KissMeData/215000/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	20240628	161013	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77200	-500	5	-0.64	1391774400	17980	67.18	77700	78000	76900	101000	54400	77700	77406.81	19.98	-5255	79566	78632	77566	76632	75566	79100	77100	31	23300	500	57490	100	1	6275415	4845	6.09	1.11	12	0.29	12670.00	69712.00	121400	20230703	-36.41	71300	20240610	8.27	91500	-15.63	20240102	71300	8.27	20240610	121400	-36.41	20230703	71300	8.27	20240610	1.08	N	215000	500	31 억	1253818	N	N	286	N	N
3	20240628	151026	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77100	-600	5	-0.77	1286904700	16623	62.11	77700	78000	76900	101000	54400	77700	77417.11	19.98	-4851	79566	78632	77566	76632	75566	79100	77100	31	23300	500	57490	100	1	6275415	4838	6.09	1.11	12	0.26	12670.00	69712.00	121400	20230703	-36.49	71300	20240610	8.13	91500	-15.74	20240102	71300	8.13	20240610	121400	-36.49	20230703	71300	8.13	20240610	1.08	N	215000	500	31 억	1253818	N	N	58	N	N
4	20240628	141025	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77500	-200	5	-0.26	1045520100	13497	50.43	77700	78000	76900	101000	54400	77700	77463.15	19.98	-4095	79566	78632	77566	76632	75566	79100	77100	31	23300	500	57490	100	1	6275415	4863	6.12	1.11	12	0.22	12670.00	69712.00	121400	20230703	-36.16	71300	20240610	8.70	91500	-15.30	20240102	71300	8.70	20240610	121400	-36.16	20230703	71300	8.70	20240610	1.08	N	215000	500	31 억	1253818	N	N	58	N	N
5	20240628	131025	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77400	-300	5	-0.39	885056300	11424	42.69	77700	78000	76900	101000	54400	77700	77473.42	19.98	-2968	79566	78632	77566	76632	75566	79100	77100	31	23300	500	57490	100	1	6275415	4857	6.11	1.11	12	0.18	12670.00	69712.00	121400	20230703	-36.24	71300	20240610	8.56	91500	-15.41	20240102	71300	8.56	20240610	121400	-36.24	20230703	71300	8.56	20240610	1.08	N	215000	500	31 억	1253818	N	N	58	N	N
6	20240628	121022	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77300	-400	5	-0.51	734837100	9484	35.44	77700	78000	76900	101000	54400	77700	77481.77	19.98	-2037	79566	78632	77566	76632	75566	79100	77100	31	23300	500	57490	100	1	6275415	4851	6.10	1.11	12	0.15	12670.00	69712.00	121400	20230703	-36.33	71300	20240610	8.42	91500	-15.52	20240102	71300	8.42	20240610	121400	-36.33	20230703	71300	8.42	20240610	1.08	N	215000	500	31 억	1253818	N	N	58	N	N
7	20240628	111006	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77500	-200	5	-0.26	553090000	7138	26.67	77700	78000	76900	101000	54400	77700	77485.29	19.98	-967	79566	78632	77566	76632	75566	79100	77100	31	23300	500	57490	100	1	6275415	4863	6.12	1.11	12	0.11	12670.00	69712.00	121400	20230703	-36.16	71300	20240610	8.70	91500	-15.30	20240102	71300	8.70	20240610	121400	-36.16	20230703	71300	8.70	20240610	1.08	N	215000	500	31 억	1253818	N	N	58	N	N
8	20240628	101002	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77400	-300	5	-0.39	294545500	3801	14.20	77700	78000	76900	101000	54400	77700	77491.58	19.98	186	79566	78632	77566	76632	75566	79100	77100	31	23300	500	57490	100	1	6275415	4857	6.11	1.11	12	0.06	12670.00	69712.00	121400	20230703	-36.24	71300	20240610	8.56	91500	-15.41	20240102	71300	8.56	20240610	121400	-36.24	20230703	71300	8.56	20240610	1.08	N	215000	500	31 억	1253818	N	N	58	N	N
9	20240628	091005	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77500	-200	5	-0.26	27927000	360	1.35	77700	77700	77400	101000	54400	77700	77575.00	19.98	-181	79566	78632	77566	76632	75566	79100	77100	31	23300	500	57490	100	1	6275415	4863	6.12	1.11	12	0.01	12670.00	69712.00	121400	20230703	-36.16	71300	20240610	8.70	91500	-15.30	20240102	71300	8.70	20240610	121400	-36.16	20230703	71300	8.70	20240610	1.08	N	215000	500	31 억	1253818	N	N	58	N	N
10	20240627	160957	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77700	100	2	0.13	2069671900	26701	135.50	76600	78500	76500	100800	54400	77600	77512.87	20.01	-2533	78866	78232	77266	76632	75666	78550	76950	31	23200	500	57420	100	1	6275415	4876	6.13	1.11	12	0.43	12670.00	69712.00	121400	20230703	-36.00	71300	20240610	8.98	91500	-15.08	20240102	71300	8.98	20240610	121400	-36.00	20230703	71300	8.98	20240610	1.04	N	215000	500	31 억	1255528	N	N	58	N	N
11	20240627	151004	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77400	-200	5	-0.26	2012585500	25964	131.76	76600	78500	76500	100800	54400	77600	77514.46	20.01	-2620	78866	78232	77266	76632	75666	78550	76950	31	23200	500	57420	100	1	6275415	4857	6.11	1.11	12	0.41	12670.00	69712.00	121400	20230703	-36.24	71300	20240610	8.56	91500	-15.41	20240102	71300	8.56	20240610	121400	-36.24	20230703	71300	8.56	20240610	1.04	N	215000	500	31 억	1255528	N	N	36	N	N
12	20240627	141001	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78400	800	2	1.03	1492097300	19298	97.93	76600	78400	76500	100800	54400	77600	77318.75	20.01	-697	78866	78232	77266	76632	75666	78550	76950	31	23200	500	57420	100	1	6275415	4920	6.19	1.12	12	0.31	12670.00	69712.00	121400	20230703	-35.42	71300	20240610	9.96	91500	-14.32	20240102	71300	9.96	20240610	121400	-35.42	20230703	71300	9.96	20240610	1.04	N	215000	500	31 억	1255528	N	N	36	N	N
13	20240627	131001	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77700	100	2	0.13	1047858200	13602	69.03	76600	77800	76500	100800	54400	77600	77037.07	20.01	185	78866	78232	77266	76632	75666	78550	76950	31	23200	500	57420	100	1	6275415	4876	6.13	1.11	12	0.22	12670.00	69712.00	121400	20230703	-36.00	71300	20240610	8.98	91500	-15.08	20240102	71300	8.98	20240610	121400	-36.00	20230703	71300	8.98	20240610	1.04	N	215000	500	31 억	1255528	N	N	36	N	N
14	20240627	121004	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77300	-300	5	-0.39	820800900	10669	54.14	76600	77400	76500	100800	54400	77600	76933.26	20.01	749	78866	78232	77266	76632	75666	78550	76950	31	23200	500	57420	100	1	6275415	4851	6.10	1.11	12	0.17	12670.00	69712.00	121400	20230703	-36.33	71300	20240610	8.42	91500	-15.52	20240102	71300	8.42	20240610	121400	-36.33	20230703	71300	8.42	20240610	1.04	N	215000	500	31 억	1255528	N	N	36	N	N
15	20240627	111003	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77000	-600	5	-0.77	648019700	8428	42.77	76600	77300	76500	100800	54400	77600	76888.91	20.01	707	78866	78232	77266	76632	75666	78550	76950	31	23200	500	57420	100	1	6275415	4832	6.08	1.10	12	0.13	12670.00	69712.00	121400	20230703	-36.57	71300	20240610	7.99	91500	-15.85	20240102	71300	7.99	20240610	121400	-36.57	20230703	71300	7.99	20240610	1.04	N	215000	500	31 억	1255528	N	N	36	N	N
16	20240627	101003	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76900	-700	5	-0.90	373271200	4849	24.61	76600	77300	76600	100800	54400	77600	76979.01	20.01	565	78866	78232	77266	76632	75666	78550	76950	31	23200	500	57420	100	1	6275415	4826	6.07	1.10	12	0.08	12670.00	69712.00	121400	20230703	-36.66	71300	20240610	7.85	91500	-15.96	20240102	71300	7.85	20240610	121400	-36.66	20230703	71300	7.85	20240610	1.04	N	215000	500	31 억	1255528	N	N	36	N	N
17	20240627	091002	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76900	-700	5	-0.90	68797000	896	4.55	76600	77300	76600	100800	54400	77600	76782.37	20.01	-109	78866	78232	77266	76632	75666	78550	76950	31	23200	500	57420	100	1	6275415	4826	6.07	1.10	12	0.01	12670.00	69712.00	121400	20230703	-36.66	71300	20240610	7.85	91500	-15.96	20240102	71300	7.85	20240610	121400	-36.66	20230703	71300	7.85	20240610	1.04	N	215000	500	31 억	1255528	N	N	36	N	N
18	20240626	160958	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77600	900	2	1.17	1518804500	19693	41.53	76700	77900	76300	99700	53700	76700	77123.26	20.07	-3983	79900	78300	77400	75800	74900	77850	75350	31	23000	500	56750	100	1	6275415	4870	6.12	1.11	12	0.31	12670.00	69712.00	121400	20230703	-36.08	71300	20240610	8.84	91500	-15.19	20240102	71300	8.84	20240610	121400	-36.08	20230703	71300	8.84	20240610	1.03	N	215000	500	31 억	1259598	N	N	36	N	N
19	20240626	151003	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77400	700	2	0.91	1461607700	18956	39.98	76700	77900	76300	99700	53700	76700	77105.28	20.07	-3811	79900	78300	77400	75800	74900	77850	75350	31	23000	500	56750	100	1	6275415	4857	6.11	1.11	12	0.30	12670.00	69712.00	121400	20230703	-36.24	71300	20240610	8.56	91500	-15.41	20240102	71300	8.56	20240610	121400	-36.24	20230703	71300	8.56	20240610	1.03	N	215000	500	31 억	1259598	N	N	8	N	N
