KissMeData/376300/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 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	20240430	161251	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26550	-300	5	-1.12	1108737900	41938	68.96	26650	26750	26250	34900	18800	26850	26437.44	1.99	-3495	27416	27132	26566	26282	25716	27275	26425	119	8050	500	19330	50	1	23738406	6303	24.05	3.72	12	0.18	1104.00	7141.00	45850	20230517	-42.09	24650	20240416	7.71	39500	-32.78	20240226	24650	7.71	20240416	45850	-42.09	20230517	24650	7.71	20240416	2.61	N	376300	500	118 억	472485	N	N	1480	N	N
3	20240430	151302	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26550	-300	5	-1.12	1046319800	39587	65.09	26650	26750	26250	34900	18800	26850	26430.86	1.99	-4217	27416	27132	26566	26282	25716	27275	26425	119	8050	500	19330	50	1	23738406	6303	24.05	3.72	12	0.17	1104.00	7141.00	45850	20230517	-42.09	24650	20240416	7.71	39500	-32.78	20240226	24650	7.71	20240416	45850	-42.09	20230517	24650	7.71	20240416	2.61	N	376300	500	118 억	472485	N	N	751	N	N
4	20240430	141309	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26400	-450	5	-1.68	817008950	30934	50.86	26650	26750	26250	34900	18800	26850	26411.32	1.99	-3824	27416	27132	26566	26282	25716	27275	26425	119	8050	500	19330	50	1	23738406	6267	23.91	3.70	12	0.13	1104.00	7141.00	45850	20230517	-42.42	24650	20240416	7.10	39500	-33.16	20240226	24650	7.10	20240416	45850	-42.42	20230517	24650	7.10	20240416	2.61	N	376300	500	118 억	472485	N	N	751	N	N
5	20240430	131304	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26350	-500	5	-1.86	677695350	25670	42.21	26650	26750	26250	34900	18800	26850	26400.23	1.99	-3224	27416	27132	26566	26282	25716	27275	26425	119	8050	500	19330	50	1	23738406	6255	23.87	3.69	12	0.11	1104.00	7141.00	45850	20230517	-42.53	24650	20240416	6.90	39500	-33.29	20240226	24650	6.90	20240416	45850	-42.53	20230517	24650	6.90	20240416	2.61	N	376300	500	118 억	472485	N	N	751	N	N
6	20240430	121301	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26400	-450	5	-1.68	611897000	23171	38.10	26650	26750	26250	34900	18800	26850	26407.82	1.99	-3495	27416	27132	26566	26282	25716	27275	26425	119	8050	500	19330	50	1	23738406	6267	23.91	3.70	12	0.10	1104.00	7141.00	45850	20230517	-42.42	24650	20240416	7.10	39500	-33.16	20240226	24650	7.10	20240416	45850	-42.42	20230517	24650	7.10	20240416	2.61	N	376300	500	118 억	472485	N	N	751	N	N
7	20240430	111256	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26350	-500	5	-1.86	478855100	18115	29.79	26650	26750	26250	34900	18800	26850	26434.11	1.99	-3244	27416	27132	26566	26282	25716	27275	26425	119	8050	500	19330	50	1	23738406	6255	23.87	3.69	12	0.08	1104.00	7141.00	45850	20230517	-42.53	24650	20240416	6.90	39500	-33.29	20240226	24650	6.90	20240416	45850	-42.53	20230517	24650	6.90	20240416	2.61	N	376300	500	118 억	472485	N	N	751	N	N
8	20240430	101257	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26350	-500	5	-1.86	262457350	9891	16.26	26650	26750	26350	34900	18800	26850	26534.87	1.99	-2729	27416	27132	26566	26282	25716	27275	26425	119	8050	500	19330	50	1	23738406	6255	23.87	3.69	12	0.04	1104.00	7141.00	45850	20230517	-42.53	24650	20240416	6.90	39500	-33.29	20240226	24650	6.90	20240416	45850	-42.53	20230517	24650	6.90	20240416	2.61	N	376300	500	118 억	472485	N	N	751	N	N
9	20240430	091307	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26600	-250	5	-0.93	56456500	2122	3.49	26650	26750	26500	34900	18800	26850	26604.98	1.99	471	27416	27132	26566	26282	25716	27275	26425	119	8050	500	19330	50	1	23738406	6314	24.09	3.72	12	0.01	1104.00	7141.00	45850	20230517	-41.98	24650	20240416	7.91	39500	-32.66	20240226	24650	7.91	20240416	45850	-41.98	20230517	24650	7.91	20240416	2.61	N	376300	500	118 억	472485	N	N	751	N	N
10	20240429	161246	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26850	800	2	3.07	1602158600	60681	212.07	26300	26850	26000	33850	18250	26050	26400.15	1.93	15713	26416	26232	25966	25782	25516	26325	25875	119	7800	500	18750	50	1	23738406	6374	24.32	3.76	12	0.26	1104.00	7141.00	45850	20230517	-41.44	24650	20240416	8.92	39500	-32.03	20240226	24650	8.92	20240416	45850	-41.44	20230517	24650	8.92	20240416	2.57	N	376300	500	118 억	458116	N	N	751	N	N
11	20240429	151257	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26600	550	2	2.11	1375784950	52239	182.57	26300	26750	26000	33850	18250	26050	26336.36	1.93	11802	26416	26232	25966	25782	25516	26325	25875	119	7800	500	18750	50	1	23738406	6314	24.09	3.72	12	0.22	1104.00	7141.00	45850	20230517	-41.98	24650	20240416	7.91	39500	-32.66	20240226	24650	7.91	20240416	45850	-41.98	20230517	24650	7.91	20240416	2.57	N	376300	500	118 억	458116	N	N	22	N	N
12	20240429	141211	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26450	400	2	1.54	842343100	32168	112.42	26300	26500	26000	33850	18250	26050	26185.75	1.93	8303	26416	26232	25966	25782	25516	26325	25875	119	7800	500	18750	50	1	23738406	6279	23.96	3.70	12	0.14	1104.00	7141.00	45850	20230517	-42.31	24650	20240416	7.30	39500	-33.04	20240226	24650	7.30	20240416	45850	-42.31	20230517	24650	7.30	20240416	2.57	N	376300	500	118 억	458116	N	N	22	N	N
13	20240429	131256	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26150	100	2	0.38	610320650	23348	81.60	26300	26350	26000	33850	18250	26050	26140.17	1.93	4245	26416	26232	25966	25782	25516	26325	25875	119	7800	500	18750	50	1	23738406	6208	23.69	3.66	12	0.10	1104.00	7141.00	45850	20230517	-42.97	24650	20240416	6.09	39500	-33.80	20240226	24650	6.09	20240416	45850	-42.97	20230517	24650	6.09	20240416	2.57	N	376300	500	118 억	458116	N	N	22	N	N
14	20240429	121254	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26150	100	2	0.38	561572300	21480	75.07	26300	26350	26000	33850	18250	26050	26143.96	1.93	3387	26416	26232	25966	25782	25516	26325	25875	119	7800	500	18750	50	1	23738406	6208	23.69	3.66	12	0.09	1104.00	7141.00	45850	20230517	-42.97	24650	20240416	6.09	39500	-33.80	20240226	24650	6.09	20240416	45850	-42.97	20230517	24650	6.09	20240416	2.57	N	376300	500	118 억	458116	N	N	22	N	N
15	20240429	111227	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26050	0	3	0.00	424470150	16229	56.72	26300	26350	26000	33850	18250	26050	26155.04	1.93	508	26416	26232	25966	25782	25516	26325	25875	119	7800	500	18750	50	1	23738406	6184	23.60	3.65	12	0.07	1104.00	7141.00	45850	20230517	-43.18	24650	20240416	5.68	39500	-34.05	20240226	24650	5.68	20240416	45850	-43.18	20230517	24650	5.68	20240416	2.57	N	376300	500	118 억	458116	N	N	22	N	N
16	20240429	101254	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26150	100	2	0.38	237139800	9046	31.62	26300	26350	26000	33850	18250	26050	26214.88	1.93	1141	26416	26232	25966	25782	25516	26325	25875	119	7800	500	18750	50	1	23738406	6208	23.69	3.66	12	0.04	1104.00	7141.00	45850	20230517	-42.97	24650	20240416	6.09	39500	-33.80	20240226	24650	6.09	20240416	45850	-42.97	20230517	24650	6.09	20240416	2.57	N	376300	500	118 억	458116	N	N	22	N	N
17	20240429	091255	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26300	250	2	0.96	88111100	3362	11.75	26300	26350	26000	33850	18250	26050	26207.94	1.93	598	26416	26232	25966	25782	25516	26325	25875	119	7800	500	18750	50	1	23738406	6243	23.82	3.68	12	0.01	1104.00	7141.00	45850	20230517	-42.64	24650	20240416	6.69	39500	-33.42	20240226	24650	6.69	20240416	45850	-42.64	20230517	24650	6.69	20240416	2.57	N	376300	500	118 억	458116	N	N	22	N	N
18	20240426	161249	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26050	300	2	1.17	731866600	28279	30.32	25750	26150	25700	33450	18050	25750	25880.72	1.93	2010	27250	26500	26100	25350	24950	26300	25150	119	7700	500	18540	50	1	23738406	6184	23.60	3.65	12	0.12	1104.00	7141.00	45850	20230517	-43.18	24650	20240416	5.68	39500	-34.05	20240226	24650	5.68	20240416	45850	-43.18	20230517	24650	5.68	20240416	2.55	N	376300	500	118 억	458388	N	N	22	N	N
19	20240426	151251	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25950	200	2	0.78	674358900	26069	27.95	25750	26150	25700	33450	18050	25750	25868.75	1.93	1563	27250	26500	26100	25350	24950	26300	25150	119	7700	500	18540	50	1	23738406	6160	23.51	3.63	12	0.11	1104.00	7141.00	45850	20230517	-43.40	24650	20240416	5.27	39500	-34.30	20240226	24650	5.27	20240416	45850	-43.40	20230517	24650	5.27	20240416	2.55	N	376300	500	118 억	458388	N	N	2257	N	N
20	20240426	141249	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	100	2	0.39	561306850	21701	23.27	25750	26150	25700	33450	18050	25750	25866.10	1.93	897	27250	26500	26100	25350	24950	26300	25150	119	7700	500	18540	50	1	23738406	6136	23.41	3.62	12	0.09	1104.00	7141.00	45850	20230517	-43.62	24650	20240416	4.87	39500	-34.56	20240226	24650	4.87	20240416	45850	-43.62	20230517	24650	4.87	20240416	2.55	N	376300	500	118 억	458388	N	N	2257	N	N
21	20240426	131250	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25750	0	3	0.00	485709050	18769	20.13	25750	26150	25700	33450	18050	25750	25879.05	1.93	773	27250	26500	26100	25350	24950	26300	25150	119	7700	500	18540	50	1	23738406	6113	23.32	3.61	12	0.08	1104.00	7141.00	45850	20230517	-43.84	24650	20240416	4.46	39500	-34.81	20240226	24650	4.46	20240416	45850	-43.84	20230517	24650	4.46	20240416	2.55	N	376300	500	118 억	458388	N	N	2257	N	N
22	20240426	121248	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	100	2	0.39	425635850	16441	17.63	25750	26150	25700	33450	18050	25750	25889.66	1.93	477	27250	26500	26100	25350	24950	26300	25150	119	7700	500	18540	50	1	23738406	6136	23.41	3.62	12	0.07	1104.00	7141.00	45850	20230517	-43.62	24650	20240416	4.87	39500	-34.56	20240226	24650	4.87	20240416	45850	-43.62	20230517	24650	4.87	20240416	2.55	N	376300	500	118 억	458388	N	N	2257	N	N
