KissMeData/030520/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230927	160401	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13470	360	2	2.75	1452127740	109517	110.66	12920	13500	12910	17040	9180	13110	13255.37	9.46	15905	13796	13452	13266	12922	12736	13360	12830	135	3930	500	9430	10	1	24179744	3257	7.26	1.00	12	0.45	1855.00	13480.00	17950	20230329	-24.96	11690	20230726	15.23	17950	-24.96	20230329	11690	15.23	20230726	17950	-24.96	20230329	11690	15.23	20230726	3.73	Y	030520	500	134 억	2287491	N	N	17586	N	N
3	20230927	150403	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13480	370	2	2.82	1306586730	98721	99.75	12920	13490	12910	17040	9180	13110	13235.14	9.46	13171	13796	13452	13266	12922	12736	13360	12830	135	3930	500	9430	10	1	24179744	3259	7.27	1.00	12	0.41	1855.00	13480.00	17950	20230329	-24.90	11690	20230726	15.31	17950	-24.90	20230329	11690	15.31	20230726	17950	-24.90	20230329	11690	15.31	20230726	3.73	Y	030520	500	134 억	2287491	N	N	5743	N	N
4	20230927	140402	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13350	240	2	1.83	1091619290	82737	83.60	12920	13390	12910	17040	9180	13110	13193.85	9.46	10786	13796	13452	13266	12922	12736	13360	12830	135	3930	500	9430	10	1	24179744	3228	7.20	0.99	12	0.34	1855.00	13480.00	17950	20230329	-25.63	11690	20230726	14.20	17950	-25.63	20230329	11690	14.20	20230726	17950	-25.63	20230329	11690	14.20	20230726	3.73	Y	030520	500	134 억	2287491	N	N	5743	N	N
5	20230927	130359	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13230	120	2	0.92	795887850	60556	61.19	12920	13300	12910	17040	9180	13110	13143.01	9.46	12308	13796	13452	13266	12922	12736	13360	12830	135	3930	500	9430	10	1	24179744	3199	7.13	0.98	12	0.25	1855.00	13480.00	17950	20230329	-26.30	11690	20230726	13.17	17950	-26.30	20230329	11690	13.17	20230726	17950	-26.30	20230329	11690	13.17	20230726	3.73	Y	030520	500	134 억	2287491	N	N	5743	N	N
6	20230927	120358	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13090	-20	5	-0.15	678763450	51649	52.19	12920	13300	12910	17040	9180	13110	13141.85	9.46	8637	13796	13452	13266	12922	12736	13360	12830	135	3930	500	9430	10	1	24179744	3165	7.06	0.97	12	0.21	1855.00	13480.00	17950	20230329	-27.08	11690	20230726	11.98	17950	-27.08	20230329	11690	11.98	20230726	17950	-27.08	20230329	11690	11.98	20230726	3.73	Y	030520	500	134 억	2287491	N	N	5743	N	N
7	20230927	110401	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13280	170	2	1.30	496343730	37824	38.22	12920	13300	12910	17040	9180	13110	13122.45	9.46	10100	13796	13452	13266	12922	12736	13360	12830	135	3930	500	9430	10	1	24179744	3211	7.16	0.99	12	0.16	1855.00	13480.00	17950	20230329	-26.02	11690	20230726	13.60	17950	-26.02	20230329	11690	13.60	20230726	17950	-26.02	20230329	11690	13.60	20230726	3.73	Y	030520	500	134 억	2287491	N	N	5743	N	N
8	20230927	100359	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13080	-30	5	-0.23	266421100	20404	20.62	12920	13240	12910	17040	9180	13110	13057.30	9.46	2655	13796	13452	13266	12922	12736	13360	12830	135	3930	500	9430	10	1	24179744	3163	7.05	0.97	12	0.08	1855.00	13480.00	17950	20230329	-27.13	11690	20230726	11.89	17950	-27.13	20230329	11690	11.89	20230726	17950	-27.13	20230329	11690	11.89	20230726	3.73	Y	030520	500	134 억	2287491	N	N	5743	N	N
9	20230927	090405	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12990	-120	5	-0.92	60216030	4659	4.71	12920	13010	12910	17040	9180	13110	12924.67	9.46	868	13796	13452	13266	12922	12736	13360	12830	135	3930	500	9430	10	1	24179744	3141	7.00	0.96	12	0.02	1855.00	13480.00	17950	20230329	-27.63	11690	20230726	11.12	17950	-27.63	20230329	11690	11.12	20230726	17950	-27.63	20230329	11690	11.12	20230726	3.73	Y	030520	500	134 억	2287491	N	N	5743	N	N
10	20230926	160358	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13110	-230	5	-1.72	1287389360	97651	85.60	13350	13610	13080	17340	9340	13340	13183.63	9.49	-12126	13546	13442	13296	13192	13046	13495	13245	135	4000	500	9600	10	1	24179744	3170	7.07	0.97	12	0.40	1855.00	13480.00	17950	20230329	-26.96	11690	20230726	12.15	17950	-26.96	20230329	11690	12.15	20230726	17950	-26.96	20230329	11690	12.15	20230726	3.72	Y	030520	500	134 억	2294075	N	N	5743	N	N
11	20230926	150400	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13160	-180	5	-1.35	1158610870	87849	77.01	13350	13610	13080	17340	9340	13340	13188.66	9.49	-12911	13546	13442	13296	13192	13046	13495	13245	135	4000	500	9600	10	1	24179744	3182	7.09	0.98	12	0.36	1855.00	13480.00	17950	20230329	-26.69	11690	20230726	12.57	17950	-26.69	20230329	11690	12.57	20230726	17950	-26.69	20230329	11690	12.57	20230726	3.72	Y	030520	500	134 억	2294075	N	N	5313	N	N
12	20230926	140356	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13150	-190	5	-1.42	1043596780	79093	69.33	13350	13610	13080	17340	9340	13340	13194.55	9.49	-11450	13546	13442	13296	13192	13046	13495	13245	135	4000	500	9600	10	1	24179744	3180	7.09	0.98	12	0.33	1855.00	13480.00	17950	20230329	-26.74	11690	20230726	12.49	17950	-26.74	20230329	11690	12.49	20230726	17950	-26.74	20230329	11690	12.49	20230726	3.72	Y	030520	500	134 억	2294075	N	N	5313	N	N
13	20230926	130356	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13140	-200	5	-1.50	793593690	60044	52.63	13350	13610	13130	17340	9340	13340	13216.87	9.49	-9442	13546	13442	13296	13192	13046	13495	13245	135	4000	500	9600	10	1	24179744	3177	7.08	0.97	12	0.25	1855.00	13480.00	17950	20230329	-26.80	11690	20230726	12.40	17950	-26.80	20230329	11690	12.40	20230726	17950	-26.80	20230329	11690	12.40	20230726	3.72	Y	030520	500	134 억	2294075	N	N	5313	N	N
14	20230926	120359	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13170	-170	5	-1.27	631121690	47699	41.81	13350	13610	13150	17340	9340	13340	13231.34	9.49	-8160	13546	13442	13296	13192	13046	13495	13245	135	4000	500	9600	10	1	24179744	3184	7.10	0.98	12	0.20	1855.00	13480.00	17950	20230329	-26.63	11690	20230726	12.66	17950	-26.63	20230329	11690	12.66	20230726	17950	-26.63	20230329	11690	12.66	20230726	3.72	Y	030520	500	134 억	2294075	N	N	5313	N	N
15	20230926	110358	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13180	-160	5	-1.20	565506280	42723	37.45	13350	13610	13150	17340	9340	13340	13236.58	9.49	-6830	13546	13442	13296	13192	13046	13495	13245	135	4000	500	9600	10	1	24179744	3187	7.11	0.98	12	0.18	1855.00	13480.00	17950	20230329	-26.57	11690	20230726	12.75	17950	-26.57	20230329	11690	12.75	20230726	17950	-26.57	20230329	11690	12.75	20230726	3.72	Y	030520	500	134 억	2294075	N	N	5313	N	N
16	20230926	100357	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13220	-120	5	-0.90	357431060	26983	23.65	13350	13610	13150	17340	9340	13340	13246.53	9.49	-4243	13546	13442	13296	13192	13046	13495	13245	135	4000	500	9600	10	1	24179744	3197	7.13	0.98	12	0.11	1855.00	13480.00	17950	20230329	-26.35	11690	20230726	13.09	17950	-26.35	20230329	11690	13.09	20230726	17950	-26.35	20230329	11690	13.09	20230726	3.72	Y	030520	500	134 억	2294075	N	N	5313	N	N
17	20230926	090357	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13350	10	2	0.07	26414700	1959	1.72	13350	13610	13340	17340	9340	13340	13483.77	9.49	-586	13546	13442	13296	13192	13046	13495	13245	135	4000	500	9600	10	1	24179744	3228	7.20	0.99	12	0.01	1855.00	13480.00	17950	20230329	-25.63	11690	20230726	14.20	17950	-25.63	20230329	11690	14.20	20230726	17950	-25.63	20230329	11690	14.20	20230726	3.72	Y	030520	500	134 억	2294075	N	N	5313	N	N
18	20230925	160358	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13340	60	2	0.45	1498282340	112736	67.48	13220	13400	13150	17260	9300	13280	13290.12	9.39	25453	13640	13460	13320	13140	13000	13550	13230	135	3980	500	9560	10	1	24179744	3226	7.19	0.99	12	0.47	1855.00	13480.00	17950	20230329	-25.68	11690	20230726	14.11	17950	-25.68	20230329	11690	14.11	20230726	17950	-25.68	20230329	11690	14.11	20230726	3.76	Y	030520	500	134 억	2271323	N	N	5313	N	N
19	20230925	150400	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13320	40	2	0.30	1348963060	101539	60.77	13220	13400	13150	17260	9300	13280	13285.17	9.39	22665	13640	13460	13320	13140	13000	13550	13230	135	3980	500	9560	10	1	24179744	3221	7.18	0.99	12	0.42	1855.00	13480.00	17950	20230329	-25.79	11690	20230726	13.94	17950	-25.79	20230329	11690	13.94	20230726	17950	-25.79	20230329	11690	13.94	20230726	3.76	Y	030520	500	134 억	2271323	N	N	6086	N	N
20	20230925	140353	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13350	70	2	0.53	1120489300	84416	50.53	13220	13400	13150	17260	9300	13280	13273.42	9.39	18905	13640	13460	13320	13140	13000	13550	13230	135	3980	500	9560	10	1	24179744	3228	7.20	0.99	12	0.35	1855.00	13480.00	17950	20230329	-25.63	11690	20230726	14.20	17950	-25.63	20230329	11690	14.20	20230726	17950	-25.63	20230329	11690	14.20	20230726	3.76	Y	030520	500	134 억	2271323	N	N	6086	N	N
