KissMeData/067160/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

49 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	20240229	160602	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	128400	-1500	5	-1.15	24929008900	195758	30.51	128600	130900	125500	168800	91000	129900	127342.53	31.17	-2644	146366	138132	131366	123132	116366	134750	119750	57	38900	500	96120	100	1	11494767	14759	24.71	5.51	12	1.70	5197.00	23321.00	139600	20240228	-8.02	61700	20230726	108.10	139600	-8.02	20240228	82300	56.01	20240103	139600	-8.02	20240228	61700	108.10	20230726	3.90	N	067160	500	57 억	3583191	N	N	1039	N	N
3	20240229	150605	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126200	-3700	5	-2.85	20318063400	159724	24.89	128600	130900	125500	168800	91000	129900	127203.65	31.17	2252	146366	138132	131366	123132	116366	134750	119750	57	38900	500	96120	100	1	11494767	14506	24.28	5.41	12	1.39	5197.00	23321.00	139600	20240228	-9.60	61700	20230726	104.54	139600	-9.60	20240228	82300	53.34	20240103	139600	-9.60	20240228	61700	104.54	20230726	3.90	N	067160	500	57 억	3583191	N	N	754	N	N
4	20240229	140604	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126500	-3400	5	-2.62	18184019200	142841	22.26	128600	130900	125500	168800	91000	129900	127298.55	31.17	-2784	146366	138132	131366	123132	116366	134750	119750	57	38900	500	96120	100	1	11494767	14541	24.34	5.42	12	1.24	5197.00	23321.00	139600	20240228	-9.38	61700	20230726	105.02	139600	-9.38	20240228	82300	53.71	20240103	139600	-9.38	20240228	61700	105.02	20230726	3.90	N	067160	500	57 억	3583191	N	N	754	N	N
5	20240229	130605	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	127000	-2900	5	-2.23	16390923100	128677	20.05	128600	130900	125500	168800	91000	129900	127376.09	31.17	-4474	146366	138132	131366	123132	116366	134750	119750	57	38900	500	96120	100	1	11494767	14598	24.44	5.45	12	1.12	5197.00	23321.00	139600	20240228	-9.03	61700	20230726	105.83	139600	-9.03	20240228	82300	54.31	20240103	139600	-9.03	20240228	61700	105.83	20230726	3.90	N	067160	500	57 억	3583191	N	N	754	N	N
6	20240229	120603	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126800	-3100	5	-2.39	14200150500	111445	17.37	128600	130900	125500	168800	91000	129900	127413.60	31.17	-3266	146366	138132	131366	123132	116366	134750	119750	57	38900	500	96120	100	1	11494767	14575	24.40	5.44	12	0.97	5197.00	23321.00	139600	20240228	-9.17	61700	20230726	105.51	139600	-9.17	20240228	82300	54.07	20240103	139600	-9.17	20240228	61700	105.51	20230726	3.90	N	067160	500	57 억	3583191	N	N	754	N	N
7	20240229	110605	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126300	-3600	5	-2.77	11844811800	92778	14.46	128600	130900	125500	168800	91000	129900	127663.07	31.17	-3158	146366	138132	131366	123132	116366	134750	119750	57	38900	500	96120	100	1	11494767	14518	24.30	5.42	12	0.81	5197.00	23321.00	139600	20240228	-9.53	61700	20230726	104.70	139600	-9.53	20240228	82300	53.46	20240103	139600	-9.53	20240228	61700	104.70	20230726	3.90	N	067160	500	57 억	3583191	N	N	754	N	N
8	20240229	100605	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126600	-3300	5	-2.54	6980862900	54249	8.45	128600	130900	126500	168800	91000	129900	128676.96	31.17	-3998	146366	138132	131366	123132	116366	134750	119750	57	38900	500	96120	100	1	11494767	14552	24.36	5.43	12	0.47	5197.00	23321.00	139600	20240228	-9.31	61700	20230726	105.19	139600	-9.31	20240228	82300	53.83	20240103	139600	-9.31	20240228	61700	105.19	20230726	3.90	N	067160	500	57 억	3583191	N	N	754	N	N
