KissMeData/067160/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160627	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	131300	10700	2	8.87	83019445900	625090	360.18	120600	137500	120600	156700	84500	120600	132813.33	38.03	35600	127533	124066	119933	116466	112333	125800	118200	57	36100	500	89240	100	1	11494767	15093	20.23	4.51	12	5.44	6489.00	29091.00	139600	20240228	-5.95	61700	20230726	112.80	139600	-5.95	20240228	82300	59.54	20240103	139600	-5.95	20240228	61700	112.80	20230726	1.85	N	067160	500	57 억	4371530	N	N	327	N	N
3	20240628	150639	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	132800	12200	2	10.12	79094465500	595282	343.01	120600	137500	120600	156700	84500	120600	132869.75	38.03	38988	127533	124066	119933	116466	112333	125800	118200	57	36100	500	89240	100	1	11494767	15265	20.47	4.56	12	5.18	6489.00	29091.00	139600	20240228	-4.87	61700	20230726	115.24	139600	-4.87	20240228	82300	61.36	20240103	139600	-4.87	20240228	61700	115.24	20230726	1.85	N	067160	500	57 억	4371530	N	N	564	N	N
4	20240628	140638	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	133000	12400	2	10.28	76047263200	572325	329.78	120600	137500	120600	156700	84500	120600	132875.14	38.03	38644	127533	124066	119933	116466	112333	125800	118200	57	36100	500	89240	100	1	11494767	15288	20.50	4.57	12	4.98	6489.00	29091.00	139600	20240228	-4.73	61700	20230726	115.56	139600	-4.73	20240228	82300	61.60	20240103	139600	-4.73	20240228	61700	115.56	20230726	1.85	N	067160	500	57 억	4371530	N	N	564	N	N
5	20240628	130638	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	132800	12200	2	10.12	71951137200	541436	311.98	120600	137500	120600	156700	84500	120600	132890.39	38.03	35141	127533	124066	119933	116466	112333	125800	118200	57	36100	500	89240	100	1	11494767	15265	20.47	4.56	12	4.71	6489.00	29091.00	139600	20240228	-4.87	61700	20230726	115.24	139600	-4.87	20240228	82300	61.36	20240103	139600	-4.87	20240228	61700	115.24	20230726	1.85	N	067160	500	57 억	4371530	N	N	564	N	N
6	20240628	120637	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	135500	14900	2	12.35	66470731400	500579	288.44	120600	137500	120600	156700	84500	120600	132788.69	38.03	30065	127533	124066	119933	116466	112333	125800	118200	57	36100	500	89240	100	1	11494767	15575	20.88	4.66	12	4.35	6489.00	29091.00	139600	20240228	-2.94	61700	20230726	119.61	139600	-2.94	20240228	82300	64.64	20240103	139600	-2.94	20240228	61700	119.61	20230726	1.85	N	067160	500	57 억	4371530	N	N	564	N	N
7	20240628	110627	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	134600	14000	2	11.61	61471632700	463662	267.16	120600	137500	120600	156700	84500	120600	132579.60	38.03	25618	127533	124066	119933	116466	112333	125800	118200	57	36100	500	89240	100	1	11494767	15472	20.74	4.63	12	4.03	6489.00	29091.00	139600	20240228	-3.58	61700	20230726	118.15	139600	-3.58	20240228	82300	63.55	20240103	139600	-3.58	20240228	61700	118.15	20230726	1.85	N	067160	500	57 억	4371530	N	N	564	N	N
8	20240628	100624	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	133700	13100	2	10.86	42348050900	322238	185.68	120600	135600	120600	156700	84500	120600	131419.93	38.03	36473	127533	124066	119933	116466	112333	125800	118200	57	36100	500	89240	100	1	11494767	15369	20.60	4.60	12	2.80	6489.00	29091.00	139600	20240228	-4.23	61700	20230726	116.69	139600	-4.23	20240228	82300	62.45	20240103	139600	-4.23	20240228	61700	116.69	20230726	1.85	N	067160	500	57 억	4371530	N	N	564	N	N
9	20240628	090626	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	126800	6200	2	5.14	3338924800	26689	15.38	120600	126900	120600	156700	84500	120600	125111.84	38.03	11271	127533	124066	119933	116466	112333	125800	118200	57	36100	500	89240	100	1	11494767	14575	19.54	4.36	12	0.23	6489.00	29091.00	139600	20240228	-9.17	61700	20230726	105.51	139600	-9.17	20240228	82300	54.07	20240103	139600	-9.17	20240228	61700	105.51	20230726	1.85	N	067160	500	57 억	4371530	N	N	564	N	N
10	20240627	160620	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	120600	3400	2	2.90	21023884200	173003	162.73	117200	123400	115800	152300	82100	117200	121524.25	38.57	-25240	123200	120200	115400	112400	107600	121700	113900	57	35100	500	86720	100	1	11494767	13863	18.59	4.15	12	1.51	6489.00	29091.00	139600	20240228	-13.61	61700	20230726	95.46	139600	-13.61	20240228	82300	46.54	20240103	139600	-13.61	20240228	61700	95.46	20230726	1.84	N	067160	500	57 억	4433816	N	N	564	N	N
11	20240627	150627	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	121300	4100	2	3.50	19149738100	157515	148.17	117200	123400	115800	152300	82100	117200	121574.81	38.57	-28330	123200	120200	115400	112400	107600	121700	113900	57	35100	500	86720	100	1	11494767	13943	18.69	4.17	12	1.37	6489.00	29091.00	139600	20240228	-13.11	61700	20230726	96.60	139600	-13.11	20240228	82300	47.39	20240103	139600	-13.11	20240228	61700	96.60	20230726	1.84	N	067160	500	57 억	4433816	N	N	1191	N	N
12	20240627	140624	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	122200	5000	2	4.27	16598733300	136619	128.51	117200	123400	115800	152300	82100	117200	121497.37	38.57	-21135	123200	120200	115400	112400	107600	121700	113900	57	35100	500	86720	100	1	11494767	14047	18.83	4.20	12	1.19	6489.00	29091.00	139600	20240228	-12.46	61700	20230726	98.06	139600	-12.46	20240228	82300	48.48	20240103	139600	-12.46	20240228	61700	98.06	20230726	1.84	N	067160	500	57 억	4433816	N	N	1191	N	N
13	20240627	130624	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	123000	5800	2	4.95	12840110300	106002	99.71	117200	123200	115800	152300	82100	117200	121131.83	38.57	-9392	123200	120200	115400	112400	107600	121700	113900	57	35100	500	86720	100	1	11494767	14139	18.96	4.23	12	0.92	6489.00	29091.00	139600	20240228	-11.89	61700	20230726	99.35	139600	-11.89	20240228	82300	49.45	20240103	139600	-11.89	20240228	61700	99.35	20230726	1.84	N	067160	500	57 억	4433816	N	N	1191	N	N
14	20240627	120626	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	122100	4900	2	4.18	9336475000	77432	72.84	117200	122300	115800	152300	82100	117200	120577.62	38.57	-5222	123200	120200	115400	112400	107600	121700	113900	57	35100	500	86720	100	1	11494767	14035	18.82	4.20	12	0.67	6489.00	29091.00	139600	20240228	-12.54	61700	20230726	97.89	139600	-12.54	20240228	82300	48.36	20240103	139600	-12.54	20240228	61700	97.89	20230726	1.84	N	067160	500	57 억	4433816	N	N	1191	N	N
15	20240627	110625	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	121300	4100	2	3.50	6762335500	56307	52.96	117200	121700	115800	152300	82100	117200	120098.99	38.57	-5644	123200	120200	115400	112400	107600	121700	113900	57	35100	500	86720	100	1	11494767	13943	18.69	4.17	12	0.49	6489.00	29091.00	139600	20240228	-13.11	61700	20230726	96.60	139600	-13.11	20240228	82300	47.39	20240103	139600	-13.11	20240228	61700	96.60	20230726	1.84	N	067160	500	57 억	4433816	N	N	1191	N	N
16	20240627	100625	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	119200	2000	2	1.71	3420360700	28661	26.96	117200	120900	115800	152300	82100	117200	119340.51	38.57	-1952	123200	120200	115400	112400	107600	121700	113900	57	35100	500	86720	100	1	11494767	13702	18.37	4.10	12	0.25	6489.00	29091.00	139600	20240228	-14.61	61700	20230726	93.19	139600	-14.61	20240228	82300	44.84	20240103	139600	-14.61	20240228	61700	93.19	20230726	1.84	N	067160	500	57 억	4433816	N	N	1191	N	N
17	20240627	090624	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116500	-700	5	-0.60	193261500	1656	1.56	117200	117200	116000	152300	82100	117200	116695.58	38.57	311	123200	120200	115400	112400	107600	121700	113900	57	35100	500	86720	100	1	11494767	13391	17.95	4.00	12	0.01	6489.00	29091.00	139600	20240228	-16.55	61700	20230726	88.82	139600	-16.55	20240228	82300	41.56	20240103	139600	-16.55	20240228	61700	88.82	20230726	1.84	N	067160	500	57 억	4433816	N	N	1191	N	N
18	20240626	160623	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117200	6700	2	6.06	12335954200	105833	126.53	111500	118400	110600	143600	77400	110500	116559.92	38.68	7399	121566	116032	113266	107732	104966	114650	106350	57	33100	500	81770	100	1	11494767	13472	18.06	4.03	12	0.92	6489.00	29091.00	139600	20240228	-16.05	61700	20230726	89.95	139600	-16.05	20240228	82300	42.41	20240103	139600	-16.05	20240228	61700	89.95	20230726	1.87	N	067160	500	57 억	4445688	N	N	1191	N	N
19	20240626	150624	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117600	7100	2	6.43	11415898300	97991	117.15	111500	118400	110600	143600	77400	110500	116499.46	38.68	7761	121566	116032	113266	107732	104966	114650	106350	57	33100	500	81770	100	1	11494767	13518	18.12	4.04	12	0.85	6489.00	29091.00	139600	20240228	-15.76	61700	20230726	90.60	139600	-15.76	20240228	82300	42.89	20240103	139600	-15.76	20240228	61700	90.60	20230726	1.87	N	067160	500	57 억	4445688	N	N	775	N	N