20	20240626	140959	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76900	200	2	0.26	1000089900	12998	27.41	76700	77500	76300	99700	53700	76700	76941.83	20.07	-1895	79900	78300	77400	75800	74900	77850	75350	31	23000	500	56750	100	1	6275415	4826	6.07	1.10	12	0.21	12670.00	69712.00	121400	20230703	-36.66	71300	20240610	7.85	91500	-15.96	20240102	71300	7.85	20240610	121400	-36.66	20230703	71300	7.85	20240610	1.03	N	215000	500	31 억	1259598	N	N	8	N	N
21	20240626	131001	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76800	100	2	0.13	747060300	9699	20.45	76700	77500	76500	99700	53700	76700	77024.47	20.07	-2417	79900	78300	77400	75800	74900	77850	75350	31	23000	500	56750	100	1	6275415	4820	6.06	1.10	12	0.15	12670.00	69712.00	121400	20230703	-36.74	71300	20240610	7.71	91500	-16.07	20240102	71300	7.71	20240610	121400	-36.74	20230703	71300	7.71	20240610	1.03	N	215000	500	31 억	1259598	N	N	8	N	N
22	20240626	120959	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77200	500	2	0.65	673142000	8736	18.42	76700	77500	76500	99700	53700	76700	77053.80	20.07	-2369	79900	78300	77400	75800	74900	77850	75350	31	23000	500	56750	100	1	6275415	4845	6.09	1.11	12	0.14	12670.00	69712.00	121400	20230703	-36.41	71300	20240610	8.27	91500	-15.63	20240102	71300	8.27	20240610	121400	-36.41	20230703	71300	8.27	20240610	1.03	N	215000	500	31 억	1259598	N	N	8	N	N
23	20240626	111000	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77000	300	2	0.39	527874700	6850	14.45	76700	77500	76500	99700	53700	76700	77062.00	20.07	-1389	79900	78300	77400	75800	74900	77850	75350	31	23000	500	56750	100	1	6275415	4832	6.08	1.10	12	0.11	12670.00	69712.00	121400	20230703	-36.57	71300	20240610	7.99	91500	-15.85	20240102	71300	7.99	20240610	121400	-36.57	20230703	71300	7.99	20240610	1.03	N	215000	500	31 억	1259598	N	N	8	N	N
24	20240626	100959	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76500	-200	5	-0.26	398087300	5162	10.89	76700	77500	76500	99700	53700	76700	77118.81	20.07	-807	79900	78300	77400	75800	74900	77850	75350	31	23000	500	56750	100	1	6275415	4801	6.04	1.10	12	0.08	12670.00	69712.00	121400	20230703	-36.99	71300	20240610	7.29	91500	-16.39	20240102	71300	7.29	20240610	121400	-36.99	20230703	71300	7.29	20240610	1.03	N	215000	500	31 억	1259598	N	N	8	N	N
25	20240626	091001	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76900	200	2	0.26	30035800	390	0.82	76700	77300	76600	99700	53700	76700	77014.87	20.07	-232	79900	78300	77400	75800	74900	77850	75350	31	23000	500	56750	100	1	6275415	4826	6.07	1.10	12	0.01	12670.00	69712.00	121400	20230703	-36.66	71300	20240610	7.85	91500	-15.96	20240102	71300	7.85	20240610	121400	-36.66	20230703	71300	7.85	20240610	1.03	N	215000	500	31 억	1259598	N	N	8	N	N
26	20240625	160958	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76700	200	2	0.26	3684383600	47386	212.43	77600	79000	76500	99400	53600	76500	77752.58	20.02	1821	77633	77066	76433	75866	75233	77350	76150	31	22900	500	56610	100	1	6275415	4813	6.05	1.10	12	0.76	12670.00	69712.00	121400	20230703	-36.82	71300	20240610	7.57	91500	-16.17	20240102	71300	7.57	20240610	121400	-36.82	20230703	71300	7.57	20240610	1.07	N	215000	500	31 억	1256178	N	N	8	N	N
27	20240625	150955	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77000	500	2	0.65	3602749700	46323	207.66	77600	79000	76500	99400	53600	76500	77774.53	20.02	1925	77633	77066	76433	75866	75233	77350	76150	31	22900	500	56610	100	1	6275415	4832	6.08	1.10	12	0.74	12670.00	69712.00	121400	20230703	-36.57	71300	20240610	7.99	91500	-15.85	20240102	71300	7.99	20240610	121400	-36.57	20230703	71300	7.99	20240610	1.07	N	215000	500	31 억	1256178	N	N	45	N	N
28	20240625	140958	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76800	300	2	0.39	3388933500	43542	195.19	77600	79000	76500	99400	53600	76500	77831.37	20.02	2942	77633	77066	76433	75866	75233	77350	76150	31	22900	500	56610	100	1	6275415	4820	6.06	1.10	12	0.69	12670.00	69712.00	121400	20230703	-36.74	71300	20240610	7.71	91500	-16.07	20240102	71300	7.71	20240610	121400	-36.74	20230703	71300	7.71	20240610	1.07	N	215000	500	31 억	1256178	N	N	45	N	N
29	20240625	130959	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76900	400	2	0.52	3219312400	41330	185.28	77600	79000	76500	99400	53600	76500	77892.87	20.02	3747	77633	77066	76433	75866	75233	77350	76150	31	22900	500	56610	100	1	6275415	4826	6.07	1.10	12	0.66	12670.00	69712.00	121400	20230703	-36.66	71300	20240610	7.85	91500	-15.96	20240102	71300	7.85	20240610	121400	-36.66	20230703	71300	7.85	20240610	1.07	N	215000	500	31 억	1256178	N	N	45	N	N
30	20240625	121002	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77000	500	2	0.65	3109256100	39899	178.86	77600	79000	76500	99400	53600	76500	77928.17	20.02	4225	77633	77066	76433	75866	75233	77350	76150	31	22900	500	56610	100	1	6275415	4832	6.08	1.10	12	0.64	12670.00	69712.00	121400	20230703	-36.57	71300	20240610	7.99	91500	-15.85	20240102	71300	7.99	20240610	121400	-36.57	20230703	71300	7.99	20240610	1.07	N	215000	500	31 억	1256178	N	N	45	N	N
31	20240625	111000	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77100	600	2	0.78	2901656100	37210	166.81	77600	79000	76500	99400	53600	76500	77980.55	20.02	5201	77633	77066	76433	75866	75233	77350	76150	31	22900	500	56610	100	1	6275415	4838	6.09	1.11	12	0.59	12670.00	69712.00	121400	20230703	-36.49	71300	20240610	8.13	91500	-15.74	20240102	71300	8.13	20240610	121400	-36.49	20230703	71300	8.13	20240610	1.07	N	215000	500	31 억	1256178	N	N	45	N	N
32	20240625	100958	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	77000	500	2	0.65	2445385100	31280	140.23	77600	79000	76700	99400	53600	76500	78177.27	20.02	7397	77633	77066	76433	75866	75233	77350	76150	31	22900	500	56610	100	1	6275415	4832	6.08	1.10	12	0.50	12670.00	69712.00	121400	20230703	-36.57	71300	20240610	7.99	91500	-15.85	20240102	71300	7.99	20240610	121400	-36.57	20230703	71300	7.99	20240610	1.07	N	215000	500	31 억	1256178	N	N	45	N	N
33	20240625	090958	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	78800	2300	2	3.01	1287851900	16416	73.59	77600	79000	77100	99400	53600	76500	78451.02	20.02	6190	77633	77066	76433	75866	75233	77350	76150	31	22900	500	56610	100	1	6275415	4945	6.22	1.13	12	0.26	12670.00	69712.00	121400	20230703	-35.09	71300	20240610	10.52	91500	-13.88	20240102	71300	10.52	20240610	121400	-35.09	20230703	71300	10.52	20240610	1.07	N	215000	500	31 억	1256178	N	N	45	N	N
34	20240624	160954	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76500	500	2	0.66	1644707500	21477	43.69	76200	77000	75800	98800	53200	76000	76580.06	20.02	-8418	78800	77400	75500	74100	72200	78100	74800	31	22800	500	56240	100	1	6275415	4801	6.04	1.10	12	0.34	12670.00	69712.00	123400	20230616	-38.01	71300	20240610	7.29	91500	-16.39	20240102	71300	7.29	20240610	121400	-36.99	20230703	71300	7.29	20240610	1.07	N	215000	500	31 억	1256104	N	N	45	N	N
35	20240624	150955	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76600	600	2	0.79	1565876700	20446	41.59	76200	77000	75800	98800	53200	76000	76585.97	20.02	-8184	78800	77400	75500	74100	72200	78100	74800	31	22800	500	56240	100	1	6275415	4807	6.05	1.10	12	0.33	12670.00	69712.00	123400	20230616	-37.93	71300	20240610	7.43	91500	-16.28	20240102	71300	7.43	20240610	121400	-36.90	20230703	71300	7.43	20240610	1.07	N	215000	500	31 억	1256104	N	N	1215	N	N
36	20240624	140956	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76500	500	2	0.66	1431354900	18687	38.01	76200	77000	75800	98800	53200	76000	76596.29	20.02	-7265	78800	77400	75500	74100	72200	78100	74800	31	22800	500	56240	100	1	6275415	4801	6.04	1.10	12	0.30	12670.00	69712.00	123400	20230616	-38.01	71300	20240610	7.29	91500	-16.39	20240102	71300	7.29	20240610	121400	-36.99	20230703	71300	7.29	20240610	1.07	N	215000	500	31 억	1256104	N	N	1215	N	N
37	20240624	130953	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76800	800	2	1.05	1220290500	15936	32.42	76200	77000	75800	98800	53200	76000	76574.45	20.02	-5992	78800	77400	75500	74100	72200	78100	74800	31	22800	500	56240	100	1	6275415	4820	6.06	1.10	12	0.25	12670.00	69712.00	123400	20230616	-37.76	71300	20240610	7.71	91500	-16.07	20240102	71300	7.71	20240610	121400	-36.74	20230703	71300	7.71	20240610	1.07	N	215000	500	31 억	1256104	N	N	1215	N	N