9	20240229	090604	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	130800	900	2	0.69	1374334500	10655	1.66	128600	130800	127500	168800	91000	129900	128965.82	31.17	1030	146366	138132	131366	123132	116366	134750	119750	57	38900	500	96120	100	1	11494767	15035	25.17	5.61	12	0.09	5197.00	23321.00	139600	20240228	-6.30	61700	20230726	111.99	139600	-6.30	20240228	82300	58.93	20240103	139600	-6.30	20240228	61700	111.99	20230726	3.90	N	067160	500	57 억	3583191	N	N	754	N	N
10	20240228	160530	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	129900	600	2	0.46	85283714700	640113	169.81	130500	139600	124600	168000	90600	129300	133237.38	30.54	-18524	136366	132832	128166	124632	119966	134600	126400	57	38700	500	95680	100	1	11494767	14932	25.00	5.57	12	5.57	5197.00	23321.00	139600	20240228	-6.95	61700	20230726	110.53	139600	-6.95	20240228	82300	57.84	20240103	139600	-6.95	20240228	61700	110.53	20230726	3.88	N	067160	500	57 억	3510330	N	N	754	N	N
11	20240228	150531	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	128800	-500	5	-0.39	82953769900	622108	165.03	130500	139600	124600	168000	90600	129300	133343.60	30.54	-16673	136366	132832	128166	124632	119966	134600	126400	57	38700	500	95680	100	1	11494767	14805	24.78	5.52	12	5.41	5197.00	23321.00	139600	20240228	-7.74	61700	20230726	108.75	139600	-7.74	20240228	82300	56.50	20240103	139600	-7.74	20240228	61700	108.75	20230726	3.88	N	067160	500	57 억	3510330	N	N	850	N	N
12	20240228	140604	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	129500	200	2	0.15	79042877400	591813	156.99	130500	139600	124600	168000	90600	129300	133561.18	30.54	-18171	136366	132832	128166	124632	119966	134600	126400	57	38700	500	95680	100	1	11494767	14886	24.92	5.55	12	5.15	5197.00	23321.00	139600	20240228	-7.23	61700	20230726	109.89	139600	-7.23	20240228	82300	57.35	20240103	139600	-7.23	20240228	61700	109.89	20230726	3.88	N	067160	500	57 억	3510330	N	N	850	N	N
13	20240228	130604	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	128300	-1000	5	-0.77	75504523900	564375	149.72	130500	139600	124600	168000	90600	129300	133785.00	30.54	-18290	136366	132832	128166	124632	119966	134600	126400	57	38700	500	95680	100	1	11494767	14748	24.69	5.50	12	4.91	5197.00	23321.00	139600	20240228	-8.09	61700	20230726	107.94	139600	-8.09	20240228	82300	55.89	20240103	139600	-8.09	20240228	61700	107.94	20230726	3.88	N	067160	500	57 억	3510330	N	N	850	N	N
14	20240228	120605	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	129400	100	2	0.08	71014200300	529509	140.47	130500	139600	124600	168000	90600	129300	134114.08	30.54	-19830	136366	132832	128166	124632	119966	134600	126400	57	38700	500	95680	100	1	11494767	14874	24.90	5.55	12	4.61	5197.00	23321.00	139600	20240228	-7.31	61700	20230726	109.72	139600	-7.31	20240228	82300	57.23	20240103	139600	-7.31	20240228	61700	109.72	20230726	3.88	N	067160	500	57 억	3510330	N	N	850	N	N