23	20240426	111242	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25900	150	2	0.58	374603500	14466	15.51	25750	26150	25700	33450	18050	25750	25896.61	1.93	404	27250	26500	26100	25350	24950	26300	25150	119	7700	500	18540	50	1	23738406	6148	23.46	3.63	12	0.06	1104.00	7141.00	45850	20230517	-43.51	24650	20240416	5.07	39500	-34.43	20240226	24650	5.07	20240416	45850	-43.51	20230517	24650	5.07	20240416	2.55	N	376300	500	118 억	458388	N	N	2257	N	N
24	20240426	101246	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25850	100	2	0.39	206939250	7989	8.57	25750	26100	25750	33450	18050	25750	25905.26	1.93	-251	27250	26500	26100	25350	24950	26300	25150	119	7700	500	18540	50	1	23738406	6136	23.41	3.62	12	0.03	1104.00	7141.00	45850	20230517	-43.62	24650	20240416	4.87	39500	-34.56	20240226	24650	4.87	20240416	45850	-43.62	20230517	24650	4.87	20240416	2.55	N	376300	500	118 억	458388	N	N	2257	N	N
25	20240426	091251	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26000	250	2	0.97	66293950	2554	2.74	25750	26100	25750	33450	18050	25750	25966.67	1.93	166	27250	26500	26100	25350	24950	26300	25150	119	7700	500	18540	50	1	23738406	6172	23.55	3.64	12	0.01	1104.00	7141.00	45850	20230517	-43.29	24650	20240416	5.48	39500	-34.18	20240226	24650	5.48	20240416	45850	-43.29	20230517	24650	5.48	20240416	2.55	N	376300	500	118 억	458388	N	N	2257	N	N
26	20240425	161241	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25750	-1250	5	-4.63	2425327550	92767	117.09	26750	26850	25700	35100	18900	27000	26145.36	1.95	-2497	27833	27416	26933	26516	26033	27450	26550	119	8100	500	19440	50	1	23738406	6113	23.32	3.61	12	0.39	1104.00	7141.00	46650	20230419	-44.80	24650	20240416	4.46	39500	-34.81	20240226	24650	4.46	20240416	45850	-43.84	20230517	24650	4.46	20240416	2.53	N	376300	500	118 억	462375	N	N	2257	N	N
27	20240425	151246	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25800	-1200	5	-4.44	2320529250	88699	111.96	26750	26850	25750	35100	18900	27000	26161.84	1.95	-3323	27833	27416	26933	26516	26033	27450	26550	119	8100	500	19440	50	1	23738406	6125	23.37	3.61	12	0.37	1104.00	7141.00	46650	20230419	-44.69	24650	20240416	4.67	39500	-34.68	20240226	24650	4.67	20240416	45850	-43.73	20230517	24650	4.67	20240416	2.53	N	376300	500	118 억	462375	N	N	1234	N	N
28	20240425	141243	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25950	-1050	5	-3.89	1861702100	70940	89.54	26750	26850	25850	35100	18900	27000	26243.33	1.95	-8921	27833	27416	26933	26516	26033	27450	26550	119	8100	500	19440	50	1	23738406	6160	23.51	3.63	12	0.30	1104.00	7141.00	46650	20230419	-44.37	24650	20240416	5.27	39500	-34.30	20240226	24650	5.27	20240416	45850	-43.40	20230517	24650	5.27	20240416	2.53	N	376300	500	118 억	462375	N	N	1234	N	N
29	20240425	131243	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25900	-1100	5	-4.07	1650016650	62782	79.24	26750	26850	25850	35100	18900	27000	26281.68	1.95	-9871	27833	27416	26933	26516	26033	27450	26550	119	8100	500	19440	50	1	23738406	6148	23.46	3.63	12	0.26	1104.00	7141.00	46650	20230419	-44.48	24650	20240416	5.07	39500	-34.43	20240226	24650	5.07	20240416	45850	-43.51	20230517	24650	5.07	20240416	2.53	N	376300	500	118 억	462375	N	N	1234	N	N
30	20240425	121240	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26050	-950	5	-3.52	1386654500	52629	66.43	26750	26850	26000	35100	18900	27000	26347.73	1.95	-9782	27833	27416	26933	26516	26033	27450	26550	119	8100	500	19440	50	1	23738406	6184	23.60	3.65	12	0.22	1104.00	7141.00	46650	20230419	-44.16	24650	20240416	5.68	39500	-34.05	20240226	24650	5.68	20240416	45850	-43.18	20230517	24650	5.68	20240416	2.53	N	376300	500	118 억	462375	N	N	1234	N	N
31	20240425	111241	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26000	-1000	5	-3.70	1205061850	45657	57.63	26750	26850	26000	35100	18900	27000	26393.80	1.95	-8767	27833	27416	26933	26516	26033	27450	26550	119	8100	500	19440	50	1	23738406	6172	23.55	3.64	12	0.19	1104.00	7141.00	46650	20230419	-44.27	24650	20240416	5.48	39500	-34.18	20240226	24650	5.48	20240416	45850	-43.29	20230517	24650	5.48	20240416	2.53	N	376300	500	118 억	462375	N	N	1234	N	N
32	20240425	101241	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26600	-400	5	-1.48	313106400	11747	14.83	26750	26850	26550	35100	18900	27000	26654.16	1.95	2029	27833	27416	26933	26516	26033	27450	26550	119	8100	500	19440	50	1	23738406	6314	24.09	3.72	12	0.05	1104.00	7141.00	46650	20230419	-42.98	24650	20240416	7.91	39500	-32.66	20240226	24650	7.91	20240416	45850	-41.98	20230517	24650	7.91	20240416	2.53	N	376300	500	118 억	462375	N	N	1234	N	N
33	20240425	091246	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26650	-350	5	-1.30	77183150	2898	3.66	26750	26750	26550	35100	18900	27000	26633.25	1.95	-440	27833	27416	26933	26516	26033	27450	26550	119	8100	500	19440	50	1	23738406	6326	24.14	3.73	12	0.01	1104.00	7141.00	46650	20230419	-42.87	24650	20240416	8.11	39500	-32.53	20240226	24650	8.11	20240416	45850	-41.88	20230517	24650	8.11	20240416	2.53	N	376300	500	118 억	462375	N	N	1234	N	N
34	20240424	161222	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27000	300	2	1.12	2118875850	78825	118.67	27000	27350	26450	34700	18700	26700	26880.54	1.86	19124	27566	27132	26816	26382	26066	27075	26325	119	8000	500	19220	50	1	23738406	6409	24.46	3.78	12	0.33	1104.00	7141.00	49950	20230418	-45.95	24650	20240416	9.53	39500	-31.65	20240226	24650	9.53	20240416	45850	-41.11	20230517	24650	9.53	20240416	2.59	N	376300	500	118 억	441279	N	N	1234	N	N
35	20240424	151239	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27100	400	2	1.50	2026482400	75406	113.52	27000	27350	26450	34700	18700	26700	26874.29	1.86	17735	27566	27132	26816	26382	26066	27075	26325	119	8000	500	19220	50	1	23738406	6433	24.55	3.79	12	0.32	1104.00	7141.00	49950	20230418	-45.75	24650	20240416	9.94	39500	-31.39	20240226	24650	9.94	20240416	45850	-40.89	20230517	24650	9.94	20240416	2.59	N	376300	500	118 억	441279	N	N	582	N	N
36	20240424	141240	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27050	350	2	1.31	1948136700	72513	109.17	27000	27350	26450	34700	18700	26700	26866.03	1.86	16216	27566	27132	26816	26382	26066	27075	26325	119	8000	500	19220	50	1	23738406	6421	24.50	3.79	12	0.31	1104.00	7141.00	49950	20230418	-45.85	24650	20240416	9.74	39500	-31.52	20240226	24650	9.74	20240416	45850	-41.00	20230517	24650	9.74	20240416	2.59	N	376300	500	118 억	441279	N	N	582	N	N
37	20240424	131243	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27200	500	2	1.87	1836526550	68391	102.96	27000	27350	26450	34700	18700	26700	26853.34	1.86	14177	27566	27132	26816	26382	26066	27075	26325	119	8000	500	19220	50	1	23738406	6457	24.64	3.81	12	0.29	1104.00	7141.00	49950	20230418	-45.55	24650	20240416	10.34	39500	-31.14	20240226	24650	10.34	20240416	45850	-40.68	20230517	24650	10.34	20240416	2.59	N	376300	500	118 억	441279	N	N	582	N	N
38	20240424	121237	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26950	250	2	0.94	1502846700	56105	84.46	27000	27350	26450	34700	18700	26700	26786.32	1.86	9324	27566	27132	26816	26382	26066	27075	26325	119	8000	500	19220	50	1	23738406	6398	24.41	3.77	12	0.24	1104.00	7141.00	49950	20230418	-46.05	24650	20240416	9.33	39500	-31.77	20240226	24650	9.33	20240416	45850	-41.22	20230517	24650	9.33	20240416	2.59	N	376300	500	118 억	441279	N	N	582	N	N
39	20240424	111235	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27150	450	2	1.69	1347189300	50344	75.79	27000	27350	26450	34700	18700	26700	26759.68	1.86	8885	27566	27132	26816	26382	26066	27075	26325	119	8000	500	19220	50	1	23738406	6445	24.59	3.80	12	0.21	1104.00	7141.00	49950	20230418	-45.65	24650	20240416	10.14	39500	-31.27	20240226	24650	10.14	20240416	45850	-40.79	20230517	24650	10.14	20240416	2.59	N	376300	500	118 억	441279	N	N	582	N	N
40	20240424	101233	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26450	-250	5	-0.94	849466900	31875	47.99	27000	27200	26450	34700	18700	26700	26649.94	1.86	4051	27566	27132	26816	26382	26066	27075	26325	119	8000	500	19220	50	1	23738406	6279	23.96	3.70	12	0.13	1104.00	7141.00	49950	20230418	-47.05	24650	20240416	7.30	39500	-33.04	20240226	24650	7.30	20240416	45850	-42.31	20230517	24650	7.30	20240416	2.59	N	376300	500	118 억	441279	N	N	582	N	N
41	20240424	091238	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26700	0	3	0.00	148547200	5502	8.28	27000	27200	26700	34700	18700	26700	26998.76	1.86	252	27566	27132	26816	26382	26066	27075	26325	119	8000	500	19220	50	1	23738406	6338	24.18	3.74	12	0.02	1104.00	7141.00	49950	20230418	-46.55	24650	20240416	8.32	39500	-32.41	20240226	24650	8.32	20240416	45850	-41.77	20230517	24650	8.32	20240416	2.59	N	376300	500	118 억	441279	N	N	582	N	N
42	20240423	161201	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26700	-250	5	-0.93	1777731250	66416	75.41	26700	27250	26500	35000	18900	26950	26766.07	1.85	-1236	27450	27200	26850	26600	26250	27325	26725	119	8050	500	19400	50	1	23738406	6338	24.18	3.74	12	0.28	1104.00	7141.00	51000	20230417	-47.65	24650	20240416	8.32	39500	-32.41	20240226	24650	8.32	20240416	45850	-41.77	20230517	24650	8.32	20240416	2.59	N	376300	500	118 억	439703	N	N	582	N	N
43	20240423	151233	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26750	-200	5	-0.74	1711471750	63936	72.60	26700	27250	26500	35000	18900	26950	26767.95	1.85	-1867	27450	27200	26850	26600	26250	27325	26725	119	8050	500	19400	50	1	23738406	6350	24.23	3.75	12	0.27	1104.00	7141.00	51000	20230417	-47.55	24650	20240416	8.52	39500	-32.28	20240226	24650	8.52	20240416	45850	-41.66	20230517	24650	8.52	20240416	2.59	N	376300	500	118 억	439703	N	N	51	N	N