21	20230925	130354	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13360	80	2	0.60	958401770	72273	43.26	13220	13400	13150	17260	9300	13280	13260.85	9.39	14500	13640	13460	13320	13140	13000	13550	13230	135	3980	500	9560	10	1	24179744	3230	7.20	0.99	12	0.30	1855.00	13480.00	17950	20230329	-25.57	11690	20230726	14.29	17950	-25.57	20230329	11690	14.29	20230726	17950	-25.57	20230329	11690	14.29	20230726	3.76	Y	030520	500	134 억	2271323	N	N	6086	N	N
22	20230925	120359	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13240	-40	5	-0.30	771337740	58229	34.85	13220	13350	13150	17260	9300	13280	13246.63	9.39	7084	13640	13460	13320	13140	13000	13550	13230	135	3980	500	9560	10	1	24179744	3201	7.14	0.98	12	0.24	1855.00	13480.00	17950	20230329	-26.24	11690	20230726	13.26	17950	-26.24	20230329	11690	13.26	20230726	17950	-26.24	20230329	11690	13.26	20230726	3.76	Y	030520	500	134 억	2271323	N	N	6086	N	N
23	20230925	110354	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13210	-70	5	-0.53	682921640	51534	30.85	13220	13350	13150	17260	9300	13280	13251.87	9.39	7152	13640	13460	13320	13140	13000	13550	13230	135	3980	500	9560	10	1	24179744	3194	7.12	0.98	12	0.21	1855.00	13480.00	17950	20230329	-26.41	11690	20230726	13.00	17950	-26.41	20230329	11690	13.00	20230726	17950	-26.41	20230329	11690	13.00	20230726	3.76	Y	030520	500	134 억	2271323	N	N	6086	N	N
24	20230925	100356	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13320	40	2	0.30	413914520	31185	18.67	13220	13350	13220	17260	9300	13280	13272.87	9.39	7467	13640	13460	13320	13140	13000	13550	13230	135	3980	500	9560	10	1	24179744	3221	7.18	0.99	12	0.13	1855.00	13480.00	17950	20230329	-25.79	11690	20230726	13.94	17950	-25.79	20230329	11690	13.94	20230726	17950	-25.79	20230329	11690	13.94	20230726	3.76	Y	030520	500	134 억	2271323	N	N	6086	N	N
25	20230925	090356	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13270	-10	5	-0.08	12352090	934	0.56	13220	13280	13220	17260	9300	13280	13224.94	9.39	28	13640	13460	13320	13140	13000	13550	13230	135	3980	500	9560	10	1	24179744	3209	7.15	0.98	12	0.00	1855.00	13480.00	17950	20230329	-26.07	11690	20230726	13.52	17950	-26.07	20230329	11690	13.52	20230726	17950	-26.07	20230329	11690	13.52	20230726	3.76	Y	030520	500	134 억	2271323	N	N	6086	N	N
26	20230922	160407	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13280	-130	5	-0.97	2195656440	165274	103.93	13200	13500	13180	17430	9390	13410	13284.95	9.36	10686	14663	14036	13713	13086	12763	13875	12925	135	4020	500	9650	10	1	24179744	3211	7.16	0.99	12	0.68	1855.00	13480.00	17950	20230329	-26.02	11690	20230726	13.60	17950	-26.02	20230329	11690	13.60	20230726	17950	-26.02	20230329	11690	13.60	20230726	3.77	Y	030520	500	134 억	2263427	N	N	6086	N	N
27	20230922	150404	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13240	-170	5	-1.27	1987790130	149593	94.07	13200	13500	13180	17430	9390	13410	13287.99	9.36	6632	14663	14036	13713	13086	12763	13875	12925	135	4020	500	9650	10	1	24179744	3201	7.14	0.98	12	0.62	1855.00	13480.00	17950	20230329	-26.24	11690	20230726	13.26	17950	-26.24	20230329	11690	13.26	20230726	17950	-26.24	20230329	11690	13.26	20230726	3.77	Y	030520	500	134 억	2263427	N	N	10345	N	N
28	20230922	140406	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13230	-180	5	-1.34	1555865450	116895	73.51	13200	13500	13180	17430	9390	13410	13309.94	9.36	2267	14663	14036	13713	13086	12763	13875	12925	135	4020	500	9650	10	1	24179744	3199	7.13	0.98	12	0.48	1855.00	13480.00	17950	20230329	-26.30	11690	20230726	13.17	17950	-26.30	20230329	11690	13.17	20230726	17950	-26.30	20230329	11690	13.17	20230726	3.77	Y	030520	500	134 억	2263427	N	N	10345	N	N
29	20230922	130344	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13300	-110	5	-0.82	1131731380	84910	53.39	13200	13500	13180	17430	9390	13410	13328.60	9.36	-1261	14663	14036	13713	13086	12763	13875	12925	135	4020	500	9650	10	1	24179744	3216	7.17	0.99	12	0.35	1855.00	13480.00	17950	20230329	-25.91	11690	20230726	13.77	17950	-25.91	20230329	11690	13.77	20230726	17950	-25.91	20230329	11690	13.77	20230726	3.77	Y	030520	500	134 억	2263427	N	N	10345	N	N
30	20230922	120342	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13370	-40	5	-0.30	986875130	74046	46.56	13200	13500	13180	17430	9390	13410	13327.87	9.36	-680	14663	14036	13713	13086	12763	13875	12925	135	4020	500	9650	10	1	24179744	3233	7.21	0.99	12	0.31	1855.00	13480.00	17950	20230329	-25.52	11690	20230726	14.37	17950	-25.52	20230329	11690	14.37	20230726	17950	-25.52	20230329	11690	14.37	20230726	3.77	Y	030520	500	134 억	2263427	N	N	10345	N	N
31	20230922	110342	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13410	0	3	0.00	721854400	54302	34.15	13200	13500	13180	17430	9390	13410	13293.33	9.36	8804	14663	14036	13713	13086	12763	13875	12925	135	4020	500	9650	10	1	24179744	3243	7.23	0.99	12	0.22	1855.00	13480.00	17950	20230329	-25.29	11690	20230726	14.71	17950	-25.29	20230329	11690	14.71	20230726	17950	-25.29	20230329	11690	14.71	20230726	3.77	Y	030520	500	134 억	2263427	N	N	10345	N	N
32	20230922	100343	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13280	-130	5	-0.97	378673120	28550	17.95	13200	13400	13180	17430	9390	13410	13263.51	9.36	3041	14663	14036	13713	13086	12763	13875	12925	135	4020	500	9650	10	1	24179744	3211	7.16	0.99	12	0.12	1855.00	13480.00	17950	20230329	-26.02	11690	20230726	13.60	17950	-26.02	20230329	11690	13.60	20230726	17950	-26.02	20230329	11690	13.60	20230726	3.77	Y	030520	500	134 억	2263427	N	N	10345	N	N
33	20230922	090337	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13220	-190	5	-1.42	45340890	3431	2.16	13200	13290	13200	17430	9390	13410	13215.07	9.36	-630	14663	14036	13713	13086	12763	13875	12925	135	4020	500	9650	10	1	24179744	3197	7.13	0.98	12	0.01	1855.00	13480.00	17950	20230329	-26.35	11690	20230726	13.09	17950	-26.35	20230329	11690	13.09	20230726	17950	-26.35	20230329	11690	13.09	20230726	3.77	Y	030520	500	134 억	2263427	N	N	10345	N	N
34	20230921	160344	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13410	-530	5	-3.80	2143081410	157508	131.88	13800	14340	13390	18120	9760	13940	13607.10	9.48	-32219	14153	14046	13873	13766	13593	14100	13820	135	4180	500	10030	10	1	24179744	3243	7.23	0.99	12	0.65	1855.00	13480.00	17950	20230329	-25.29	11690	20230726	14.71	17950	-25.29	20230329	11690	14.71	20230726	17950	-25.29	20230329	11690	14.71	20230726	3.78	Y	030520	500	134 억	2291879	N	N	10345	N	N
35	20230921	150339	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13460	-480	5	-3.44	1845584560	135334	113.31	13800	14340	13410	18120	9760	13940	13637.20	9.48	-32274	14153	14046	13873	13766	13593	14100	13820	135	4180	500	10030	10	1	24179744	3255	7.26	1.00	12	0.56	1855.00	13480.00	17950	20230329	-25.01	11690	20230726	15.14	17950	-25.01	20230329	11690	15.14	20230726	17950	-25.01	20230329	11690	15.14	20230726	3.78	Y	030520	500	134 억	2291879	N	N	4520	N	N
36	20230921	140340	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13490	-450	5	-3.23	1630186370	119327	99.91	13800	14340	13450	18120	9760	13940	13661.45	9.48	-30000	14153	14046	13873	13766	13593	14100	13820	135	4180	500	10030	10	1	24179744	3262	7.27	1.00	12	0.49	1855.00	13480.00	17950	20230329	-24.85	11690	20230726	15.40	17950	-24.85	20230329	11690	15.40	20230726	17950	-24.85	20230329	11690	15.40	20230726	3.78	Y	030520	500	134 억	2291879	N	N	4520	N	N
37	20230921	130338	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13570	-370	5	-2.65	1242830200	90681	75.93	13800	14340	13550	18120	9760	13940	13705.45	9.48	-26417	14153	14046	13873	13766	13593	14100	13820	135	4180	500	10030	10	1	24179744	3281	7.32	1.01	12	0.38	1855.00	13480.00	17950	20230329	-24.40	11690	20230726	16.08	17950	-24.40	20230329	11690	16.08	20230726	17950	-24.40	20230329	11690	16.08	20230726	3.78	Y	030520	500	134 억	2291879	N	N	4520	N	N
38	20230921	120336	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13580	-360	5	-2.58	1069914610	77937	65.26	13800	14340	13580	18120	9760	13940	13727.87	9.48	-23716	14153	14046	13873	13766	13593	14100	13820	135	4180	500	10030	10	1	24179744	3284	7.32	1.01	12	0.32	1855.00	13480.00	17950	20230329	-24.35	11690	20230726	16.17	17950	-24.35	20230329	11690	16.17	20230726	17950	-24.35	20230329	11690	16.17	20230726	3.78	Y	030520	500	134 억	2291879	N	N	4520	N	N
39	20230921	110344	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13650	-290	5	-2.08	859250240	62466	52.30	13800	14340	13630	18120	9760	13940	13755.41	9.48	-21188	14153	14046	13873	13766	13593	14100	13820	135	4180	500	10030	10	1	24179744	3301	7.36	1.01	12	0.26	1855.00	13480.00	17950	20230329	-23.96	11690	20230726	16.77	17950	-23.96	20230329	11690	16.77	20230726	17950	-23.96	20230329	11690	16.77	20230726	3.78	Y	030520	500	134 억	2291879	N	N	4520	N	N