15	20240228	110540	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	132200	2900	2	2.24	54318943400	399732	106.04	130500	139600	130300	168000	90600	129300	135889.82	30.54	-9458	136366	132832	128166	124632	119966	134600	126400	57	38700	500	95680	100	1	11494767	15196	25.44	5.67	12	3.48	5197.00	23321.00	139600	20240228	-5.30	61700	20230726	114.26	139600	-5.30	20240228	82300	60.63	20240103	139600	-5.30	20240228	61700	114.26	20230726	3.88	N	067160	500	57 억	3510330	N	N	850	N	N
16	20240228	100602	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	137400	8100	2	6.26	43085189300	316271	83.90	130500	139600	130300	168000	90600	129300	136230.59	30.54	21120	136366	132832	128166	124632	119966	134600	126400	57	38700	500	95680	100	1	11494767	15794	26.44	5.89	12	2.75	5197.00	23321.00	139600	20240228	-1.58	61700	20230726	122.69	139600	-1.58	20240228	82300	66.95	20240103	139600	-1.58	20240228	61700	122.69	20230726	3.88	N	067160	500	57 억	3510330	N	N	850	N	N
17	20240228	090604	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	136900	7600	2	5.88	11765053800	87640	23.25	130500	138000	130300	168000	90600	129300	134247.82	30.54	15630	136366	132832	128166	124632	119966	134600	126400	57	38700	500	95680	100	1	11494767	15736	26.34	5.87	12	0.76	5197.00	23321.00	138000	20240228	-0.80	61700	20230726	121.88	138000	-0.80	20240228	82300	66.34	20240103	138000	-0.80	20240228	61700	121.88	20230726	3.88	N	067160	500	57 억	3510330	N	N	850	N	N
18	20240227	160603	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	129300	6400	2	5.21	48180460800	375638	200.60	123800	131700	123500	159700	86100	122900	128261.42	29.81	13540	129966	126432	124366	120832	118766	125400	119800	57	36800	500	90940	100	1	11494767	14863	24.88	5.54	12	3.27	5197.00	23321.00	131700	20240227	-1.82	61700	20230726	109.56	131700	-1.82	20240227	82300	57.11	20240103	131700	-1.82	20240227	61700	109.56	20230726	3.98	N	067160	500	57 억	3426954	N	N	850	N	N
19	20240227	150605	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	129100	6200	2	5.04	46361294300	361544	193.08	123800	131700	123500	159700	86100	122900	128231.40	29.81	14588	129966	126432	124366	120832	118766	125400	119800	57	36800	500	90940	100	1	11494767	14840	24.84	5.54	12	3.15	5197.00	23321.00	131700	20240227	-1.97	61700	20230726	109.24	131700	-1.97	20240227	82300	56.87	20240103	131700	-1.97	20240227	61700	109.24	20230726	3.98	N	067160	500	57 억	3426954	N	N	452	N	N
20	20240227	140603	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	128000	5100	2	4.15	43049226900	335735	179.29	123800	131700	123500	159700	86100	122900	128223.83	29.81	12198	129966	126432	124366	120832	118766	125400	119800	57	36800	500	90940	100	1	11494767	14713	24.63	5.49	12	2.92	5197.00	23321.00	131700	20240227	-2.81	61700	20230726	107.46	131700	-2.81	20240227	82300	55.53	20240103	131700	-2.81	20240227	61700	107.46	20230726	3.98	N	067160	500	57 억	3426954	N	N	452	N	N
21	20240227	130525	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	129200	6300	2	5.13	38931699200	303810	162.24	123800	131700	123500	159700	86100	122900	128144.89	29.81	14004	129966	126432	124366	120832	118766	125400	119800	57	36800	500	90940	100	1	11494767	14851	24.86	5.54	12	2.64	5197.00	23321.00	131700	20240227	-1.90	61700	20230726	109.40	131700	-1.90	20240227	82300	56.99	20240103	131700	-1.90	20240227	61700	109.40	20230726	3.98	N	067160	500	57 억	3426954	N	N	452	N	N