44	20240423	141231	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26700	-250	5	-0.93	1417277350	52954	60.13	26700	27250	26500	35000	18900	26950	26763.61	1.85	-4152	27450	27200	26850	26600	26250	27325	26725	119	8050	500	19400	50	1	23738406	6338	24.18	3.74	12	0.22	1104.00	7141.00	51000	20230417	-47.65	24650	20240416	8.32	39500	-32.41	20240226	24650	8.32	20240416	45850	-41.77	20230517	24650	8.32	20240416	2.59	N	376300	500	118 억	439703	N	N	51	N	N
45	20240423	131229	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26850	-100	5	-0.37	1163069700	43435	49.32	26700	27250	26500	35000	18900	26950	26776.45	1.85	-6658	27450	27200	26850	26600	26250	27325	26725	119	8050	500	19400	50	1	23738406	6374	24.32	3.76	12	0.18	1104.00	7141.00	51000	20230417	-47.35	24650	20240416	8.92	39500	-32.03	20240226	24650	8.92	20240416	45850	-41.44	20230517	24650	8.92	20240416	2.59	N	376300	500	118 억	439703	N	N	51	N	N
46	20240423	121228	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27000	50	2	0.19	1029869300	38481	43.69	26700	27250	26500	35000	18900	26950	26762.09	1.85	-6354	27450	27200	26850	26600	26250	27325	26725	119	8050	500	19400	50	1	23738406	6409	24.46	3.78	12	0.16	1104.00	7141.00	51000	20230417	-47.06	24650	20240416	9.53	39500	-31.65	20240226	24650	9.53	20240416	45850	-41.11	20230517	24650	9.53	20240416	2.59	N	376300	500	118 억	439703	N	N	51	N	N
47	20240423	111230	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26550	-400	5	-1.48	881117450	32924	37.38	26700	27250	26500	35000	18900	26950	26761.02	1.85	-7995	27450	27200	26850	26600	26250	27325	26725	119	8050	500	19400	50	1	23738406	6303	24.05	3.72	12	0.14	1104.00	7141.00	51000	20230417	-47.94	24650	20240416	7.71	39500	-32.78	20240226	24650	7.71	20240416	45850	-42.09	20230517	24650	7.71	20240416	2.59	N	376300	500	118 억	439703	N	N	51	N	N
48	20240423	101227	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26650	-300	5	-1.11	601428850	22422	25.46	26700	27250	26500	35000	18900	26950	26822.02	1.85	-2654	27450	27200	26850	26600	26250	27325	26725	119	8050	500	19400	50	1	23738406	6326	24.14	3.73	12	0.09	1104.00	7141.00	51000	20230417	-47.75	24650	20240416	8.11	39500	-32.53	20240226	24650	8.11	20240416	45850	-41.88	20230517	24650	8.11	20240416	2.59	N	376300	500	118 억	439703	N	N	51	N	N
49	20240423	091230	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26950	0	3	0.00	120248800	4469	5.07	26700	27150	26700	35000	18900	26950	26905.33	1.85	1995	27450	27200	26850	26600	26250	27325	26725	119	8050	500	19400	50	1	23738406	6398	24.41	3.77	12	0.02	1104.00	7141.00	51000	20230417	-47.16	24650	20240416	9.33	39500	-31.77	20240226	24650	9.33	20240416	45850	-41.22	20230517	24650	9.33	20240416	2.59	N	376300	500	118 억	439703	N	N	51	N	N
50	20240422	161224	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26950	500	2	1.89	2329600450	86868	116.68	26800	27100	26500	34350	18550	26450	26817.71	1.84	4428	27750	27100	26550	25900	25350	26825	25625	119	7900	500	19040	50	1	23738406	6398	24.41	3.77	12	0.37	1104.00	7141.00	52800	20230414	-48.96	24650	20240416	9.33	39500	-31.77	20240226	24650	9.33	20240416	45850	-41.22	20230517	24650	9.33	20240416	2.63	N	376300	500	118 억	436886	N	N	51	N	N
51	20240422	151222	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26950	500	2	1.89	2193465200	81817	109.90	26800	27100	26500	34350	18550	26450	26809.41	1.84	5177	27750	27100	26550	25900	25350	26825	25625	119	7900	500	19040	50	1	23738406	6398	24.41	3.77	12	0.34	1104.00	7141.00	52800	20230414	-48.96	24650	20240416	9.33	39500	-31.77	20240226	24650	9.33	20240416	45850	-41.22	20230517	24650	9.33	20240416	2.63	N	376300	500	118 억	436886	N	N	968	N	N
52	20240422	141224	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26700	250	2	0.95	1874910750	69952	93.96	26800	27100	26500	34350	18550	26450	26802.82	1.84	4605	27750	27100	26550	25900	25350	26825	25625	119	7900	500	19040	50	1	23738406	6338	24.18	3.74	12	0.29	1104.00	7141.00	52800	20230414	-49.43	24650	20240416	8.32	39500	-32.41	20240226	24650	8.32	20240416	45850	-41.77	20230517	24650	8.32	20240416	2.63	N	376300	500	118 억	436886	N	N	968	N	N
53	20240422	131220	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26850	400	2	1.51	1182378850	44178	59.34	26800	27100	26500	34350	18550	26450	26763.97	1.84	5680	27750	27100	26550	25900	25350	26825	25625	119	7900	500	19040	50	1	23738406	6374	24.32	3.76	12	0.19	1104.00	7141.00	52800	20230414	-49.15	24650	20240416	8.92	39500	-32.03	20240226	24650	8.92	20240416	45850	-41.44	20230517	24650	8.92	20240416	2.63	N	376300	500	118 억	436886	N	N	968	N	N
54	20240422	121219	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26750	300	2	1.13	956142150	35721	47.98	26800	27100	26500	34350	18550	26450	26766.95	1.84	3023	27750	27100	26550	25900	25350	26825	25625	119	7900	500	19040	50	1	23738406	6350	24.23	3.75	12	0.15	1104.00	7141.00	52800	20230414	-49.34	24650	20240416	8.52	39500	-32.28	20240226	24650	8.52	20240416	45850	-41.66	20230517	24650	8.52	20240416	2.63	N	376300	500	118 억	436886	N	N	968	N	N
55	20240422	111221	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26600	150	2	0.57	733759900	27374	36.77	26800	27100	26500	34350	18550	26450	26804.99	1.84	99	27750	27100	26550	25900	25350	26825	25625	119	7900	500	19040	50	1	23738406	6314	24.09	3.72	12	0.12	1104.00	7141.00	52800	20230414	-49.62	24650	20240416	7.91	39500	-32.66	20240226	24650	7.91	20240416	45850	-41.98	20230517	24650	7.91	20240416	2.63	N	376300	500	118 억	436886	N	N	968	N	N
56	20240422	101222	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26750	300	2	1.13	505461600	18809	25.26	26800	27100	26700	34350	18550	26450	26873.39	1.84	2424	27750	27100	26550	25900	25350	26825	25625	119	7900	500	19040	50	1	23738406	6350	24.23	3.75	12	0.08	1104.00	7141.00	52800	20230414	-49.34	24650	20240416	8.52	39500	-32.28	20240226	24650	8.52	20240416	45850	-41.66	20230517	24650	8.52	20240416	2.63	N	376300	500	118 억	436886	N	N	968	N	N
57	20240422	091223	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26950	500	2	1.89	88920700	3300	4.43	26800	27100	26800	34350	18550	26450	26945.67	1.84	1192	27750	27100	26550	25900	25350	26825	25625	119	7900	500	19040	50	1	23738406	6398	24.41	3.77	12	0.01	1104.00	7141.00	52800	20230414	-48.96	24650	20240416	9.33	39500	-31.77	20240226	24650	9.33	20240416	45850	-41.22	20230517	24650	9.33	20240416	2.63	N	376300	500	118 억	436886	N	N	968	N	N
58	20240419	161125	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26450	-450	5	-1.67	1970383600	74257	81.82	26650	27200	26000	34950	18850	26900	26531.19	1.92	-16230	28133	27516	26383	25766	24633	27825	26075	119	8050	500	19360	50	1	23738406	6279	23.96	3.70	12	0.31	1104.00	7141.00	52800	20230414	-49.91	24650	20240416	7.30	39500	-33.04	20240226	24650	7.30	20240416	46650	-43.30	20230419	24650	7.30	20240416	2.68	N	376300	500	118 억	456683	N	N	968	N	N
59	20240419	151133	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26600	-300	5	-1.12	1882412300	70935	78.16	26650	27200	26000	34950	18850	26900	26533.54	1.92	-15794	28133	27516	26383	25766	24633	27825	26075	119	8050	500	19360	50	1	23738406	6314	24.09	3.72	12	0.30	1104.00	7141.00	52800	20230414	-49.62	24650	20240416	7.91	39500	-32.66	20240226	24650	7.91	20240416	46650	-42.98	20230419	24650	7.91	20240416	2.68	N	376300	500	118 억	456683	N	N	532	N	N
60	20240419	141124	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26450	-450	5	-1.67	1755449050	66146	72.89	26650	27200	26000	34950	18850	26900	26535.16	1.92	-17225	28133	27516	26383	25766	24633	27825	26075	119	8050	500	19360	50	1	23738406	6279	23.96	3.70	12	0.28	1104.00	7141.00	52800	20230414	-49.91	24650	20240416	7.30	39500	-33.04	20240226	24650	7.30	20240416	46650	-43.30	20230419	24650	7.30	20240416	2.68	N	376300	500	118 억	456683	N	N	532	N	N
61	20240419	131127	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26600	-300	5	-1.12	1667255900	62820	69.22	26650	27200	26000	34950	18850	26900	26536.17	1.92	-16467	28133	27516	26383	25766	24633	27825	26075	119	8050	500	19360	50	1	23738406	6314	24.09	3.72	12	0.26	1104.00	7141.00	52800	20230414	-49.62	24650	20240416	7.91	39500	-32.66	20240226	24650	7.91	20240416	46650	-42.98	20230419	24650	7.91	20240416	2.68	N	376300	500	118 억	456683	N	N	532	N	N
62	20240419	121120	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26350	-550	5	-2.04	1518990700	57205	63.03	26650	27200	26000	34950	18850	26900	26549.19	1.92	-17189	28133	27516	26383	25766	24633	27825	26075	119	8050	500	19360	50	1	23738406	6255	23.87	3.69	12	0.24	1104.00	7141.00	52800	20230414	-50.09	24650	20240416	6.90	39500	-33.29	20240226	24650	6.90	20240416	46650	-43.52	20230419	24650	6.90	20240416	2.68	N	376300	500	118 억	456683	N	N	532	N	N
63	20240419	111136	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26600	-300	5	-1.12	950115100	35668	39.30	26650	27200	26350	34950	18850	26900	26632.52	1.92	-8211	28133	27516	26383	25766	24633	27825	26075	119	8050	500	19360	50	1	23738406	6314	24.09	3.72	12	0.15	1104.00	7141.00	52800	20230414	-49.62	24650	20240416	7.91	39500	-32.66	20240226	24650	7.91	20240416	46650	-42.98	20230419	24650	7.91	20240416	2.68	N	376300	500	118 억	456683	N	N	532	N	N
64	20240419	101129	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26800	-100	5	-0.37	620191250	23261	25.63	26650	27200	26350	34950	18850	26900	26654.93	1.92	-4729	28133	27516	26383	25766	24633	27825	26075	119	8050	500	19360	50	1	23738406	6362	24.28	3.75	12	0.10	1104.00	7141.00	52800	20230414	-49.24	24650	20240416	8.72	39500	-32.15	20240226	24650	8.72	20240416	46650	-42.55	20230419	24650	8.72	20240416	2.68	N	376300	500	118 억	456683	N	N	532	N	N