38	20240624	120955	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76700	700	2	0.92	951888200	12436	25.30	76200	77000	75800	98800	53200	76000	76542.96	20.02	-4106	78800	77400	75500	74100	72200	78100	74800	31	22800	500	56240	100	1	6275415	4813	6.05	1.10	12	0.20	12670.00	69712.00	123400	20230616	-37.84	71300	20240610	7.57	91500	-16.17	20240102	71300	7.57	20240610	121400	-36.82	20230703	71300	7.57	20240610	1.07	N	215000	500	31 억	1256104	N	N	1215	N	N
39	20240624	110957	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76500	500	2	0.66	734314800	9600	19.53	76200	77000	75800	98800	53200	76000	76491.12	20.02	-3147	78800	77400	75500	74100	72200	78100	74800	31	22800	500	56240	100	1	6275415	4801	6.04	1.10	12	0.15	12670.00	69712.00	123400	20230616	-38.01	71300	20240610	7.29	91500	-16.39	20240102	71300	7.29	20240610	121400	-36.99	20230703	71300	7.29	20240610	1.07	N	215000	500	31 억	1256104	N	N	1215	N	N
40	20240624	100955	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76900	900	2	1.18	491457800	6428	13.08	76200	77000	75800	98800	53200	76000	76455.79	20.02	-2015	78800	77400	75500	74100	72200	78100	74800	31	22800	500	56240	100	1	6275415	4826	6.07	1.10	12	0.10	12670.00	69712.00	123400	20230616	-37.68	71300	20240610	7.85	91500	-15.96	20240102	71300	7.85	20240610	121400	-36.66	20230703	71300	7.85	20240610	1.07	N	215000	500	31 억	1256104	N	N	1215	N	N
41	20240624	090955	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76200	200	2	0.26	97497500	1280	2.60	76200	76500	75800	98800	53200	76000	76169.92	20.02	-602	78800	77400	75500	74100	72200	78100	74800	31	22800	500	56240	100	1	6275415	4782	6.01	1.09	12	0.02	12670.00	69712.00	123400	20230616	-38.25	71300	20240610	6.87	91500	-16.72	20240102	71300	6.87	20240610	121400	-37.23	20230703	71300	6.87	20240610	1.07	N	215000	500	31 억	1256104	N	N	1215	N	N
42	20240621	160923	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76000	1800	2	2.43	3732897200	49093	284.75	74000	76900	73600	96400	52000	74200	76037.29	19.93	-7565	75200	74700	74100	73600	73000	74950	73850	31	22200	500	54900	100	1	6275415	4769	6.00	1.09	12	0.78	12670.00	69712.00	123400	20230616	-38.41	71300	20240610	6.59	91500	-16.94	20240102	71300	6.59	20240610	121400	-37.40	20230703	71300	6.59	20240610	1.09	N	215000	500	31 억	1250823	N	N	1215	N	N
43	20240621	150923	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75600	1400	2	1.89	3454644300	45429	263.49	74000	76900	73600	96400	52000	74200	76044.91	19.93	-7459	75200	74700	74100	73600	73000	74950	73850	31	22200	500	54900	100	1	6275415	4744	5.97	1.08	12	0.72	12670.00	69712.00	123400	20230616	-38.74	71300	20240610	6.03	91500	-17.38	20240102	71300	6.03	20240610	121400	-37.73	20230703	71300	6.03	20240610	1.09	N	215000	500	31 억	1250823	N	N	238	N	N
44	20240621	140922	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75900	1700	2	2.29	2845479400	37420	217.04	74000	76900	73600	96400	52000	74200	76041.67	19.93	-4565	75200	74700	74100	73600	73000	74950	73850	31	22200	500	54900	100	1	6275415	4763	5.99	1.09	12	0.60	12670.00	69712.00	123400	20230616	-38.49	71300	20240610	6.45	91500	-17.05	20240102	71300	6.45	20240610	121400	-37.48	20230703	71300	6.45	20240610	1.09	N	215000	500	31 억	1250823	N	N	238	N	N
45	20240621	130923	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76700	2500	2	3.37	2369186000	31190	180.91	74000	76900	73600	96400	52000	74200	75959.79	19.93	-2059	75200	74700	74100	73600	73000	74950	73850	31	22200	500	54900	100	1	6275415	4813	6.05	1.10	12	0.50	12670.00	69712.00	123400	20230616	-37.84	71300	20240610	7.57	91500	-16.17	20240102	71300	7.57	20240610	121400	-36.82	20230703	71300	7.57	20240610	1.09	N	215000	500	31 억	1250823	N	N	238	N	N
46	20240621	120926	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76700	2500	2	3.37	1850876600	24441	141.76	74000	76900	73600	96400	52000	74200	75728.35	19.93	-345	75200	74700	74100	73600	73000	74950	73850	31	22200	500	54900	100	1	6275415	4813	6.05	1.10	12	0.39	12670.00	69712.00	123400	20230616	-37.84	71300	20240610	7.57	91500	-16.17	20240102	71300	7.57	20240610	121400	-36.82	20230703	71300	7.57	20240610	1.09	N	215000	500	31 억	1250823	N	N	238	N	N
47	20240621	110923	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76300	2100	2	2.83	1205714700	16019	92.91	74000	76600	73600	96400	52000	74200	75267.79	19.93	-1807	75200	74700	74100	73600	73000	74950	73850	31	22200	500	54900	100	1	6275415	4788	6.02	1.09	12	0.26	12670.00	69712.00	123400	20230616	-38.17	71300	20240610	7.01	91500	-16.61	20240102	71300	7.01	20240610	121400	-37.15	20230703	71300	7.01	20240610	1.09	N	215000	500	31 억	1250823	N	N	238	N	N
48	20240621	100920	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73900	-300	5	-0.40	274577000	3712	21.53	74000	74800	73600	96400	52000	74200	73970.10	19.93	-2241	75200	74700	74100	73600	73000	74950	73850	31	22200	500	54900	100	1	6275415	4638	5.83	1.06	12	0.06	12670.00	69712.00	123400	20230616	-40.11	71300	20240610	3.65	91500	-19.23	20240102	71300	3.65	20240610	121400	-39.13	20230703	71300	3.65	20240610	1.09	N	215000	500	31 억	1250823	N	N	238	N	N
49	20240621	090926	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74800	600	2	0.81	27307900	368	2.13	74000	74800	73900	96400	52000	74200	74206.25	19.93	-113	75200	74700	74100	73600	73000	74950	73850	31	22200	500	54900	100	1	6275415	4694	5.90	1.07	12	0.01	12670.00	69712.00	123400	20230616	-39.38	71300	20240610	4.91	91500	-18.25	20240102	71300	4.91	20240610	121400	-38.39	20230703	71300	4.91	20240610	1.09	N	215000	500	31 억	1250823	N	N	238	N	N
50	20240620	160919	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74200	700	2	0.95	1276975700	17212	90.07	73500	74600	73500	95500	51500	73500	74191.53	19.95	-1040	75033	74266	73833	73066	72633	74050	72850	31	22000	500	54390	100	1	6275415	4656	5.86	1.06	12	0.27	12670.00	69712.00	123400	20230616	-39.87	71300	20240610	4.07	91500	-18.91	20240102	71300	4.07	20240610	121400	-38.88	20230703	71300	4.07	20240610	1.09	N	215000	500	31 억	1251743	N	N	238	N	N
51	20240620	150920	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74200	700	2	0.95	1247136800	16810	87.96	73500	74600	73500	95500	51500	73500	74190.71	19.95	-1154	75033	74266	73833	73066	72633	74050	72850	31	22000	500	54390	100	1	6275415	4656	5.86	1.06	12	0.27	12670.00	69712.00	123400	20230616	-39.87	71300	20240610	4.07	91500	-18.91	20240102	71300	4.07	20240610	121400	-38.88	20230703	71300	4.07	20240610	1.09	N	215000	500	31 억	1251743	N	N	96	N	N
52	20240620	140920	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74300	800	2	1.09	1037364000	13986	73.19	73500	74600	73500	95500	51500	73500	74172.23	19.95	-1170	75033	74266	73833	73066	72633	74050	72850	31	22000	500	54390	100	1	6275415	4663	5.86	1.07	12	0.22	12670.00	69712.00	123400	20230616	-39.79	71300	20240610	4.21	91500	-18.80	20240102	71300	4.21	20240610	121400	-38.80	20230703	71300	4.21	20240610	1.09	N	215000	500	31 억	1251743	N	N	96	N	N
53	20240620	130920	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74300	800	2	1.09	629774800	8494	44.45	73500	74600	73500	95500	51500	73500	74144.48	19.95	-675	75033	74266	73833	73066	72633	74050	72850	31	22000	500	54390	100	1	6275415	4663	5.86	1.07	12	0.14	12670.00	69712.00	123400	20230616	-39.79	71300	20240610	4.21	91500	-18.80	20240102	71300	4.21	20240610	121400	-38.80	20230703	71300	4.21	20240610	1.09	N	215000	500	31 억	1251743	N	N	96	N	N
54	20240620	120919	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74100	600	2	0.82	494842200	6673	34.92	73500	74600	73500	95500	51500	73500	74157.16	19.95	-716	75033	74266	73833	73066	72633	74050	72850	31	22000	500	54390	100	1	6275415	4650	5.85	1.06	12	0.11	12670.00	69712.00	123400	20230616	-39.95	71300	20240610	3.93	91500	-19.02	20240102	71300	3.93	20240610	121400	-38.96	20230703	71300	3.93	20240610	1.09	N	215000	500	31 억	1251743	N	N	96	N	N
55	20240620	110921	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74000	500	2	0.68	379328200	5112	26.75	73500	74600	73500	95500	51500	73500	74205.28	19.95	-737	75033	74266	73833	73066	72633	74050	72850	31	22000	500	54390	100	1	6275415	4644	5.84	1.06	12	0.08	12670.00	69712.00	123400	20230616	-40.03	71300	20240610	3.79	91500	-19.13	20240102	71300	3.79	20240610	121400	-39.04	20230703	71300	3.79	20240610	1.09	N	215000	500	31 억	1251743	N	N	96	N	N