20	20240626	140624	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117900	7400	2	6.70	10075619800	86611	103.55	111500	118400	110600	143600	77400	110500	116331.87	38.68	9851	121566	116032	113266	107732	104966	114650	106350	57	33100	500	81770	100	1	11494767	13552	18.17	4.05	12	0.75	6489.00	29091.00	139600	20240228	-15.54	61700	20230726	91.09	139600	-15.54	20240228	82300	43.26	20240103	139600	-15.54	20240228	61700	91.09	20230726	1.87	N	067160	500	57 억	4445688	N	N	775	N	N
21	20240626	130624	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117100	6600	2	5.97	8242582500	71054	84.95	111500	117600	110600	143600	77400	110500	116004.48	38.68	6163	121566	116032	113266	107732	104966	114650	106350	57	33100	500	81770	100	1	11494767	13460	18.05	4.03	12	0.62	6489.00	29091.00	139600	20240228	-16.12	61700	20230726	89.79	139600	-16.12	20240228	82300	42.28	20240103	139600	-16.12	20240228	61700	89.79	20230726	1.87	N	067160	500	57 억	4445688	N	N	775	N	N
22	20240626	120623	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116200	5700	2	5.16	7281445700	62804	75.08	111500	117600	110600	143600	77400	110500	115939.20	38.68	5708	121566	116032	113266	107732	104966	114650	106350	57	33100	500	81770	100	1	11494767	13357	17.91	3.99	12	0.55	6489.00	29091.00	139600	20240228	-16.76	61700	20230726	88.33	139600	-16.76	20240228	82300	41.19	20240103	139600	-16.76	20240228	61700	88.33	20230726	1.87	N	067160	500	57 억	4445688	N	N	775	N	N
23	20240626	110624	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117300	6800	2	6.15	6196984900	53545	64.01	111500	117600	110600	143600	77400	110500	115734.15	38.68	6255	121566	116032	113266	107732	104966	114650	106350	57	33100	500	81770	100	1	11494767	13483	18.08	4.03	12	0.47	6489.00	29091.00	139600	20240228	-15.97	61700	20230726	90.11	139600	-15.97	20240228	82300	42.53	20240103	139600	-15.97	20240228	61700	90.11	20230726	1.87	N	067160	500	57 억	4445688	N	N	775	N	N
24	20240626	100623	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115800	5300	2	4.80	5028473200	43531	52.04	111500	117600	110600	143600	77400	110500	115514.76	38.68	5427	121566	116032	113266	107732	104966	114650	106350	57	33100	500	81770	100	1	11494767	13311	17.85	3.98	12	0.38	6489.00	29091.00	139600	20240228	-17.05	61700	20230726	87.68	139600	-17.05	20240228	82300	40.70	20240103	139600	-17.05	20240228	61700	87.68	20230726	1.87	N	067160	500	57 억	4445688	N	N	775	N	N
25	20240626	090624	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	112600	2100	2	1.90	312777600	2789	3.33	111500	113200	110600	143600	77400	110500	112146.86	38.68	129	121566	116032	113266	107732	104966	114650	106350	57	33100	500	81770	100	1	11494767	12943	17.35	3.87	12	0.02	6489.00	29091.00	139600	20240228	-19.34	61700	20230726	82.50	139600	-19.34	20240228	82300	36.82	20240103	139600	-19.34	20240228	61700	82.50	20230726	1.87	N	067160	500	57 억	4445688	N	N	775	N	N
26	20240625	160623	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110500	-6200	5	-5.31	9366828000	82703	56.15	116700	118800	110500	151700	81700	116700	113262.77	38.80	-19922	125233	120966	118233	113966	111233	123100	116100	57	35000	500	86350	100	1	11494767	12702	17.03	3.80	12	0.72	6489.00	29091.00	139600	20240228	-20.85	61700	20230726	79.09	139600	-20.85	20240228	82300	34.26	20240103	139600	-20.85	20240228	61700	79.09	20230726	1.88	N	067160	500	57 억	4459762	N	N	775	N	N
27	20240625	150619	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111800	-4900	5	-4.20	7953130000	69933	47.48	116700	118800	111300	151700	81700	116700	113724.99	38.80	-13112	125233	120966	118233	113966	111233	123100	116100	57	35000	500	86350	100	1	11494767	12851	17.23	3.84	12	0.61	6489.00	29091.00	139600	20240228	-19.91	61700	20230726	81.20	139600	-19.91	20240228	82300	35.84	20240103	139600	-19.91	20240228	61700	81.20	20230726	1.88	N	067160	500	57 억	4459762	N	N	170	N	N
28	20240625	140622	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111600	-5100	5	-4.37	7383818400	64843	44.03	116700	118800	111300	151700	81700	116700	113872.25	38.80	-10918	125233	120966	118233	113966	111233	123100	116100	57	35000	500	86350	100	1	11494767	12828	17.20	3.84	12	0.56	6489.00	29091.00	139600	20240228	-20.06	61700	20230726	80.88	139600	-20.06	20240228	82300	35.60	20240103	139600	-20.06	20240228	61700	80.88	20230726	1.88	N	067160	500	57 억	4459762	N	N	170	N	N
29	20240625	130623	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111400	-5300	5	-4.54	6613770300	57958	39.35	116700	118800	111400	151700	81700	116700	114113.16	38.80	-9390	125233	120966	118233	113966	111233	123100	116100	57	35000	500	86350	100	1	11494767	12805	17.17	3.83	12	0.50	6489.00	29091.00	139600	20240228	-20.20	61700	20230726	80.55	139600	-20.20	20240228	82300	35.36	20240103	139600	-20.20	20240228	61700	80.55	20230726	1.88	N	067160	500	57 억	4459762	N	N	170	N	N
30	20240625	120626	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111800	-4900	5	-4.20	5801323700	50698	34.42	116700	118800	111400	151700	81700	116700	114429.04	38.80	-8146	125233	120966	118233	113966	111233	123100	116100	57	35000	500	86350	100	1	11494767	12851	17.23	3.84	12	0.44	6489.00	29091.00	139600	20240228	-19.91	61700	20230726	81.20	139600	-19.91	20240228	82300	35.84	20240103	139600	-19.91	20240228	61700	81.20	20230726	1.88	N	067160	500	57 억	4459762	N	N	170	N	N
31	20240625	110626	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113800	-2900	5	-2.49	3967650500	34357	23.33	116700	118800	112900	151700	81700	116700	115483.03	38.80	-6761	125233	120966	118233	113966	111233	123100	116100	57	35000	500	86350	100	1	11494767	13081	17.54	3.91	12	0.30	6489.00	29091.00	139600	20240228	-18.48	61700	20230726	84.44	139600	-18.48	20240228	82300	38.27	20240103	139600	-18.48	20240228	61700	84.44	20230726	1.88	N	067160	500	57 억	4459762	N	N	170	N	N
32	20240625	100622	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115700	-1000	5	-0.86	2150853600	18416	12.50	116700	118800	115300	151700	81700	116700	116792.66	38.80	-2287	125233	120966	118233	113966	111233	123100	116100	57	35000	500	86350	100	1	11494767	13299	17.83	3.98	12	0.16	6489.00	29091.00	139600	20240228	-17.12	61700	20230726	87.52	139600	-17.12	20240228	82300	40.58	20240103	139600	-17.12	20240228	61700	87.52	20230726	1.88	N	067160	500	57 억	4459762	N	N	170	N	N
33	20240625	090623	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	118100	1400	2	1.20	551114500	4671	3.17	116700	118800	116700	151700	81700	116700	117986.41	38.80	-135	125233	120966	118233	113966	111233	123100	116100	57	35000	500	86350	100	1	11494767	13575	18.20	4.06	12	0.04	6489.00	29091.00	139600	20240228	-15.40	61700	20230726	91.41	139600	-15.40	20240228	82300	43.50	20240103	139600	-15.40	20240228	61700	91.41	20230726	1.88	N	067160	500	57 억	4459762	N	N	170	N	N
34	20240624	160620	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116700	700	2	0.60	17575655300	147045	140.57	115900	122500	115500	150800	81200	116000	119528.88	38.90	5304	120733	118366	116733	114366	112733	119550	115550	57	34800	500	85840	100	1	11494767	13414	17.98	4.01	12	1.28	6489.00	29091.00	139600	20240228	-16.40	61700	20230726	89.14	139600	-16.40	20240228	82300	41.80	20240103	139600	-16.40	20240228	61700	89.14	20230726	2.07	N	067160	500	57 억	4471778	N	N	170	N	N
35	20240624	150621	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	118100	2100	2	1.81	16168062300	135048	129.10	115900	122500	115500	150800	81200	116000	119722.51	38.90	3761	120733	118366	116733	114366	112733	119550	115550	57	34800	500	85840	100	1	11494767	13575	18.20	4.06	12	1.17	6489.00	29091.00	139600	20240228	-15.40	61700	20230726	91.41	139600	-15.40	20240228	82300	43.50	20240103	139600	-15.40	20240228	61700	91.41	20230726	2.07	N	067160	500	57 억	4471778	N	N	317	N	N
36	20240624	140622	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	119000	3000	2	2.59	14742048300	123012	117.59	115900	122500	115500	150800	81200	116000	119844.23	38.90	6163	120733	118366	116733	114366	112733	119550	115550	57	34800	500	85840	100	1	11494767	13679	18.34	4.09	12	1.07	6489.00	29091.00	139600	20240228	-14.76	61700	20230726	92.87	139600	-14.76	20240228	82300	44.59	20240103	139600	-14.76	20240228	61700	92.87	20230726	2.07	N	067160	500	57 억	4471778	N	N	317	N	N
37	20240624	130620	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	119300	3300	2	2.84	13168213800	109745	104.91	115900	122500	115500	150800	81200	116000	119991.37	38.90	7710	120733	118366	116733	114366	112733	119550	115550	57	34800	500	85840	100	1	11494767	13713	18.38	4.10	12	0.95	6489.00	29091.00	139600	20240228	-14.54	61700	20230726	93.35	139600	-14.54	20240228	82300	44.96	20240103	139600	-14.54	20240228	61700	93.35	20230726	2.07	N	067160	500	57 억	4471778	N	N	317	N	N