65	20240419	091120	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26500	-400	5	-1.49	237591200	8939	9.85	26650	26800	26350	34950	18850	26900	26552.04	1.92	-4432	28133	27516	26383	25766	24633	27825	26075	119	8050	500	19360	50	1	23738406	6291	24.00	3.71	12	0.04	1104.00	7141.00	52800	20230414	-49.81	24650	20240416	7.51	39500	-32.91	20240226	24650	7.51	20240416	46650	-43.19	20230419	24650	7.51	20240416	2.68	N	376300	500	118 억	456683	N	N	532	N	N
66	20240418	161122	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26900	1550	2	6.11	2395033350	90250	148.24	25300	27000	25250	32950	17750	25350	26537.80	2.01	-15713	26150	25750	25200	24800	24250	25950	25000	119	7600	500	18250	50	1	23738406	6386	24.37	3.77	12	0.38	1104.00	7141.00	52800	20230414	-49.05	24650	20240416	9.13	39500	-31.90	20240226	24650	9.13	20240416	49950	-46.15	20230418	24650	9.13	20240416	2.69	N	376300	500	118 억	477625	N	N	532	N	N
67	20240418	151119	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26800	1450	2	5.72	2300900250	86748	142.48	25300	27000	25250	32950	17750	25350	26524.11	2.01	-15825	26150	25750	25200	24800	24250	25950	25000	119	7600	500	18250	50	1	23738406	6362	24.28	3.75	12	0.37	1104.00	7141.00	52800	20230414	-49.24	24650	20240416	8.72	39500	-32.15	20240226	24650	8.72	20240416	49950	-46.35	20230418	24650	8.72	20240416	2.69	N	376300	500	118 억	477625	N	N	169	N	N
68	20240418	141128	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26800	1450	2	5.72	1888723400	71415	117.30	25300	26800	25250	32950	17750	25350	26447.32	2.01	-9992	26150	25750	25200	24800	24250	25950	25000	119	7600	500	18250	50	1	23738406	6362	24.28	3.75	12	0.30	1104.00	7141.00	52800	20230414	-49.24	24650	20240416	8.72	39500	-32.15	20240226	24650	8.72	20240416	49950	-46.35	20230418	24650	8.72	20240416	2.69	N	376300	500	118 억	477625	N	N	169	N	N
69	20240418	131116	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26650	1300	2	5.13	1521580550	57646	94.68	25300	26800	25250	32950	17750	25350	26395.45	2.01	-3974	26150	25750	25200	24800	24250	25950	25000	119	7600	500	18250	50	1	23738406	6326	24.14	3.73	12	0.24	1104.00	7141.00	52800	20230414	-49.53	24650	20240416	8.11	39500	-32.53	20240226	24650	8.11	20240416	49950	-46.65	20230418	24650	8.11	20240416	2.69	N	376300	500	118 억	477625	N	N	169	N	N
70	20240418	121119	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26600	1250	2	4.93	1194693050	45386	74.55	25300	26700	25250	32950	17750	25350	26323.18	2.01	-1918	26150	25750	25200	24800	24250	25950	25000	119	7600	500	18250	50	1	23738406	6314	24.09	3.72	12	0.19	1104.00	7141.00	52800	20230414	-49.62	24650	20240416	7.91	39500	-32.66	20240226	24650	7.91	20240416	49950	-46.75	20230418	24650	7.91	20240416	2.69	N	376300	500	118 억	477625	N	N	169	N	N
71	20240418	111125	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26550	1200	2	4.73	937501300	35691	58.62	25300	26700	25250	32950	17750	25350	26267.45	2.01	-494	26150	25750	25200	24800	24250	25950	25000	119	7600	500	18250	50	1	23738406	6303	24.05	3.72	12	0.15	1104.00	7141.00	52800	20230414	-49.72	24650	20240416	7.71	39500	-32.78	20240226	24650	7.71	20240416	49950	-46.85	20230418	24650	7.71	20240416	2.69	N	376300	500	118 억	477625	N	N	169	N	N
72	20240418	101120	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	26350	1000	2	3.94	519117950	19923	32.72	25300	26500	25250	32950	17750	25350	26056.60	2.01	2706	26150	25750	25200	24800	24250	25950	25000	119	7600	500	18250	50	1	23738406	6255	23.87	3.69	12	0.08	1104.00	7141.00	52800	20230414	-50.09	24650	20240416	6.90	39500	-33.29	20240226	24650	6.90	20240416	49950	-47.25	20230418	24650	6.90	20240416	2.69	N	376300	500	118 억	477625	N	N	169	N	N
73	20240418	091117	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	25600	250	2	0.99	39641950	1560	2.56	25300	25650	25250	32950	17750	25350	25411.94	2.01	459	26150	25750	25200	24800	24250	25950	25000	119	7600	500	18250	50	1	23738406	6077	23.19	3.58	12	0.01	1104.00	7141.00	52800	20230414	-51.52	24650	20240416	3.85	39500	-35.19	20240226	24650	3.85	20240416	49950	-48.75	20230418	24650	3.85	20240416	2.69	N	376300	500	118 억	477625	N	N	169	N	N
74	20240417	161107	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25350	550	2	2.22	1521589700	60403	90.01	24650	25600	24650	32200	17400	24800	25190.51	2.00	8654	25700	25250	24950	24500	24200	25475	24725	119	7400	500	17850	50	1	23738406	6018	22.96	3.55	12	0.25	1104.00	7141.00	52800	20230414	-51.99	24650	20240417	2.84	39500	-35.82	20240226	24650	2.84	20240417	51000	-50.29	20230417	24650	2.84	20240417	2.70	N	376300	500	118 억	475324	N	N	169	N	N
75	20240417	151126	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25450	650	2	2.62	1398051950	55535	82.75	24650	25600	24650	32200	17400	24800	25174.28	2.00	7526	25700	25250	24950	24500	24200	25475	24725	119	7400	500	17850	50	1	23738406	6041	23.05	3.56	12	0.23	1104.00	7141.00	52800	20230414	-51.80	24650	20240417	3.25	39500	-35.57	20240226	24650	3.25	20240417	51000	-50.10	20230417	24650	3.25	20240417	2.70	N	376300	500	118 억	475324	N	N	493	N	N
76	20240417	141122	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25300	500	2	2.02	1056931900	42134	62.79	24650	25450	24650	32200	17400	24800	25085.04	2.00	3750	25700	25250	24950	24500	24200	25475	24725	119	7400	500	17850	50	1	23738406	6006	22.92	3.54	12	0.18	1104.00	7141.00	52800	20230414	-52.08	24650	20240417	2.64	39500	-35.95	20240226	24650	2.64	20240417	51000	-50.39	20230417	24650	2.64	20240417	2.70	N	376300	500	118 억	475324	N	N	493	N	N
77	20240417	131123	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25150	350	2	1.41	927590000	37032	55.18	24650	25350	24650	32200	17400	24800	25048.36	2.00	3934	25700	25250	24950	24500	24200	25475	24725	119	7400	500	17850	50	1	23738406	5970	22.78	3.52	12	0.16	1104.00	7141.00	52800	20230414	-52.37	24650	20240417	2.03	39500	-36.33	20240226	24650	2.03	20240417	51000	-50.69	20230417	24650	2.03	20240417	2.70	N	376300	500	118 억	475324	N	N	493	N	N
78	20240417	121124	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25250	450	2	1.81	785504350	31411	46.81	24650	25300	24650	32200	17400	24800	25007.33	2.00	3919	25700	25250	24950	24500	24200	25475	24725	119	7400	500	17850	50	1	23738406	5994	22.87	3.54	12	0.13	1104.00	7141.00	52800	20230414	-52.18	24650	20240417	2.43	39500	-36.08	20240226	24650	2.43	20240417	51000	-50.49	20230417	24650	2.43	20240417	2.70	N	376300	500	118 억	475324	N	N	493	N	N
79	20240417	111129	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25100	300	2	1.21	682569150	27332	40.73	24650	25300	24650	32200	17400	24800	24973.29	2.00	2521	25700	25250	24950	24500	24200	25475	24725	119	7400	500	17850	50	1	23738406	5958	22.74	3.51	12	0.12	1104.00	7141.00	52800	20230414	-52.46	24650	20240417	1.83	39500	-36.46	20240226	24650	1.83	20240417	51000	-50.78	20230417	24650	1.83	20240417	2.70	N	376300	500	118 억	475324	N	N	493	N	N
80	20240417	101118	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25100	300	2	1.21	437381150	17544	26.14	24650	25300	24650	32200	17400	24800	24930.56	2.00	1125	25700	25250	24950	24500	24200	25475	24725	119	7400	500	17850	50	1	23738406	5958	22.74	3.51	12	0.07	1104.00	7141.00	52800	20230414	-52.46	24650	20240417	1.83	39500	-36.46	20240226	24650	1.83	20240417	51000	-50.78	20230417	24650	1.83	20240417	2.70	N	376300	500	118 억	475324	N	N	493	N	N
81	20240417	091113	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25100	300	2	1.21	160049350	6462	9.63	24650	25100	24650	32200	17400	24800	24767.75	2.00	2249	25700	25250	24950	24500	24200	25475	24725	119	7400	500	17850	50	1	23738406	5958	22.74	3.51	12	0.03	1104.00	7141.00	52800	20230414	-52.46	24650	20240417	1.83	39500	-36.46	20240226	24650	1.83	20240417	51000	-50.78	20230417	24650	1.83	20240417	2.70	N	376300	500	118 억	475324	N	N	493	N	N
82	20240416	161120	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24800	-500	5	-1.98	1647672700	66063	68.94	24700	25400	24650	32850	17750	25300	24941.35	1.93	12943	26600	25950	25500	24850	24400	25725	24625	119	7550	500	18210	50	1	23738406	5887	22.46	3.47	12	0.28	1104.00	7141.00	52800	20230414	-53.03	24650	20240416	0.61	39500	-37.22	20240226	24650	0.61	20240416	51000	-51.37	20230417	24650	0.61	20240416	2.71	N	376300	500	118 억	456971	N	N	493	N	N
83	20240416	151118	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24850	-450	5	-1.78	1503862300	60266	62.89	24700	25400	24650	32850	17750	25300	24953.74	1.93	13164	26600	25950	25500	24850	24400	25725	24625	119	7550	500	18210	50	1	23738406	5899	22.51	3.48	12	0.25	1104.00	7141.00	52800	20230414	-52.94	24650	20240416	0.81	39500	-37.09	20240226	24650	0.81	20240416	51000	-51.27	20230417	24650	0.81	20240416	2.71	N	376300	500	118 억	456971	N	N	219	N	N
84	20240416	141119	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25000	-300	5	-1.19	1047240500	41840	43.66	24700	25400	24700	32850	17750	25300	25029.65	1.93	10386	26600	25950	25500	24850	24400	25725	24625	119	7550	500	18210	50	1	23738406	5935	22.64	3.50	12	0.18	1104.00	7141.00	52800	20230414	-52.65	24700	20240416	1.21	39500	-36.71	20240226	24700	1.21	20240416	51000	-50.98	20230417	24700	1.21	20240416	2.71	N	376300	500	118 억	456971	N	N	219	N	N
85	20240416	131115	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25050	-250	5	-0.99	911945000	36419	38.01	24700	25400	24700	32850	17750	25300	25040.36	1.93	8622	26600	25950	25500	24850	24400	25725	24625	119	7550	500	18210	50	1	23738406	5946	22.69	3.51	12	0.15	1104.00	7141.00	52800	20230414	-52.56	24700	20240416	1.42	39500	-36.58	20240226	24700	1.42	20240416	51000	-50.88	20230417	24700	1.42	20240416	2.71	N	376300	500	118 억	456971	N	N	219	N	N