40	20230921	100338	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13710	-230	5	-1.65	495283070	35855	30.02	13800	14340	13700	18120	9760	13940	13813.41	9.48	-10193	14153	14046	13873	13766	13593	14100	13820	135	4180	500	10030	10	1	24179744	3315	7.39	1.02	12	0.15	1855.00	13480.00	17950	20230329	-23.62	11690	20230726	17.28	17950	-23.62	20230329	11690	17.28	20230726	17950	-23.62	20230329	11690	17.28	20230726	3.78	Y	030520	500	134 억	2291879	N	N	4520	N	N
41	20230921	090343	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13770	-170	5	-1.22	59144980	4286	3.59	13800	13870	13770	18120	9760	13940	13798.75	9.48	-55	14153	14046	13873	13766	13593	14100	13820	135	4180	500	10030	10	1	24179744	3330	7.42	1.02	12	0.02	1855.00	13480.00	17950	20230329	-23.29	11690	20230726	17.79	17950	-23.29	20230329	11690	17.79	20230726	17950	-23.29	20230329	11690	17.79	20230726	3.78	Y	030520	500	134 억	2291879	N	N	4520	N	N
42	20230920	160343	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13940	40	2	0.29	1625062460	117600	62.87	13810	13980	13700	18070	9730	13900	13818.50	9.34	-2561	14613	14256	14053	13696	13493	14155	13595	135	4170	500	10000	10	1	24179744	3371	7.51	1.03	12	0.49	1855.00	13480.00	17950	20230329	-22.34	11690	20230726	19.25	17950	-22.34	20230329	11690	19.25	20230726	17950	-22.34	20230329	11690	19.25	20230726	3.76	Y	030520	500	134 억	2257611	N	N	4520	N	N
43	20230920	150333	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13960	60	2	0.43	1523325860	110303	58.97	13810	13980	13700	18070	9730	13900	13810.38	9.34	-4887	14613	14256	14053	13696	13493	14155	13595	135	4170	500	10000	10	1	24179744	3375	7.53	1.04	12	0.46	1855.00	13480.00	17950	20230329	-22.23	11690	20230726	19.42	17950	-22.23	20230329	11690	19.42	20230726	17950	-22.23	20230329	11690	19.42	20230726	3.76	Y	030520	500	134 억	2257611	N	N	4960	N	N
44	20230920	140337	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13880	-20	5	-0.14	1251540270	90798	48.54	13810	13930	13700	18070	9730	13900	13783.79	9.34	-3956	14613	14256	14053	13696	13493	14155	13595	135	4170	500	10000	10	1	24179744	3356	7.48	1.03	12	0.38	1855.00	13480.00	17950	20230329	-22.67	11690	20230726	18.73	17950	-22.67	20230329	11690	18.73	20230726	17950	-22.67	20230329	11690	18.73	20230726	3.76	Y	030520	500	134 억	2257611	N	N	4960	N	N
45	20230920	130336	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13830	-70	5	-0.50	1108871100	80475	43.02	13810	13930	13700	18070	9730	13900	13779.08	9.34	-4052	14613	14256	14053	13696	13493	14155	13595	135	4170	500	10000	10	1	24179744	3344	7.46	1.03	12	0.33	1855.00	13480.00	17950	20230329	-22.95	11690	20230726	18.31	17950	-22.95	20230329	11690	18.31	20230726	17950	-22.95	20230329	11690	18.31	20230726	3.76	Y	030520	500	134 억	2257611	N	N	4960	N	N
46	20230920	120335	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13750	-150	5	-1.08	965910460	70105	37.48	13810	13930	13700	18070	9730	13900	13778.05	9.34	-6118	14613	14256	14053	13696	13493	14155	13595	135	4170	500	10000	10	1	24179744	3325	7.41	1.02	12	0.29	1855.00	13480.00	17950	20230329	-23.40	11690	20230726	17.62	17950	-23.40	20230329	11690	17.62	20230726	17950	-23.40	20230329	11690	17.62	20230726	3.76	Y	030520	500	134 억	2257611	N	N	4960	N	N
47	20230920	110339	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13780	-120	5	-0.86	750518530	54434	29.10	13810	13930	13700	18070	9730	13900	13787.68	9.34	-5700	14613	14256	14053	13696	13493	14155	13595	135	4170	500	10000	10	1	24179744	3332	7.43	1.02	12	0.23	1855.00	13480.00	17950	20230329	-23.23	11690	20230726	17.88	17950	-23.23	20230329	11690	17.88	20230726	17950	-23.23	20230329	11690	17.88	20230726	3.76	Y	030520	500	134 억	2257611	N	N	4960	N	N
48	20230920	100329	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13850	-50	5	-0.36	476453970	34575	18.48	13810	13880	13700	18070	9730	13900	13780.30	9.34	307	14613	14256	14053	13696	13493	14155	13595	135	4170	500	10000	10	1	24179744	3349	7.47	1.03	12	0.14	1855.00	13480.00	17950	20230329	-22.84	11690	20230726	18.48	17950	-22.84	20230329	11690	18.48	20230726	17950	-22.84	20230329	11690	18.48	20230726	3.76	Y	030520	500	134 억	2257611	N	N	4960	N	N
49	20230920	090336	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13820	-80	5	-0.58	44169420	3194	1.71	13810	13880	13810	18070	9730	13900	13828.87	9.34	985	14613	14256	14053	13696	13493	14155	13595	135	4170	500	10000	10	1	24179744	3342	7.45	1.03	12	0.01	1855.00	13480.00	17950	20230329	-23.01	11690	20230726	18.22	17950	-23.01	20230329	11690	18.22	20230726	17950	-23.01	20230329	11690	18.22	20230726	3.76	Y	030520	500	134 억	2257611	N	N	4960	N	N
50	20230919	160333	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13900	-450	5	-3.14	2606136110	185823	168.96	14300	14410	13850	18650	10050	14350	14025.08	9.49	-38104	14596	14472	14316	14192	14036	14535	14255	135	4300	500	10330	10	1	24179744	3361	7.49	1.03	12	0.77	1855.00	13480.00	17950	20230329	-22.56	11690	20230726	18.91	17950	-22.56	20230329	11690	18.91	20230726	17950	-22.56	20230329	11690	18.91	20230726	3.68	Y	030520	500	134 억	2295285	N	N	4960	N	N
51	20230919	150332	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13900	-450	5	-3.14	2467503720	175867	159.91	14300	14410	13850	18650	10050	14350	14030.42	9.49	-37585	14596	14472	14316	14192	14036	14535	14255	135	4300	500	10330	10	1	24179744	3361	7.49	1.03	12	0.73	1855.00	13480.00	17950	20230329	-22.56	11690	20230726	18.91	17950	-22.56	20230329	11690	18.91	20230726	17950	-22.56	20230329	11690	18.91	20230726	3.68	Y	030520	500	134 억	2295285	N	N	2681	N	N
52	20230919	140330	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13920	-430	5	-3.00	2202461550	156820	142.59	14300	14410	13850	18650	10050	14350	14044.42	9.49	-40005	14596	14472	14316	14192	14036	14535	14255	135	4300	500	10330	10	1	24179744	3366	7.50	1.03	12	0.65	1855.00	13480.00	17950	20230329	-22.45	11690	20230726	19.08	17950	-22.45	20230329	11690	19.08	20230726	17950	-22.45	20230329	11690	19.08	20230726	3.68	Y	030520	500	134 억	2295285	N	N	2681	N	N
53	20230919	130329	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13910	-440	5	-3.07	1901806690	135165	122.90	14300	14410	13850	18650	10050	14350	14070.16	9.49	-38872	14596	14472	14316	14192	14036	14535	14255	135	4300	500	10330	10	1	24179744	3363	7.50	1.03	12	0.56	1855.00	13480.00	17950	20230329	-22.51	11690	20230726	18.99	17950	-22.51	20230329	11690	18.99	20230726	17950	-22.51	20230329	11690	18.99	20230726	3.68	Y	030520	500	134 억	2295285	N	N	2681	N	N
54	20230919	120339	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13910	-440	5	-3.07	1681242540	119314	108.49	14300	14410	13850	18650	10050	14350	14090.80	9.49	-37140	14596	14472	14316	14192	14036	14535	14255	135	4300	500	10330	10	1	24179744	3363	7.50	1.03	12	0.49	1855.00	13480.00	17950	20230329	-22.51	11690	20230726	18.99	17950	-22.51	20230329	11690	18.99	20230726	17950	-22.51	20230329	11690	18.99	20230726	3.68	Y	030520	500	134 억	2295285	N	N	2681	N	N
55	20230919	110340	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13950	-400	5	-2.79	1294203890	91483	83.18	14300	14410	13940	18650	10050	14350	14146.82	9.49	-29657	14596	14472	14316	14192	14036	14535	14255	135	4300	500	10330	10	1	24179744	3373	7.52	1.03	12	0.38	1855.00	13480.00	17950	20230329	-22.28	11690	20230726	19.33	17950	-22.28	20230329	11690	19.33	20230726	17950	-22.28	20230329	11690	19.33	20230726	3.68	Y	030520	500	134 억	2295285	N	N	2681	N	N
56	20230919	100335	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14180	-170	5	-1.18	609200780	42734	38.86	14300	14410	14160	18650	10050	14350	14255.54	9.49	-17517	14596	14472	14316	14192	14036	14535	14255	135	4300	500	10330	10	1	24179744	3429	7.64	1.05	12	0.18	1855.00	13480.00	17950	20230329	-21.00	11690	20230726	21.30	17950	-21.00	20230329	11690	21.30	20230726	17950	-21.00	20230329	11690	21.30	20230726	3.68	Y	030520	500	134 억	2295285	N	N	2681	N	N
57	20230919	090333	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14210	-140	5	-0.98	98144730	6882	6.26	14300	14350	14210	18650	10050	14350	14260.43	9.49	311	14596	14472	14316	14192	14036	14535	14255	135	4300	500	10330	10	1	24179744	3436	7.66	1.05	12	0.03	1855.00	13480.00	17950	20230329	-20.84	11690	20230726	21.56	17950	-20.84	20230329	11690	21.56	20230726	17950	-20.84	20230329	11690	21.56	20230726	3.68	Y	030520	500	134 억	2295285	N	N	2681	N	N
58	20230918	160337	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14350	10	2	0.07	1564945470	109240	60.40	14220	14440	14160	18640	10040	14340	14325.74	9.55	-9028	15093	14716	14523	14146	13953	14620	14050	135	4300	500	10320	10	1	24179744	3470	7.74	1.06	12	0.45	1855.00	13480.00	17950	20230329	-20.06	11690	20230726	22.75	17950	-20.06	20230329	11690	22.75	20230726	17950	-20.06	20230329	11690	22.75	20230726	3.73	Y	030520	500	134 억	2310018	N	N	2681	N	N
