250	87.93	78500	78500	77600	101000	54400	77700	78066.74	19.20	114	78833	78266	77933	77366	77033	78100	77200	31	23300	500	57490	100	1	6275415	4907	6.17	1.12	12	0.27	12670.00	69712.00	124600	20230511	-37.24	75600	20240228	3.44	91500	-14.54	20240102	75600	3.44	20240228	124600	-37.24	20230511	75600	3.44	20240228	1.10	N	215000	500	31 억	1205136	N	N	523	N	N
131	20240503	150825	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78000	300	2	0.39	1286980600	16486	84.04	78500	78500	77600	101000	54400	77700	78065.06	19.20	135	78833	78266	77933	77366	77033	78100	77200	31	23300	500	57490	100	1	6275415	4895	6.16	1.12	12	0.26	12670.00	69712.00	124600	20230511	-37.40	75600	20240228	3.17	91500	-14.75	20240102	75600	3.17	20240228	124600	-37.40	20230511	75600	3.17	20240228	1.10	N	215000	500	31 억	1205136	N	N	0	N	N
132	20240503	140825	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78000	300	2	0.39	1068845200	13688	69.77	78500	78500	77600	101000	54400	77700	78086.29	19.20	-724	78833	78266	77933	77366	77033	78100	77200	31	23300	500	57490	100	1	6275415	4895	6.16	1.12	12	0.22	12670.00	69712.00	124600	20230511	-37.40	75600	20240228	3.17	91500	-14.75	20240102	75600	3.17	20240228	124600	-37.40	20230511	75600	3.17	20240228	1.10	N	215000	500	31 억	1205136	N	N	0	N	N
133	20240503	130826	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78100	400	2	0.51	951902500	12189	62.13	78500	78500	77600	101000	54400	77700	78095.21	19.20	-756	78833	78266	77933	77366	77033	78100	77200	31	23300	500	57490	100	1	6275415	4901	6.16	1.12	12	0.19	12670.00	69712.00	124600	20230511	-37.32	75600	20240228	3.31	91500	-14.64	20240102	75600	3.31	20240228	124600	-37.32	20230511	75600	3.31	20240228	1.10	N	215000	500	31 억	1205136	N	N	0	N	N
134	20240503	120823	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77700	0	3	0.00	830409000	10632	54.20	78500	78500	77600	101000	54400	77700	78104.68	19.20	-942	78833	78266	77933	77366	77033	78100	77200	31	23300	500	57490	100	1	6275415	4876	6.13	1.11	12	0.17	12670.00	69712.00	124600	20230511	-37.64	75600	20240228	2.78	91500	-15.08	20240102	75600	2.78	20240228	124600	-37.64	20230511	75600	2.78	20240228	1.10	N	215000	500	31 억	1205136	N	N	0	N	N
135	20240503	110822	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78100	400	2	0.51	536544900	6854	34.94	78500	78500	77900	101000	54400	77700	78282.01	19.20	-956	78833	78266	77933	77366	77033	78100	77200	31	23300	500	57490	100	1	6275415	4901	6.16	1.12	12	0.11	12670.00	69712.00	124600	20230511	-37.32	75600	20240228	3.31	91500	-14.64	20240102	75600	3.31	20240228	124600	-37.32	20230511	75600	3.31	20240228	1.10	N	215000	500	31 억	1205136	N	N	0	N	N
136	20240503	100819	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78400	700	2	0.90	356238900	4552	23.20	78500	78500	77900	101000	54400	77700	78259.86	19.20	-5	78833	78266	77933	77366	77033	78100	77200	31	23300	500	57490	100	1	6275415	4920	6.19	1.12	12	0.07	12670.00	69712.00	124600	20230511	-37.08	75600	20240228	3.70	91500	-14.32	20240102	75600	3.70	20240228	124600	-37.08	20230511	75600	3.70	20240228	1.10	N	215000	500	31 억	1205136	N	N	0	N	N
137	20240503	090817	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78400	700	2	0.90	77799300	993	5.06	78500	78500	77900	101000	54400	77700	78347.73	19.20	220	78833	78266	77933	77366	77033	78100	77200	31	23300	500	57490	100	1	6275415	4920	6.19	1.12	12	0.02	12670.00	69712.00	124600	20230511	-37.08	75600	20240228	3.70	91500	-14.32	20240102	75600	3.70	20240228	124600	-37.08	20230511	75600	3.70	20240228	1.10	N	215000	500	31 억	1205136	N	N	0	N	N