86	20240416	121118	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25050	-250	5	-0.99	832608250	33245	34.69	24700	25400	24700	32850	17750	25300	25044.62	1.93	7029	26600	25950	25500	24850	24400	25725	24625	119	7550	500	18210	50	1	23738406	5946	22.69	3.51	12	0.14	1104.00	7141.00	52800	20230414	-52.56	24700	20240416	1.42	39500	-36.58	20240226	24700	1.42	20240416	51000	-50.88	20230417	24700	1.42	20240416	2.71	N	376300	500	118 억	456971	N	N	219	N	N
87	20240416	111114	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	24950	-350	5	-1.38	685232850	27335	28.53	24700	25400	24700	32850	17750	25300	25067.97	1.93	5218	26600	25950	25500	24850	24400	25725	24625	119	7550	500	18210	50	1	23738406	5923	22.60	3.49	12	0.12	1104.00	7141.00	52800	20230414	-52.75	24700	20240416	1.01	39500	-36.84	20240226	24700	1.01	20240416	51000	-51.08	20230417	24700	1.01	20240416	2.71	N	376300	500	118 억	456971	N	N	219	N	N
88	20240416	101105	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25200	-100	5	-0.40	498645150	19880	20.75	24700	25400	24700	32850	17750	25300	25082.75	1.93	4815	26600	25950	25500	24850	24400	25725	24625	119	7550	500	18210	50	1	23738406	5982	22.83	3.53	12	0.08	1104.00	7141.00	52800	20230414	-52.27	24700	20240416	2.02	39500	-36.20	20240226	24700	2.02	20240416	51000	-50.59	20230417	24700	2.02	20240416	2.71	N	376300	500	118 억	456971	N	N	219	N	N
89	20240416	091105	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25200	-100	5	-0.40	149810350	6020	6.28	24700	25200	24700	32850	17750	25300	24885.44	1.93	2011	26600	25950	25500	24850	24400	25725	24625	119	7550	500	18210	50	1	23738406	5982	22.83	3.53	12	0.03	1104.00	7141.00	52800	20230414	-52.27	24700	20240416	2.02	39500	-36.20	20240226	24700	2.02	20240416	51000	-50.59	20230417	24700	2.02	20240416	2.71	N	376300	500	118 억	456971	N	N	219	N	N
90	20240415	161104	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25300	-1100	5	-4.17	2414332300	94644	68.85	25800	26150	25050	34300	18500	26400	25510.04	1.96	-7139	27900	27150	26750	26000	25600	26950	25800	119	7900	500	19000	50	1	23738406	6006	22.92	3.54	12	0.40	1104.00	7141.00	52800	20230414	-52.08	25050	20240415	1.00	39500	-35.95	20240226	25050	1.00	20240415	51000	-50.39	20230417	25050	1.00	20240415	2.71	N	376300	500	118 억	465150	N	N	219	N	N
91	20240415	151109	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25200	-1200	5	-4.55	2290151050	89721	65.27	25800	26150	25050	34300	18500	26400	25525.25	1.96	-6706	27900	27150	26750	26000	25600	26950	25800	119	7900	500	19000	50	1	23738406	5982	22.83	3.53	12	0.38	1104.00	7141.00	52800	20230414	-52.27	25050	20240415	0.60	39500	-36.20	20240226	25050	0.60	20240415	51000	-50.59	20230417	25050	0.60	20240415	2.71	N	376300	500	118 억	465150	N	N	633	N	N
92	20240415	141102	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25450	-950	5	-3.60	1457832300	56735	41.27	25800	26150	25400	34300	18500	26400	25695.47	1.96	-4600	27900	27150	26750	26000	25600	26950	25800	119	7900	500	19000	50	1	23738406	6041	23.05	3.56	12	0.24	1104.00	7141.00	52800	20230414	-51.80	25400	20240415	0.20	39500	-35.57	20240226	25400	0.20	20240415	51000	-50.10	20230417	25400	0.20	20240415	2.71	N	376300	500	118 억	465150	N	N	633	N	N
93	20240415	131048	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25550	-850	5	-3.22	1177104250	45726	33.26	25800	26150	25500	34300	18500	26400	25742.56	1.96	1288	27900	27150	26750	26000	25600	26950	25800	119	7900	500	19000	50	1	23738406	6065	23.14	3.58	12	0.19	1104.00	7141.00	52800	20230414	-51.61	25500	20240415	0.20	39500	-35.32	20240226	25500	0.20	20240415	51000	-49.90	20230417	25500	0.20	20240415	2.71	N	376300	500	118 억	465150	N	N	633	N	N
94	20240415	121106	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25650	-750	5	-2.84	1065099150	41349	30.08	25800	26150	25500	34300	18500	26400	25758.76	1.96	2664	27900	27150	26750	26000	25600	26950	25800	119	7900	500	19000	50	1	23738406	6089	23.23	3.59	12	0.17	1104.00	7141.00	52800	20230414	-51.42	25500	20240415	0.59	39500	-35.06	20240226	25500	0.59	20240415	51000	-49.71	20230417	25500	0.59	20240415	2.71	N	376300	500	118 억	465150	N	N	633	N	N
95	20240415	111105	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25700	-700	5	-2.65	824820000	31955	23.25	25800	26150	25500	34300	18500	26400	25811.92	1.96	2807	27900	27150	26750	26000	25600	26950	25800	119	7900	500	19000	50	1	23738406	6101	23.28	3.60	12	0.13	1104.00	7141.00	52800	20230414	-51.33	25500	20240415	0.78	39500	-34.94	20240226	25500	0.78	20240415	51000	-49.61	20230417	25500	0.78	20240415	2.71	N	376300	500	118 억	465150	N	N	633	N	N
96	20240415	101058	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	26000	-400	5	-1.52	590826900	22878	16.64	25800	26150	25500	34300	18500	26400	25825.11	1.96	2122	27900	27150	26750	26000	25600	26950	25800	119	7900	500	19000	50	1	23738406	6172	23.55	3.64	12	0.10	1104.00	7141.00	52800	20230414	-50.76	25500	20240415	1.96	39500	-34.18	20240226	25500	1.96	20240415	51000	-49.02	20230417	25500	1.96	20240415	2.71	N	376300	500	118 억	465150	N	N	633	N	N
97	20240415	091106	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	25850	-550	5	-2.08	221321850	8558	6.23	25800	26150	25500	34300	18500	26400	25861.40	1.96	-159	27900	27150	26750	26000	25600	26950	25800	119	7900	500	19000	50	1	23738406	6136	23.41	3.62	12	0.04	1104.00	7141.00	52800	20230414	-51.04	25500	20240415	1.37	39500	-34.56	20240226	25500	1.37	20240415	51000	-49.31	20230417	25500	1.37	20240415	2.71	N	376300	500	118 억	465150	N	N	633	N	N
98	20240412	161057	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	26400	-950	5	-3.47	3592051600	134442	257.79	27400	27500	26350	35550	19150	27350	26718.31	2.09	-34975	27650	27500	27200	27050	26750	27575	27125	119	8200	500	19690	50	1	23738406	6267	23.91	3.70	12	0.57	1104.00	7141.00	52800	20230414	-50.00	26350	20240412	0.19	39500	-33.16	20240226	26350	0.19	20240412	52800	-50.00	20230414	26350	0.19	20240412	2.72	N	376300	500	118 억	497046	N	N	633	N	N
99	20240412	151101	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	26400	-950	5	-3.47	3433192050	128428	246.26	27400	27500	26350	35550	19150	27350	26732.42	2.09	-34873	27650	27500	27200	27050	26750	27575	27125	119	8200	500	19690	50	1	23738406	6267	23.91	3.70	12	0.54	1104.00	7141.00	52800	20230414	-50.00	26350	20240412	0.19	39500	-33.16	20240226	26350	0.19	20240412	52800	-50.00	20230414	26350	0.19	20240412	2.72	N	376300	500	118 억	497046	N	N	1229	N	N
100	20240412	141057	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	26500	-850	5	-3.11	3055944650	114176	218.93	27400	27500	26350	35550	19150	27350	26765.21	2.09	-38681	27650	27500	27200	27050	26750	27575	27125	119	8200	500	19690	50	1	23738406	6291	24.00	3.71	12	0.48	1104.00	7141.00	52800	20230414	-49.81	26350	20240412	0.57	39500	-32.91	20240226	26350	0.57	20240412	52800	-49.81	20230414	26350	0.57	20240412	2.72	N	376300	500	118 억	497046	N	N	1229	N	N
101	20240412	131046	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	26500	-850	5	-3.11	2761499200	103051	197.60	27400	27500	26350	35550	19150	27350	26797.40	2.09	-40095	27650	27500	27200	27050	26750	27575	27125	119	8200	500	19690	50	1	23738406	6291	24.00	3.71	12	0.43	1104.00	7141.00	52800	20230414	-49.81	26350	20240412	0.57	39500	-32.91	20240226	26350	0.57	20240412	52800	-49.81	20230414	26350	0.57	20240412	2.72	N	376300	500	118 억	497046	N	N	1229	N	N
102	20240412	121052	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	26600	-750	5	-2.74	1799191750	66776	128.04	27400	27500	26550	35550	19150	27350	26943.68	2.09	-22798	27650	27500	27200	27050	26750	27575	27125	119	8200	500	19690	50	1	23738406	6314	24.09	3.72	12	0.28	1104.00	7141.00	52800	20230414	-49.62	26550	20240412	0.19	39500	-32.66	20240226	26550	0.19	20240412	52800	-49.62	20230414	26550	0.19	20240412	2.72	N	376300	500	118 억	497046	N	N	1229	N	N
103	20240412	111051	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27200	-150	5	-0.55	571184800	20960	40.19	27400	27500	27100	35550	19150	27350	27251.18	2.09	-2317	27650	27500	27200	27050	26750	27575	27125	119	8200	500	19690	50	1	23738406	6457	24.64	3.81	12	0.09	1104.00	7141.00	52800	20230414	-48.48	26900	20240411	1.12	39500	-31.14	20240226	26900	1.12	20240411	52800	-48.48	20230414	26900	1.12	20240411	2.72	N	376300	500	118 억	497046	N	N	1229	N	N
104	20240412	101053	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27450	100	2	0.37	326283250	11974	22.96	27400	27500	27100	35550	19150	27350	27249.30	2.09	-617	27650	27500	27200	27050	26750	27575	27125	119	8200	500	19690	50	1	23738406	6516	24.86	3.84	12	0.05	1104.00	7141.00	52800	20230414	-48.01	26900	20240411	2.04	39500	-30.51	20240226	26900	2.04	20240411	52800	-48.01	20230414	26900	2.04	20240411	2.72	N	376300	500	118 억	497046	N	N	1229	N	N
105	20240412	091054	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27200	-150	5	-0.55	71726450	2622	5.03	27400	27500	27100	35550	19150	27350	27355.63	2.09	-922	27650	27500	27200	27050	26750	27575	27125	119	8200	500	19690	50	1	23738406	6457	24.64	3.81	12	0.01	1104.00	7141.00	52800	20230414	-48.48	26900	20240411	1.12	39500	-31.14	20240226	26900	1.12	20240411	52800	-48.48	20230414	26900	1.12	20240411	2.72	N	376300	500	118 억	497046	N	N	1229	N	N
106	20240411	161050	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	27350	-100	5	-0.36	1392240700	51312	63.88	27050	27350	26900	35650	19250	27450	27132.55	2.10	-2039	28483	27966	27583	27066	26683	27900	27000	119	8200	500	19760	50	1	23738406	6492	24.77	3.83	12	0.22	1104.00	7141.00	52800	20230414	-48.20	26900	20240411	1.67	39500	-30.76	20240226	26900	1.67	20240411	52800	-48.20	20230414	26900	1.67	20240411	2.66	N	376300	500	118 억	498793	N	N	1229	N	N