22	20240227	120606	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	129100	6200	2	5.04	36721720400	286672	153.09	123800	131700	123500	159700	86100	122900	128096.64	29.81	11512	129966	126432	124366	120832	118766	125400	119800	57	36800	500	90940	100	1	11494767	14840	24.84	5.54	12	2.49	5197.00	23321.00	131700	20240227	-1.97	61700	20230726	109.24	131700	-1.97	20240227	82300	56.87	20240103	131700	-1.97	20240227	61700	109.24	20230726	3.98	N	067160	500	57 억	3426954	N	N	452	N	N
23	20240227	110603	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	129500	6600	2	5.37	32624646900	254959	136.16	123800	131700	123500	159700	86100	122900	127960.37	29.81	11976	129966	126432	124366	120832	118766	125400	119800	57	36800	500	90940	100	1	11494767	14886	24.92	5.55	12	2.22	5197.00	23321.00	131700	20240227	-1.67	61700	20230726	109.89	131700	-1.67	20240227	82300	57.35	20240103	131700	-1.67	20240227	61700	109.89	20230726	3.98	N	067160	500	57 억	3426954	N	N	452	N	N
24	20240227	100600	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	126900	4000	2	3.25	19092919900	150479	80.36	123800	129600	123500	159700	86100	122900	126880.96	29.81	-1821	129966	126432	124366	120832	118766	125400	119800	57	36800	500	90940	100	1	11494767	14587	24.42	5.44	12	1.31	5197.00	23321.00	129600	20240227	-2.08	61700	20230726	105.67	129600	-2.08	20240227	82300	54.19	20240103	129600	-2.08	20240227	61700	105.67	20230726	3.98	N	067160	500	57 억	3426954	N	N	452	N	N
25	20240227	090602	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	126900	4000	2	3.25	3606465900	28815	15.39	123800	127400	123500	159700	86100	122900	125159.32	29.81	5503	129966	126432	124366	120832	118766	125400	119800	57	36800	500	90940	100	1	11494767	14587	24.42	5.44	12	0.25	5197.00	23321.00	128800	20240223	-1.48	61700	20230726	105.67	128800	-1.48	20240223	82300	54.19	20240103	128800	-1.48	20240223	61700	105.67	20230726	3.98	N	067160	500	57 억	3426954	N	N	452	N	N
26	20240226	160601	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122900	-3100	5	-2.46	21732701800	175634	75.14	127000	127900	122300	163800	88200	126000	123739.01	29.74	2584	131400	128700	126100	123400	120800	130050	124750	57	37800	500	93240	100	1	11494767	14127	23.65	5.27	12	1.53	5197.00	23321.00	128800	20240223	-4.58	61700	20230726	99.19	128800	-4.58	20240223	82300	49.33	20240103	128800	-4.58	20240223	61700	99.19	20230726	4.15	N	067160	500	57 억	3418353	N	N	452	N	N
27	20240226	150559	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122600	-3400	5	-2.70	20237171100	163459	69.93	127000	127900	122300	163800	88200	126000	123805.52	29.74	1796	131400	128700	126100	123400	120800	130050	124750	57	37800	500	93240	100	1	11494767	14093	23.59	5.26	12	1.42	5197.00	23321.00	128800	20240223	-4.81	61700	20230726	98.70	128800	-4.81	20240223	82300	48.97	20240103	128800	-4.81	20240223	61700	98.70	20230726	4.15	N	067160	500	57 억	3418353	N	N	775	N	N
28	20240226	140601	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123200	-2800	5	-2.22	17304752300	139595	59.72	127000	127900	122500	163800	88200	126000	123963.69	29.74	-2205	131400	128700	126100	123400	120800	130050	124750	57	37800	500	93240	100	1	11494767	14162	23.71	5.28	12	1.21	5197.00	23321.00	128800	20240223	-4.35	61700	20230726	99.68	128800	-4.35	20240223	82300	49.70	20240103	128800	-4.35	20240223	61700	99.68	20230726	4.15	N	067160	500	57 억	3418353	N	N	775	N	N