56	20240620	100919	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74100	600	2	0.82	243052100	3273	17.13	73500	74600	73500	95500	51500	73500	74262.76	19.95	-430	75033	74266	73833	73066	72633	74050	72850	31	22000	500	54390	100	1	6275415	4650	5.85	1.06	12	0.05	12670.00	69712.00	123400	20230616	-39.95	71300	20240610	3.93	91500	-19.02	20240102	71300	3.93	20240610	121400	-38.96	20230703	71300	3.93	20240610	1.09	N	215000	500	31 억	1251743	N	N	96	N	N
57	20240620	090925	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74000	500	2	0.68	19649500	266	1.39	73500	74200	73500	95500	51500	73500	73889.33	19.95	-41	75033	74266	73833	73066	72633	74050	72850	31	22000	500	54390	100	1	6275415	4644	5.84	1.06	12	0.00	12670.00	69712.00	123400	20230616	-40.03	71300	20240610	3.79	91500	-19.13	20240102	71300	3.79	20240610	121400	-39.04	20230703	71300	3.79	20240610	1.09	N	215000	500	31 억	1251743	N	N	96	N	N
58	20240619	160915	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73500	-900	5	-1.21	1408446800	19085	111.77	74100	74600	73400	96700	52100	74400	73798.96	19.87	-581	76000	75200	74700	73900	73400	74950	73650	31	22300	500	55050	100	1	6275415	4612	5.80	1.05	12	0.30	12670.00	69712.00	123400	20230616	-40.44	71300	20240610	3.09	91500	-19.67	20240102	71300	3.09	20240610	121400	-39.46	20230703	71300	3.09	20240610	1.10	N	215000	500	31 억	1247031	N	N	95	N	N
59	20240619	150915	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73800	-600	5	-0.81	1274954000	17270	101.14	74100	74600	73400	96700	52100	74400	73824.78	19.87	-807	76000	75200	74700	73900	73400	74950	73650	31	22300	500	55050	100	1	6275415	4631	5.82	1.06	12	0.28	12670.00	69712.00	123400	20230616	-40.19	71300	20240610	3.51	91500	-19.34	20240102	71300	3.51	20240610	121400	-39.21	20230703	71300	3.51	20240610	1.10	N	215000	500	31 억	1247031	N	N	68	N	N
60	20240619	140922	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73900	-500	5	-0.67	1131791400	15333	89.79	74100	74600	73400	96700	52100	74400	73814.09	19.87	-357	76000	75200	74700	73900	73400	74950	73650	31	22300	500	55050	100	1	6275415	4638	5.83	1.06	12	0.24	12670.00	69712.00	123400	20230616	-40.11	71300	20240610	3.65	91500	-19.23	20240102	71300	3.65	20240610	121400	-39.13	20230703	71300	3.65	20240610	1.10	N	215000	500	31 억	1247031	N	N	68	N	N
61	20240619	130911	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73700	-700	5	-0.94	919245800	12448	72.90	74100	74600	73400	96700	52100	74400	73846.87	19.87	-906	76000	75200	74700	73900	73400	74950	73650	31	22300	500	55050	100	1	6275415	4625	5.82	1.06	12	0.20	12670.00	69712.00	123400	20230616	-40.28	71300	20240610	3.37	91500	-19.45	20240102	71300	3.37	20240610	121400	-39.29	20230703	71300	3.37	20240610	1.10	N	215000	500	31 억	1247031	N	N	68	N	N
62	20240619	120913	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73800	-600	5	-0.81	727992700	9857	57.72	74100	74600	73400	96700	52100	74400	73855.40	19.87	-1213	76000	75200	74700	73900	73400	74950	73650	31	22300	500	55050	100	1	6275415	4631	5.82	1.06	12	0.16	12670.00	69712.00	123400	20230616	-40.19	71300	20240610	3.51	91500	-19.34	20240102	71300	3.51	20240610	121400	-39.21	20230703	71300	3.51	20240610	1.10	N	215000	500	31 억	1247031	N	N	68	N	N
63	20240619	110917	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73500	-900	5	-1.21	578999500	7832	45.87	74100	74600	73500	96700	52100	74400	73927.41	19.87	-1002	76000	75200	74700	73900	73400	74950	73650	31	22300	500	55050	100	1	6275415	4612	5.80	1.05	12	0.12	12670.00	69712.00	123400	20230616	-40.44	71300	20240610	3.09	91500	-19.67	20240102	71300	3.09	20240610	121400	-39.46	20230703	71300	3.09	20240610	1.10	N	215000	500	31 억	1247031	N	N	68	N	N
64	20240619	100919	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73800	-600	5	-0.81	284872400	3843	22.51	74100	74600	73800	96700	52100	74400	74127.61	19.87	-137	76000	75200	74700	73900	73400	74950	73650	31	22300	500	55050	100	1	6275415	4631	5.82	1.06	12	0.06	12670.00	69712.00	123400	20230616	-40.19	71300	20240610	3.51	91500	-19.34	20240102	71300	3.51	20240610	121400	-39.21	20230703	71300	3.51	20240610	1.10	N	215000	500	31 억	1247031	N	N	68	N	N
65	20240619	090923	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74400	0	3	0.00	98526500	1327	7.77	74100	74600	74000	96700	52100	74400	74247.55	19.87	64	76000	75200	74700	73900	73400	74950	73650	31	22300	500	55050	100	1	6275415	4669	5.87	1.07	12	0.02	12670.00	69712.00	123400	20230616	-39.71	71300	20240610	4.35	91500	-18.69	20240102	71300	4.35	20240610	121400	-38.71	20230703	71300	4.35	20240610	1.10	N	215000	500	31 억	1247031	N	N	68	N	N
66	20240618	160911	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74400	-300	5	-0.40	1272416100	17075	117.27	75400	75500	74200	97100	52300	74700	74519.24	19.79	-123	75900	75300	74700	74100	73500	75000	73800	31	22400	500	55270	100	1	6275415	4669	5.87	1.07	12	0.27	12670.00	69712.00	124300	20230612	-40.14	71300	20240610	4.35	91500	-18.69	20240102	71300	4.35	20240610	121400	-38.71	20230703	71300	4.35	20240610	1.10	N	215000	500	31 억	1241749	N	N	68	N	N
67	20240618	150910	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74200	-500	5	-0.67	1225204400	16440	112.90	75400	75500	74200	97100	52300	74700	74525.82	19.79	-293	75900	75300	74700	74100	73500	75000	73800	31	22400	500	55270	100	1	6275415	4656	5.86	1.06	12	0.26	12670.00	69712.00	124300	20230612	-40.31	71300	20240610	4.07	91500	-18.91	20240102	71300	4.07	20240610	121400	-38.88	20230703	71300	4.07	20240610	1.10	N	215000	500	31 억	1241749	N	N	34	N	N
68	20240618	140913	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74400	-300	5	-0.40	997830900	13387	91.94	75400	75500	74200	97100	52300	74700	74537.30	19.79	-504	75900	75300	74700	74100	73500	75000	73800	31	22400	500	55270	100	1	6275415	4669	5.87	1.07	12	0.21	12670.00	69712.00	124300	20230612	-40.14	71300	20240610	4.35	91500	-18.69	20240102	71300	4.35	20240610	121400	-38.71	20230703	71300	4.35	20240610	1.10	N	215000	500	31 억	1241749	N	N	34	N	N
69	20240618	130915	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74400	-300	5	-0.40	799989600	10729	73.68	75400	75500	74200	97100	52300	74700	74563.30	19.79	-712	75900	75300	74700	74100	73500	75000	73800	31	22400	500	55270	100	1	6275415	4669	5.87	1.07	12	0.17	12670.00	69712.00	124300	20230612	-40.14	71300	20240610	4.35	91500	-18.69	20240102	71300	4.35	20240610	121400	-38.71	20230703	71300	4.35	20240610	1.10	N	215000	500	31 억	1241749	N	N	34	N	N
70	20240618	120913	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74300	-400	5	-0.54	579602300	7766	53.33	75400	75500	74300	97100	52300	74700	74633.31	19.79	-1227	75900	75300	74700	74100	73500	75000	73800	31	22400	500	55270	100	1	6275415	4663	5.86	1.07	12	0.12	12670.00	69712.00	124300	20230612	-40.23	71300	20240610	4.21	91500	-18.80	20240102	71300	4.21	20240610	121400	-38.80	20230703	71300	4.21	20240610	1.10	N	215000	500	31 억	1241749	N	N	34	N	N
71	20240618	110912	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74700	0	3	0.00	392103500	5248	36.04	75400	75500	74300	97100	52300	74700	74714.84	19.79	-1189	75900	75300	74700	74100	73500	75000	73800	31	22400	500	55270	100	1	6275415	4688	5.90	1.07	12	0.08	12670.00	69712.00	124300	20230612	-39.90	71300	20240610	4.77	91500	-18.36	20240102	71300	4.77	20240610	121400	-38.47	20230703	71300	4.77	20240610	1.10	N	215000	500	31 억	1241749	N	N	34	N	N
72	20240618	100910	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74800	100	2	0.13	212502500	2843	19.52	75400	75500	74300	97100	52300	74700	74745.87	19.79	-676	75900	75300	74700	74100	73500	75000	73800	31	22400	500	55270	100	1	6275415	4694	5.90	1.07	12	0.05	12670.00	69712.00	124300	20230612	-39.82	71300	20240610	4.91	91500	-18.25	20240102	71300	4.91	20240610	121400	-38.39	20230703	71300	4.91	20240610	1.10	N	215000	500	31 억	1241749	N	N	34	N	N
73	20240618	090920	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75000	300	2	0.40	20654500	275	1.89	75400	75500	74800	97100	52300	74700	75107.27	19.79	32	75900	75300	74700	74100	73500	75000	73800	31	22400	500	55270	100	1	6275415	4707	5.92	1.08	12	0.00	12670.00	69712.00	124300	20230612	-39.66	71300	20240610	5.19	91500	-18.03	20240102	71300	5.19	20240610	121400	-38.22	20230703	71300	5.19	20240610	1.10	N	215000	500	31 억	1241749	N	N	34	N	N