59	20230918	150332	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14400	60	2	0.42	1449819560	101221	55.97	14220	14440	14160	18640	10040	14340	14323.31	9.55	-8957	15093	14716	14523	14146	13953	14620	14050	135	4300	500	10320	10	1	24179744	3482	7.76	1.07	12	0.42	1855.00	13480.00	17950	20230329	-19.78	11690	20230726	23.18	17950	-19.78	20230329	11690	23.18	20230726	17950	-19.78	20230329	11690	23.18	20230726	3.73	Y	030520	500	134 억	2310018	N	N	6769	N	N
60	20230918	140340	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14310	-30	5	-0.21	1043990510	73006	40.37	14220	14440	14160	18640	10040	14340	14300.06	9.55	-7357	15093	14716	14523	14146	13953	14620	14050	135	4300	500	10320	10	1	24179744	3460	7.71	1.06	12	0.30	1855.00	13480.00	17950	20230329	-20.28	11690	20230726	22.41	17950	-20.28	20230329	11690	22.41	20230726	17950	-20.28	20230329	11690	22.41	20230726	3.73	Y	030520	500	134 억	2310018	N	N	6769	N	N
61	20230918	130332	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14280	-60	5	-0.42	872653590	61005	33.73	14220	14440	14160	18640	10040	14340	14304.62	9.55	-4857	15093	14716	14523	14146	13953	14620	14050	135	4300	500	10320	10	1	24179744	3453	7.70	1.06	12	0.25	1855.00	13480.00	17950	20230329	-20.45	11690	20230726	22.16	17950	-20.45	20230329	11690	22.16	20230726	17950	-20.45	20230329	11690	22.16	20230726	3.73	Y	030520	500	134 억	2310018	N	N	6769	N	N
62	20230918	120335	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14330	-10	5	-0.07	763133880	53364	29.51	14220	14440	14160	18640	10040	14340	14300.53	9.55	-4093	15093	14716	14523	14146	13953	14620	14050	135	4300	500	10320	10	1	24179744	3465	7.73	1.06	12	0.22	1855.00	13480.00	17950	20230329	-20.17	11690	20230726	22.58	17950	-20.17	20230329	11690	22.58	20230726	17950	-20.17	20230329	11690	22.58	20230726	3.73	Y	030520	500	134 억	2310018	N	N	6769	N	N
63	20230918	110336	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14330	-10	5	-0.07	683968150	47827	26.44	14220	14440	14160	18640	10040	14340	14300.87	9.55	-3692	15093	14716	14523	14146	13953	14620	14050	135	4300	500	10320	10	1	24179744	3465	7.73	1.06	12	0.20	1855.00	13480.00	17950	20230329	-20.17	11690	20230726	22.58	17950	-20.17	20230329	11690	22.58	20230726	17950	-20.17	20230329	11690	22.58	20230726	3.73	Y	030520	500	134 억	2310018	N	N	6769	N	N
64	20230918	100330	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14310	-30	5	-0.21	423426280	29569	16.35	14220	14440	14160	18640	10040	14340	14319.93	9.55	-5047	15093	14716	14523	14146	13953	14620	14050	135	4300	500	10320	10	1	24179744	3460	7.71	1.06	12	0.12	1855.00	13480.00	17950	20230329	-20.28	11690	20230726	22.41	17950	-20.28	20230329	11690	22.41	20230726	17950	-20.28	20230329	11690	22.41	20230726	3.73	Y	030520	500	134 억	2310018	N	N	6769	N	N
65	20230918	090327	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14320	-20	5	-0.14	58335340	4106	2.27	14220	14340	14160	18640	10040	14340	14207.02	9.55	-769	15093	14716	14523	14146	13953	14620	14050	135	4300	500	10320	10	1	24179744	3463	7.72	1.06	12	0.02	1855.00	13480.00	17950	20230329	-20.22	11690	20230726	22.50	17950	-20.22	20230329	11690	22.50	20230726	17950	-20.22	20230329	11690	22.50	20230726	3.73	Y	030520	500	134 억	2310018	N	N	6769	N	N
66	20230915	160333	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14340	-280	5	-1.92	2588811690	179008	66.54	14620	14900	14330	19000	10240	14620	14462.68	9.72	-42391	14966	14792	14526	14352	14086	14880	14440	135	4380	500	10520	10	1	24179744	3467	7.73	1.06	12	0.74	1855.00	13480.00	17950	20230329	-20.11	11690	20230726	22.67	17950	-20.11	20230329	11690	22.67	20230726	17950	-20.11	20230329	11690	22.67	20230726	3.71	Y	030520	500	134 억	2350632	N	N	6769	N	N
67	20230915	150333	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14350	-270	5	-1.85	2190986720	151301	56.24	14620	14900	14330	19000	10240	14620	14480.98	9.72	-41890	14966	14792	14526	14352	14086	14880	14440	135	4380	500	10520	10	1	24179744	3470	7.74	1.06	12	0.63	1855.00	13480.00	17950	20230329	-20.06	11690	20230726	22.75	17950	-20.06	20230329	11690	22.75	20230726	17950	-20.06	20230329	11690	22.75	20230726	3.71	Y	030520	500	134 억	2350632	N	N	4798	N	N
68	20230915	140331	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14360	-260	5	-1.78	1811815220	124891	46.42	14620	14900	14360	19000	10240	14620	14507.17	9.72	-37785	14966	14792	14526	14352	14086	14880	14440	135	4380	500	10520	10	1	24179744	3472	7.74	1.07	12	0.52	1855.00	13480.00	17950	20230329	-20.00	11690	20230726	22.84	17950	-20.00	20230329	11690	22.84	20230726	17950	-20.00	20230329	11690	22.84	20230726	3.71	Y	030520	500	134 억	2350632	N	N	4798	N	N
69	20230915	130330	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14380	-240	5	-1.64	1615009780	111210	41.34	14620	14900	14370	19000	10240	14620	14522.16	9.72	-30763	14966	14792	14526	14352	14086	14880	14440	135	4380	500	10520	10	1	24179744	3477	7.75	1.07	12	0.46	1855.00	13480.00	17950	20230329	-19.89	11690	20230726	23.01	17950	-19.89	20230329	11690	23.01	20230726	17950	-19.89	20230329	11690	23.01	20230726	3.71	Y	030520	500	134 억	2350632	N	N	4798	N	N
70	20230915	120333	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14420	-200	5	-1.37	1447569790	99579	37.01	14620	14900	14370	19000	10240	14620	14536.90	9.72	-28706	14966	14792	14526	14352	14086	14880	14440	135	4380	500	10520	10	1	24179744	3487	7.77	1.07	12	0.41	1855.00	13480.00	17950	20230329	-19.67	11690	20230726	23.35	17950	-19.67	20230329	11690	23.35	20230726	17950	-19.67	20230329	11690	23.35	20230726	3.71	Y	030520	500	134 억	2350632	N	N	4798	N	N
71	20230915	110333	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14450	-170	5	-1.16	1253531430	86122	32.01	14620	14900	14370	19000	10240	14620	14555.30	9.72	-27369	14966	14792	14526	14352	14086	14880	14440	135	4380	500	10520	10	1	24179744	3494	7.79	1.07	12	0.36	1855.00	13480.00	17950	20230329	-19.50	11690	20230726	23.61	17950	-19.50	20230329	11690	23.61	20230726	17950	-19.50	20230329	11690	23.61	20230726	3.71	Y	030520	500	134 억	2350632	N	N	4798	N	N
72	20230915	100335	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14430	-190	5	-1.30	983919800	67422	25.06	14620	14900	14400	19000	10240	14620	14593.45	9.72	-18286	14966	14792	14526	14352	14086	14880	14440	135	4380	500	10520	10	1	24179744	3489	7.78	1.07	12	0.28	1855.00	13480.00	17950	20230329	-19.61	11690	20230726	23.44	17950	-19.61	20230329	11690	23.44	20230726	17950	-19.61	20230329	11690	23.44	20230726	3.71	Y	030520	500	134 억	2350632	N	N	4798	N	N
73	20230915	090329	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14840	220	2	1.50	142509680	9722	3.61	14620	14900	14610	19000	10240	14620	14658.47	9.72	1453	14966	14792	14526	14352	14086	14880	14440	135	4380	500	10520	10	1	24179744	3588	8.00	1.10	12	0.04	1855.00	13480.00	17950	20230329	-17.33	11690	20230726	26.95	17950	-17.33	20230329	11690	26.95	20230726	17950	-17.33	20230329	11690	26.95	20230726	3.71	Y	030520	500	134 억	2350632	N	N	4798	N	N
74	20230914	160331	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14620	320	2	2.24	3873443110	266852	85.72	14290	14700	14260	18590	10010	14300	14515.39	9.47	13931	14880	14590	14330	14040	13780	14460	13910	135	4290	500	10290	10	1	24179744	3535	7.88	1.08	12	1.10	1855.00	13480.00	17950	20230329	-18.55	11690	20230726	25.06	17950	-18.55	20230329	11690	25.06	20230726	17950	-18.55	20230329	11690	25.06	20230726	3.60	Y	030520	500	134 억	2288932	N	N	4798	N	N
75	20230914	150327	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14640	340	2	2.38	3356319180	231474	74.35	14290	14700	14260	18590	10010	14300	14499.93	9.47	21077	14880	14590	14330	14040	13780	14460	13910	135	4290	500	10290	10	1	24179744	3540	7.89	1.09	12	0.96	1855.00	13480.00	17950	20230329	-18.44	11690	20230726	25.24	17950	-18.44	20230329	11690	25.24	20230726	17950	-18.44	20230329	11690	25.24	20230726	3.60	Y	030520	500	134 억	2288932	N	N	2645	N	N
76	20230914	140327	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14630	330	2	2.31	2720445830	188008	60.39	14290	14690	14260	18590	10010	14300	14470.01	9.47	23711	14880	14590	14330	14040	13780	14460	13910	135	4290	500	10290	10	1	24179744	3537	7.89	1.09	12	0.78	1855.00	13480.00	17950	20230329	-18.50	11690	20230726	25.15	17950	-18.50	20230329	11690	25.15	20230726	17950	-18.50	20230329	11690	25.15	20230726	3.60	Y	030520	500	134 억	2288932	N	N	2645	N	N
77	20230914	130325	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14630	330	2	2.31	2260335610	156557	50.29	14290	14660	14260	18590	10010	14300	14437.94	9.47	26733	14880	14590	14330	14040	13780	14460	13910	135	4290	500	10290	10	1	24179744	3537	7.89	1.09	12	0.65	1855.00	13480.00	17950	20230329	-18.50	11690	20230726	25.15	17950	-18.50	20230329	11690	25.15	20230726	17950	-18.50	20230329	11690	25.15	20230726	3.60	Y	030520	500	134 억	2288932	N	N	2645	N	N