38	20240624	120621	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	119500	3500	2	3.02	11961234600	99635	95.25	115900	122500	115500	150800	81200	116000	120052.97	38.90	10804	120733	118366	116733	114366	112733	119550	115550	57	34800	500	85840	100	1	11494767	13736	18.42	4.11	12	0.87	6489.00	29091.00	139600	20240228	-14.40	61700	20230726	93.68	139600	-14.40	20240228	82300	45.20	20240103	139600	-14.40	20240228	61700	93.68	20230726	2.07	N	067160	500	57 억	4471778	N	N	317	N	N
39	20240624	110624	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	119200	3200	2	2.76	10477535600	87176	83.34	115900	122500	115500	150800	81200	116000	120191.19	38.90	12276	120733	118366	116733	114366	112733	119550	115550	57	34800	500	85840	100	1	11494767	13702	18.37	4.10	12	0.76	6489.00	29091.00	139600	20240228	-14.61	61700	20230726	93.19	139600	-14.61	20240228	82300	44.84	20240103	139600	-14.61	20240228	61700	93.19	20230726	2.07	N	067160	500	57 억	4471778	N	N	317	N	N
40	20240624	100621	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	120000	4000	2	3.45	8408564200	69872	66.79	115900	122500	115500	150800	81200	116000	120346.13	38.90	13347	120733	118366	116733	114366	112733	119550	115550	57	34800	500	85840	100	1	11494767	13794	18.49	4.12	12	0.61	6489.00	29091.00	139600	20240228	-14.04	61700	20230726	94.49	139600	-14.04	20240228	82300	45.81	20240103	139600	-14.04	20240228	61700	94.49	20230726	2.07	N	067160	500	57 억	4471778	N	N	317	N	N
41	20240624	090621	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	120200	4200	2	3.62	2007458400	16824	16.08	115900	120800	115500	150800	81200	116000	119333.00	38.90	2664	120733	118366	116733	114366	112733	119550	115550	57	34800	500	85840	100	1	11494767	13817	18.52	4.13	12	0.15	6489.00	29091.00	139600	20240228	-13.90	61700	20230726	94.81	139600	-13.90	20240228	82300	46.05	20240103	139600	-13.90	20240228	61700	94.81	20230726	2.07	N	067160	500	57 억	4471778	N	N	317	N	N
42	20240621	160600	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116000	-1000	5	-0.85	12194007300	104274	29.25	115600	119100	115100	152100	81900	117000	116942.58	38.94	-4273	126666	121832	114266	109432	101866	124250	111850	57	35100	500	86580	100	1	11494767	13334	17.88	3.99	12	0.91	6489.00	29091.00	139600	20240228	-16.91	61700	20230726	88.01	139600	-16.91	20240228	82300	40.95	20240103	139600	-16.91	20240228	61700	88.01	20230726	2.08	N	067160	500	57 억	4475858	N	N	317	N	N
43	20240621	150600	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115900	-1100	5	-0.94	10907778400	93179	26.14	115600	119100	115100	152100	81900	117000	117062.64	38.94	-5276	126666	121832	114266	109432	101866	124250	111850	57	35100	500	86580	100	1	11494767	13322	17.86	3.98	12	0.81	6489.00	29091.00	139600	20240228	-16.98	61700	20230726	87.84	139600	-16.98	20240228	82300	40.83	20240103	139600	-16.98	20240228	61700	87.84	20230726	2.08	N	067160	500	57 억	4475858	N	N	260	N	N
44	20240621	140601	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116600	-400	5	-0.34	10108752900	86315	24.21	115600	119100	115100	152100	81900	117000	117114.70	38.94	-4754	126666	121832	114266	109432	101866	124250	111850	57	35100	500	86580	100	1	11494767	13403	17.97	4.01	12	0.75	6489.00	29091.00	139600	20240228	-16.48	61700	20230726	88.98	139600	-16.48	20240228	82300	41.68	20240103	139600	-16.48	20240228	61700	88.98	20230726	2.08	N	067160	500	57 억	4475858	N	N	260	N	N
45	20240621	130602	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116500	-500	5	-0.43	9456306300	80707	22.64	115600	119100	115100	152100	81900	117000	117168.40	38.94	-3780	126666	121832	114266	109432	101866	124250	111850	57	35100	500	86580	100	1	11494767	13391	17.95	4.00	12	0.70	6489.00	29091.00	139600	20240228	-16.55	61700	20230726	88.82	139600	-16.55	20240228	82300	41.56	20240103	139600	-16.55	20240228	61700	88.82	20230726	2.08	N	067160	500	57 억	4475858	N	N	260	N	N
46	20240621	120605	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116500	-500	5	-0.43	8706359900	74278	20.83	115600	119100	115100	152100	81900	117000	117213.24	38.94	-1191	126666	121832	114266	109432	101866	124250	111850	57	35100	500	86580	100	1	11494767	13391	17.95	4.00	12	0.65	6489.00	29091.00	139600	20240228	-16.55	61700	20230726	88.82	139600	-16.55	20240228	82300	41.56	20240103	139600	-16.55	20240228	61700	88.82	20230726	2.08	N	067160	500	57 억	4475858	N	N	260	N	N
47	20240621	110602	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	116500	-500	5	-0.43	7935257800	67652	18.98	115600	119100	115100	152100	81900	117000	117295.34	38.94	-615	126666	121832	114266	109432	101866	124250	111850	57	35100	500	86580	100	1	11494767	13391	17.95	4.00	12	0.59	6489.00	29091.00	139600	20240228	-16.55	61700	20230726	88.82	139600	-16.55	20240228	82300	41.56	20240103	139600	-16.55	20240228	61700	88.82	20230726	2.08	N	067160	500	57 억	4475858	N	N	260	N	N
48	20240621	100600	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	118200	1200	2	1.03	5482360400	46570	13.06	115600	119100	115100	152100	81900	117000	117723.36	38.94	-4616	126666	121832	114266	109432	101866	124250	111850	57	35100	500	86580	100	1	11494767	13587	18.22	4.06	12	0.41	6489.00	29091.00	139600	20240228	-15.33	61700	20230726	91.57	139600	-15.33	20240228	82300	43.62	20240103	139600	-15.33	20240228	61700	91.57	20230726	2.08	N	067160	500	57 억	4475858	N	N	260	N	N
49	20240621	090603	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	118100	1100	2	0.94	1528422100	13037	3.66	115600	119000	115100	152100	81900	117000	117237.67	38.94	-277	126666	121832	114266	109432	101866	124250	111850	57	35100	500	86580	100	1	11494767	13575	18.20	4.06	12	0.11	6489.00	29091.00	139600	20240228	-15.40	61700	20230726	91.41	139600	-15.40	20240228	82300	43.50	20240103	139600	-15.40	20240228	61700	91.41	20230726	2.08	N	067160	500	57 억	4475858	N	N	260	N	N
50	20240620	160558	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117000	11200	2	10.59	40763298300	355939	531.66	107100	119100	106700	137500	74100	105800	114505.46	37.80	118353	110066	107932	106366	104232	102666	109000	105300	57	31700	500	78290	100	1	11494767	13449	18.03	4.02	12	3.10	6489.00	29091.00	139600	20240228	-16.19	61700	20230726	89.63	139600	-16.19	20240228	82300	42.16	20240103	139600	-16.19	20240228	61700	89.63	20230726	2.01	N	067160	500	57 억	4345237	N	N	260	N	N
51	20240620	150600	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	117500	11700	2	11.06	38111691300	333294	497.84	107100	119100	106700	137500	74100	105800	114348.57	37.80	113120	110066	107932	106366	104232	102666	109000	105300	57	31700	500	78290	100	1	11494767	13506	18.11	4.04	12	2.90	6489.00	29091.00	139600	20240228	-15.83	61700	20230726	90.44	139600	-15.83	20240228	82300	42.77	20240103	139600	-15.83	20240228	61700	90.44	20230726	2.01	N	067160	500	57 억	4345237	N	N	78	N	N
52	20240620	140600	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115200	9400	2	8.88	29612433700	260813	389.58	107100	117000	106700	137500	74100	105800	113538.95	37.80	89928	110066	107932	106366	104232	102666	109000	105300	57	31700	500	78290	100	1	11494767	13242	17.75	3.96	12	2.27	6489.00	29091.00	139600	20240228	-17.48	61700	20230726	86.71	139600	-17.48	20240228	82300	39.98	20240103	139600	-17.48	20240228	61700	86.71	20230726	2.01	N	067160	500	57 억	4345237	N	N	78	N	N
53	20240620	130600	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115100	9300	2	8.79	27543924700	242877	362.78	107100	117000	106700	137500	74100	105800	113406.89	37.80	83429	110066	107932	106366	104232	102666	109000	105300	57	31700	500	78290	100	1	11494767	13230	17.74	3.96	12	2.11	6489.00	29091.00	139600	20240228	-17.55	61700	20230726	86.55	139600	-17.55	20240228	82300	39.85	20240103	139600	-17.55	20240228	61700	86.55	20230726	2.01	N	067160	500	57 억	4345237	N	N	78	N	N
54	20240620	120559	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113500	7700	2	7.28	25444043100	224594	335.48	107100	117000	106700	137500	74100	105800	113289.06	37.80	78491	110066	107932	106366	104232	102666	109000	105300	57	31700	500	78290	100	1	11494767	13047	17.49	3.90	12	1.95	6489.00	29091.00	139600	20240228	-18.70	61700	20230726	83.95	139600	-18.70	20240228	82300	37.91	20240103	139600	-18.70	20240228	61700	83.95	20230726	2.01	N	067160	500	57 억	4345237	N	N	78	N	N
55	20240620	110601	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113600	7800	2	7.37	23555699900	208031	310.74	107100	117000	106700	137500	74100	105800	113231.68	37.80	77023	110066	107932	106366	104232	102666	109000	105300	57	31700	500	78290	100	1	11494767	13058	17.51	3.90	12	1.81	6489.00	29091.00	139600	20240228	-18.62	61700	20230726	84.12	139600	-18.62	20240228	82300	38.03	20240103	139600	-18.62	20240228	61700	84.12	20230726	2.01	N	067160	500	57 억	4345237	N	N	78	N	N