107	20240411	151052	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	27300	-150	5	-0.55	1280621200	47229	58.80	27050	27350	26900	35650	19250	27450	27114.86	2.10	-2639	28483	27966	27583	27066	26683	27900	27000	119	8200	500	19760	50	1	23738406	6481	24.73	3.82	12	0.20	1104.00	7141.00	52800	20230414	-48.30	26900	20240411	1.49	39500	-30.89	20240226	26900	1.49	20240411	52800	-48.30	20230414	26900	1.49	20240411	2.66	N	376300	500	118 억	498793	N	N	1160	N	N
108	20240411	141050	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	27200	-250	5	-0.91	1078421450	39816	49.57	27050	27350	26900	35650	19250	27450	27084.76	2.10	-1591	28483	27966	27583	27066	26683	27900	27000	119	8200	500	19760	50	1	23738406	6457	24.64	3.81	12	0.17	1104.00	7141.00	52800	20230414	-48.48	26900	20240411	1.12	39500	-31.14	20240226	26900	1.12	20240411	52800	-48.48	20230414	26900	1.12	20240411	2.66	N	376300	500	118 억	498793	N	N	1160	N	N
109	20240411	131037	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	27200	-250	5	-0.91	917641700	33895	42.20	27050	27350	26900	35650	19250	27450	27072.62	2.10	-2999	28483	27966	27583	27066	26683	27900	27000	119	8200	500	19760	50	1	23738406	6457	24.64	3.81	12	0.14	1104.00	7141.00	52800	20230414	-48.48	26900	20240411	1.12	39500	-31.14	20240226	26900	1.12	20240411	52800	-48.48	20230414	26900	1.12	20240411	2.66	N	376300	500	118 억	498793	N	N	1160	N	N
110	20240411	121052	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	27100	-350	5	-1.28	854690550	31578	39.31	27050	27350	26900	35650	19250	27450	27065.53	2.10	-3087	28483	27966	27583	27066	26683	27900	27000	119	8200	500	19760	50	1	23738406	6433	24.55	3.79	12	0.13	1104.00	7141.00	52800	20230414	-48.67	26900	20240411	0.74	39500	-31.39	20240226	26900	0.74	20240411	52800	-48.67	20230414	26900	0.74	20240411	2.66	N	376300	500	118 억	498793	N	N	1160	N	N
111	20240411	111041	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	27050	-400	5	-1.46	746732950	27595	34.35	27050	27350	26900	35650	19250	27450	27059.88	2.10	-3714	28483	27966	27583	27066	26683	27900	27000	119	8200	500	19760	50	1	23738406	6421	24.50	3.79	12	0.12	1104.00	7141.00	52800	20230414	-48.77	26900	20240411	0.56	39500	-31.52	20240226	26900	0.56	20240411	52800	-48.77	20230414	26900	0.56	20240411	2.66	N	376300	500	118 억	498793	N	N	1160	N	N
112	20240411	101047	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	27200	-250	5	-0.91	530615200	19597	24.40	27050	27350	26900	35650	19250	27450	27075.58	2.10	-3507	28483	27966	27583	27066	26683	27900	27000	119	8200	500	19760	50	1	23738406	6457	24.64	3.81	12	0.08	1104.00	7141.00	52800	20230414	-48.48	26900	20240411	1.12	39500	-31.14	20240226	26900	1.12	20240411	52800	-48.48	20230414	26900	1.12	20240411	2.66	N	376300	500	118 억	498793	N	N	1160	N	N
113	20240411	091048	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	27000	-450	5	-1.64	183412350	6786	8.45	27050	27350	26950	35650	19250	27450	27025.55	2.10	-2851	28483	27966	27583	27066	26683	27900	27000	119	8200	500	19760	50	1	23738406	6409	24.46	3.78	12	0.03	1104.00	7141.00	52800	20230414	-48.86	26950	20240411	0.19	39500	-31.65	20240226	26950	0.19	20240411	52800	-48.86	20230414	26950	0.19	20240411	2.66	N	376300	500	118 억	498793	N	N	1160	N	N
114	20240409	161030	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27450	0	3	0.00	2211429400	80235	77.47	27450	28100	27200	35650	19250	27450	27562.62	2.05	13196	28683	28066	27733	27116	26783	27900	26950	119	8200	500	19760	50	1	23738406	6516	24.86	3.84	12	0.34	1104.00	7141.00	52800	20230414	-48.01	27050	20240201	1.48	39500	-30.51	20240226	27050	1.48	20240201	52800	-48.01	20230414	27050	1.48	20240201	2.65	N	376300	500	118 억	486408	N	N	1160	N	N
115	20240409	151035	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27500	50	2	0.18	2134071600	77419	74.75	27450	28100	27200	35650	19250	27450	27565.22	2.05	13641	28683	28066	27733	27116	26783	27900	26950	119	8200	500	19760	50	1	23738406	6528	24.91	3.85	12	0.33	1104.00	7141.00	52800	20230414	-47.92	27050	20240201	1.66	39500	-30.38	20240226	27050	1.66	20240201	52800	-47.92	20230414	27050	1.66	20240201	2.65	N	376300	500	118 억	486408	N	N	1410	N	N
116	20240409	141040	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27400	-50	5	-0.18	1579280850	57303	55.33	27450	28100	27300	35650	19250	27450	27560.18	2.05	12997	28683	28066	27733	27116	26783	27900	26950	119	8200	500	19760	50	1	23738406	6504	24.82	3.84	12	0.24	1104.00	7141.00	52800	20230414	-48.11	27050	20240201	1.29	39500	-30.63	20240226	27050	1.29	20240201	52800	-48.11	20230414	27050	1.29	20240201	2.65	N	376300	500	118 억	486408	N	N	1410	N	N
117	20240409	131032	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27550	100	2	0.36	1223373500	44325	42.80	27450	28100	27400	35650	19250	27450	27600.08	2.05	11420	28683	28066	27733	27116	26783	27900	26950	119	8200	500	19760	50	1	23738406	6540	24.95	3.86	12	0.19	1104.00	7141.00	52800	20230414	-47.82	27050	20240201	1.85	39500	-30.25	20240226	27050	1.85	20240201	52800	-47.82	20230414	27050	1.85	20240201	2.65	N	376300	500	118 억	486408	N	N	1410	N	N
118	20240409	121038	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27600	150	2	0.55	1015996250	36784	35.52	27450	28100	27400	35650	19250	27450	27620.60	2.05	9038	28683	28066	27733	27116	26783	27900	26950	119	8200	500	19760	50	1	23738406	6552	25.00	3.87	12	0.15	1104.00	7141.00	52800	20230414	-47.73	27050	20240201	2.03	39500	-30.13	20240226	27050	2.03	20240201	52800	-47.73	20230414	27050	2.03	20240201	2.65	N	376300	500	118 억	486408	N	N	1410	N	N
119	20240409	111035	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27450	0	3	0.00	788560750	28508	27.53	27450	28100	27400	35650	19250	27450	27661.03	2.05	4711	28683	28066	27733	27116	26783	27900	26950	119	8200	500	19760	50	1	23738406	6516	24.86	3.84	12	0.12	1104.00	7141.00	52800	20230414	-48.01	27050	20240201	1.48	39500	-30.51	20240226	27050	1.48	20240201	52800	-48.01	20230414	27050	1.48	20240201	2.65	N	376300	500	118 억	486408	N	N	1410	N	N
120	20240409	101028	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27600	150	2	0.55	480269900	17303	16.71	27450	28100	27450	35650	19250	27450	27756.45	2.05	4418	28683	28066	27733	27116	26783	27900	26950	119	8200	500	19760	50	1	23738406	6552	25.00	3.87	12	0.07	1104.00	7141.00	52800	20230414	-47.73	27050	20240201	2.03	39500	-30.13	20240226	27050	2.03	20240201	52800	-47.73	20230414	27050	2.03	20240201	2.65	N	376300	500	118 억	486408	N	N	1410	N	N
121	20240409	091049	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27850	400	2	1.46	123387350	4457	4.30	27450	27900	27450	35650	19250	27450	27683.95	2.05	1918	28683	28066	27733	27116	26783	27900	26950	119	8200	500	19760	50	1	23738406	6611	25.23	3.90	12	0.02	1104.00	7141.00	52800	20230414	-47.25	27050	20240201	2.96	39500	-29.49	20240226	27050	2.96	20240201	52800	-47.25	20230414	27050	2.96	20240201	2.65	N	376300	500	118 억	486408	N	N	1410	N	N
122	20240408	161027	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27450	-800	5	-2.83	2853915100	103480	81.09	28350	28350	27400	36700	19800	28250	27579.44	2.02	-8863	29383	28816	28483	27916	27583	28650	27750	119	8450	500	20340	50	1	23738406	6516	24.86	3.84	12	0.44	1104.00	7141.00	52800	20230414	-48.01	27050	20240201	1.48	39500	-30.51	20240226	27050	1.48	20240201	52800	-48.01	20230414	27050	1.48	20240201	2.67	N	376300	500	118 억	480157	N	N	1410	N	N
123	20240408	151036	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27550	-700	5	-2.48	2678606450	97108	76.10	28350	28350	27400	36700	19800	28250	27583.79	2.02	-10037	29383	28816	28483	27916	27583	28650	27750	119	8450	500	20340	50	1	23738406	6540	24.95	3.86	12	0.41	1104.00	7141.00	52800	20230414	-47.82	27050	20240201	1.85	39500	-30.25	20240226	27050	1.85	20240201	52800	-47.82	20230414	27050	1.85	20240201	2.67	N	376300	500	118 억	480157	N	N	1357	N	N
124	20240408	141035	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27500	-750	5	-2.65	2329200450	84415	66.15	28350	28350	27400	36700	19800	28250	27592.26	2.02	-10149	29383	28816	28483	27916	27583	28650	27750	119	8450	500	20340	50	1	23738406	6528	24.91	3.85	12	0.36	1104.00	7141.00	52800	20230414	-47.92	27050	20240201	1.66	39500	-30.38	20240226	27050	1.66	20240201	52800	-47.92	20230414	27050	1.66	20240201	2.67	N	376300	500	118 억	480157	N	N	1357	N	N
125	20240408	131028	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27500	-750	5	-2.65	2015094100	72981	57.19	28350	28350	27400	36700	19800	28250	27611.22	2.02	-7795	29383	28816	28483	27916	27583	28650	27750	119	8450	500	20340	50	1	23738406	6528	24.91	3.85	12	0.31	1104.00	7141.00	52800	20230414	-47.92	27050	20240201	1.66	39500	-30.38	20240226	27050	1.66	20240201	52800	-47.92	20230414	27050	1.66	20240201	2.67	N	376300	500	118 억	480157	N	N	1357	N	N
126	20240408	121036	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27450	-800	5	-2.83	1744350650	63121	49.46	28350	28350	27450	36700	19800	28250	27635.03	2.02	-7885	29383	28816	28483	27916	27583	28650	27750	119	8450	500	20340	50	1	23738406	6516	24.86	3.84	12	0.27	1104.00	7141.00	52800	20230414	-48.01	27050	20240201	1.48	39500	-30.51	20240226	27050	1.48	20240201	52800	-48.01	20230414	27050	1.48	20240201	2.67	N	376300	500	118 억	480157	N	N	1357	N	N
127	20240408	111038	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27550	-700	5	-2.48	1389723600	50229	39.36	28350	28350	27500	36700	19800	28250	27667.75	2.02	-8682	29383	28816	28483	27916	27583	28650	27750	119	8450	500	20340	50	1	23738406	6540	24.95	3.86	12	0.21	1104.00	7141.00	52800	20230414	-47.82	27050	20240201	1.85	39500	-30.25	20240226	27050	1.85	20240201	52800	-47.82	20230414	27050	1.85	20240201	2.67	N	376300	500	118 억	480157	N	N	1357	N	N