78	20230914	120331	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14520	220	2	1.54	1749771260	121547	39.04	14290	14580	14260	18590	10010	14300	14395.99	9.47	19849	14880	14590	14330	14040	13780	14460	13910	135	4290	500	10290	10	1	24179744	3511	7.83	1.08	12	0.50	1855.00	13480.00	17950	20230329	-19.11	11690	20230726	24.21	17950	-19.11	20230329	11690	24.21	20230726	17950	-19.11	20230329	11690	24.21	20230726	3.60	Y	030520	500	134 억	2288932	N	N	2645	N	N
79	20230914	110328	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14410	110	2	0.77	1354669890	94240	30.27	14290	14530	14260	18590	10010	14300	14374.83	9.47	14491	14880	14590	14330	14040	13780	14460	13910	135	4290	500	10290	10	1	24179744	3484	7.77	1.07	12	0.39	1855.00	13480.00	17950	20230329	-19.72	11690	20230726	23.27	17950	-19.72	20230329	11690	23.27	20230726	17950	-19.72	20230329	11690	23.27	20230726	3.60	Y	030520	500	134 억	2288932	N	N	2645	N	N
80	20230914	100324	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14430	130	2	0.91	970043420	67391	21.65	14290	14530	14260	18590	10010	14300	14394.51	9.47	13147	14880	14590	14330	14040	13780	14460	13910	135	4290	500	10290	10	1	24179744	3489	7.78	1.07	12	0.28	1855.00	13480.00	17950	20230329	-19.61	11690	20230726	23.44	17950	-19.61	20230329	11690	23.44	20230726	17950	-19.61	20230329	11690	23.44	20230726	3.60	Y	030520	500	134 억	2288932	N	N	2645	N	N
81	20230914	090329	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14350	50	2	0.35	77514270	5418	1.74	14290	14360	14260	18590	10010	14300	14307.04	9.47	-926	14880	14590	14330	14040	13780	14460	13910	135	4290	500	10290	10	1	24179744	3470	7.74	1.06	12	0.02	1855.00	13480.00	17950	20230329	-20.06	11690	20230726	22.75	17950	-20.06	20230329	11690	22.75	20230726	17950	-20.06	20230329	11690	22.75	20230726	3.60	Y	030520	500	134 억	2288932	N	N	2645	N	N
82	20230913	160331	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14300	-250	5	-1.72	4300650730	301457	95.67	14600	14620	14070	18910	10190	14550	14265.43	10.00	-27152	15383	14966	14683	14266	13983	14825	14125	135	4360	500	10470	10	1	24179744	3458	7.71	1.06	12	1.25	1855.00	13480.00	17950	20230329	-20.33	11690	20230726	22.33	17950	-20.33	20230329	11690	22.33	20230726	17950	-20.33	20230329	11690	22.33	20230726	3.64	Y	030520	500	134 억	2417655	N	N	2645	N	N
83	20230913	150326	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14080	-470	5	-3.23	3782397320	265124	84.14	14600	14620	14070	18910	10190	14550	14266.52	10.00	-25669	15383	14966	14683	14266	13983	14825	14125	135	4360	500	10470	10	1	24179744	3405	7.59	1.04	12	1.10	1855.00	13480.00	17950	20230329	-21.56	11690	20230726	20.44	17950	-21.56	20230329	11690	20.44	20230726	17950	-21.56	20230329	11690	20.44	20230726	3.64	Y	030520	500	134 억	2417655	N	N	3184	N	N
84	20230913	140330	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14530	-20	5	-0.14	2389017770	166884	52.96	14600	14620	14070	18910	10190	14550	14315.44	10.00	-15163	15383	14966	14683	14266	13983	14825	14125	135	4360	500	10470	10	1	24179744	3513	7.83	1.08	12	0.69	1855.00	13480.00	17950	20230329	-19.05	11690	20230726	24.29	17950	-19.05	20230329	11690	24.29	20230726	17950	-19.05	20230329	11690	24.29	20230726	3.64	Y	030520	500	134 억	2417655	N	N	3184	N	N
85	20230913	130322	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14090	-460	5	-3.16	1938424960	135418	42.97	14600	14620	14070	18910	10190	14550	14314.38	10.00	-11995	15383	14966	14683	14266	13983	14825	14125	135	4360	500	10470	10	1	24179744	3407	7.60	1.05	12	0.56	1855.00	13480.00	17950	20230329	-21.50	11690	20230726	20.53	17950	-21.50	20230329	11690	20.53	20230726	17950	-21.50	20230329	11690	20.53	20230726	3.64	Y	030520	500	134 억	2417655	N	N	3184	N	N
86	20230913	120330	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14150	-400	5	-2.75	1639652100	114265	36.26	14600	14620	14100	18910	10190	14550	14349.56	10.00	-5766	15383	14966	14683	14266	13983	14825	14125	135	4360	500	10470	10	1	24179744	3421	7.63	1.05	12	0.47	1855.00	13480.00	17950	20230329	-21.17	11690	20230726	21.04	17950	-21.17	20230329	11690	21.04	20230726	17950	-21.17	20230329	11690	21.04	20230726	3.64	Y	030520	500	134 억	2417655	N	N	3184	N	N
87	20230913	110326	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14170	-380	5	-2.61	1354948890	94129	29.87	14600	14620	14120	18910	10190	14550	14394.60	10.00	-3529	15383	14966	14683	14266	13983	14825	14125	135	4360	500	10470	10	1	24179744	3426	7.64	1.05	12	0.39	1855.00	13480.00	17950	20230329	-21.06	11690	20230726	21.21	17950	-21.06	20230329	11690	21.21	20230726	17950	-21.06	20230329	11690	21.21	20230726	3.64	Y	030520	500	134 억	2417655	N	N	3184	N	N
88	20230913	100325	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14430	-120	5	-0.82	757644450	52350	16.61	14600	14620	14390	18910	10190	14550	14472.67	10.00	223	15383	14966	14683	14266	13983	14825	14125	135	4360	500	10470	10	1	24179744	3489	7.78	1.07	12	0.22	1855.00	13480.00	17950	20230329	-19.61	11690	20230726	23.44	17950	-19.61	20230329	11690	23.44	20230726	17950	-19.61	20230329	11690	23.44	20230726	3.64	Y	030520	500	134 억	2417655	N	N	3184	N	N
89	20230913	090323	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14480	-70	5	-0.48	51182340	3519	1.12	14600	14620	14450	18910	10190	14550	14544.57	10.00	-1258	15383	14966	14683	14266	13983	14825	14125	135	4360	500	10470	10	1	24179744	3501	7.81	1.07	12	0.01	1855.00	13480.00	17950	20230329	-19.33	11690	20230726	23.87	17950	-19.33	20230329	11690	23.87	20230726	17950	-19.33	20230329	11690	23.87	20230726	3.64	Y	030520	500	134 억	2417655	N	N	3184	N	N
90	20230912	160321	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14550	-60	5	-0.41	4655505810	314655	173.72	14750	15100	14400	18990	10230	14610	14796.05	10.07	-17182	14956	14782	14566	14392	14176	14675	14285	135	4380	500	10510	10	1	24179744	3518	7.84	1.08	12	1.30	1855.00	13480.00	17950	20230329	-18.94	11690	20230726	24.47	17950	-18.94	20230329	11690	24.47	20230726	17950	-18.94	20230329	11690	24.47	20230726	3.63	Y	030520	500	134 억	2433900	N	N	3184	N	N
91	20230912	150326	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14580	-30	5	-0.21	4334456320	292540	161.51	14750	15100	14510	18990	10230	14610	14816.63	10.07	-17019	14956	14782	14566	14392	14176	14675	14285	135	4380	500	10510	10	1	24179744	3525	7.86	1.08	12	1.21	1855.00	13480.00	17950	20230329	-18.77	11690	20230726	24.72	17950	-18.77	20230329	11690	24.72	20230726	17950	-18.77	20230329	11690	24.72	20230726	3.63	Y	030520	500	134 억	2433900	N	N	5045	N	N
92	20230912	140325	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14620	10	2	0.07	4041414370	272466	150.43	14750	15100	14620	18990	10230	14610	14832.73	10.07	-13871	14956	14782	14566	14392	14176	14675	14285	135	4380	500	10510	10	1	24179744	3535	7.88	1.08	12	1.13	1855.00	13480.00	17950	20230329	-18.55	11690	20230726	25.06	17950	-18.55	20230329	11690	25.06	20230726	17950	-18.55	20230329	11690	25.06	20230726	3.63	Y	030520	500	134 억	2433900	N	N	5045	N	N
93	20230912	130323	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14770	160	2	1.10	3642254630	245357	135.46	14750	15100	14680	18990	10230	14610	14844.71	10.07	-6624	14956	14782	14566	14392	14176	14675	14285	135	4380	500	10510	10	1	24179744	3571	7.96	1.10	12	1.01	1855.00	13480.00	17950	20230329	-17.72	11690	20230726	26.35	17950	-17.72	20230329	11690	26.35	20230726	17950	-17.72	20230329	11690	26.35	20230726	3.63	Y	030520	500	134 억	2433900	N	N	5045	N	N
94	20230912	120317	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14750	140	2	0.96	3305675150	222502	122.84	14750	15100	14680	18990	10230	14610	14856.83	10.07	-7843	14956	14782	14566	14392	14176	14675	14285	135	4380	500	10510	10	1	24179744	3567	7.95	1.09	12	0.92	1855.00	13480.00	17950	20230329	-17.83	11690	20230726	26.18	17950	-17.83	20230329	11690	26.18	20230726	17950	-17.83	20230329	11690	26.18	20230726	3.63	Y	030520	500	134 억	2433900	N	N	5045	N	N
95	20230912	110321	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14750	140	2	0.96	2822710370	189794	104.78	14750	15100	14680	18990	10230	14610	14872.50	10.07	-6957	14956	14782	14566	14392	14176	14675	14285	135	4380	500	10510	10	1	24179744	3567	7.95	1.09	12	0.78	1855.00	13480.00	17950	20230329	-17.83	11690	20230726	26.18	17950	-17.83	20230329	11690	26.18	20230726	17950	-17.83	20230329	11690	26.18	20230726	3.63	Y	030520	500	134 억	2433900	N	N	5045	N	N
96	20230912	100321	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14850	240	2	1.64	2019419420	135407	74.76	14750	15100	14720	18990	10230	14610	14913.70	10.07	8579	14956	14782	14566	14392	14176	14675	14285	135	4380	500	10510	10	1	24179744	3591	8.01	1.10	12	0.56	1855.00	13480.00	17950	20230329	-17.27	11690	20230726	27.03	17950	-17.27	20230329	11690	27.03	20230726	17950	-17.27	20230329	11690	27.03	20230726	3.63	Y	030520	500	134 억	2433900	N	N	5045	N	N