56	20240620	100601	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	114300	8500	2	8.03	17775025900	158000	236.00	107100	115900	106700	137500	74100	105800	112500.16	37.80	68037	110066	107932	106366	104232	102666	109000	105300	57	31700	500	78290	100	1	11494767	13139	17.61	3.93	12	1.37	6489.00	29091.00	139600	20240228	-18.12	61700	20230726	85.25	139600	-18.12	20240228	82300	38.88	20240103	139600	-18.12	20240228	61700	85.25	20230726	2.01	N	067160	500	57 억	4345237	N	N	78	N	N
57	20240620	090606	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110800	5000	2	4.73	2093231400	19108	28.54	107100	111000	106700	137500	74100	105800	109547.38	37.80	14194	110066	107932	106366	104232	102666	109000	105300	57	31700	500	78290	100	1	11494767	12736	17.08	3.81	12	0.17	6489.00	29091.00	139600	20240228	-20.63	61700	20230726	79.58	139600	-20.63	20240228	82300	34.63	20240103	139600	-20.63	20240228	61700	79.58	20230726	2.01	N	067160	500	57 억	4345237	N	N	78	N	N
58	20240619	160557	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	105800	1000	2	0.95	7113322600	66710	76.37	105500	108500	104800	136200	73400	104800	106631.35	37.76	14778	107400	106100	104600	103300	101800	106750	103950	57	31400	500	77550	100	1	11494767	12161	16.30	3.64	12	0.58	6489.00	29091.00	139600	20240228	-24.21	61700	20230726	71.47	139600	-24.21	20240228	82300	28.55	20240103	139600	-24.21	20240228	61700	71.47	20230726	1.98	N	067160	500	57 억	4340451	N	N	78	N	N
59	20240619	150556	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	106200	1400	2	1.34	6675076200	62573	71.64	105500	108500	104800	136200	73400	104800	106677.52	37.76	13372	107400	106100	104600	103300	101800	106750	103950	57	31400	500	77550	100	1	11494767	12207	16.37	3.65	12	0.54	6489.00	29091.00	139600	20240228	-23.93	61700	20230726	72.12	139600	-23.93	20240228	82300	29.04	20240103	139600	-23.93	20240228	61700	72.12	20230726	1.98	N	067160	500	57 억	4340451	N	N	153	N	N
60	20240619	140601	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	106300	1500	2	1.43	6096631000	57125	65.40	105500	108500	104800	136200	73400	104800	106725.41	37.76	10702	107400	106100	104600	103300	101800	106750	103950	57	31400	500	77550	100	1	11494767	12219	16.38	3.65	12	0.50	6489.00	29091.00	139600	20240228	-23.85	61700	20230726	72.29	139600	-23.85	20240228	82300	29.16	20240103	139600	-23.85	20240228	61700	72.29	20230726	1.98	N	067160	500	57 억	4340451	N	N	153	N	N
61	20240619	130556	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	105400	600	2	0.57	5410741600	50656	57.99	105500	108500	104800	136200	73400	104800	106814.63	37.76	9007	107400	106100	104600	103300	101800	106750	103950	57	31400	500	77550	100	1	11494767	12115	16.24	3.62	12	0.44	6489.00	29091.00	139600	20240228	-24.50	61700	20230726	70.83	139600	-24.50	20240228	82300	28.07	20240103	139600	-24.50	20240228	61700	70.83	20230726	1.98	N	067160	500	57 억	4340451	N	N	153	N	N
62	20240619	120556	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	105900	1100	2	1.05	4773322600	44605	51.07	105500	108500	104800	136200	73400	104800	107014.66	37.76	7881	107400	106100	104600	103300	101800	106750	103950	57	31400	500	77550	100	1	11494767	12173	16.32	3.64	12	0.39	6489.00	29091.00	139600	20240228	-24.14	61700	20230726	71.64	139600	-24.14	20240228	82300	28.68	20240103	139600	-24.14	20240228	61700	71.64	20230726	1.98	N	067160	500	57 억	4340451	N	N	153	N	N
63	20240619	110557	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	107100	2300	2	2.19	3777608400	35250	40.36	105500	108500	104800	136200	73400	104800	107168.21	37.76	10530	107400	106100	104600	103300	101800	106750	103950	57	31400	500	77550	100	1	11494767	12311	16.50	3.68	12	0.31	6489.00	29091.00	139600	20240228	-23.28	61700	20230726	73.58	139600	-23.28	20240228	82300	30.13	20240103	139600	-23.28	20240228	61700	73.58	20230726	1.98	N	067160	500	57 억	4340451	N	N	153	N	N
64	20240619	100559	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	107500	2700	2	2.58	3042999500	28401	32.51	105500	108500	104800	136200	73400	104800	107146.58	37.76	10373	107400	106100	104600	103300	101800	106750	103950	57	31400	500	77550	100	1	11494767	12357	16.57	3.70	12	0.25	6489.00	29091.00	139600	20240228	-22.99	61700	20230726	74.23	139600	-22.99	20240228	82300	30.62	20240103	139600	-22.99	20240228	61700	74.23	20230726	1.98	N	067160	500	57 억	4340451	N	N	153	N	N
65	20240619	090605	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	106300	1500	2	1.43	298613900	2824	3.23	105500	106500	104800	136200	73400	104800	105751.57	37.76	709	107400	106100	104600	103300	101800	106750	103950	57	31400	500	77550	100	1	11494767	12219	16.38	3.65	12	0.02	6489.00	29091.00	139600	20240228	-23.85	61700	20230726	72.29	139600	-23.85	20240228	82300	29.16	20240103	139600	-23.85	20240228	61700	72.29	20230726	1.98	N	067160	500	57 억	4340451	N	N	153	N	N
66	20240618	160553	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	104800	-1100	5	-1.04	9108360800	87180	81.31	103900	105900	103100	137600	74200	105900	104476.59	37.83	-6048	111566	108732	106166	103332	100766	107450	102050	57	31700	500	78360	100	1	11494767	12047	16.15	3.60	12	0.76	6489.00	29091.00	139600	20240228	-24.93	61700	20230726	69.85	139600	-24.93	20240228	82300	27.34	20240103	139600	-24.93	20240228	61700	69.85	20230726	1.98	N	067160	500	57 억	4348512	N	N	153	N	N
67	20240618	150552	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	105600	-300	5	-0.28	8282333500	79317	73.98	103900	105900	103100	137600	74200	105900	104420.57	37.83	-3550	111566	108732	106166	103332	100766	107450	102050	57	31700	500	78360	100	1	11494767	12138	16.27	3.63	12	0.69	6489.00	29091.00	139600	20240228	-24.36	61700	20230726	71.15	139600	-24.36	20240228	82300	28.31	20240103	139600	-24.36	20240228	61700	71.15	20230726	1.98	N	067160	500	57 억	4348512	N	N	472	N	N
68	20240618	140554	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	104800	-1100	5	-1.04	6585311400	63204	58.95	103900	105900	103100	137600	74200	105900	104191.24	37.83	-1377	111566	108732	106166	103332	100766	107450	102050	57	31700	500	78360	100	1	11494767	12047	16.15	3.60	12	0.55	6489.00	29091.00	139600	20240228	-24.93	61700	20230726	69.85	139600	-24.93	20240228	82300	27.34	20240103	139600	-24.93	20240228	61700	69.85	20230726	1.98	N	067160	500	57 억	4348512	N	N	472	N	N
69	20240618	130558	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	104100	-1800	5	-1.70	5928500400	56909	53.08	103900	105900	103100	137600	74200	105900	104174.94	37.83	-3348	111566	108732	106166	103332	100766	107450	102050	57	31700	500	78360	100	1	11494767	11966	16.04	3.58	12	0.50	6489.00	29091.00	139600	20240228	-25.43	61700	20230726	68.72	139600	-25.43	20240228	82300	26.49	20240103	139600	-25.43	20240228	61700	68.72	20230726	1.98	N	067160	500	57 억	4348512	N	N	472	N	N
70	20240618	120558	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	104200	-1700	5	-1.61	5611558700	53867	50.24	103900	105900	103100	137600	74200	105900	104174.17	37.83	-3903	111566	108732	106166	103332	100766	107450	102050	57	31700	500	78360	100	1	11494767	11978	16.06	3.58	12	0.47	6489.00	29091.00	139600	20240228	-25.36	61700	20230726	68.88	139600	-25.36	20240228	82300	26.61	20240103	139600	-25.36	20240228	61700	68.88	20230726	1.98	N	067160	500	57 억	4348512	N	N	472	N	N
71	20240618	110554	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	103400	-2500	5	-2.36	4169605400	40014	37.32	103900	105900	103300	137600	74200	105900	104203.45	37.83	-6948	111566	108732	106166	103332	100766	107450	102050	57	31700	500	78360	100	1	11494767	11886	15.93	3.55	12	0.35	6489.00	29091.00	139600	20240228	-25.93	61700	20230726	67.59	139600	-25.93	20240228	82300	25.64	20240103	139600	-25.93	20240228	61700	67.59	20230726	1.98	N	067160	500	57 억	4348512	N	N	472	N	N
72	20240618	100555	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	104200	-1700	5	-1.61	2256760600	21608	20.15	103900	105900	103800	137600	74200	105900	104440.64	37.83	-430	111566	108732	106166	103332	100766	107450	102050	57	31700	500	78360	100	1	11494767	11978	16.06	3.58	12	0.19	6489.00	29091.00	139600	20240228	-25.36	61700	20230726	68.88	139600	-25.36	20240228	82300	26.61	20240103	139600	-25.36	20240228	61700	68.88	20230726	1.98	N	067160	500	57 억	4348512	N	N	472	N	N
73	20240618	090601	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	105300	-600	5	-0.57	324773900	3117	2.91	103900	105400	103900	137600	74200	105900	104191.65	37.83	1250	111566	108732	106166	103332	100766	107450	102050	57	31700	500	78360	100	1	11494767	12104	16.23	3.62	12	0.03	6489.00	29091.00	139600	20240228	-24.57	61700	20230726	70.66	139600	-24.57	20240228	82300	27.95	20240103	139600	-24.57	20240228	61700	70.66	20230726	1.98	N	067160	500	57 억	4348512	N	N	472	N	N