29	20240226	130557	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122900	-3100	5	-2.46	13812730900	111143	47.55	127000	127900	122500	163800	88200	126000	124278.60	29.74	1799	131400	128700	126100	123400	120800	130050	124750	57	37800	500	93240	100	1	11494767	14127	23.65	5.27	12	0.97	5197.00	23321.00	128800	20240223	-4.58	61700	20230726	99.19	128800	-4.58	20240223	82300	49.33	20240103	128800	-4.58	20240223	61700	99.19	20230726	4.15	N	067160	500	57 억	3418353	N	N	775	N	N
30	20240226	120556	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123700	-2300	5	-1.83	12275056000	98662	42.21	127000	127900	122500	163800	88200	126000	124414.91	29.74	2140	131400	128700	126100	123400	120800	130050	124750	57	37800	500	93240	100	1	11494767	14219	23.80	5.30	12	0.86	5197.00	23321.00	128800	20240223	-3.96	61700	20230726	100.49	128800	-3.96	20240223	82300	50.30	20240103	128800	-3.96	20240223	61700	100.49	20230726	4.15	N	067160	500	57 억	3418353	N	N	775	N	N
31	20240226	110555	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123700	-2300	5	-1.83	10104916800	81085	34.69	127000	127900	122500	163800	88200	126000	124620.94	29.74	-353	131400	128700	126100	123400	120800	130050	124750	57	37800	500	93240	100	1	11494767	14219	23.80	5.30	12	0.71	5197.00	23321.00	128800	20240223	-3.96	61700	20230726	100.49	128800	-3.96	20240223	82300	50.30	20240103	128800	-3.96	20240223	61700	100.49	20230726	4.15	N	067160	500	57 억	3418353	N	N	775	N	N
32	20240226	100552	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124200	-1800	5	-1.43	6656719800	53146	22.74	127000	127900	123300	163800	88200	126000	125253.17	29.74	-417	131400	128700	126100	123400	120800	130050	124750	57	37800	500	93240	100	1	11494767	14277	23.90	5.33	12	0.46	5197.00	23321.00	128800	20240223	-3.57	61700	20230726	101.30	128800	-3.57	20240223	82300	50.91	20240103	128800	-3.57	20240223	61700	101.30	20230726	4.15	N	067160	500	57 억	3418353	N	N	775	N	N
33	20240226	090552	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	127600	1600	2	1.27	880389800	6932	2.97	127000	127900	126200	163800	88200	126000	127006.63	29.74	-1033	131400	128700	126100	123400	120800	130050	124750	57	37800	500	93240	100	1	11494767	14667	24.55	5.47	12	0.06	5197.00	23321.00	128800	20240223	-0.93	61700	20230726	106.81	128800	-0.93	20240223	82300	55.04	20240103	128800	-0.93	20240223	61700	106.81	20230726	4.15	N	067160	500	57 억	3418353	N	N	775	N	N
34	20240223	160554	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	126000	1000	2	0.80	29345350200	232611	77.54	123600	128800	123500	162500	87500	125000	126156.49	29.44	-41117	130800	127900	123000	120100	115200	129350	121550	57	37500	500	92500	100	1	11494767	14483	24.24	5.40	12	2.02	5197.00	23321.00	128800	20240223	-2.17	61700	20230726	104.21	128800	-2.17	20240223	82300	53.10	20240103	128800	-2.17	20240223	61700	104.21	20230726	4.02	N	067160	500	57 억	3383965	N	N	775	N	N
35	20240223	150552	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	125600	600	2	0.48	26691432400	211535	70.51	123600	128800	123500	162500	87500	125000	126179.85	29.44	-42245	130800	127900	123000	120100	115200	129350	121550	57	37500	500	92500	100	1	11494767	14437	24.17	5.39	12	1.84	5197.00	23321.00	128800	20240223	-2.48	61700	20230726	103.57	128800	-2.48	20240223	82300	52.61	20240103	128800	-2.48	20240223	61700	103.57	20230726	4.02	N	067160	500	57 억	3383965	N	N	749	N	N