74	20240617	160905	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74700	-100	5	-0.13	1090854300	14558	89.48	74800	75300	74100	97200	52400	74800	74932.95	19.71	-966	76400	75600	75100	74300	73800	75350	74050	31	22400	500	55350	100	1	6275415	4688	5.90	1.07	12	0.23	12670.00	69712.00	124300	20230612	-39.90	71300	20240610	4.77	91500	-18.36	20240102	71300	4.77	20240610	121400	-38.47	20230703	71300	4.77	20240610	1.10	N	215000	500	31 억	1237050	N	N	34	N	N
75	20240617	150911	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74700	-100	5	-0.13	1050464000	14017	86.16	74800	75300	74100	97200	52400	74800	74942.69	19.71	-996	76400	75600	75100	74300	73800	75350	74050	31	22400	500	55350	100	1	6275415	4688	5.90	1.07	12	0.22	12670.00	69712.00	124300	20230612	-39.90	71300	20240610	4.77	91500	-18.36	20240102	71300	4.77	20240610	121400	-38.47	20230703	71300	4.77	20240610	1.10	N	215000	500	31 억	1237050	N	N	27	N	N
76	20240617	140902	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75100	300	2	0.40	842518700	11239	69.08	74800	75300	74100	97200	52400	74800	74964.64	19.71	-660	76400	75600	75100	74300	73800	75350	74050	31	22400	500	55350	100	1	6275415	4713	5.93	1.08	12	0.18	12670.00	69712.00	124300	20230612	-39.58	71300	20240610	5.33	91500	-17.92	20240102	71300	5.33	20240610	121400	-38.14	20230703	71300	5.33	20240610	1.10	N	215000	500	31 억	1237050	N	N	27	N	N
77	20240617	130902	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75100	300	2	0.40	738756300	9857	60.59	74800	75300	74100	97200	52400	74800	74948.19	19.71	-245	76400	75600	75100	74300	73800	75350	74050	31	22400	500	55350	100	1	6275415	4713	5.93	1.08	12	0.16	12670.00	69712.00	124300	20230612	-39.58	71300	20240610	5.33	91500	-17.92	20240102	71300	5.33	20240610	121400	-38.14	20230703	71300	5.33	20240610	1.10	N	215000	500	31 억	1237050	N	N	27	N	N
78	20240617	120903	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75000	200	2	0.27	630087100	8408	51.68	74800	75300	74100	97200	52400	74800	74939.90	19.71	370	76400	75600	75100	74300	73800	75350	74050	31	22400	500	55350	100	1	6275415	4707	5.92	1.08	12	0.13	12670.00	69712.00	124300	20230612	-39.66	71300	20240610	5.19	91500	-18.03	20240102	71300	5.19	20240610	121400	-38.22	20230703	71300	5.19	20240610	1.10	N	215000	500	31 억	1237050	N	N	27	N	N
79	20240617	110856	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75100	300	2	0.40	544620000	7268	44.67	74800	75300	74100	97200	52400	74800	74934.96	19.71	1017	76400	75600	75100	74300	73800	75350	74050	31	22400	500	55350	100	1	6275415	4713	5.93	1.08	12	0.12	12670.00	69712.00	124300	20230612	-39.58	71300	20240610	5.33	91500	-17.92	20240102	71300	5.33	20240610	121400	-38.14	20230703	71300	5.33	20240610	1.10	N	215000	500	31 억	1237050	N	N	27	N	N
80	20240617	100856	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75200	400	2	0.53	390015500	5211	32.03	74800	75300	74100	97200	52400	74800	74845.12	19.71	1270	76400	75600	75100	74300	73800	75350	74050	31	22400	500	55350	100	1	6275415	4719	5.94	1.08	12	0.08	12670.00	69712.00	124300	20230612	-39.50	71300	20240610	5.47	91500	-17.81	20240102	71300	5.47	20240610	121400	-38.06	20230703	71300	5.47	20240610	1.10	N	215000	500	31 억	1237050	N	N	27	N	N
81	20240617	090901	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74500	-300	5	-0.40	37498200	502	3.09	74800	74900	74300	97200	52400	74800	74685.27	19.71	-65	76400	75600	75100	74300	73800	75350	74050	31	22400	500	55350	100	1	6275415	4675	5.88	1.07	12	0.01	12670.00	69712.00	124300	20230612	-40.06	71300	20240610	4.49	91500	-18.58	20240102	71300	4.49	20240610	121400	-38.63	20230703	71300	4.49	20240610	1.10	N	215000	500	31 억	1237050	N	N	27	N	N
82	20240614	160743	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74800	-300	5	-0.40	1219147500	16245	44.57	74900	75900	74600	97600	52600	75100	75048.00	19.72	-844	77100	76100	75600	74600	74100	75850	74350	31	22500	500	55570	100	1	6275415	4694	5.90	1.07	12	0.26	12670.00	69712.00	124300	20230612	-39.82	71300	20240610	4.91	91500	-18.25	20240102	71300	4.91	20240610	123400	-39.38	20230616	71300	4.91	20240610	1.11	N	215000	500	31 억	1237413	N	N	27	N	N
83	20240614	150745	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74900	-200	5	-0.27	1123737900	14970	41.07	74900	75900	74600	97600	52600	75100	75065.99	19.72	-655	77100	76100	75600	74600	74100	75850	74350	31	22500	500	55570	100	1	6275415	4700	5.91	1.07	12	0.24	12670.00	69712.00	124300	20230612	-39.74	71300	20240610	5.05	91500	-18.14	20240102	71300	5.05	20240610	123400	-39.30	20230616	71300	5.05	20240610	1.11	N	215000	500	31 억	1237413	N	N	2699	N	N
84	20240614	140744	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75100	0	3	0.00	967263700	12884	35.35	74900	75900	74600	97600	52600	75100	75074.80	19.72	-529	77100	76100	75600	74600	74100	75850	74350	31	22500	500	55570	100	1	6275415	4713	5.93	1.08	12	0.21	12670.00	69712.00	124300	20230612	-39.58	71300	20240610	5.33	91500	-17.92	20240102	71300	5.33	20240610	123400	-39.14	20230616	71300	5.33	20240610	1.11	N	215000	500	31 억	1237413	N	N	2699	N	N
85	20240614	130747	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75200	100	2	0.13	846277900	11274	30.93	74900	75900	74600	97600	52600	75100	75064.56	19.72	-574	77100	76100	75600	74600	74100	75850	74350	31	22500	500	55570	100	1	6275415	4719	5.94	1.08	12	0.18	12670.00	69712.00	124300	20230612	-39.50	71300	20240610	5.47	91500	-17.81	20240102	71300	5.47	20240610	123400	-39.06	20230616	71300	5.47	20240610	1.11	N	215000	500	31 억	1237413	N	N	2699	N	N
86	20240614	120748	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75100	0	3	0.00	674140400	8985	24.65	74900	75900	74600	97600	52600	75100	75029.54	19.72	-777	77100	76100	75600	74600	74100	75850	74350	31	22500	500	55570	100	1	6275415	4713	5.93	1.08	12	0.14	12670.00	69712.00	124300	20230612	-39.58	71300	20240610	5.33	91500	-17.92	20240102	71300	5.33	20240610	123400	-39.14	20230616	71300	5.33	20240610	1.11	N	215000	500	31 억	1237413	N	N	2699	N	N
87	20240614	110847	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74900	-200	5	-0.27	459072200	6116	16.78	74900	75900	74600	97600	52600	75100	75060.86	19.72	-933	77100	76100	75600	74600	74100	75850	74350	31	22500	500	55570	100	1	6275415	4700	5.91	1.07	12	0.10	12670.00	69712.00	124300	20230612	-39.74	71300	20240610	5.05	91500	-18.14	20240102	71300	5.05	20240610	123400	-39.30	20230616	71300	5.05	20240610	1.11	N	215000	500	31 억	1237413	N	N	2699	N	N
88	20240614	100845	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75100	0	3	0.00	297901900	3963	10.87	74900	75900	74700	97600	52600	75100	75170.80	19.72	-590	77100	76100	75600	74600	74100	75850	74350	31	22500	500	55570	100	1	6275415	4713	5.93	1.08	12	0.06	12670.00	69712.00	124300	20230612	-39.58	71300	20240610	5.33	91500	-17.92	20240102	71300	5.33	20240610	123400	-39.14	20230616	71300	5.33	20240610	1.11	N	215000	500	31 억	1237413	N	N	2699	N	N
89	20240614	090850	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75600	500	2	0.67	55244100	733	2.01	74900	75900	74700	97600	52600	75100	75367.12	19.72	85	77100	76100	75600	74600	74100	75850	74350	31	22500	500	55570	100	1	6275415	4744	5.97	1.08	12	0.01	12670.00	69712.00	124300	20230612	-39.18	71300	20240610	6.03	91500	-17.38	20240102	71300	6.03	20240610	123400	-38.74	20230616	71300	6.03	20240610	1.11	N	215000	500	31 억	1237413	N	N	2699	N	N
90	20240613	160837	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75100	-1300	5	-1.70	2742975100	36341	100.91	76400	76600	75100	99300	53500	76400	75486.14	19.62	-6822	78000	77200	76100	75300	74200	77600	75700	31	22900	500	56530	100	1	6275415	4713	5.93	1.08	12	0.58	12670.00	69712.00	124300	20230612	-39.58	71300	20240610	5.33	91500	-17.92	20240102	71300	5.33	20240610	123400	-39.14	20230616	71300	5.33	20240610	1.15	N	215000	500	31 억	1231539	N	N	2699	N	N
91	20240613	150852	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75800	-600	5	-0.79	1518984300	20052	55.68	76400	76600	75300	99300	53500	76400	75752.26	19.62	-2431	78000	77200	76100	75300	74200	77600	75700	31	22900	500	56530	100	1	6275415	4757	5.98	1.09	12	0.32	12670.00	69712.00	124300	20230612	-39.02	71300	20240610	6.31	91500	-17.16	20240102	71300	6.31	20240610	123400	-38.57	20230616	71300	6.31	20240610	1.15	N	215000	500	31 억	1231539	N	N	0	N	N