74	20240617	160550	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	105900	-2600	5	-2.40	11202329400	106502	189.54	108000	109000	103600	141000	76000	108500	105183.51	37.97	-10401	112233	110366	109433	107566	106633	109900	107100	57	32500	500	80290	100	1	11494767	12173	16.32	3.64	12	0.93	6489.00	29091.00	139600	20240228	-24.14	61700	20230726	71.64	139600	-24.14	20240228	82300	28.68	20240103	139600	-24.14	20240228	61700	71.64	20230726	1.98	N	067160	500	57 억	4364994	N	N	472	N	N
75	20240617	150554	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	105600	-2900	5	-2.67	10685251300	101610	180.84	108000	109000	103600	141000	76000	108500	105159.45	37.97	-11734	112233	110366	109433	107566	106633	109900	107100	57	32500	500	80290	100	1	11494767	12138	16.27	3.63	12	0.88	6489.00	29091.00	139600	20240228	-24.36	61700	20230726	71.15	139600	-24.36	20240228	82300	28.31	20240103	139600	-24.36	20240228	61700	71.15	20230726	1.98	N	067160	500	57 억	4364994	N	N	499	N	N
76	20240617	140548	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	104800	-3700	5	-3.41	9516483100	90523	161.10	108000	109000	103600	141000	76000	108500	105127.79	37.97	-11596	112233	110366	109433	107566	106633	109900	107100	57	32500	500	80290	100	1	11494767	12047	16.15	3.60	12	0.79	6489.00	29091.00	139600	20240228	-24.93	61700	20230726	69.85	139600	-24.93	20240228	82300	27.34	20240103	139600	-24.93	20240228	61700	69.85	20230726	1.98	N	067160	500	57 억	4364994	N	N	499	N	N
77	20240617	130548	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	103800	-4700	5	-4.33	8804231100	83670	148.91	108000	109000	103600	141000	76000	108500	105225.66	37.97	-13228	112233	110366	109433	107566	106633	109900	107100	57	32500	500	80290	100	1	11494767	11932	16.00	3.57	12	0.73	6489.00	29091.00	139600	20240228	-25.64	61700	20230726	68.23	139600	-25.64	20240228	82300	26.12	20240103	139600	-25.64	20240228	61700	68.23	20230726	1.98	N	067160	500	57 억	4364994	N	N	499	N	N
78	20240617	120549	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	103900	-4600	5	-4.24	7651691500	72568	129.15	108000	109000	103900	141000	76000	108500	105441.68	37.97	-12621	112233	110366	109433	107566	106633	109900	107100	57	32500	500	80290	100	1	11494767	11943	16.01	3.57	12	0.63	6489.00	29091.00	139600	20240228	-25.57	61700	20230726	68.40	139600	-25.57	20240228	82300	26.25	20240103	139600	-25.57	20240228	61700	68.40	20230726	1.98	N	067160	500	57 억	4364994	N	N	499	N	N
79	20240617	110546	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	104900	-3600	5	-3.32	5897118500	55753	99.22	108000	109000	104200	141000	76000	108500	105772.22	37.97	-5866	112233	110366	109433	107566	106633	109900	107100	57	32500	500	80290	100	1	11494767	12058	16.17	3.61	12	0.49	6489.00	29091.00	139600	20240228	-24.86	61700	20230726	70.02	139600	-24.86	20240228	82300	27.46	20240103	139600	-24.86	20240228	61700	70.02	20230726	1.98	N	067160	500	57 억	4364994	N	N	499	N	N
80	20240617	100547	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	105400	-3100	5	-2.86	3970738600	37363	66.50	108000	109000	105300	141000	76000	108500	106274.62	37.97	-5299	112233	110366	109433	107566	106633	109900	107100	57	32500	500	80290	100	1	11494767	12115	16.24	3.62	12	0.33	6489.00	29091.00	139600	20240228	-24.50	61700	20230726	70.83	139600	-24.50	20240228	82300	28.07	20240103	139600	-24.50	20240228	61700	70.83	20230726	1.98	N	067160	500	57 억	4364994	N	N	499	N	N
81	20240617	090549	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	107900	-600	5	-0.55	167580200	1550	2.76	108000	109000	107900	141000	76000	108500	108116.26	37.97	-412	112233	110366	109433	107566	106633	109900	107100	57	32500	500	80290	100	1	11494767	12403	16.63	3.71	12	0.01	6489.00	29091.00	139600	20240228	-22.71	61700	20230726	74.88	139600	-22.71	20240228	82300	31.11	20240103	139600	-22.71	20240228	61700	74.88	20230726	1.98	N	067160	500	57 억	4364994	N	N	499	N	N
82	20240614	160501	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	108500	-1300	5	-1.18	6127985400	56055	66.24	110900	111300	108500	142700	76900	109800	109323.33	38.05	-10664	113666	111732	110766	108832	107866	111250	108350	57	32900	500	81250	100	1	11494767	12472	16.72	3.73	12	0.49	6489.00	29091.00	139600	20240228	-22.28	61700	20230726	75.85	139600	-22.28	20240228	82300	31.83	20240103	139600	-22.28	20240228	61700	75.85	20230726	2.00	N	067160	500	57 억	4374202	N	N	499	N	N
83	20240614	150502	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	108800	-1000	5	-0.91	5044301500	46073	54.45	110900	111300	108500	142700	76900	109800	109484.80	38.05	-9185	113666	111732	110766	108832	107866	111250	108350	57	32900	500	81250	100	1	11494767	12506	16.77	3.74	12	0.40	6489.00	29091.00	139600	20240228	-22.06	61700	20230726	76.34	139600	-22.06	20240228	82300	32.20	20240103	139600	-22.06	20240228	61700	76.34	20230726	2.00	N	067160	500	57 억	4374202	N	N	3550	N	N
84	20240614	140502	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	109400	-400	5	-0.36	3902786500	35592	42.06	110900	111300	109100	142700	76900	109800	109653.36	38.05	-6029	113666	111732	110766	108832	107866	111250	108350	57	32900	500	81250	100	1	11494767	12575	16.86	3.76	12	0.31	6489.00	29091.00	139600	20240228	-21.63	61700	20230726	77.31	139600	-21.63	20240228	82300	32.93	20240103	139600	-21.63	20240228	61700	77.31	20230726	2.00	N	067160	500	57 억	4374202	N	N	3550	N	N
85	20240614	130502	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	109500	-300	5	-0.27	3205481700	29233	34.55	110900	111300	109100	142700	76900	109800	109652.71	38.05	-4309	113666	111732	110766	108832	107866	111250	108350	57	32900	500	81250	100	1	11494767	12587	16.87	3.76	12	0.25	6489.00	29091.00	139600	20240228	-21.56	61700	20230726	77.47	139600	-21.56	20240228	82300	33.05	20240103	139600	-21.56	20240228	61700	77.47	20230726	2.00	N	067160	500	57 억	4374202	N	N	3550	N	N
86	20240614	120506	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	109900	100	2	0.09	2682965400	24463	28.91	110900	111300	109100	142700	76900	109800	109674.28	38.05	-3948	113666	111732	110766	108832	107866	111250	108350	57	32900	500	81250	100	1	11494767	12633	16.94	3.78	12	0.21	6489.00	29091.00	139600	20240228	-21.28	61700	20230726	78.12	139600	-21.28	20240228	82300	33.54	20240103	139600	-21.28	20240228	61700	78.12	20230726	2.00	N	067160	500	57 억	4374202	N	N	3550	N	N
87	20240614	110540	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	109200	-600	5	-0.55	2144603000	19541	23.09	110900	111300	109100	142700	76900	109800	109748.82	38.05	-3460	113666	111732	110766	108832	107866	111250	108350	57	32900	500	81250	100	1	11494767	12552	16.83	3.75	12	0.17	6489.00	29091.00	139600	20240228	-21.78	61700	20230726	76.99	139600	-21.78	20240228	82300	32.69	20240103	139600	-21.78	20240228	61700	76.99	20230726	2.00	N	067160	500	57 억	4374202	N	N	3550	N	N
88	20240614	100539	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110100	300	2	0.27	1312799300	11937	14.11	110900	111300	109100	142700	76900	109800	109977.72	38.05	-1417	113666	111732	110766	108832	107866	111250	108350	57	32900	500	81250	100	1	11494767	12656	16.97	3.78	12	0.10	6489.00	29091.00	139600	20240228	-21.13	61700	20230726	78.44	139600	-21.13	20240228	82300	33.78	20240103	139600	-21.13	20240228	61700	78.44	20230726	2.00	N	067160	500	57 억	4374202	N	N	3550	N	N
89	20240614	090542	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111000	1200	2	1.09	216547700	1955	2.31	110900	111300	110100	142700	76900	109800	110779.62	38.05	648	113666	111732	110766	108832	107866	111250	108350	57	32900	500	81250	100	1	11494767	12759	17.11	3.82	12	0.02	6489.00	29091.00	139600	20240228	-20.49	61700	20230726	79.90	139600	-20.49	20240228	82300	34.87	20240103	139600	-20.49	20240228	61700	79.90	20230726	2.00	N	067160	500	57 억	4374202	N	N	3550	N	N
90	20240613	160535	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	109800	-1800	5	-1.61	9292666200	84241	177.00	111600	112700	109800	145000	78200	111600	110310.91	37.97	-19395	114466	113032	111466	110032	108466	113750	110750	57	33400	500	82580	100	1	11494767	12621	16.92	3.77	12	0.73	6489.00	29091.00	139600	20240228	-21.35	61700	20230726	77.96	139600	-21.35	20240228	82300	33.41	20240103	139600	-21.35	20240228	61700	77.96	20230726	2.05	N	067160	500	57 억	4365125	N	N	3542	N	N
91	20240613	150544	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110400	-1200	5	-1.08	5371299300	48550	102.01	111600	112700	110000	145000	78200	111600	110633.97	37.97	-3117	114466	113032	111466	110032	108466	113750	110750	57	33400	500	82580	100	1	11494767	12690	17.01	3.79	12	0.42	6489.00	29091.00	139600	20240228	-20.92	61700	20230726	78.93	139600	-20.92	20240228	82300	34.14	20240103	139600	-20.92	20240228	61700	78.93	20230726	2.05	N	067160	500	57 억	4365125	N	N	486	N	N