36	20240223	140552	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	125800	800	2	0.64	23486649700	186058	62.02	123600	128800	123500	162500	87500	125000	126233.07	29.44	-38389	130800	127900	123000	120100	115200	129350	121550	57	37500	500	92500	100	1	11494767	14460	24.21	5.39	12	1.62	5197.00	23321.00	128800	20240223	-2.33	61700	20230726	103.89	128800	-2.33	20240223	82300	52.86	20240103	128800	-2.33	20240223	61700	103.89	20230726	4.02	N	067160	500	57 억	3383965	N	N	749	N	N
37	20240223	130550	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	125700	700	2	0.56	20900141800	165427	55.14	123600	128800	123500	162500	87500	125000	126340.73	29.44	-35109	130800	127900	123000	120100	115200	129350	121550	57	37500	500	92500	100	1	11494767	14449	24.19	5.39	12	1.44	5197.00	23321.00	128800	20240223	-2.41	61700	20230726	103.73	128800	-2.41	20240223	82300	52.73	20240103	128800	-2.41	20240223	61700	103.73	20230726	4.02	N	067160	500	57 억	3383965	N	N	749	N	N
38	20240223	120551	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	126400	1400	2	1.12	18010995900	142522	47.51	123600	128800	123500	162500	87500	125000	126373.63	29.44	-26166	130800	127900	123000	120100	115200	129350	121550	57	37500	500	92500	100	1	11494767	14529	24.32	5.42	12	1.24	5197.00	23321.00	128800	20240223	-1.86	61700	20230726	104.86	128800	-1.86	20240223	82300	53.58	20240103	128800	-1.86	20240223	61700	104.86	20230726	4.02	N	067160	500	57 억	3383965	N	N	749	N	N
39	20240223	110546	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	125900	900	2	0.72	16296552000	128956	42.99	123600	128800	123500	162500	87500	125000	126373.17	29.44	-22475	130800	127900	123000	120100	115200	129350	121550	57	37500	500	92500	100	1	11494767	14472	24.23	5.40	12	1.12	5197.00	23321.00	128800	20240223	-2.25	61700	20230726	104.05	128800	-2.25	20240223	82300	52.98	20240103	128800	-2.25	20240223	61700	104.05	20230726	4.02	N	067160	500	57 억	3383965	N	N	749	N	N
40	20240223	100544	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	125500	500	2	0.40	13196466800	104429	34.81	123600	128800	123500	162500	87500	125000	126368.09	29.44	-18715	130800	127900	123000	120100	115200	129350	121550	57	37500	500	92500	100	1	11494767	14426	24.15	5.38	12	0.91	5197.00	23321.00	128800	20240223	-2.56	61700	20230726	103.40	128800	-2.56	20240223	82300	52.49	20240103	128800	-2.56	20240223	61700	103.40	20230726	4.02	N	067160	500	57 억	3383965	N	N	749	N	N
41	20240223	090548	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125700	700	2	0.56	1691643000	13578	4.53	123600	125900	123500	162500	87500	125000	124586.47	29.44	-2371	130800	127900	123000	120100	115200	129350	121550	57	37500	500	92500	100	1	11494767	14449	24.19	5.39	12	0.12	5197.00	23321.00	126000	20240215	-0.24	61700	20230726	103.73	126000	-0.24	20240215	82300	52.73	20240103	126000	-0.24	20240215	61700	103.73	20230726	4.02	N	067160	500	57 억	3383965	N	N	749	N	N
42	20240222	160541	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	125000	7600	2	6.47	36824426200	298942	159.78	119000	125900	118100	152600	82200	117400	123179.61	28.72	55671	120733	119066	117533	115866	114333	118300	115100	57	35200	500	86870	100	1	11494767	14368	24.05	5.36	12	2.60	5197.00	23321.00	126000	20240215	-0.79	61700	20230726	102.59	126000	-0.79	20240215	82300	51.88	20240103	126000	-0.79	20240215	61700	102.59	20230726	3.99	N	067160	500	57 억	3301069	N	N	749	N	N