92	20240613	140843	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76200	-200	5	-0.26	1248909700	16500	45.82	76400	76600	75300	99300	53500	76400	75691.50	19.62	-825	78000	77200	76100	75300	74200	77600	75700	31	22900	500	56530	100	1	6275415	4782	6.01	1.09	12	0.26	12670.00	69712.00	124300	20230612	-38.70	71300	20240610	6.87	91500	-16.72	20240102	71300	6.87	20240610	123400	-38.25	20230616	71300	6.87	20240610	1.15	N	215000	500	31 억	1231539	N	N	0	N	N
93	20240613	130842	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75800	-600	5	-0.79	1031609900	13633	37.85	76400	76600	75300	99300	53500	76400	75670.06	19.62	-253	78000	77200	76100	75300	74200	77600	75700	31	22900	500	56530	100	1	6275415	4757	5.98	1.09	12	0.22	12670.00	69712.00	124300	20230612	-39.02	71300	20240610	6.31	91500	-17.16	20240102	71300	6.31	20240610	123400	-38.57	20230616	71300	6.31	20240610	1.15	N	215000	500	31 억	1231539	N	N	0	N	N
94	20240613	120845	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75500	-900	5	-1.18	826213500	10918	30.32	76400	76600	75300	99300	53500	76400	75674.44	19.62	552	78000	77200	76100	75300	74200	77600	75700	31	22900	500	56530	100	1	6275415	4738	5.96	1.08	12	0.17	12670.00	69712.00	124300	20230612	-39.26	71300	20240610	5.89	91500	-17.49	20240102	71300	5.89	20240610	123400	-38.82	20230616	71300	5.89	20240610	1.15	N	215000	500	31 억	1231539	N	N	0	N	N
95	20240613	110838	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75600	-800	5	-1.05	648516100	8570	23.80	76400	76600	75300	99300	53500	76400	75672.82	19.62	406	78000	77200	76100	75300	74200	77600	75700	31	22900	500	56530	100	1	6275415	4744	5.97	1.08	12	0.14	12670.00	69712.00	124300	20230612	-39.18	71300	20240610	6.03	91500	-17.38	20240102	71300	6.03	20240610	123400	-38.74	20230616	71300	6.03	20240610	1.15	N	215000	500	31 억	1231539	N	N	0	N	N
96	20240613	100837	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75900	-500	5	-0.65	353728800	4673	12.98	76400	76600	75300	99300	53500	76400	75696.30	19.62	24	78000	77200	76100	75300	74200	77600	75700	31	22900	500	56530	100	1	6275415	4763	5.99	1.09	12	0.07	12670.00	69712.00	124300	20230612	-38.94	71300	20240610	6.45	91500	-17.05	20240102	71300	6.45	20240610	123400	-38.49	20230616	71300	6.45	20240610	1.15	N	215000	500	31 억	1231539	N	N	0	N	N
97	20240613	090847	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76300	-100	5	-0.13	36208200	474	1.32	76400	76600	76000	99300	53500	76400	76388.61	19.62	-275	78000	77200	76100	75300	74200	77600	75700	31	22900	500	56530	100	1	6275415	4788	6.02	1.09	12	0.01	12670.00	69712.00	124300	20230612	-38.62	71300	20240610	7.01	91500	-16.61	20240102	71300	7.01	20240610	123400	-38.17	20230616	71300	7.01	20240610	1.15	N	215000	500	31 억	1231539	N	N	0	N	N
98	20240612	160830	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76400	1100	2	1.46	2738655500	35943	61.36	75300	76900	75000	97800	52800	75300	76192.69	19.55	2924	77500	76400	74900	73800	72300	76950	74350	31	22500	500	55720	100	1	6275415	4794	6.03	1.10	12	0.57	12670.00	69712.00	124300	20230612	-38.54	71300	20240610	7.15	91500	-16.50	20240102	71300	7.15	20240610	124300	-38.54	20230612	71300	7.15	20240610	1.16	N	215000	500	31 억	1226595	N	N	29	N	N
99	20240612	150841	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76400	1100	2	1.46	2597613200	34097	58.21	75300	76900	75000	97800	52800	75300	76183.04	19.55	2878	77500	76400	74900	73800	72300	76950	74350	31	22500	500	55720	100	1	6275415	4794	6.03	1.10	12	0.54	12670.00	69712.00	124300	20230612	-38.54	71300	20240610	7.15	91500	-16.50	20240102	71300	7.15	20240610	124300	-38.54	20230612	71300	7.15	20240610	1.16	N	215000	500	31 억	1226595	N	N	29	N	N
100	20240612	140834	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76300	1000	2	1.33	2034284100	26732	45.64	75300	76900	75000	97800	52800	75300	76099.21	19.55	2588	77500	76400	74900	73800	72300	76950	74350	31	22500	500	55720	100	1	6275415	4788	6.02	1.09	12	0.43	12670.00	69712.00	124300	20230612	-38.62	71300	20240610	7.01	91500	-16.61	20240102	71300	7.01	20240610	124300	-38.62	20230612	71300	7.01	20240610	1.16	N	215000	500	31 억	1226595	N	N	29	N	N
101	20240612	130836	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	76500	1200	2	1.59	1501379600	19773	33.76	75300	76900	75000	97800	52800	75300	75930.79	19.55	2002	77500	76400	74900	73800	72300	76950	74350	31	22500	500	55720	100	1	6275415	4801	6.04	1.10	12	0.32	12670.00	69712.00	124300	20230612	-38.46	71300	20240610	7.29	91500	-16.39	20240102	71300	7.29	20240610	124300	-38.46	20230612	71300	7.29	20240610	1.16	N	215000	500	31 억	1226595	N	N	29	N	N
102	20240612	120833	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75400	100	2	0.13	645981100	8563	14.62	75300	75900	75000	97800	52800	75300	75438.64	19.55	-1086	77500	76400	74900	73800	72300	76950	74350	31	22500	500	55720	100	1	6275415	4732	5.95	1.08	12	0.14	12670.00	69712.00	124300	20230612	-39.34	71300	20240610	5.75	91500	-17.60	20240102	71300	5.75	20240610	124300	-39.34	20230612	71300	5.75	20240610	1.16	N	215000	500	31 억	1226595	N	N	29	N	N
103	20240612	110833	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75500	200	2	0.27	489147200	6486	11.07	75300	75900	75000	97800	52800	75300	75415.85	19.55	-849	77500	76400	74900	73800	72300	76950	74350	31	22500	500	55720	100	1	6275415	4738	5.96	1.08	12	0.10	12670.00	69712.00	124300	20230612	-39.26	71300	20240610	5.89	91500	-17.49	20240102	71300	5.89	20240610	124300	-39.26	20230612	71300	5.89	20240610	1.16	N	215000	500	31 억	1226595	N	N	29	N	N
104	20240612	100836	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75300	0	3	0.00	290333900	3854	6.58	75300	75900	75000	97800	52800	75300	75333.13	19.55	-416	77500	76400	74900	73800	72300	76950	74350	31	22500	500	55720	100	1	6275415	4725	5.94	1.08	12	0.06	12670.00	69712.00	124300	20230612	-39.42	71300	20240610	5.61	91500	-17.70	20240102	71300	5.61	20240610	124300	-39.42	20230612	71300	5.61	20240610	1.16	N	215000	500	31 억	1226595	N	N	29	N	N
105	20240612	090836	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	75800	500	2	0.66	67784000	900	1.54	75300	75800	75000	97800	52800	75300	75315.56	19.55	78	77500	76400	74900	73800	72300	76950	74350	31	22500	500	55720	100	1	6275415	4757	5.98	1.09	12	0.01	12670.00	69712.00	124300	20230612	-39.02	71300	20240610	6.31	91500	-17.16	20240102	71300	6.31	20240610	124300	-39.02	20230612	71300	6.31	20240610	1.16	N	215000	500	31 억	1226595	N	N	29	N	N
106	20240610	160828	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73400	1600	2	2.23	1860792600	25530	121.16	71500	73600	71300	93300	50300	71800	72886.45	19.14	-2657	72933	72366	71933	71366	70933	72150	71150	31	21500	500	53130	100	1	6275415	4606	5.79	1.05	12	0.41	12670.00	69712.00	124300	20230612	-40.95	71300	20240610	2.95	91500	-19.78	20240102	71300	2.95	20240610	124300	-40.95	20230612	71300	2.95	20240610	1.12	N	215000	500	31 억	1201336	N	N	43	N	N
107	20240610	150836	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73300	1500	2	2.09	1809964100	24836	117.87	71500	73600	71300	93300	50300	71800	72876.63	19.14	-2968	72933	72366	71933	71366	70933	72150	71150	31	21500	500	53130	100	1	6275415	4600	5.79	1.05	12	0.40	12670.00	69712.00	124300	20230612	-41.03	71300	20240610	2.81	91500	-19.89	20240102	71300	2.81	20240610	124300	-41.03	20230612	71300	2.81	20240610	1.12	N	215000	500	31 억	1201336	N	N	146	N	N
108	20240610	140831	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73400	1600	2	2.23	1588920500	21823	103.57	71500	73600	71300	93300	50300	71800	72809.44	19.14	-3200	72933	72366	71933	71366	70933	72150	71150	31	21500	500	53130	100	1	6275415	4606	5.79	1.05	12	0.35	12670.00	69712.00	124300	20230612	-40.95	71300	20240610	2.95	91500	-19.78	20240102	71300	2.95	20240610	124300	-40.95	20230612	71300	2.95	20240610	1.12	N	215000	500	31 억	1201336	N	N	146	N	N
109	20240610	130827	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73100	1300	2	1.81	1271038300	17495	83.03	71500	73600	71300	93300	50300	71800	72651.52	19.14	-3771	72933	72366	71933	71366	70933	72150	71150	31	21500	500	53130	100	1	6275415	4587	5.77	1.05	12	0.28	12670.00	69712.00	124300	20230612	-41.19	71300	20240610	2.52	91500	-20.11	20240102	71300	2.52	20240610	124300	-41.19	20230612	71300	2.52	20240610	1.12	N	215000	500	31 억	1201336	N	N	146	N	N