92	20240613	140538	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110200	-1400	5	-1.25	4672156400	42213	88.69	111600	112700	110000	145000	78200	111600	110680.05	37.97	-1561	114466	113032	111466	110032	108466	113750	110750	57	33400	500	82580	100	1	11494767	12667	16.98	3.79	12	0.37	6489.00	29091.00	139600	20240228	-21.06	61700	20230726	78.61	139600	-21.06	20240228	82300	33.90	20240103	139600	-21.06	20240228	61700	78.61	20230726	2.05	N	067160	500	57 억	4365125	N	N	486	N	N
93	20240613	130538	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110400	-1200	5	-1.08	3721858700	33592	70.58	111600	112700	110000	145000	78200	111600	110795.48	37.97	35	114466	113032	111466	110032	108466	113750	110750	57	33400	500	82580	100	1	11494767	12690	17.01	3.79	12	0.29	6489.00	29091.00	139600	20240228	-20.92	61700	20230726	78.93	139600	-20.92	20240228	82300	34.14	20240103	139600	-20.92	20240228	61700	78.93	20230726	2.05	N	067160	500	57 억	4365125	N	N	486	N	N
94	20240613	120541	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110400	-1200	5	-1.08	3107389400	28035	58.90	111600	112700	110000	145000	78200	111600	110839.07	37.97	-403	114466	113032	111466	110032	108466	113750	110750	57	33400	500	82580	100	1	11494767	12690	17.01	3.79	12	0.24	6489.00	29091.00	139600	20240228	-20.92	61700	20230726	78.93	139600	-20.92	20240228	82300	34.14	20240103	139600	-20.92	20240228	61700	78.93	20230726	2.05	N	067160	500	57 억	4365125	N	N	486	N	N
95	20240613	110533	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110600	-1000	5	-0.90	2572823400	23190	48.72	111600	112700	110000	145000	78200	111600	110944.79	37.97	-1172	114466	113032	111466	110032	108466	113750	110750	57	33400	500	82580	100	1	11494767	12713	17.04	3.80	12	0.20	6489.00	29091.00	139600	20240228	-20.77	61700	20230726	79.25	139600	-20.77	20240228	82300	34.39	20240103	139600	-20.77	20240228	61700	79.25	20230726	2.05	N	067160	500	57 억	4365125	N	N	486	N	N
96	20240613	100535	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111100	-500	5	-0.45	1792389500	16138	33.91	111600	112700	110000	145000	78200	111600	111065.70	37.97	-1284	114466	113032	111466	110032	108466	113750	110750	57	33400	500	82580	100	1	11494767	12771	17.12	3.82	12	0.14	6489.00	29091.00	139600	20240228	-20.42	61700	20230726	80.06	139600	-20.42	20240228	82300	34.99	20240103	139600	-20.42	20240228	61700	80.06	20230726	2.05	N	067160	500	57 억	4365125	N	N	486	N	N
97	20240613	090541	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	112300	700	2	0.63	288707400	2579	5.42	111600	112700	111400	145000	78200	111600	111948.32	37.97	330	114466	113032	111466	110032	108466	113750	110750	57	33400	500	82580	100	1	11494767	12909	17.31	3.86	12	0.02	6489.00	29091.00	139600	20240228	-19.56	61700	20230726	82.01	139600	-19.56	20240228	82300	36.45	20240103	139600	-19.56	20240228	61700	82.01	20230726	2.05	N	067160	500	57 억	4365125	N	N	486	N	N
98	20240612	160530	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111600	1400	2	1.27	5284691200	47292	101.21	110200	112900	109900	143200	77200	110200	111746.60	37.81	20951	112333	111266	110433	109366	108533	111800	109900	57	33000	500	81540	100	1	11494767	12828	17.20	3.84	12	0.41	6489.00	29091.00	139600	20240228	-20.06	61700	20230726	80.88	139600	-20.06	20240228	82300	35.60	20240103	139600	-20.06	20240228	61700	80.88	20230726	1.94	N	067160	500	57 억	4345923	N	N	486	N	N
99	20240612	150538	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111600	1400	2	1.27	4878223700	43648	93.41	110200	112900	109900	143200	77200	110200	111762.82	37.81	18825	112333	111266	110433	109366	108533	111800	109900	57	33000	500	81540	100	1	11494767	12828	17.20	3.84	12	0.38	6489.00	29091.00	139600	20240228	-20.06	61700	20230726	80.88	139600	-20.06	20240228	82300	35.60	20240103	139600	-20.06	20240228	61700	80.88	20230726	1.94	N	067160	500	57 억	4345923	N	N	482	N	N
100	20240612	140535	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111600	1400	2	1.27	4039398100	36130	77.32	110200	112900	109900	143200	77200	110200	111801.77	37.81	15858	112333	111266	110433	109366	108533	111800	109900	57	33000	500	81540	100	1	11494767	12828	17.20	3.84	12	0.31	6489.00	29091.00	139600	20240228	-20.06	61700	20230726	80.88	139600	-20.06	20240228	82300	35.60	20240103	139600	-20.06	20240228	61700	80.88	20230726	1.94	N	067160	500	57 억	4345923	N	N	482	N	N
101	20240612	130533	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	112000	1800	2	1.63	3283021900	29375	62.86	110200	112900	109900	143200	77200	110200	111762.45	37.81	13570	112333	111266	110433	109366	108533	111800	109900	57	33000	500	81540	100	1	11494767	12874	17.26	3.85	12	0.26	6489.00	29091.00	139600	20240228	-19.77	61700	20230726	81.52	139600	-19.77	20240228	82300	36.09	20240103	139600	-19.77	20240228	61700	81.52	20230726	1.94	N	067160	500	57 억	4345923	N	N	482	N	N
102	20240612	120532	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111500	1300	2	1.18	2701468800	24174	51.73	110200	112900	109900	143200	77200	110200	111751.01	37.81	10662	112333	111266	110433	109366	108533	111800	109900	57	33000	500	81540	100	1	11494767	12817	17.18	3.83	12	0.21	6489.00	29091.00	139600	20240228	-20.13	61700	20230726	80.71	139600	-20.13	20240228	82300	35.48	20240103	139600	-20.13	20240228	61700	80.71	20230726	1.94	N	067160	500	57 억	4345923	N	N	482	N	N
103	20240612	110533	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111600	1400	2	1.27	2318625500	20742	44.39	110200	112900	109900	143200	77200	110200	111784.09	37.81	9023	112333	111266	110433	109366	108533	111800	109900	57	33000	500	81540	100	1	11494767	12828	17.20	3.84	12	0.18	6489.00	29091.00	139600	20240228	-20.06	61700	20230726	80.88	139600	-20.06	20240228	82300	35.60	20240103	139600	-20.06	20240228	61700	80.88	20230726	1.94	N	067160	500	57 억	4345923	N	N	482	N	N
104	20240612	100533	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111800	1600	2	1.45	966201900	8690	18.60	110200	112300	109900	143200	77200	110200	111185.49	37.81	2751	112333	111266	110433	109366	108533	111800	109900	57	33000	500	81540	100	1	11494767	12851	17.23	3.84	12	0.08	6489.00	29091.00	139600	20240228	-19.91	61700	20230726	81.20	139600	-19.91	20240228	82300	35.84	20240103	139600	-19.91	20240228	61700	81.20	20230726	1.94	N	067160	500	57 억	4345923	N	N	482	N	N
105	20240612	090533	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110300	100	2	0.09	155720100	1413	3.02	110200	110500	109900	143200	77200	110200	110205.31	37.81	-241	112333	111266	110433	109366	108533	111800	109900	57	33000	500	81540	100	1	11494767	12679	17.00	3.79	12	0.01	6489.00	29091.00	139600	20240228	-20.99	61700	20230726	78.77	139600	-20.99	20240228	82300	34.02	20240103	139600	-20.99	20240228	61700	78.77	20230726	1.94	N	067160	500	57 억	4345923	N	N	482	N	N
106	20240610	160527	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110500	-5400	5	-4.66	16040134600	144745	103.34	114300	115000	110000	150600	81200	115900	110814.61	37.88	-8099	122500	119200	113100	109800	103700	120850	111450	57	34700	500	85760	100	1	11494767	12702	17.03	3.80	12	1.26	6489.00	29091.00	139600	20240228	-20.85	61700	20230726	79.09	139600	-20.85	20240228	82300	34.26	20240103	139600	-20.85	20240228	61700	79.09	20230726	1.95	N	067160	500	57 억	4353911	N	N	815	N	N
107	20240610	150534	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111100	-4800	5	-4.14	15120043900	136445	97.42	114300	115000	110000	150600	81200	115900	110811.70	37.88	-7139	122500	119200	113100	109800	103700	120850	111450	57	34700	500	85760	100	1	11494767	12771	17.12	3.82	12	1.19	6489.00	29091.00	139600	20240228	-20.42	61700	20230726	80.06	139600	-20.42	20240228	82300	34.99	20240103	139600	-20.42	20240228	61700	80.06	20230726	1.95	N	067160	500	57 억	4353911	N	N	235	N	N
108	20240610	140529	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110500	-5400	5	-4.66	13235696500	119444	85.28	114300	115000	110000	150600	81200	115900	110808.04	37.88	-8020	122500	119200	113100	109800	103700	120850	111450	57	34700	500	85760	100	1	11494767	12702	17.03	3.80	12	1.04	6489.00	29091.00	139600	20240228	-20.85	61700	20230726	79.09	139600	-20.85	20240228	82300	34.26	20240103	139600	-20.85	20240228	61700	79.09	20230726	1.95	N	067160	500	57 억	4353911	N	N	235	N	N
109	20240610	130528	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110400	-5500	5	-4.75	11346203500	102303	73.04	114300	115000	110000	150600	81200	115900	110904.56	37.88	-10471	122500	119200	113100	109800	103700	120850	111450	57	34700	500	85760	100	1	11494767	12690	17.01	3.79	12	0.89	6489.00	29091.00	139600	20240228	-20.92	61700	20230726	78.93	139600	-20.92	20240228	82300	34.14	20240103	139600	-20.92	20240228	61700	78.93	20230726	1.95	N	067160	500	57 억	4353911	N	N	235	N	N