43	20240222	150550	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124500	7100	2	6.05	34431128800	279775	149.53	119000	125900	118100	152600	82200	117400	123067.39	28.72	57478	120733	119066	117533	115866	114333	118300	115100	57	35200	500	86870	100	1	11494767	14311	23.96	5.34	12	2.43	5197.00	23321.00	126000	20240215	-1.19	61700	20230726	101.78	126000	-1.19	20240215	82300	51.28	20240103	126000	-1.19	20240215	61700	101.78	20230726	3.99	N	067160	500	57 억	3301069	N	N	740	N	N
44	20240222	140548	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	124800	7400	2	6.30	29740833100	242113	129.40	119000	125900	118100	152600	82200	117400	122838.85	28.72	50879	120733	119066	117533	115866	114333	118300	115100	57	35200	500	86870	100	1	11494767	14345	24.01	5.35	12	2.11	5197.00	23321.00	126000	20240215	-0.95	61700	20230726	102.27	126000	-0.95	20240215	82300	51.64	20240103	126000	-0.95	20240215	61700	102.27	20230726	3.99	N	067160	500	57 억	3301069	N	N	740	N	N
45	20240222	130537	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123900	6500	2	5.54	23822948000	194805	104.12	119000	124500	118100	152600	82200	117400	122291.48	28.72	46958	120733	119066	117533	115866	114333	118300	115100	57	35200	500	86870	100	1	11494767	14242	23.84	5.31	12	1.69	5197.00	23321.00	126000	20240215	-1.67	61700	20230726	100.81	126000	-1.67	20240215	82300	50.55	20240103	126000	-1.67	20240215	61700	100.81	20230726	3.99	N	067160	500	57 억	3301069	N	N	740	N	N
46	20240222	120545	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123300	5900	2	5.03	19802197700	162362	86.78	119000	124400	118100	152600	82200	117400	121963.51	28.72	37407	120733	119066	117533	115866	114333	118300	115100	57	35200	500	86870	100	1	11494767	14173	23.73	5.29	12	1.41	5197.00	23321.00	126000	20240215	-2.14	61700	20230726	99.84	126000	-2.14	20240215	82300	49.82	20240103	126000	-2.14	20240215	61700	99.84	20230726	3.99	N	067160	500	57 억	3301069	N	N	740	N	N
47	20240222	110541	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	123300	5900	2	5.03	16511652000	135688	72.52	119000	124400	118100	152600	82200	117400	121688.66	28.72	28921	120733	119066	117533	115866	114333	118300	115100	57	35200	500	86870	100	1	11494767	14173	23.73	5.29	12	1.18	5197.00	23321.00	126000	20240215	-2.14	61700	20230726	99.84	126000	-2.14	20240215	82300	49.82	20240103	126000	-2.14	20240215	61700	99.84	20230726	3.99	N	067160	500	57 억	3301069	N	N	740	N	N
48	20240222	100538	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121400	4000	2	3.41	9144185700	75817	40.52	119000	122200	118100	152600	82200	117400	120609.03	28.72	12706	120733	119066	117533	115866	114333	118300	115100	57	35200	500	86870	100	1	11494767	13955	23.36	5.21	12	0.66	5197.00	23321.00	126000	20240215	-3.65	61700	20230726	96.76	126000	-3.65	20240215	82300	47.51	20240103	126000	-3.65	20240215	61700	96.76	20230726	3.99	N	067160	500	57 억	3301069	N	N	740	N	N
49	20240222	090546	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	120200	2800	2	2.39	2989478700	24907	13.31	119000	121000	118100	152600	82200	117400	120026.59	28.72	5961	120733	119066	117533	115866	114333	118300	115100	57	35200	500	86870	100	1	11494767	13817	23.13	5.15	12	0.22	5197.00	23321.00	126000	20240215	-4.60	61700	20230726	94.81	126000	-4.60	20240215	82300	46.05	20240103	126000	-4.60	20240215	61700	94.81	20230726	3.99	N	067160	500	57 억	3301069	N	N	740	N	N