138	20240502	160811	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77700	-500	5	-0.64	1529490300	19618	68.95	78200	78500	77600	101600	54800	78200	77963.54	19.17	-2315	79333	78766	77833	77266	76333	79050	77550	31	23400	500	57860	100	1	6275415	4876	6.13	1.11	12	0.31	12670.00	69712.00	124600	20230511	-37.64	75600	20240228	2.78	91500	-15.08	20240102	75600	2.78	20240228	124600	-37.64	20230511	75600	2.78	20240228	1.13	N	215000	500	31 억	1202781	N	N	537	N	N
139	20240502	150817	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77900	-300	5	-0.38	1389900000	17825	62.65	78200	78500	77600	101600	54800	78200	77974.63	19.17	-2607	79333	78766	77833	77266	76333	79050	77550	31	23400	500	57860	100	1	6275415	4889	6.15	1.12	12	0.28	12670.00	69712.00	124600	20230511	-37.48	75600	20240228	3.04	91500	-14.86	20240102	75600	3.04	20240228	124600	-37.48	20230511	75600	3.04	20240228	1.13	N	215000	500	31 억	1202781	N	N	537	N	N
140	20240502	140813	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77800	-400	5	-0.51	938184800	12034	42.30	78200	78500	77600	101600	54800	78200	77960.98	19.17	-3052	79333	78766	77833	77266	76333	79050	77550	31	23400	500	57860	100	1	6275415	4882	6.14	1.12	12	0.19	12670.00	69712.00	124600	20230511	-37.56	75600	20240228	2.91	91500	-14.97	20240102	75600	2.91	20240228	124600	-37.56	20230511	75600	2.91	20240228	1.13	N	215000	500	31 억	1202781	N	N	537	N	N
141	20240502	130810	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77600	-600	5	-0.77	800692600	10269	36.09	78200	78500	77600	101600	54800	78200	77971.60	19.17	-2924	79333	78766	77833	77266	76333	79050	77550	31	23400	500	57860	100	1	6275415	4870	6.12	1.11	12	0.16	12670.00	69712.00	124600	20230511	-37.72	75600	20240228	2.65	91500	-15.19	20240102	75600	2.65	20240228	124600	-37.72	20230511	75600	2.65	20240228	1.13	N	215000	500	31 억	1202781	N	N	537	N	N
142	20240502	120808	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77700	-500	5	-0.64	703407700	9017	31.69	78200	78500	77700	101600	54800	78200	78008.85	19.17	-2644	79333	78766	77833	77266	76333	79050	77550	31	23400	500	57860	100	1	6275415	4876	6.13	1.11	12	0.14	12670.00	69712.00	124600	20230511	-37.64	75600	20240228	2.78	91500	-15.08	20240102	75600	2.78	20240228	124600	-37.64	20230511	75600	2.78	20240228	1.13	N	215000	500	31 억	1202781	N	N	537	N	N
143	20240502	110807	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77800	-400	5	-0.51	577486300	7398	26.00	78200	78500	77700	101600	54800	78200	78059.60	19.17	-2076	79333	78766	77833	77266	76333	79050	77550	31	23400	500	57860	100	1	6275415	4882	6.14	1.12	12	0.12	12670.00	69712.00	124600	20230511	-37.56	75600	20240228	2.91	91500	-14.97	20240102	75600	2.91	20240228	124600	-37.56	20230511	75600	2.91	20240228	1.13	N	215000	500	31 억	1202781	N	N	537	N	N
144	20240502	100806	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78200	0	3	0.00	339595100	4344	15.27	78200	78500	77900	101600	54800	78200	78175.61	19.17	-1	79333	78766	77833	77266	76333	79050	77550	31	23400	500	57860	100	1	6275415	4907	6.17	1.12	12	0.07	12670.00	69712.00	124600	20230511	-37.24	75600	20240228	3.44	91500	-14.54	20240102	75600	3.44	20240228	124600	-37.24	20230511	75600	3.44	20240228	1.13	N	215000	500	31 억	1202781	N	N	537	N	N
145	20240502	090805	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78400	200	2	0.26	56480500	722	2.54	78200	78500	77900	101600	54800	78200	78228.23	19.17	414	79333	78766	77833	77266	76333	79050	77550	31	23400	500	57860	100	1	6275415	4920	6.19	1.12	12	0.01	12670.00	69712.00	124600	20230511	-37.08	75600	20240228	3.70	91500	-14.32	20240102	75600	3.70	20240228	124600	-37.08	20230511	75600	3.70	20240228	1.13	N	215000	500	31 억	1202781	N	N	537	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History