110	20240610	120529	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110100	-5800	5	-5.00	9257600800	83349	59.51	114300	115000	110000	150600	81200	115900	111066.44	37.88	-5218	122500	119200	113100	109800	103700	120850	111450	57	34700	500	85760	100	1	11494767	12656	16.97	3.78	12	0.73	6489.00	29091.00	139600	20240228	-21.13	61700	20230726	78.44	139600	-21.13	20240228	82300	33.78	20240103	139600	-21.13	20240228	61700	78.44	20230726	1.95	N	067160	500	57 억	4353911	N	N	235	N	N
111	20240610	110532	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110600	-5300	5	-4.57	7251120600	65148	46.51	114300	115000	110000	150600	81200	115900	111297.54	37.88	-2645	122500	119200	113100	109800	103700	120850	111450	57	34700	500	85760	100	1	11494767	12713	17.04	3.80	12	0.57	6489.00	29091.00	139600	20240228	-20.77	61700	20230726	79.25	139600	-20.77	20240228	82300	34.39	20240103	139600	-20.77	20240228	61700	79.25	20230726	1.95	N	067160	500	57 억	4353911	N	N	235	N	N
112	20240610	100527	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110700	-5200	5	-4.49	5628659000	50474	36.04	114300	115000	110000	150600	81200	115900	111510.18	37.88	700	122500	119200	113100	109800	103700	120850	111450	57	34700	500	85760	100	1	11494767	12725	17.06	3.81	12	0.44	6489.00	29091.00	139600	20240228	-20.70	61700	20230726	79.42	139600	-20.70	20240228	82300	34.51	20240103	139600	-20.70	20240228	61700	79.42	20230726	1.95	N	067160	500	57 억	4353911	N	N	235	N	N
113	20240610	090534	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	112600	-3300	5	-2.85	989652500	8696	6.21	114300	115000	112400	150600	81200	115900	113789.22	37.88	1773	122500	119200	113100	109800	103700	120850	111450	57	34700	500	85760	100	1	11494767	12943	17.35	3.87	12	0.08	6489.00	29091.00	139600	20240228	-19.34	61700	20230726	82.50	139600	-19.34	20240228	82300	36.82	20240103	139600	-19.34	20240228	61700	82.50	20230726	1.95	N	067160	500	57 억	4353911	N	N	235	N	N
114	20240607	160545	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115900	7600	2	7.02	15820221300	139541	156.76	108300	116400	107000	140700	75900	108300	113365.82	37.62	25557	117166	112732	110066	105632	102966	111400	104300	57	32400	500	80140	100	1	11494767	13322	17.86	3.98	12	1.21	6489.00	29091.00	139600	20240228	-16.98	61700	20230726	87.84	139600	-16.98	20240228	82300	40.83	20240103	139600	-16.98	20240228	61700	87.84	20230726	2.01	N	067160	500	57 억	4324283	N	N	235	N	N
115	20240607	150551	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115700	7400	2	6.83	14660861400	129520	145.50	108300	116400	107000	140700	75900	108300	113194.03	37.62	24151	117166	112732	110066	105632	102966	111400	104300	57	32400	500	80140	100	1	11494767	13299	17.83	3.98	12	1.13	6489.00	29091.00	139600	20240228	-17.12	61700	20230726	87.52	139600	-17.12	20240228	82300	40.58	20240103	139600	-17.12	20240228	61700	87.52	20230726	2.01	N	067160	500	57 억	4324283	N	N	14	N	N
116	20240607	140547	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	115400	7100	2	6.56	9681492100	86421	97.08	108300	115500	107000	140700	75900	108300	112027.34	37.62	18257	117166	112732	110066	105632	102966	111400	104300	57	32400	500	80140	100	1	11494767	13265	17.78	3.97	12	0.75	6489.00	29091.00	139600	20240228	-17.34	61700	20230726	87.03	139600	-17.34	20240228	82300	40.22	20240103	139600	-17.34	20240228	61700	87.03	20230726	2.01	N	067160	500	57 억	4324283	N	N	14	N	N
117	20240607	130542	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110800	2500	2	2.31	3498679600	31937	35.88	108300	111000	107000	140700	75900	108300	109549.65	37.62	2757	117166	112732	110066	105632	102966	111400	104300	57	32400	500	80140	100	1	11494767	12736	17.08	3.81	12	0.28	6489.00	29091.00	139600	20240228	-20.63	61700	20230726	79.58	139600	-20.63	20240228	82300	34.63	20240103	139600	-20.63	20240228	61700	79.58	20230726	2.01	N	067160	500	57 억	4324283	N	N	14	N	N
118	20240607	120547	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	109300	1000	2	0.92	2590138700	23680	26.60	108300	110200	107000	140700	75900	108300	109381.13	37.62	6	117166	112732	110066	105632	102966	111400	104300	57	32400	500	80140	100	1	11494767	12564	16.84	3.76	12	0.21	6489.00	29091.00	139600	20240228	-21.70	61700	20230726	77.15	139600	-21.70	20240228	82300	32.81	20240103	139600	-21.70	20240228	61700	77.15	20230726	2.01	N	067160	500	57 억	4324283	N	N	14	N	N
119	20240607	110543	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	109600	1300	2	1.20	2235744900	20442	22.96	108300	110200	107000	140700	75900	108300	109370.48	37.62	-296	117166	112732	110066	105632	102966	111400	104300	57	32400	500	80140	100	1	11494767	12598	16.89	3.77	12	0.18	6489.00	29091.00	139600	20240228	-21.49	61700	20230726	77.63	139600	-21.49	20240228	82300	33.17	20240103	139600	-21.49	20240228	61700	77.63	20230726	2.01	N	067160	500	57 억	4324283	N	N	14	N	N
120	20240607	100546	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110100	1800	2	1.66	1584809400	14499	16.29	108300	110200	107000	140700	75900	108300	109305.15	37.62	-833	117166	112732	110066	105632	102966	111400	104300	57	32400	500	80140	100	1	11494767	12656	16.97	3.78	12	0.13	6489.00	29091.00	139600	20240228	-21.13	61700	20230726	78.44	139600	-21.13	20240228	82300	33.78	20240103	139600	-21.13	20240228	61700	78.44	20230726	2.01	N	067160	500	57 억	4324283	N	N	14	N	N
121	20240607	090544	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	108200	-100	5	-0.09	248322600	2298	2.58	108300	109000	107000	140700	75900	108300	108059.69	37.62	-607	117166	112732	110066	105632	102966	111400	104300	57	32400	500	80140	100	1	11494767	12437	16.67	3.72	12	0.02	6489.00	29091.00	139600	20240228	-22.49	61700	20230726	75.36	139600	-22.49	20240228	82300	31.47	20240103	139600	-22.49	20240228	61700	75.36	20230726	2.01	N	067160	500	57 억	4324283	N	N	14	N	N
122	20240605	160544	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	108300	-4700	5	-4.16	9725296000	88756	51.15	111600	114500	107400	146900	79100	113000	109569.67	37.62	-9813	119400	116200	111300	108100	103200	117800	109700	57	33900	500	83620	100	1	11494767	12449	16.69	3.72	12	0.77	6489.00	29091.00	139600	20240228	-22.42	61700	20230726	75.53	139600	-22.42	20240228	82300	31.59	20240103	139600	-22.42	20240228	61700	75.53	20230726	2.01	N	067160	500	57 억	4324386	N	N	14	N	N
123	20240605	150540	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	107600	-5400	5	-4.78	9137142600	83311	48.01	111600	114500	107400	146900	79100	113000	109665.46	37.62	-8705	119400	116200	111300	108100	103200	117800	109700	57	33900	500	83620	100	1	11494767	12368	16.58	3.70	12	0.72	6489.00	29091.00	139600	20240228	-22.92	61700	20230726	74.39	139600	-22.92	20240228	82300	30.74	20240103	139600	-22.92	20240228	61700	74.39	20230726	2.01	N	067160	500	57 억	4324386	N	N	240	N	N
124	20240605	140542	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	108600	-4400	5	-3.89	6522715900	59090	34.05	111600	114500	108600	146900	79100	113000	110375.42	37.62	-10447	119400	116200	111300	108100	103200	117800	109700	57	33900	500	83620	100	1	11494767	12483	16.74	3.73	12	0.51	6489.00	29091.00	139600	20240228	-22.21	61700	20230726	76.01	139600	-22.21	20240228	82300	31.96	20240103	139600	-22.21	20240228	61700	76.01	20230726	2.01	N	067160	500	57 억	4324386	N	N	240	N	N
125	20240605	130544	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110600	-2400	5	-2.12	5004834500	45206	26.05	111600	114500	108900	146900	79100	113000	110699.47	37.62	-11096	119400	116200	111300	108100	103200	117800	109700	57	33900	500	83620	100	1	11494767	12713	17.04	3.80	12	0.39	6489.00	29091.00	139600	20240228	-20.77	61700	20230726	79.25	139600	-20.77	20240228	82300	34.39	20240103	139600	-20.77	20240228	61700	79.25	20230726	2.01	N	067160	500	57 억	4324386	N	N	240	N	N
126	20240605	120542	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111300	-1700	5	-1.50	4461007900	40294	23.22	111600	114500	108900	146900	79100	113000	110697.70	37.62	-11340	119400	116200	111300	108100	103200	117800	109700	57	33900	500	83620	100	1	11494767	12794	17.15	3.83	12	0.35	6489.00	29091.00	139600	20240228	-20.27	61700	20230726	80.39	139600	-20.27	20240228	82300	35.24	20240103	139600	-20.27	20240228	61700	80.39	20230726	2.01	N	067160	500	57 억	4324386	N	N	240	N	N
127	20240605	110543	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	109300	-3700	5	-3.27	3515964200	31677	18.26	111600	114500	109100	146900	79100	113000	110978.85	37.62	-9571	119400	116200	111300	108100	103200	117800	109700	57	33900	500	83620	100	1	11494767	12564	16.84	3.76	12	0.28	6489.00	29091.00	139600	20240228	-21.70	61700	20230726	77.15	139600	-21.70	20240228	82300	32.81	20240103	139600	-21.70	20240228	61700	77.15	20230726	2.01	N	067160	500	57 억	4324386	N	N	240	N	N