97	20230912	090326	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14800	190	2	1.30	168605880	11414	6.30	14750	14860	14720	18990	10230	14610	14771.85	10.07	486	14956	14782	14566	14392	14176	14675	14285	135	4380	500	10510	10	1	24179744	3579	7.98	1.10	12	0.05	1855.00	13480.00	17950	20230329	-17.55	11690	20230726	26.60	17950	-17.55	20230329	11690	26.60	20230726	17950	-17.55	20230329	11690	26.60	20230726	3.63	Y	030520	500	134 억	2433900	N	N	5045	N	N
98	20230911	160317	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14610	-10	5	-0.07	2623001610	179717	62.20	14700	14740	14350	19000	10240	14620	14595.05	10.01	11219	15386	15002	14706	14322	14026	14855	14175	135	4380	500	10520	10	1	24179744	3533	7.88	1.08	12	0.74	1855.00	13480.00	17950	20230329	-18.61	11690	20230726	24.98	17950	-18.61	20230329	11690	24.98	20230726	17950	-18.61	20230329	11690	24.98	20230726	3.64	Y	030520	500	134 억	2420927	N	N	5045	N	N
99	20230911	150324	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14610	-10	5	-0.07	2419959440	165834	57.40	14700	14740	14350	19000	10240	14620	14592.66	10.01	9915	15386	15002	14706	14322	14026	14855	14175	135	4380	500	10520	10	1	24179744	3533	7.88	1.08	12	0.69	1855.00	13480.00	17950	20230329	-18.61	11690	20230726	24.98	17950	-18.61	20230329	11690	24.98	20230726	17950	-18.61	20230329	11690	24.98	20230726	3.64	Y	030520	500	134 억	2420927	N	N	6313	N	N
100	20230911	140326	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14650	30	2	0.21	2118026650	145148	50.24	14700	14740	14350	19000	10240	14620	14592.19	10.01	16230	15386	15002	14706	14322	14026	14855	14175	135	4380	500	10520	10	1	24179744	3542	7.90	1.09	12	0.60	1855.00	13480.00	17950	20230329	-18.38	11690	20230726	25.32	17950	-18.38	20230329	11690	25.32	20230726	17950	-18.38	20230329	11690	25.32	20230726	3.64	Y	030520	500	134 억	2420927	N	N	6313	N	N
101	20230911	130320	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14640	20	2	0.14	1713745290	117505	40.67	14700	14740	14350	19000	10240	14620	14584.45	10.01	18635	15386	15002	14706	14322	14026	14855	14175	135	4380	500	10520	10	1	24179744	3540	7.89	1.09	12	0.49	1855.00	13480.00	17950	20230329	-18.44	11690	20230726	25.24	17950	-18.44	20230329	11690	25.24	20230726	17950	-18.44	20230329	11690	25.24	20230726	3.64	Y	030520	500	134 억	2420927	N	N	6313	N	N
102	20230911	120322	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14630	10	2	0.07	1548749110	106223	36.77	14700	14740	14350	19000	10240	14620	14580.17	10.01	19283	15386	15002	14706	14322	14026	14855	14175	135	4380	500	10520	10	1	24179744	3537	7.89	1.09	12	0.44	1855.00	13480.00	17950	20230329	-18.50	11690	20230726	25.15	17950	-18.50	20230329	11690	25.15	20230726	17950	-18.50	20230329	11690	25.15	20230726	3.64	Y	030520	500	134 억	2420927	N	N	6313	N	N
103	20230911	110316	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14680	60	2	0.41	1334525580	91590	31.70	14700	14740	14350	19000	10240	14620	14570.65	10.01	18052	15386	15002	14706	14322	14026	14855	14175	135	4380	500	10520	10	1	24179744	3550	7.91	1.09	12	0.38	1855.00	13480.00	17950	20230329	-18.22	11690	20230726	25.58	17950	-18.22	20230329	11690	25.58	20230726	17950	-18.22	20230329	11690	25.58	20230726	3.64	Y	030520	500	134 억	2420927	N	N	6313	N	N
104	20230911	100318	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14620	0	3	0.00	728300720	50049	17.32	14700	14740	14350	19000	10240	14620	14551.75	10.01	-6219	15386	15002	14706	14322	14026	14855	14175	135	4380	500	10520	10	1	24179744	3535	7.88	1.08	12	0.21	1855.00	13480.00	17950	20230329	-18.55	11690	20230726	25.06	17950	-18.55	20230329	11690	25.06	20230726	17950	-18.55	20230329	11690	25.06	20230726	3.64	Y	030520	500	134 억	2420927	N	N	6313	N	N
105	20230911	090316	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14510	-110	5	-0.75	99453280	6819	2.36	14700	14700	14510	19000	10240	14620	14584.73	10.01	-3094	15386	15002	14706	14322	14026	14855	14175	135	4380	500	10520	10	1	24179744	3508	7.82	1.08	12	0.03	1855.00	13480.00	17950	20230329	-19.16	11690	20230726	24.12	17950	-19.16	20230329	11690	24.12	20230726	17950	-19.16	20230329	11690	24.12	20230726	3.64	Y	030520	500	134 억	2420927	N	N	6313	N	N
106	20230908	160320	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14620	-200	5	-1.35	4219210110	287962	25.94	14790	15090	14410	19260	10380	14820	14651.98	10.01	-7000	16153	15486	14883	14216	13613	15820	14550	135	4440	500	10670	10	1	24179744	3535	7.88	1.08	12	1.19	1855.00	13480.00	17950	20230329	-18.55	11690	20230726	25.06	17950	-18.55	20230329	11690	25.06	20230726	17950	-18.55	20230329	11690	25.06	20230726	3.68	Y	030520	500	134 억	2420852	N	N	6313	N	N
107	20230908	150321	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14500	-320	5	-2.16	3966149600	270611	24.38	14790	15090	14410	19260	10380	14820	14656.13	10.01	-803	16153	15486	14883	14216	13613	15820	14550	135	4440	500	10670	10	1	24179744	3506	7.82	1.08	12	1.12	1855.00	13480.00	17950	20230329	-19.22	11690	20230726	24.04	17950	-19.22	20230329	11690	24.04	20230726	17950	-19.22	20230329	11690	24.04	20230726	3.68	Y	030520	500	134 억	2420852	N	N	5693	N	N
108	20230908	140319	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14450	-370	5	-2.50	3592153060	244718	22.05	14790	15090	14410	19260	10380	14820	14678.61	10.01	-1942	16153	15486	14883	14216	13613	15820	14550	135	4440	500	10670	10	1	24179744	3494	7.79	1.07	12	1.01	1855.00	13480.00	17950	20230329	-19.50	11690	20230726	23.61	17950	-19.50	20230329	11690	23.61	20230726	17950	-19.50	20230329	11690	23.61	20230726	3.68	Y	030520	500	134 억	2420852	N	N	5693	N	N
109	20230908	130323	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14460	-360	5	-2.43	3317484050	225781	20.34	14790	15090	14410	19260	10380	14820	14693.24	10.01	-3611	16153	15486	14883	14216	13613	15820	14550	135	4440	500	10670	10	1	24179744	3496	7.80	1.07	12	0.93	1855.00	13480.00	17950	20230329	-19.44	11690	20230726	23.70	17950	-19.44	20230329	11690	23.70	20230726	17950	-19.44	20230329	11690	23.70	20230726	3.68	Y	030520	500	134 억	2420852	N	N	5693	N	N
110	20230908	120329	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14550	-270	5	-1.82	2819138950	191347	17.24	14790	15090	14490	19260	10380	14820	14733.02	10.01	-3474	16153	15486	14883	14216	13613	15820	14550	135	4440	500	10670	10	1	24179744	3518	7.84	1.08	12	0.79	1855.00	13480.00	17950	20230329	-18.94	11690	20230726	24.47	17950	-18.94	20230329	11690	24.47	20230726	17950	-18.94	20230329	11690	24.47	20230726	3.68	Y	030520	500	134 억	2420852	N	N	5693	N	N
111	20230908	110324	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14570	-250	5	-1.69	2394644200	162229	14.62	14790	15090	14490	19260	10380	14820	14760.80	10.01	-3078	16153	15486	14883	14216	13613	15820	14550	135	4440	500	10670	10	1	24179744	3523	7.85	1.08	12	0.67	1855.00	13480.00	17950	20230329	-18.83	11690	20230726	24.64	17950	-18.83	20230329	11690	24.64	20230726	17950	-18.83	20230329	11690	24.64	20230726	3.68	Y	030520	500	134 억	2420852	N	N	5693	N	N
112	20230908	100320	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14710	-110	5	-0.74	1528360180	102933	9.27	14790	15090	14560	19260	10380	14820	14848.17	10.01	-18548	16153	15486	14883	14216	13613	15820	14550	135	4440	500	10670	10	1	24179744	3557	7.93	1.09	12	0.43	1855.00	13480.00	17950	20230329	-18.05	11690	20230726	25.83	17950	-18.05	20230329	11690	25.83	20230726	17950	-18.05	20230329	11690	25.83	20230726	3.68	Y	030520	500	134 억	2420852	N	N	5693	N	N
113	20230908	090326	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14590	-230	5	-1.55	204397650	13921	1.25	14790	14790	14590	19260	10380	14820	14680.32	10.01	-1862	16153	15486	14883	14216	13613	15820	14550	135	4440	500	10670	10	1	24179744	3528	7.87	1.08	12	0.06	1855.00	13480.00	17950	20230329	-18.72	11690	20230726	24.81	17950	-18.72	20230329	11690	24.81	20230726	17950	-18.72	20230329	11690	24.81	20230726	3.68	Y	030520	500	134 억	2420852	N	N	5693	N	N
114	20230907	160321	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14820	430	2	2.99	16654707790	1104600	281.01	14410	15550	14280	18700	10080	14390	15078.11	9.46	129228	14890	14640	14250	14000	13610	14765	14125	135	4310	500	10360	10	1	24179744	3583	7.99	1.10	12	4.57	1855.00	13480.00	17950	20230329	-17.44	11690	20230726	26.78	17950	-17.44	20230329	11690	26.78	20230726	17950	-17.44	20230329	11690	26.78	20230726	3.71	Y	030520	500	134 억	2288572	N	N	5693	N	N
115	20230907	150320	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14690	300	2	2.08	15904210130	1053800	268.09	14410	15550	14280	18700	10080	14390	15092.28	9.46	129599	14890	14640	14250	14000	13610	14765	14125	135	4310	500	10360	10	1	24179744	3552	7.92	1.09	12	4.36	1855.00	13480.00	17950	20230329	-18.16	11690	20230726	25.66	17950	-18.16	20230329	11690	25.66	20230726	17950	-18.16	20230329	11690	25.66	20230726	3.71	Y	030520	500	134 억	2288572	N	N	6641	N	N