110	20240610	120830	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73100	1300	2	1.81	1111094800	15303	72.63	71500	73600	71300	93300	50300	71800	72606.34	19.14	-3331	72933	72366	71933	71366	70933	72150	71150	31	21500	500	53130	100	1	6275415	4587	5.77	1.05	12	0.24	12670.00	69712.00	124300	20230612	-41.19	71300	20240610	2.52	91500	-20.11	20240102	71300	2.52	20240610	124300	-41.19	20230612	71300	2.52	20240610	1.12	N	215000	500	31 억	1201336	N	N	146	N	N
111	20240610	110832	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72900	1100	2	1.53	710611100	9833	46.67	71500	73000	71300	93300	50300	71800	72267.99	19.14	-3508	72933	72366	71933	71366	70933	72150	71150	31	21500	500	53130	100	1	6275415	4575	5.75	1.05	12	0.16	12670.00	69712.00	124300	20230612	-41.35	71300	20240610	2.24	91500	-20.33	20240102	71300	2.24	20240610	124300	-41.35	20230612	71300	2.24	20240610	1.12	N	215000	500	31 억	1201336	N	N	146	N	N
112	20240610	100830	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72500	700	2	0.97	474972400	6585	31.25	71500	73000	71300	93300	50300	71800	72129.45	19.14	-2228	72933	72366	71933	71366	70933	72150	71150	31	21500	500	53130	100	1	6275415	4550	5.72	1.04	12	0.10	12670.00	69712.00	124300	20230612	-41.67	71300	20240610	1.68	91500	-20.77	20240102	71300	1.68	20240610	124300	-41.67	20230612	71300	1.68	20240610	1.12	N	215000	500	31 억	1201336	N	N	146	N	N
113	20240610	090835	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	71500	-300	5	-0.42	123200800	1723	8.18	71500	71700	71300	93300	50300	71800	71503.66	19.14	-778	72933	72366	71933	71366	70933	72150	71150	31	21500	500	53130	100	1	6275415	4487	5.64	1.03	12	0.03	12670.00	69712.00	124300	20230612	-42.48	71300	20240610	0.28	91500	-21.86	20240102	71300	0.28	20240610	124300	-42.48	20230612	71300	0.28	20240610	1.12	N	215000	500	31 억	1201336	N	N	146	N	N
114	20240607	160857	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	71800	-400	5	-0.55	1507489800	20976	80.11	72000	72500	71500	93800	50600	72200	71867.41	19.12	-10927	73733	72966	72533	71766	71333	72750	71550	31	21600	500	53420	100	1	6275415	4506	5.67	1.03	12	0.33	12670.00	69712.00	124300	20230612	-42.24	71500	20240607	0.42	91500	-21.53	20240102	71500	0.42	20240607	124300	-42.24	20230612	71500	0.42	20240607	1.10	N	215000	500	31 억	1200153	N	N	146	N	N
115	20240607	150904	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	71900	-300	5	-0.42	1378434400	19179	73.24	72000	72500	71500	93800	50600	72200	71872.07	19.12	-10399	73733	72966	72533	71766	71333	72750	71550	31	21600	500	53420	100	1	6275415	4512	5.67	1.03	12	0.31	12670.00	69712.00	124300	20230612	-42.16	71500	20240607	0.56	91500	-21.42	20240102	71500	0.56	20240607	124300	-42.16	20230612	71500	0.56	20240607	1.10	N	215000	500	31 억	1200153	N	N	4	N	N
116	20240607	140858	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	71800	-400	5	-0.55	1209194900	16820	64.24	72000	72500	71500	93800	50600	72200	71890.30	19.12	-9250	73733	72966	72533	71766	71333	72750	71550	31	21600	500	53420	100	1	6275415	4506	5.67	1.03	12	0.27	12670.00	69712.00	124300	20230612	-42.24	71500	20240607	0.42	91500	-21.53	20240102	71500	0.42	20240607	124300	-42.24	20230612	71500	0.42	20240607	1.10	N	215000	500	31 억	1200153	N	N	4	N	N
117	20240607	130854	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	71800	-400	5	-0.55	1058578200	14723	56.23	72000	72500	71500	93800	50600	72200	71899.63	19.12	-8098	73733	72966	72533	71766	71333	72750	71550	31	21600	500	53420	100	1	6275415	4506	5.67	1.03	12	0.23	12670.00	69712.00	124300	20230612	-42.24	71500	20240607	0.42	91500	-21.53	20240102	71500	0.42	20240607	124300	-42.24	20230612	71500	0.42	20240607	1.10	N	215000	500	31 억	1200153	N	N	4	N	N
118	20240607	120859	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	71800	-400	5	-0.55	918197300	12766	48.75	72000	72500	71500	93800	50600	72200	71925.22	19.12	-6799	73733	72966	72533	71766	71333	72750	71550	31	21600	500	53420	100	1	6275415	4506	5.67	1.03	12	0.20	12670.00	69712.00	124300	20230612	-42.24	71500	20240607	0.42	91500	-21.53	20240102	71500	0.42	20240607	124300	-42.24	20230612	71500	0.42	20240607	1.10	N	215000	500	31 억	1200153	N	N	4	N	N
119	20240607	110845	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	71800	-400	5	-0.55	663265500	9210	35.17	72000	72500	71600	93800	50600	72200	72015.80	19.12	-5211	73733	72966	72533	71766	71333	72750	71550	31	21600	500	53420	100	1	6275415	4506	5.67	1.03	12	0.15	12670.00	69712.00	124300	20230612	-42.24	71600	20240607	0.28	91500	-21.53	20240102	71600	0.28	20240607	124300	-42.24	20230612	71600	0.28	20240607	1.10	N	215000	500	31 억	1200153	N	N	4	N	N
120	20240607	100858	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72000	-200	5	-0.28	374752500	5194	19.84	72000	72500	72000	93800	50600	72200	72151.04	19.12	-3306	73733	72966	72533	71766	71333	72750	71550	31	21600	500	53420	100	1	6275415	4518	5.68	1.03	12	0.08	12670.00	69712.00	124300	20230612	-42.08	72000	20240607	0.00	91500	-21.31	20240102	72000	0.00	20240607	124300	-42.08	20230612	72000	0.00	20240607	1.10	N	215000	500	31 억	1200153	N	N	4	N	N
121	20240607	090856	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72300	100	2	0.14	109944400	1525	5.82	72000	72300	72000	93800	50600	72200	72094.69	19.12	-957	73733	72966	72533	71766	71333	72750	71550	31	21600	500	53420	100	1	6275415	4537	5.71	1.04	12	0.02	12670.00	69712.00	124300	20230612	-41.83	72000	20240607	0.42	91500	-20.98	20240102	72000	0.42	20240607	124300	-41.83	20230612	72000	0.42	20240607	1.10	N	215000	500	31 억	1200153	N	N	4	N	N
122	20240605	160855	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72200	-1100	5	-1.50	1887482100	26078	137.45	73000	73300	72100	95200	51400	73300	72378.56	19.19	-7344	74433	73866	73533	72966	72633	73750	72850	31	21900	500	54240	100	1	6275415	4531	5.70	1.04	12	0.42	12670.00	69712.00	124300	20230612	-41.91	72100	20240605	0.14	91500	-21.09	20240102	72100	0.14	20240605	124300	-41.91	20230612	72100	0.14	20240605	1.11	N	215000	500	31 억	1203970	N	N	4	N	N
123	20240605	150851	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72300	-1000	5	-1.36	1755146700	24246	127.79	73000	73300	72100	95200	51400	73300	72389.12	19.19	-7570	74433	73866	73533	72966	72633	73750	72850	31	21900	500	54240	100	1	6275415	4537	5.71	1.04	12	0.39	12670.00	69712.00	124300	20230612	-41.83	72100	20240605	0.28	91500	-20.98	20240102	72100	0.28	20240605	124300	-41.83	20230612	72100	0.28	20240605	1.11	N	215000	500	31 억	1203970	N	N	44	N	N
124	20240605	140854	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72300	-1000	5	-1.36	1498016800	20686	109.03	73000	73300	72100	95200	51400	73300	72416.94	19.19	-6830	74433	73866	73533	72966	72633	73750	72850	31	21900	500	54240	100	1	6275415	4537	5.71	1.04	12	0.33	12670.00	69712.00	124300	20230612	-41.83	72100	20240605	0.28	91500	-20.98	20240102	72100	0.28	20240605	124300	-41.83	20230612	72100	0.28	20240605	1.11	N	215000	500	31 억	1203970	N	N	44	N	N
125	20240605	130853	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72300	-1000	5	-1.36	1276999200	17625	92.90	73000	73300	72100	95200	51400	73300	72453.86	19.19	-5924	74433	73866	73533	72966	72633	73750	72850	31	21900	500	54240	100	1	6275415	4537	5.71	1.04	12	0.28	12670.00	69712.00	124300	20230612	-41.83	72100	20240605	0.28	91500	-20.98	20240102	72100	0.28	20240605	124300	-41.83	20230612	72100	0.28	20240605	1.11	N	215000	500	31 억	1203970	N	N	44	N	N
126	20240605	120851	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72300	-1000	5	-1.36	1074722600	14825	78.14	73000	73300	72100	95200	51400	73300	72493.94	19.19	-5179	74433	73866	73533	72966	72633	73750	72850	31	21900	500	54240	100	1	6275415	4537	5.71	1.04	12	0.24	12670.00	69712.00	124300	20230612	-41.83	72100	20240605	0.28	91500	-20.98	20240102	72100	0.28	20240605	124300	-41.83	20230612	72100	0.28	20240605	1.11	N	215000	500	31 억	1203970	N	N	44	N	N
127	20240605	110852	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72700	-600	5	-0.82	596511800	8214	43.29	73000	73300	72400	95200	51400	73300	72621.35	19.19	-4171	74433	73866	73533	72966	72633	73750	72850	31	21900	500	54240	100	1	6275415	4562	5.74	1.04	12	0.13	12670.00	69712.00	124300	20230612	-41.51	72400	20240605	0.41	91500	-20.55	20240102	72400	0.41	20240605	124300	-41.51	20230612	72400	0.41	20240605	1.11	N	215000	500	31 억	1203970	N	N	44	N	N