128	20240605	100543	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	110300	-2700	5	-2.39	1985804000	17745	10.23	111600	114500	110300	146900	79100	113000	111892.77	37.62	-4857	119400	116200	111300	108100	103200	117800	109700	57	33900	500	83620	100	1	11494767	12679	17.00	3.79	12	0.15	6489.00	29091.00	139600	20240228	-20.99	61700	20230726	78.77	139600	-20.99	20240228	82300	34.02	20240103	139600	-20.99	20240228	61700	78.77	20230726	2.01	N	067160	500	57 억	4324386	N	N	240	N	N
129	20240605	090542	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	112300	-700	5	-0.62	449081300	3996	2.30	111600	114500	111600	146900	79100	113000	112343.09	37.62	236	119400	116200	111300	108100	103200	117800	109700	57	33900	500	83620	100	1	11494767	12909	17.31	3.86	12	0.03	6489.00	29091.00	139600	20240228	-19.56	61700	20230726	82.01	139600	-19.56	20240228	82300	36.45	20240103	139600	-19.56	20240228	61700	82.01	20230726	2.01	N	067160	500	57 억	4324386	N	N	240	N	N
130	20240604	160538	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113000	6600	2	6.20	18320258800	162854	192.30	106400	114500	106400	138300	74500	106400	112494.53	37.24	27048	115133	110766	108133	103766	101133	109450	102450	57	31900	500	78730	100	1	11494767	12989	17.41	3.88	12	1.42	6489.00	29091.00	139600	20240228	-19.05	61700	20230726	83.14	139600	-19.05	20240228	82300	37.30	20240103	139600	-19.05	20240228	61700	83.14	20230726	2.08	N	067160	500	57 억	4280388	N	N	240	N	N
131	20240604	150537	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113300	6900	2	6.48	17455821700	155208	183.27	106400	114500	106400	138300	74500	106400	112467.28	37.24	28536	115133	110766	108133	103766	101133	109450	102450	57	31900	500	78730	100	1	11494767	13024	17.46	3.89	12	1.35	6489.00	29091.00	139600	20240228	-18.84	61700	20230726	83.63	139600	-18.84	20240228	82300	37.67	20240103	139600	-18.84	20240228	61700	83.63	20230726	2.08	N	067160	500	57 억	4280388	N	N	243	N	N
132	20240604	140539	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113800	7400	2	6.95	15294539000	136170	160.79	106400	114500	106400	138300	74500	106400	112319.45	37.24	27260	115133	110766	108133	103766	101133	109450	102450	57	31900	500	78730	100	1	11494767	13081	17.54	3.91	12	1.18	6489.00	29091.00	139600	20240228	-18.48	61700	20230726	84.44	139600	-18.48	20240228	82300	38.27	20240103	139600	-18.48	20240228	61700	84.44	20230726	2.08	N	067160	500	57 억	4280388	N	N	243	N	N
133	20240604	130537	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	112800	6400	2	6.02	13445561600	119857	141.53	106400	114500	106400	138300	74500	106400	112180.03	37.24	25310	115133	110766	108133	103766	101133	109450	102450	57	31900	500	78730	100	1	11494767	12966	17.38	3.88	12	1.04	6489.00	29091.00	139600	20240228	-19.20	61700	20230726	82.82	139600	-19.20	20240228	82300	37.06	20240103	139600	-19.20	20240228	61700	82.82	20230726	2.08	N	067160	500	57 억	4280388	N	N	243	N	N
134	20240604	120536	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	112400	6000	2	5.64	12392477900	110499	130.48	106400	114500	106400	138300	74500	106400	112150.14	37.24	23899	115133	110766	108133	103766	101133	109450	102450	57	31900	500	78730	100	1	11494767	12920	17.32	3.86	12	0.96	6489.00	29091.00	139600	20240228	-19.48	61700	20230726	82.17	139600	-19.48	20240228	82300	36.57	20240103	139600	-19.48	20240228	61700	82.17	20230726	2.08	N	067160	500	57 억	4280388	N	N	243	N	N
135	20240604	110533	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	113600	7200	2	6.77	10783443300	96238	113.64	106400	114500	106400	138300	74500	106400	112049.74	37.24	24820	115133	110766	108133	103766	101133	109450	102450	57	31900	500	78730	100	1	11494767	13058	17.51	3.90	12	0.84	6489.00	29091.00	139600	20240228	-18.62	61700	20230726	84.12	139600	-18.62	20240228	82300	38.03	20240103	139600	-18.62	20240228	61700	84.12	20230726	2.08	N	067160	500	57 억	4280388	N	N	243	N	N
136	20240604	100536	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	112400	6000	2	5.64	7112964000	63869	75.42	106400	113700	106400	138300	74500	106400	111368.02	37.24	14500	115133	110766	108133	103766	101133	109450	102450	57	31900	500	78730	100	1	11494767	12920	17.32	3.86	12	0.56	6489.00	29091.00	139600	20240228	-19.48	61700	20230726	82.17	139600	-19.48	20240228	82300	36.57	20240103	139600	-19.48	20240228	61700	82.17	20230726	2.08	N	067160	500	57 억	4280388	N	N	243	N	N
137	20240604	090537	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	107300	900	2	0.85	544074400	5075	5.99	106400	108000	106400	138300	74500	106400	107206.78	37.24	-482	115133	110766	108133	103766	101133	109450	102450	57	31900	500	78730	100	1	11494767	12334	16.54	3.69	12	0.04	6489.00	29091.00	139600	20240228	-23.14	61700	20230726	73.91	139600	-23.14	20240228	82300	30.38	20240103	139600	-23.14	20240228	61700	73.91	20230726	2.08	N	067160	500	57 억	4280388	N	N	243	N	N
138	20240603	160530	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	106400	-4800	5	-4.32	9110691100	83884	80.57	111600	112500	105500	144500	77900	111200	108620.12	37.32	-4453	116866	114032	112566	109732	108266	113300	109000	57	33300	500	82280	100	1	11494767	12230	16.40	3.66	12	0.73	6489.00	29091.00	139600	20240228	-23.78	61700	20230726	72.45	139600	-23.78	20240228	82300	29.28	20240103	139600	-23.78	20240228	61700	72.45	20230726	2.11	N	067160	500	57 억	4289763	N	N	243	N	N
139	20240603	150532	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	105700	-5500	5	-4.95	8305326600	76295	73.28	111600	112500	105600	144500	77900	111200	108858.07	37.32	-5502	116866	114032	112566	109732	108266	113300	109000	57	33300	500	82280	100	1	11494767	12150	16.29	3.63	12	0.66	6489.00	29091.00	139600	20240228	-24.28	61700	20230726	71.31	139600	-24.28	20240228	82300	28.43	20240103	139600	-24.28	20240228	61700	71.31	20230726	2.11	N	067160	500	57 억	4289763	N	N	142	N	N
140	20240603	140529	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	108300	-2900	5	-2.61	5456428000	49720	47.75	111600	112500	108300	144500	77900	111200	109743.12	37.32	-4857	116866	114032	112566	109732	108266	113300	109000	57	33300	500	82280	100	1	11494767	12449	16.69	3.72	12	0.43	6489.00	29091.00	139600	20240228	-22.42	61700	20230726	75.53	139600	-22.42	20240228	82300	31.59	20240103	139600	-22.42	20240228	61700	75.53	20230726	2.11	N	067160	500	57 억	4289763	N	N	142	N	N
141	20240603	130530	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	108500	-2700	5	-2.43	4468488800	40624	39.02	111600	112500	108300	144500	77900	111200	109996.28	37.32	-3549	116866	114032	112566	109732	108266	113300	109000	57	33300	500	82280	100	1	11494767	12472	16.72	3.73	12	0.35	6489.00	29091.00	139600	20240228	-22.28	61700	20230726	75.85	139600	-22.28	20240228	82300	31.83	20240103	139600	-22.28	20240228	61700	75.85	20230726	2.11	N	067160	500	57 억	4289763	N	N	142	N	N
142	20240603	120531	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	109100	-2100	5	-1.89	3692450200	33486	32.16	111600	112500	108300	144500	77900	111200	110268.48	37.32	-3865	116866	114032	112566	109732	108266	113300	109000	57	33300	500	82280	100	1	11494767	12541	16.81	3.75	12	0.29	6489.00	29091.00	139600	20240228	-21.85	61700	20230726	76.82	139600	-21.85	20240228	82300	32.56	20240103	139600	-21.85	20240228	61700	76.82	20230726	2.11	N	067160	500	57 억	4289763	N	N	142	N	N
143	20240603	110528	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	108700	-2500	5	-2.25	3056534500	27649	26.56	111600	112500	108300	144500	77900	111200	110547.74	37.32	-4657	116866	114032	112566	109732	108266	113300	109000	57	33300	500	82280	100	1	11494767	12495	16.75	3.74	12	0.24	6489.00	29091.00	139600	20240228	-22.13	61700	20230726	76.18	139600	-22.13	20240228	82300	32.08	20240103	139600	-22.13	20240228	61700	76.18	20230726	2.11	N	067160	500	57 억	4289763	N	N	142	N	N
144	20240603	100525	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	111200	0	3	0.00	1362604900	12219	11.74	111600	112500	110900	144500	77900	111200	111515.25	37.32	-3387	116866	114032	112566	109732	108266	113300	109000	57	33300	500	82280	100	1	11494767	12782	17.14	3.82	12	0.11	6489.00	29091.00	139600	20240228	-20.34	61700	20230726	80.23	139600	-20.34	20240228	82300	35.12	20240103	139600	-20.34	20240228	61700	80.23	20230726	2.11	N	067160	500	57 억	4289763	N	N	142	N	N
145	20240603	090525	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	112300	1100	2	0.99	127782400	1145	1.10	111600	112300	111400	144500	77900	111200	111600.35	37.32	-289	116866	114032	112566	109732	108266	113300	109000	57	33300	500	82280	100	1	11494767	12909	17.31	3.86	12	0.01	6489.00	29091.00	139600	20240228	-19.56	61700	20230726	82.01	139600	-19.56	20240228	82300	36.45	20240103	139600	-19.56	20240228	61700	82.01	20230726	2.11	N	067160	500	57 억	4289763	N	N	142	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History