116	20230907	140320	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14740	350	2	2.43	15082758110	997996	253.89	14410	15550	14280	18700	10080	14390	15113.08	9.46	127973	14890	14640	14250	14000	13610	14765	14125	135	4310	500	10360	10	1	24179744	3564	7.95	1.09	12	4.13	1855.00	13480.00	17950	20230329	-17.88	11690	20230726	26.09	17950	-17.88	20230329	11690	26.09	20230726	17950	-17.88	20230329	11690	26.09	20230726	3.71	Y	030520	500	134 억	2288572	N	N	6641	N	N
117	20230907	130321	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14920	530	2	3.68	14434199030	954237	242.76	14410	15550	14280	18700	10080	14390	15126.47	9.46	124882	14890	14640	14250	14000	13610	14765	14125	135	4310	500	10360	10	1	24179744	3608	8.04	1.11	12	3.95	1855.00	13480.00	17950	20230329	-16.88	11690	20230726	27.63	17950	-16.88	20230329	11690	27.63	20230726	17950	-16.88	20230329	11690	27.63	20230726	3.71	Y	030520	500	134 억	2288572	N	N	6641	N	N
118	20230907	120323	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14750	360	2	2.50	13536995380	893762	227.38	14410	15550	14280	18700	10080	14390	15146.13	9.46	138435	14890	14640	14250	14000	13610	14765	14125	135	4310	500	10360	10	1	24179744	3567	7.95	1.09	12	3.70	1855.00	13480.00	17950	20230329	-17.83	11690	20230726	26.18	17950	-17.83	20230329	11690	26.18	20230726	17950	-17.83	20230329	11690	26.18	20230726	3.71	Y	030520	500	134 억	2288572	N	N	6641	N	N
119	20230907	110322	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14960	570	2	3.96	12281456730	809101	205.84	14410	15550	14280	18700	10080	14390	15179.19	9.46	143646	14890	14640	14250	14000	13610	14765	14125	135	4310	500	10360	10	1	24179744	3617	8.06	1.11	12	3.35	1855.00	13480.00	17950	20230329	-16.66	11690	20230726	27.97	17950	-16.66	20230329	11690	27.97	20230726	17950	-16.66	20230329	11690	27.97	20230726	3.71	Y	030520	500	134 억	2288572	N	N	6641	N	N
120	20230907	100321	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	15260	870	2	6.05	9992661600	656845	167.10	14410	15550	14280	18700	10080	14390	15213.18	9.46	121787	14890	14640	14250	14000	13610	14765	14125	135	4310	500	10360	10	1	24179744	3690	8.23	1.13	12	2.72	1855.00	13480.00	17950	20230329	-14.99	11690	20230726	30.54	17950	-14.99	20230329	11690	30.54	20230726	17950	-14.99	20230329	11690	30.54	20230726	3.71	Y	030520	500	134 억	2288572	N	N	6641	N	N
121	20230907	090324	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14290	-100	5	-0.69	162020310	11239	2.86	14410	14500	14280	18700	10080	14390	14416.02	9.46	-6077	14890	14640	14250	14000	13610	14765	14125	135	4310	500	10360	10	1	24179744	3455	7.70	1.06	12	0.05	1855.00	13480.00	17950	20230329	-20.39	11690	20230726	22.24	17950	-20.39	20230329	11690	22.24	20230726	17950	-20.39	20230329	11690	22.24	20230726	3.71	Y	030520	500	134 억	2288572	N	N	6641	N	N
122	20230906	160319	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14390	370	2	2.64	5569839010	391445	217.53	14030	14500	13860	18220	9820	14020	14228.86	9.24	29711	14520	14270	14090	13840	13660	14395	13965	135	4200	500	10090	10	1	24179744	3479	7.76	1.07	12	1.62	1855.00	13480.00	17950	20230329	-19.83	11690	20230726	23.10	17950	-19.83	20230329	11690	23.10	20230726	17950	-19.83	20230329	11690	23.10	20230726	3.71	Y	030520	500	134 억	2234078	N	N	6641	N	N
123	20230906	150319	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14390	370	2	2.64	5110849850	359570	199.82	14030	14500	13860	18220	9820	14020	14213.85	9.24	27508	14520	14270	14090	13840	13660	14395	13965	135	4200	500	10090	10	1	24179744	3479	7.76	1.07	12	1.49	1855.00	13480.00	17950	20230329	-19.83	11690	20230726	23.10	17950	-19.83	20230329	11690	23.10	20230726	17950	-19.83	20230329	11690	23.10	20230726	3.71	Y	030520	500	134 억	2234078	N	N	5018	N	N
124	20230906	140321	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14360	340	2	2.43	3175489850	225365	125.24	14030	14420	13860	18220	9820	14020	14090.47	9.24	30782	14520	14270	14090	13840	13660	14395	13965	135	4200	500	10090	10	1	24179744	3472	7.74	1.07	12	0.93	1855.00	13480.00	17950	20230329	-20.00	11690	20230726	22.84	17950	-20.00	20230329	11690	22.84	20230726	17950	-20.00	20230329	11690	22.84	20230726	3.71	Y	030520	500	134 억	2234078	N	N	5018	N	N
125	20230906	130320	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14170	150	2	1.07	1977235590	141305	78.52	14030	14210	13860	18220	9820	14020	13992.66	9.24	26396	14520	14270	14090	13840	13660	14395	13965	135	4200	500	10090	10	1	24179744	3426	7.64	1.05	12	0.58	1855.00	13480.00	17950	20230329	-21.06	11690	20230726	21.21	17950	-21.06	20230329	11690	21.21	20230726	17950	-21.06	20230329	11690	21.21	20230726	3.71	Y	030520	500	134 억	2234078	N	N	5018	N	N
126	20230906	120323	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13940	-80	5	-0.57	1194446840	85784	47.67	14030	14070	13860	18220	9820	14020	13923.75	9.24	4157	14520	14270	14090	13840	13660	14395	13965	135	4200	500	10090	10	1	24179744	3371	7.51	1.03	12	0.35	1855.00	13480.00	17950	20230329	-22.34	11690	20230726	19.25	17950	-22.34	20230329	11690	19.25	20230726	17950	-22.34	20230329	11690	19.25	20230726	3.71	Y	030520	500	134 억	2234078	N	N	5018	N	N
127	20230906	110322	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13970	-50	5	-0.36	915774140	65786	36.56	14030	14070	13860	18220	9820	14020	13920.32	9.24	2569	14520	14270	14090	13840	13660	14395	13965	135	4200	500	10090	10	1	24179744	3378	7.53	1.04	12	0.27	1855.00	13480.00	17950	20230329	-22.17	11690	20230726	19.50	17950	-22.17	20230329	11690	19.50	20230726	17950	-22.17	20230329	11690	19.50	20230726	3.71	Y	030520	500	134 억	2234078	N	N	5018	N	N
128	20230906	100314	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13900	-120	5	-0.86	518478290	37209	20.68	14030	14070	13870	18220	9820	14020	13933.94	9.24	-3119	14520	14270	14090	13840	13660	14395	13965	135	4200	500	10090	10	1	24179744	3361	7.49	1.03	12	0.15	1855.00	13480.00	17950	20230329	-22.56	11690	20230726	18.91	17950	-22.56	20230329	11690	18.91	20230726	17950	-22.56	20230329	11690	18.91	20230726	3.71	Y	030520	500	134 억	2234078	N	N	5018	N	N
129	20230906	090316	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13910	-110	5	-0.78	93671810	6704	3.73	14030	14070	13890	18220	9820	14020	13971.66	9.24	-2876	14520	14270	14090	13840	13660	14395	13965	135	4200	500	10090	10	1	24179744	3363	7.50	1.03	12	0.03	1855.00	13480.00	17950	20230329	-22.51	11690	20230726	18.99	17950	-22.51	20230329	11690	18.99	20230726	17950	-22.51	20230329	11690	18.99	20230726	3.71	Y	030520	500	134 억	2234078	N	N	5018	N	N
130	20230905	160315	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14020	-60	5	-0.43	2525987080	179442	148.41	13920	14340	13910	18300	9860	14080	14077.14	9.21	-17141	14513	14296	14093	13876	13673	14195	13775	135	4220	500	10130	10	1	24179744	3390	7.56	1.04	12	0.74	1855.00	13480.00	17950	20230329	-21.89	11690	20230726	19.93	17950	-21.89	20230329	11690	19.93	20230726	17950	-21.89	20230329	11690	19.93	20230726	3.81	Y	030520	500	134 억	2225974	N	N	5018	N	N
131	20230905	150326	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13960	-120	5	-0.85	2399786270	170415	140.94	13920	14340	13910	18300	9860	14080	14082.01	9.21	-17264	14513	14296	14093	13876	13673	14195	13775	135	4220	500	10130	10	1	24179744	3375	7.53	1.04	12	0.70	1855.00	13480.00	17950	20230329	-22.23	11690	20230726	19.42	17950	-22.23	20230329	11690	19.42	20230726	17950	-22.23	20230329	11690	19.42	20230726	3.81	Y	030520	500	134 억	2225974	N	N	3493	N	N
132	20230905	140319	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14010	-70	5	-0.50	2018743140	143151	118.40	13920	14340	13910	18300	9860	14080	14102.19	9.21	-14099	14513	14296	14093	13876	13673	14195	13775	135	4220	500	10130	10	1	24179744	3388	7.55	1.04	12	0.59	1855.00	13480.00	17950	20230329	-21.95	11690	20230726	19.85	17950	-21.95	20230329	11690	19.85	20230726	17950	-21.95	20230329	11690	19.85	20230726	3.81	Y	030520	500	134 억	2225974	N	N	3493	N	N
133	20230905	130309	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14030	-50	5	-0.36	1773679180	125677	103.94	13920	14340	13910	18300	9860	14080	14113.00	9.21	-9183	14513	14296	14093	13876	13673	14195	13775	135	4220	500	10130	10	1	24179744	3392	7.56	1.04	12	0.52	1855.00	13480.00	17950	20230329	-21.84	11690	20230726	20.02	17950	-21.84	20230329	11690	20.02	20230726	17950	-21.84	20230329	11690	20.02	20230726	3.81	Y	030520	500	134 억	2225974	N	N	3493	N	N
134	20230905	120317	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14080	0	3	0.00	1500274590	106236	87.86	13920	14340	13910	18300	9860	14080	14122.09	9.21	-826	14513	14296	14093	13876	13673	14195	13775	135	4220	500	10130	10	1	24179744	3405	7.59	1.04	12	0.44	1855.00	13480.00	17950	20230329	-21.56	11690	20230726	20.44	17950	-21.56	20230329	11690	20.44	20230726	17950	-21.56	20230329	11690	20.44	20230726	3.81	Y	030520	500	134 억	2225974	N	N	3493	N	N