128	20240408	101024	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27650	-600	5	-2.12	863095150	31147	24.41	28350	28350	27500	36700	19800	28250	27710.38	2.02	-9337	29383	28816	28483	27916	27583	28650	27750	119	8450	500	20340	50	1	23738406	6564	25.05	3.87	12	0.13	1104.00	7141.00	52800	20230414	-47.63	27050	20240201	2.22	39500	-30.00	20240226	27050	2.22	20240201	52800	-47.63	20230414	27050	2.22	20240201	2.67	N	376300	500	118 억	480157	N	N	1357	N	N
129	20240408	091037	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	27650	-600	5	-2.12	200754650	7204	5.65	28350	28350	27550	36700	19800	28250	27867.11	2.02	-3029	29383	28816	28483	27916	27583	28650	27750	119	8450	500	20340	50	1	23738406	6564	25.05	3.87	12	0.03	1104.00	7141.00	52800	20230414	-47.63	27050	20240201	2.22	39500	-30.00	20240226	27050	2.22	20240201	52800	-47.63	20230414	27050	2.22	20240201	2.67	N	376300	500	118 억	480157	N	N	1357	N	N
130	20240405	161030	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28250	-750	5	-2.59	3626254600	127343	199.57	29000	29050	28150	37700	20300	29000	28476.80	2.03	-3980	30300	29650	29200	28550	28100	29425	28325	119	8700	500	20880	50	1	23738406	6706	25.59	3.96	12	0.54	1104.00	7141.00	52800	20230414	-46.50	27050	20240201	4.44	39500	-28.48	20240226	27050	4.44	20240201	52800	-46.50	20230414	27050	4.44	20240201	2.72	N	376300	500	118 억	482196	N	N	1357	N	N
131	20240405	151027	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28300	-700	5	-2.41	3518561950	123534	193.60	29000	29050	28150	37700	20300	29000	28482.54	2.03	-3482	30300	29650	29200	28550	28100	29425	28325	119	8700	500	20880	50	1	23738406	6718	25.63	3.96	12	0.52	1104.00	7141.00	52800	20230414	-46.40	27050	20240201	4.62	39500	-28.35	20240226	27050	4.62	20240201	52800	-46.40	20230414	27050	4.62	20240201	2.72	N	376300	500	118 억	482196	N	N	437	N	N
132	20240405	141025	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28200	-800	5	-2.76	3330347050	116874	183.16	29000	29050	28150	37700	20300	29000	28495.19	2.03	-2697	30300	29650	29200	28550	28100	29425	28325	119	8700	500	20880	50	1	23738406	6694	25.54	3.95	12	0.49	1104.00	7141.00	52800	20230414	-46.59	27050	20240201	4.25	39500	-28.61	20240226	27050	4.25	20240201	52800	-46.59	20230414	27050	4.25	20240201	2.72	N	376300	500	118 억	482196	N	N	437	N	N
133	20240405	131022	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28300	-700	5	-2.41	2622339400	91875	143.98	29000	29050	28200	37700	20300	29000	28542.47	2.03	546	30300	29650	29200	28550	28100	29425	28325	119	8700	500	20880	50	1	23738406	6718	25.63	3.96	12	0.39	1104.00	7141.00	52800	20230414	-46.40	27050	20240201	4.62	39500	-28.35	20240226	27050	4.62	20240201	52800	-46.40	20230414	27050	4.62	20240201	2.72	N	376300	500	118 억	482196	N	N	437	N	N
134	20240405	121026	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28450	-550	5	-1.90	1967213150	68787	107.80	29000	29050	28200	37700	20300	29000	28598.62	2.03	774	30300	29650	29200	28550	28100	29425	28325	119	8700	500	20880	50	1	23738406	6754	25.77	3.98	12	0.29	1104.00	7141.00	52800	20230414	-46.12	27050	20240201	5.18	39500	-27.97	20240226	27050	5.18	20240201	52800	-46.12	20230414	27050	5.18	20240201	2.72	N	376300	500	118 억	482196	N	N	437	N	N
135	20240405	111034	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28350	-650	5	-2.24	1393170300	48502	76.01	29000	29050	28300	37700	20300	29000	28723.98	2.03	-5073	30300	29650	29200	28550	28100	29425	28325	119	8700	500	20880	50	1	23738406	6730	25.68	3.97	12	0.20	1104.00	7141.00	52800	20230414	-46.31	27050	20240201	4.81	39500	-28.23	20240226	27050	4.81	20240201	52800	-46.31	20230414	27050	4.81	20240201	2.72	N	376300	500	118 억	482196	N	N	437	N	N
136	20240405	100900	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28850	-150	5	-0.52	713141350	24694	38.70	29000	29050	28400	37700	20300	29000	28879.13	2.03	329	30300	29650	29200	28550	28100	29425	28325	119	8700	500	20880	50	1	23738406	6849	26.13	4.04	12	0.10	1104.00	7141.00	52800	20230414	-45.36	27050	20240201	6.65	39500	-26.96	20240226	27050	6.65	20240201	52800	-45.36	20230414	27050	6.65	20240201	2.72	N	376300	500	118 억	482196	N	N	437	N	N
137	20240405	091013	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28750	-250	5	-0.86	317104400	10976	17.20	29000	29050	28400	37700	20300	29000	28890.71	2.03	-303	30300	29650	29200	28550	28100	29425	28325	119	8700	500	20880	50	1	23738406	6825	26.04	4.03	12	0.05	1104.00	7141.00	52800	20230414	-45.55	27050	20240201	6.28	39500	-27.22	20240226	27050	6.28	20240201	52800	-45.55	20230414	27050	6.28	20240201	2.72	N	376300	500	118 억	482196	N	N	437	N	N
138	20240404	161010	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29000	-300	5	-1.02	1844065800	63644	79.52	29600	29850	28750	38050	20550	29300	28974.64	2.11	-23455	30366	29832	29366	28832	28366	30100	29100	119	8750	500	21090	50	1	23738406	6884	26.27	4.06	12	0.27	1104.00	7141.00	52800	20230414	-45.08	27050	20240201	7.21	39500	-26.58	20240226	27050	7.21	20240201	52800	-45.08	20230414	27050	7.21	20240201	2.76	N	376300	500	118 억	501868	N	N	437	N	N
139	20240404	151008	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28900	-400	5	-1.37	1656425400	57171	71.43	29600	29850	28750	38050	20550	29300	28973.18	2.11	-21854	30366	29832	29366	28832	28366	30100	29100	119	8750	500	21090	50	1	23738406	6860	26.18	4.05	12	0.24	1104.00	7141.00	52800	20230414	-45.27	27050	20240201	6.84	39500	-26.84	20240226	27050	6.84	20240201	52800	-45.27	20230414	27050	6.84	20240201	2.76	N	376300	500	118 억	501868	N	N	1657	N	N
140	20240404	141017	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29050	-250	5	-0.85	1386691700	47837	59.77	29600	29850	28750	38050	20550	29300	28987.85	2.11	-18901	30366	29832	29366	28832	28366	30100	29100	119	8750	500	21090	50	1	23738406	6896	26.31	4.07	12	0.20	1104.00	7141.00	52800	20230414	-44.98	27050	20240201	7.39	39500	-26.46	20240226	27050	7.39	20240201	52800	-44.98	20230414	27050	7.39	20240201	2.76	N	376300	500	118 억	501868	N	N	1657	N	N
141	20240404	131004	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28850	-450	5	-1.54	1277195300	44051	55.04	29600	29850	28750	38050	20550	29300	28993.56	2.11	-18765	30366	29832	29366	28832	28366	30100	29100	119	8750	500	21090	50	1	23738406	6849	26.13	4.04	12	0.19	1104.00	7141.00	52800	20230414	-45.36	27050	20240201	6.65	39500	-26.96	20240226	27050	6.65	20240201	52800	-45.36	20230414	27050	6.65	20240201	2.76	N	376300	500	118 억	501868	N	N	1657	N	N
142	20240404	121010	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28900	-400	5	-1.37	991647500	34144	42.66	29600	29850	28800	38050	20550	29300	29043.10	2.11	-12879	30366	29832	29366	28832	28366	30100	29100	119	8750	500	21090	50	1	23738406	6860	26.18	4.05	12	0.14	1104.00	7141.00	52800	20230414	-45.27	27050	20240201	6.84	39500	-26.84	20240226	27050	6.84	20240201	52800	-45.27	20230414	27050	6.84	20240201	2.76	N	376300	500	118 억	501868	N	N	1657	N	N
143	20240404	111012	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28950	-350	5	-1.19	895326250	30809	38.49	29600	29850	28800	38050	20550	29300	29060.54	2.11	-12575	30366	29832	29366	28832	28366	30100	29100	119	8750	500	21090	50	1	23738406	6872	26.22	4.05	12	0.13	1104.00	7141.00	52800	20230414	-45.17	27050	20240201	7.02	39500	-26.71	20240226	27050	7.02	20240201	52800	-45.17	20230414	27050	7.02	20240201	2.76	N	376300	500	118 억	501868	N	N	1657	N	N
144	20240404	101009	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	28950	-350	5	-1.19	531043950	18213	22.75	29600	29850	28900	38050	20550	29300	29157.41	2.11	-8311	30366	29832	29366	28832	28366	30100	29100	119	8750	500	21090	50	1	23738406	6872	26.22	4.05	12	0.08	1104.00	7141.00	52800	20230414	-45.17	27050	20240201	7.02	39500	-26.71	20240226	27050	7.02	20240201	52800	-45.17	20230414	27050	7.02	20240201	2.76	N	376300	500	118 억	501868	N	N	1657	N	N
145	20240404	091013	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29500	200	2	0.68	68806500	2330	2.91	29600	29850	29300	38050	20550	29300	29530.69	2.11	-294	30366	29832	29366	28832	28366	30100	29100	119	8750	500	21090	50	1	23738406	7003	26.72	4.13	12	0.01	1104.00	7141.00	52800	20230414	-44.13	27050	20240201	9.06	39500	-25.32	20240226	27050	9.06	20240201	52800	-44.13	20230414	27050	9.06	20240201	2.76	N	376300	500	118 억	501868	N	N	1657	N	N
146	20240403	161008	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29300	150	2	0.51	2346942150	79825	46.59	29100	29900	28900	37850	20450	29150	29401.20	2.07	7616	31716	30432	29716	28432	27716	30075	28075	119	8700	500	20980	50	1	23738406	6955	26.54	4.10	12	0.34	1104.00	7141.00	52800	20230414	-44.51	27050	20240201	8.32	39500	-25.82	20240226	27050	8.32	20240201	52800	-44.51	20230414	27050	8.32	20240201	2.74	N	376300	500	118 억	490675	N	N	1622	N	N
147	20240403	151009	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29400	250	2	0.86	2177570600	74047	43.22	29100	29900	28900	37850	20450	29150	29407.99	2.07	4765	31716	30432	29716	28432	27716	30075	28075	119	8700	500	20980	50	1	23738406	6979	26.63	4.12	12	0.31	1104.00	7141.00	52800	20230414	-44.32	27050	20240201	8.69	39500	-25.57	20240226	27050	8.69	20240201	52800	-44.32	20230414	27050	8.69	20240201	2.74	N	376300	500	118 억	490675	N	N	535	N	N
148	20240403	140957	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29550	400	2	1.37	1971097300	67036	39.12	29100	29900	28900	37850	20450	29150	29403.60	2.07	6268	31716	30432	29716	28432	27716	30075	28075	119	8700	500	20980	50	1	23738406	7015	26.77	4.14	12	0.28	1104.00	7141.00	52800	20230414	-44.03	27050	20240201	9.24	39500	-25.19	20240226	27050	9.24	20240201	52800	-44.03	20230414	27050	9.24	20240201	2.74	N	376300	500	118 억	490675	N	N	535	N	N