128	20240605	100850	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	72500	-800	5	-1.09	352312600	4851	25.57	73000	73300	72400	95200	51400	73300	72626.80	19.19	-3165	74433	73866	73533	72966	72633	73750	72850	31	21900	500	54240	100	1	6275415	4550	5.72	1.04	12	0.08	12670.00	69712.00	124300	20230612	-41.67	72400	20240605	0.14	91500	-20.77	20240102	72400	0.14	20240605	124300	-41.67	20230612	72400	0.14	20240605	1.11	N	215000	500	31 억	1203970	N	N	44	N	N
129	20240605	090849	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	72800	-500	5	-0.68	64034900	878	4.63	73000	73300	72800	95200	51400	73300	72932.69	19.19	-692	74433	73866	73533	72966	72633	73750	72850	31	21900	500	54240	100	1	6275415	4569	5.75	1.04	12	0.01	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	1.11	N	215000	500	31 억	1203970	N	N	44	N	N
130	20240604	160844	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73300	100	2	0.14	1395182200	18967	104.34	73300	74100	73200	95100	51300	73200	73558.42	19.17	-5319	74000	73600	73100	72700	72200	73800	72900	31	21900	500	54160	100	1	6275415	4600	5.79	1.05	12	0.30	12670.00	69712.00	124300	20230612	-41.03	72600	20240530	0.96	91500	-19.89	20240102	72600	0.96	20240530	124300	-41.03	20230612	72600	0.96	20240530	1.09	N	215000	500	31 억	1203090	N	N	44	N	N
131	20240604	150843	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73400	200	2	0.27	1290099000	17534	96.46	73300	74100	73200	95100	51300	73200	73576.99	19.17	-5333	74000	73600	73100	72700	72200	73800	72900	31	21900	500	54160	100	1	6275415	4606	5.79	1.05	12	0.28	12670.00	69712.00	124300	20230612	-40.95	72600	20240530	1.10	91500	-19.78	20240102	72600	1.10	20240530	124300	-40.95	20230612	72600	1.10	20240530	1.09	N	215000	500	31 억	1203090	N	N	193	N	N
132	20240604	140846	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73800	600	2	0.82	1050405000	14279	78.55	73300	74100	73200	95100	51300	73200	73562.92	19.17	-4594	74000	73600	73100	72700	72200	73800	72900	31	21900	500	54160	100	1	6275415	4631	5.82	1.06	12	0.23	12670.00	69712.00	124300	20230612	-40.63	72600	20240530	1.65	91500	-19.34	20240102	72600	1.65	20240530	124300	-40.63	20230612	72600	1.65	20240530	1.09	N	215000	500	31 억	1203090	N	N	193	N	N
133	20240604	130843	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73300	100	2	0.14	845813500	11497	63.25	73300	74100	73200	95100	51300	73200	73568.19	19.17	-3459	74000	73600	73100	72700	72200	73800	72900	31	21900	500	54160	100	1	6275415	4600	5.79	1.05	12	0.18	12670.00	69712.00	124300	20230612	-41.03	72600	20240530	0.96	91500	-19.89	20240102	72600	0.96	20240530	124300	-41.03	20230612	72600	0.96	20240530	1.09	N	215000	500	31 억	1203090	N	N	193	N	N
134	20240604	120841	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73500	300	2	0.41	693739700	9424	51.84	73300	74100	73200	95100	51300	73200	73614.14	19.17	-2771	74000	73600	73100	72700	72200	73800	72900	31	21900	500	54160	100	1	6275415	4612	5.80	1.05	12	0.15	12670.00	69712.00	124300	20230612	-40.87	72600	20240530	1.24	91500	-19.67	20240102	72600	1.24	20240530	124300	-40.87	20230612	72600	1.24	20240530	1.09	N	215000	500	31 억	1203090	N	N	193	N	N
135	20240604	110838	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73600	400	2	0.55	540400500	7340	40.38	73300	74100	73200	95100	51300	73200	73624.05	19.17	-1894	74000	73600	73100	72700	72200	73800	72900	31	21900	500	54160	100	1	6275415	4619	5.81	1.06	12	0.12	12670.00	69712.00	124300	20230612	-40.79	72600	20240530	1.38	91500	-19.56	20240102	72600	1.38	20240530	124300	-40.79	20230612	72600	1.38	20240530	1.09	N	215000	500	31 억	1203090	N	N	193	N	N
136	20240604	100841	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	74000	800	2	1.09	375963600	5107	28.09	73300	74100	73200	95100	51300	73200	73617.31	19.17	-1051	74000	73600	73100	72700	72200	73800	72900	31	21900	500	54160	100	1	6275415	4644	5.84	1.06	12	0.08	12670.00	69712.00	124300	20230612	-40.47	72600	20240530	1.93	91500	-19.13	20240102	72600	1.93	20240530	124300	-40.47	20230612	72600	1.93	20240530	1.09	N	215000	500	31 억	1203090	N	N	193	N	N
137	20240604	090841	55	40.00	KSQ150		소프트웨어	N	N	N	Y	40	N	73500	300	2	0.41	107308400	1463	8.05	73300	73600	73200	95100	51300	73200	73348.19	19.17	-970	74000	73600	73100	72700	72200	73800	72900	31	21900	500	54160	100	1	6275415	4612	5.80	1.05	12	0.02	12670.00	69712.00	124300	20230612	-40.87	72600	20240530	1.24	91500	-19.67	20240102	72600	1.24	20240530	124300	-40.87	20230612	72600	1.24	20240530	1.09	N	215000	500	31 억	1203090	N	N	193	N	N
138	20240603	160831	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73200	300	2	0.41	1326153500	18136	97.30	73000	73500	72600	94700	51100	72900	73122.56	19.15	-597	74566	73732	73166	72332	71766	74150	72750	31	21800	500	53940	100	1	6275415	4594	5.78	1.05	12	0.29	12670.00	69712.00	124300	20230612	-41.11	72600	20240603	0.83	91500	-20.00	20240102	72600	0.83	20240603	124300	-41.11	20230612	72600	0.83	20240603	1.07	N	215000	500	31 억	1202004	N	N	193	N	N
139	20240603	150832	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73000	100	2	0.14	1230017600	16820	90.24	73000	73500	72600	94700	51100	72900	73128.28	19.15	-642	74566	73732	73166	72332	71766	74150	72750	31	21800	500	53940	100	1	6275415	4581	5.76	1.05	12	0.27	12670.00	69712.00	124300	20230612	-41.27	72600	20240603	0.55	91500	-20.22	20240102	72600	0.55	20240603	124300	-41.27	20230612	72600	0.55	20240603	1.07	N	215000	500	31 억	1202004	N	N	73	N	N
140	20240603	140831	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73200	300	2	0.41	1060494700	14499	77.78	73000	73500	72600	94700	51100	72900	73142.61	19.15	-748	74566	73732	73166	72332	71766	74150	72750	31	21800	500	53940	100	1	6275415	4594	5.78	1.05	12	0.23	12670.00	69712.00	124300	20230612	-41.11	72600	20240603	0.83	91500	-20.00	20240102	72600	0.83	20240603	124300	-41.11	20230612	72600	0.83	20240603	1.07	N	215000	500	31 억	1202004	N	N	73	N	N
141	20240603	130832	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73100	200	2	0.27	943134500	12894	69.17	73000	73500	72600	94700	51100	72900	73145.22	19.15	-475	74566	73732	73166	72332	71766	74150	72750	31	21800	500	53940	100	1	6275415	4587	5.77	1.05	12	0.21	12670.00	69712.00	124300	20230612	-41.19	72600	20240603	0.69	91500	-20.11	20240102	72600	0.69	20240603	124300	-41.19	20230612	72600	0.69	20240603	1.07	N	215000	500	31 억	1202004	N	N	73	N	N
142	20240603	120831	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73100	200	2	0.27	780798000	10672	57.25	73000	73500	72600	94700	51100	72900	73163.23	19.15	-130	74566	73732	73166	72332	71766	74150	72750	31	21800	500	53940	100	1	6275415	4587	5.77	1.05	12	0.17	12670.00	69712.00	124300	20230612	-41.19	72600	20240603	0.69	91500	-20.11	20240102	72600	0.69	20240603	124300	-41.19	20230612	72600	0.69	20240603	1.07	N	215000	500	31 억	1202004	N	N	73	N	N
143	20240603	110826	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73200	300	2	0.41	647737100	8851	47.48	73000	73500	72600	94700	51100	72900	73182.36	19.15	289	74566	73732	73166	72332	71766	74150	72750	31	21800	500	53940	100	1	6275415	4594	5.78	1.05	12	0.14	12670.00	69712.00	124300	20230612	-41.11	72600	20240603	0.83	91500	-20.00	20240102	72600	0.83	20240603	124300	-41.11	20230612	72600	0.83	20240603	1.07	N	215000	500	31 억	1202004	N	N	73	N	N
144	20240603	100821	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73300	400	2	0.55	463292000	6336	33.99	73000	73500	72600	94700	51100	72900	73120.58	19.15	462	74566	73732	73166	72332	71766	74150	72750	31	21800	500	53940	100	1	6275415	4600	5.79	1.05	12	0.10	12670.00	69712.00	124300	20230612	-41.03	72600	20240603	0.96	91500	-19.89	20240102	72600	0.96	20240603	124300	-41.03	20230612	72600	0.96	20240603	1.07	N	215000	500	31 억	1202004	N	N	73	N	N
145	20240603	090822	55	40.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	73000	100	2	0.14	69577900	955	5.12	73000	73000	72600	94700	51100	72900	72856.44	19.15	-485	74566	73732	73166	72332	71766	74150	72750	31	21800	500	53940	100	1	6275415	4581	5.76	1.05	12	0.02	12670.00	69712.00	124300	20230612	-41.27	72600	20240603	0.55	91500	-20.22	20240102	72600	0.55	20240603	124300	-41.27	20230612	72600	0.55	20240603	1.07	N	215000	500	31 억	1202004	N	N	73	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History