135	20230905	110316	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14230	150	2	1.07	928445360	66060	54.64	13920	14260	13910	18300	9860	14080	14054.58	9.21	4686	14513	14296	14093	13876	13673	14195	13775	135	4220	500	10130	10	1	24179744	3441	7.67	1.06	12	0.27	1855.00	13480.00	17950	20230329	-20.72	11690	20230726	21.73	17950	-20.72	20230329	11690	21.73	20230726	17950	-20.72	20230329	11690	21.73	20230726	3.81	Y	030520	500	134 억	2225974	N	N	3493	N	N
136	20230905	100315	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14020	-60	5	-0.43	496730530	35523	29.38	13920	14100	13910	18300	9860	14080	13983.35	9.21	-3669	14513	14296	14093	13876	13673	14195	13775	135	4220	500	10130	10	1	24179744	3390	7.56	1.04	12	0.15	1855.00	13480.00	17950	20230329	-21.89	11690	20230726	19.93	17950	-21.89	20230329	11690	19.93	20230726	17950	-21.89	20230329	11690	19.93	20230726	3.81	Y	030520	500	134 억	2225974	N	N	3493	N	N
137	20230905	090310	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13970	-110	5	-0.78	82331650	5911	4.89	13920	14040	13920	18300	9860	14080	13928.55	9.21	757	14513	14296	14093	13876	13673	14195	13775	135	4220	500	10130	10	1	24179744	3378	7.53	1.04	12	0.02	1855.00	13480.00	17950	20230329	-22.17	11690	20230726	19.50	17950	-22.17	20230329	11690	19.50	20230726	17950	-22.17	20230329	11690	19.50	20230726	3.81	Y	030520	500	134 억	2225974	N	N	3493	N	N
138	20230904	160314	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14080	-50	5	-0.35	1687105250	119980	49.13	14140	14310	13890	18360	9900	14130	14061.48	9.16	8358	14836	14482	14236	13882	13636	14360	13760	135	4230	500	10170	10	1	24179744	3405	7.59	1.04	12	0.50	1855.00	13480.00	17950	20230329	-21.56	11690	20230726	20.44	17950	-21.56	20230329	11690	20.44	20230726	17950	-21.56	20230329	11690	20.44	20230726	3.72	Y	030520	500	134 억	2215789	N	N	3163	N	N
139	20230904	150309	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14000	-130	5	-0.92	1591528010	113173	46.34	14140	14310	13890	18360	9900	14130	14062.79	9.16	8083	14836	14482	14236	13882	13636	14360	13760	135	4230	500	10170	10	1	24179744	3385	7.55	1.04	12	0.47	1855.00	13480.00	17950	20230329	-22.01	11690	20230726	19.76	17950	-22.01	20230329	11690	19.76	20230726	17950	-22.01	20230329	11690	19.76	20230726	3.72	Y	030520	500	134 억	2215789	N	N	10753	N	N
140	20230904	140308	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14010	-120	5	-0.85	1404736990	99836	40.88	14140	14310	13890	18360	9900	14130	14070.45	9.16	7047	14836	14482	14236	13882	13636	14360	13760	135	4230	500	10170	10	1	24179744	3388	7.55	1.04	12	0.41	1855.00	13480.00	17950	20230329	-21.95	11690	20230726	19.85	17950	-21.95	20230329	11690	19.85	20230726	17950	-21.95	20230329	11690	19.85	20230726	3.72	Y	030520	500	134 억	2215789	N	N	10753	N	N
141	20230904	130312	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13990	-140	5	-0.99	1175351450	83408	34.15	14140	14310	13950	18360	9900	14130	14091.59	9.16	8975	14836	14482	14236	13882	13636	14360	13760	135	4230	500	10170	10	1	24179744	3383	7.54	1.04	12	0.34	1855.00	13480.00	17950	20230329	-22.06	11690	20230726	19.67	17950	-22.06	20230329	11690	19.67	20230726	17950	-22.06	20230329	11690	19.67	20230726	3.72	Y	030520	500	134 억	2215789	N	N	10753	N	N
142	20230904	120308	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14060	-70	5	-0.50	900779110	63792	26.12	14140	14310	14020	18360	9900	14130	14120.57	9.16	13109	14836	14482	14236	13882	13636	14360	13760	135	4230	500	10170	10	1	24179744	3400	7.58	1.04	12	0.26	1855.00	13480.00	17950	20230329	-21.67	11690	20230726	20.27	17950	-21.67	20230329	11690	20.27	20230726	17950	-21.67	20230329	11690	20.27	20230726	3.72	Y	030520	500	134 억	2215789	N	N	10753	N	N
143	20230904	110304	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14100	-30	5	-0.21	621215130	43898	17.97	14140	14310	14040	18360	9900	14130	14151.33	9.16	4961	14836	14482	14236	13882	13636	14360	13760	135	4230	500	10170	10	1	24179744	3409	7.60	1.05	12	0.18	1855.00	13480.00	17950	20230329	-21.45	11690	20230726	20.62	17950	-21.45	20230329	11690	20.62	20230726	17950	-21.45	20230329	11690	20.62	20230726	3.72	Y	030520	500	134 억	2215789	N	N	10753	N	N
144	20230904	100303	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14090	-40	5	-0.28	460246740	32475	13.30	14140	14310	14070	18360	9900	14130	14172.34	9.16	3797	14836	14482	14236	13882	13636	14360	13760	135	4230	500	10170	10	1	24179744	3407	7.60	1.05	12	0.13	1855.00	13480.00	17950	20230329	-21.50	11690	20230726	20.53	17950	-21.50	20230329	11690	20.53	20230726	17950	-21.50	20230329	11690	20.53	20230726	3.72	Y	030520	500	134 억	2215789	N	N	10753	N	N
145	20230904	090309	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14140	10	2	0.07	92003810	6501	2.66	14140	14220	14130	18360	9900	14130	14152.26	9.16	-1366	14836	14482	14236	13882	13636	14360	13760	135	4230	500	10170	10	1	24179744	3419	7.62	1.05	12	0.03	1855.00	13480.00	17950	20230329	-21.23	11690	20230726	20.96	17950	-21.23	20230329	11690	20.96	20230726	17950	-21.23	20230329	11690	20.96	20230726	3.72	Y	030520	500	134 억	2215789	N	N	10753	N	N
146	20230901	160305	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14130	-270	5	-1.88	3446098050	240713	94.76	14350	14590	13990	18720	10080	14400	14316.42	9.04	30230	14913	14656	14433	14176	13953	14545	14065	135	4320	500	10360	10	1	24179744	3417	7.62	1.05	12	1.00	1855.00	13480.00	17950	20230329	-21.28	11690	20230726	20.87	17950	-21.28	20230329	11690	20.87	20230726	17950	-21.28	20230329	11690	20.87	20230726	3.93	Y	030520	500	134 억	2184775	N	N	10753	N	N
147	20230901	150310	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14150	-250	5	-1.74	3233821810	225734	88.86	14350	14590	13990	18720	10080	14400	14325.80	9.04	27141	14913	14656	14433	14176	13953	14545	14065	135	4320	500	10360	10	1	24179744	3421	7.63	1.05	12	0.93	1855.00	13480.00	17950	20230329	-21.17	11690	20230726	21.04	17950	-21.17	20230329	11690	21.04	20230726	17950	-21.17	20230329	11690	21.04	20230726	3.93	Y	030520	500	134 억	2184775	N	N	14052	N	N
148	20230901	140308	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14140	-260	5	-1.81	2674622480	186049	73.24	14350	14590	14130	18720	10080	14400	14375.90	9.04	15835	14913	14656	14433	14176	13953	14545	14065	135	4320	500	10360	10	1	24179744	3419	7.62	1.05	12	0.77	1855.00	13480.00	17950	20230329	-21.23	11690	20230726	20.96	17950	-21.23	20230329	11690	20.96	20230726	17950	-21.23	20230329	11690	20.96	20230726	3.93	Y	030520	500	134 억	2184775	N	N	14052	N	N
149	20230901	130305	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14340	-60	5	-0.42	2047913770	142017	55.90	14350	14590	14270	18720	10080	14400	14420.20	9.04	25307	14913	14656	14433	14176	13953	14545	14065	135	4320	500	10360	10	1	24179744	3467	7.73	1.06	12	0.59	1855.00	13480.00	17950	20230329	-20.11	11690	20230726	22.67	17950	-20.11	20230329	11690	22.67	20230726	17950	-20.11	20230329	11690	22.67	20230726	3.93	Y	030520	500	134 억	2184775	N	N	14052	N	N
150	20230901	120306	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14370	-30	5	-0.21	1897499280	131547	51.78	14350	14590	14270	18720	10080	14400	14424.50	9.04	28010	14913	14656	14433	14176	13953	14545	14065	135	4320	500	10360	10	1	24179744	3475	7.75	1.07	12	0.54	1855.00	13480.00	17950	20230329	-19.94	11690	20230726	22.93	17950	-19.94	20230329	11690	22.93	20230726	17950	-19.94	20230329	11690	22.93	20230726	3.93	Y	030520	500	134 억	2184775	N	N	14052	N	N
151	20230901	110305	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14480	80	2	0.56	1540045790	106745	42.02	14350	14590	14270	18720	10080	14400	14427.34	9.04	28291	14913	14656	14433	14176	13953	14545	14065	135	4320	500	10360	10	1	24179744	3501	7.81	1.07	12	0.44	1855.00	13480.00	17950	20230329	-19.33	11690	20230726	23.87	17950	-19.33	20230329	11690	23.87	20230726	17950	-19.33	20230329	11690	23.87	20230726	3.93	Y	030520	500	134 억	2184775	N	N	14052	N	N
152	20230901	100304	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14410	10	2	0.07	822827890	57229	22.53	14350	14530	14270	18720	10080	14400	14377.81	9.04	12040	14913	14656	14433	14176	13953	14545	14065	135	4320	500	10360	10	1	24179744	3484	7.77	1.07	12	0.24	1855.00	13480.00	17950	20230329	-19.72	11690	20230726	23.27	17950	-19.72	20230329	11690	23.27	20230726	17950	-19.72	20230329	11690	23.27	20230726	3.93	Y	030520	500	134 억	2184775	N	N	14052	N	N
153	20230901	090301	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	14330	-70	5	-0.49	45494380	3172	1.25	14350	14400	14300	18720	10080	14400	14342.14	9.04	-27	14913	14656	14433	14176	13953	14545	14065	135	4320	500	10360	10	1	24179744	3465	7.73	1.06	12	0.01	1855.00	13480.00	17950	20230329	-20.17	11690	20230726	22.58	17950	-20.17	20230329	11690	22.58	20230726	17950	-20.17	20230329	11690	22.58	20230726	3.93	Y	030520	500	134 억	2184775	N	N	14052	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History