149	20240403	131004	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29550	400	2	1.37	1752661900	59635	34.80	29100	29900	28900	37850	20450	29150	29389.86	2.07	6216	31716	30432	29716	28432	27716	30075	28075	119	8700	500	20980	50	1	23738406	7015	26.77	4.14	12	0.25	1104.00	7141.00	52800	20230414	-44.03	27050	20240201	9.24	39500	-25.19	20240226	27050	9.24	20240201	52800	-44.03	20230414	27050	9.24	20240201	2.74	N	376300	500	118 억	490675	N	N	535	N	N
150	20240403	120957	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29700	550	2	1.89	1600009050	54483	31.80	29100	29900	28900	37850	20450	29150	29367.16	2.07	7597	31716	30432	29716	28432	27716	30075	28075	119	8700	500	20980	50	1	23738406	7050	26.90	4.16	12	0.23	1104.00	7141.00	52800	20230414	-43.75	27050	20240201	9.80	39500	-24.81	20240226	27050	9.80	20240201	52800	-43.75	20230414	27050	9.80	20240201	2.74	N	376300	500	118 억	490675	N	N	535	N	N
151	20240403	111004	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29550	400	2	1.37	1153974350	39469	23.04	29100	29650	28900	37850	20450	29150	29237.51	2.07	6211	31716	30432	29716	28432	27716	30075	28075	119	8700	500	20980	50	1	23738406	7015	26.77	4.14	12	0.17	1104.00	7141.00	52800	20230414	-44.03	27050	20240201	9.24	39500	-25.19	20240226	27050	9.24	20240201	52800	-44.03	20230414	27050	9.24	20240201	2.74	N	376300	500	118 억	490675	N	N	535	N	N
152	20240403	101003	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29250	100	2	0.34	711532050	24458	14.27	29100	29550	28900	37850	20450	29150	29091.97	2.07	-7	31716	30432	29716	28432	27716	30075	28075	119	8700	500	20980	50	1	23738406	6943	26.49	4.10	12	0.10	1104.00	7141.00	52800	20230414	-44.60	27050	20240201	8.13	39500	-25.95	20240226	27050	8.13	20240201	52800	-44.60	20230414	27050	8.13	20240201	2.74	N	376300	500	118 억	490675	N	N	535	N	N
153	20240403	091005	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29250	100	2	0.34	193930250	6646	3.88	29100	29550	28900	37850	20450	29150	29180.04	2.07	-2225	31716	30432	29716	28432	27716	30075	28075	119	8700	500	20980	50	1	23738406	6943	26.49	4.10	12	0.03	1104.00	7141.00	52800	20230414	-44.60	27050	20240201	8.13	39500	-25.95	20240226	27050	8.13	20240201	52800	-44.60	20230414	27050	8.13	20240201	2.74	N	376300	500	118 억	490675	N	N	535	N	N
154	20240402	160950	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29150	-1750	5	-5.66	5063428500	170946	157.20	30750	31000	29000	40150	21650	30900	29620.17	2.06	33	31700	31300	30750	30350	29800	31025	30075	119	9250	500	22240	50	1	23738406	6920	26.40	4.08	12	0.72	1104.00	7141.00	52800	20230414	-44.79	27050	20240201	7.76	39500	-26.20	20240226	27050	7.76	20240201	52800	-44.79	20230414	27050	7.76	20240201	2.76	N	376300	500	118 억	487916	N	N	535	N	N
155	20240402	150958	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29150	-1750	5	-5.66	4908015850	165617	152.30	30750	31000	29000	40150	21650	30900	29634.73	2.06	756	31700	31300	30750	30350	29800	31025	30075	119	9250	500	22240	50	1	23738406	6920	26.40	4.08	12	0.70	1104.00	7141.00	52800	20230414	-44.79	27050	20240201	7.76	39500	-26.20	20240226	27050	7.76	20240201	52800	-44.79	20230414	27050	7.76	20240201	2.76	N	376300	500	118 억	487916	N	N	354	N	N
156	20240402	141000	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29200	-1700	5	-5.50	4060112250	136518	125.54	30750	31000	29150	40150	21650	30900	29740.49	2.06	418	31700	31300	30750	30350	29800	31025	30075	119	9250	500	22240	50	1	23738406	6932	26.45	4.09	12	0.58	1104.00	7141.00	52800	20230414	-44.70	27050	20240201	7.95	39500	-26.08	20240226	27050	7.95	20240201	52800	-44.70	20230414	27050	7.95	20240201	2.76	N	376300	500	118 억	487916	N	N	354	N	N
157	20240402	130945	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29750	-1150	5	-3.72	2609433900	87112	80.11	30750	31000	29600	40150	21650	30900	29954.93	2.06	-15793	31700	31300	30750	30350	29800	31025	30075	119	9250	500	22240	50	1	23738406	7062	26.95	4.17	12	0.37	1104.00	7141.00	52800	20230414	-43.66	27050	20240201	9.98	39500	-24.68	20240226	27050	9.98	20240201	52800	-43.66	20230414	27050	9.98	20240201	2.76	N	376300	500	118 억	487916	N	N	354	N	N
158	20240402	120945	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29850	-1050	5	-3.40	2008520450	66906	61.53	30750	31000	29650	40150	21650	30900	30020.03	2.06	-15676	31700	31300	30750	30350	29800	31025	30075	119	9250	500	22240	50	1	23738406	7086	27.04	4.18	12	0.28	1104.00	7141.00	52800	20230414	-43.47	27050	20240201	10.35	39500	-24.43	20240226	27050	10.35	20240201	52800	-43.47	20230414	27050	10.35	20240201	2.76	N	376300	500	118 억	487916	N	N	354	N	N
159	20240402	110946	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29750	-1150	5	-3.72	1774842000	59061	54.31	30750	31000	29650	40150	21650	30900	30051.00	2.06	-14570	31700	31300	30750	30350	29800	31025	30075	119	9250	500	22240	50	1	23738406	7062	26.95	4.17	12	0.25	1104.00	7141.00	52800	20230414	-43.66	27050	20240201	9.98	39500	-24.68	20240226	27050	9.98	20240201	52800	-43.66	20230414	27050	9.98	20240201	2.76	N	376300	500	118 억	487916	N	N	354	N	N
160	20240402	100950	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	29950	-950	5	-3.07	895124250	29619	27.24	30750	31000	29900	40150	21650	30900	30221.29	2.06	-6590	31700	31300	30750	30350	29800	31025	30075	119	9250	500	22240	50	1	23738406	7110	27.13	4.19	12	0.12	1104.00	7141.00	52800	20230414	-43.28	27050	20240201	10.72	39500	-24.18	20240226	27050	10.72	20240201	52800	-43.28	20230414	27050	10.72	20240201	2.76	N	376300	500	118 억	487916	N	N	354	N	N
161	20240402	090946	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30450	-450	5	-1.46	167801100	5476	5.04	30750	31000	30400	40150	21650	30900	30643.01	2.06	-2558	31700	31300	30750	30350	29800	31025	30075	119	9250	500	22240	50	1	23738406	7228	27.58	4.26	12	0.02	1104.00	7141.00	52800	20230414	-42.33	27050	20240201	12.57	39500	-22.91	20240226	27050	12.57	20240201	52800	-42.33	20230414	27050	12.57	20240201	2.76	N	376300	500	118 억	487916	N	N	354	N	N
162	20240401	160945	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30900	500	2	1.64	3318387100	108060	137.98	31150	31150	30200	39500	21300	30400	30708.64	2.09	-5759	31400	30900	30300	29800	29200	31150	30050	119	9100	500	21880	50	1	23738406	7335	27.99	4.33	12	0.46	1104.00	7141.00	52800	20230414	-41.48	27050	20240201	14.23	39500	-21.77	20240226	27050	14.23	20240201	52800	-41.48	20230414	27050	14.23	20240201	2.76	N	376300	500	118 억	497146	N	N	354	N	N
163	20240401	150948	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30700	300	2	0.99	3114598800	101458	129.55	31150	31150	30200	39500	21300	30400	30698.41	2.09	-4671	31400	30900	30300	29800	29200	31150	30050	119	9100	500	21880	50	1	23738406	7288	27.81	4.30	12	0.43	1104.00	7141.00	52800	20230414	-41.86	27050	20240201	13.49	39500	-22.28	20240226	27050	13.49	20240201	52800	-41.86	20230414	27050	13.49	20240201	2.76	N	376300	500	118 억	497146	N	N	86	N	N
164	20240401	140943	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	31050	650	2	2.14	2567631450	83768	106.96	31150	31150	30200	39500	21300	30400	30651.70	2.09	3476	31400	30900	30300	29800	29200	31150	30050	119	9100	500	21880	50	1	23738406	7371	28.12	4.35	12	0.35	1104.00	7141.00	52800	20230414	-41.19	27050	20240201	14.79	39500	-21.39	20240226	27050	14.79	20240201	52800	-41.19	20230414	27050	14.79	20240201	2.76	N	376300	500	118 억	497146	N	N	86	N	N
165	20240401	130939	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30600	200	2	0.66	1645767900	53710	68.58	31150	31150	30400	39500	21300	30400	30641.74	2.09	1694	31400	30900	30300	29800	29200	31150	30050	119	9100	500	21880	50	1	23738406	7264	27.72	4.29	12	0.23	1104.00	7141.00	52800	20230414	-42.05	27050	20240201	13.12	39500	-22.53	20240226	27050	13.12	20240201	52800	-42.05	20230414	27050	13.12	20240201	2.76	N	376300	500	118 억	497146	N	N	86	N	N
166	20240401	120946	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30550	150	2	0.49	1518507300	49545	63.26	31150	31150	30400	39500	21300	30400	30649.05	2.09	2190	31400	30900	30300	29800	29200	31150	30050	119	9100	500	21880	50	1	23738406	7252	27.67	4.28	12	0.21	1104.00	7141.00	52800	20230414	-42.14	27050	20240201	12.94	39500	-22.66	20240226	27050	12.94	20240201	52800	-42.14	20230414	27050	12.94	20240201	2.76	N	376300	500	118 억	497146	N	N	86	N	N
167	20240401	110945	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30650	250	2	0.82	1291214250	42105	53.76	31150	31150	30400	39500	21300	30400	30666.53	2.09	5508	31400	30900	30300	29800	29200	31150	30050	119	9100	500	21880	50	1	23738406	7276	27.76	4.29	12	0.18	1104.00	7141.00	52800	20230414	-41.95	27050	20240201	13.31	39500	-22.41	20240226	27050	13.31	20240201	52800	-41.95	20230414	27050	13.31	20240201	2.76	N	376300	500	118 억	497146	N	N	86	N	N
168	20240401	100942	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30800	400	2	1.32	644391600	20980	26.79	31150	31150	30400	39500	21300	30400	30714.57	2.09	1542	31400	30900	30300	29800	29200	31150	30050	119	9100	500	21880	50	1	23738406	7311	27.90	4.31	12	0.09	1104.00	7141.00	52800	20230414	-41.67	27050	20240201	13.86	39500	-22.03	20240226	27050	13.86	20240201	52800	-41.67	20230414	27050	13.86	20240201	2.76	N	376300	500	118 억	497146	N	N	86	N	N
169	20240401	090941	55	60.00	KSQ150		소프트웨어	N	N	N	Y	60	N	30450	50	2	0.16	180266350	5863	7.49	31150	31150	30450	39500	21300	30400	30746.44	2.09	1470	31400	30900	30300	29800	29200	31150	30050	119	9100	500	21880	50	1	23738406	7228	27.58	4.26	12	0.02	1104.00	7141.00	52800	20230414	-42.33	27050	20240201	12.57	39500	-22.91	20240226	27050	12.57	20240201	52800	-42.33	20230414	27050	12.57	20240201	2.76	N	376300	500	118 억	497146	N	N	86	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History