50	20240221	160541	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	117400	-1100	5	-0.93	21790915100	185838	68.82	118000	119200	116000	154000	83000	118500	117257.43	28.13	28824	123100	120800	118200	115900	113300	119500	114600	57	35500	500	87690	100	1	11494767	13495	22.59	5.03	12	1.62	5197.00	23321.00	126000	20240215	-6.83	61700	20230726	90.28	126000	-6.83	20240215	82300	42.65	20240103	126000	-6.83	20240215	61700	90.28	20230726	4.10	N	067160	500	57 억	3233049	N	N	740	N	N
51	20240221	150537	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	117000	-1500	5	-1.27	20498874300	174818	64.74	118000	119200	116000	154000	83000	118500	117258.28	28.13	25959	123100	120800	118200	115900	113300	119500	114600	57	35500	500	87690	100	1	11494767	13449	22.51	5.02	12	1.52	5197.00	23321.00	126000	20240215	-7.14	61700	20230726	89.63	126000	-7.14	20240215	82300	42.16	20240103	126000	-7.14	20240215	61700	89.63	20230726	4.10	N	067160	500	57 억	3233049	N	N	904	N	N
52	20240221	140538	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	116400	-2100	5	-1.77	16340490300	139155	51.53	118000	119200	116400	154000	83000	118500	117426.44	28.13	20202	123100	120800	118200	115900	113300	119500	114600	57	35500	500	87690	100	1	11494767	13380	22.40	4.99	12	1.21	5197.00	23321.00	126000	20240215	-7.62	61700	20230726	88.65	126000	-7.62	20240215	82300	41.43	20240103	126000	-7.62	20240215	61700	88.65	20230726	4.10	N	067160	500	57 억	3233049	N	N	904	N	N
53	20240221	130539	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	117200	-1300	5	-1.10	13097202400	111398	41.25	118000	119200	116600	154000	83000	118500	117571.14	28.13	16243	123100	120800	118200	115900	113300	119500	114600	57	35500	500	87690	100	1	11494767	13472	22.55	5.03	12	0.97	5197.00	23321.00	126000	20240215	-6.98	61700	20230726	89.95	126000	-6.98	20240215	82300	42.41	20240103	126000	-6.98	20240215	61700	89.95	20230726	4.10	N	067160	500	57 억	3233049	N	N	904	N	N
54	20240221	120538	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	117100	-1400	5	-1.18	11092620000	94300	34.92	118000	119200	116600	154000	83000	118500	117631.06	28.13	10956	123100	120800	118200	115900	113300	119500	114600	57	35500	500	87690	100	1	11494767	13460	22.53	5.02	12	0.82	5197.00	23321.00	126000	20240215	-7.06	61700	20230726	89.79	126000	-7.06	20240215	82300	42.28	20240103	126000	-7.06	20240215	61700	89.79	20230726	4.10	N	067160	500	57 억	3233049	N	N	904	N	N
55	20240221	110544	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	117800	-700	5	-0.59	8893102600	75574	27.99	118000	119200	116600	154000	83000	118500	117673.96	28.13	6867	123100	120800	118200	115900	113300	119500	114600	57	35500	500	87690	100	1	11494767	13541	22.67	5.05	12	0.66	5197.00	23321.00	126000	20240215	-6.51	61700	20230726	90.92	126000	-6.51	20240215	82300	43.13	20240103	126000	-6.51	20240215	61700	90.92	20230726	4.10	N	067160	500	57 억	3233049	N	N	904	N	N
56	20240221	100536	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	117500	-1000	5	-0.84	6148899700	52301	19.37	118000	119200	116600	154000	83000	118500	117567.30	28.13	723	123100	120800	118200	115900	113300	119500	114600	57	35500	500	87690	100	1	11494767	13506	22.61	5.04	12	0.45	5197.00	23321.00	126000	20240215	-6.75	61700	20230726	90.44	126000	-6.75	20240215	82300	42.77	20240103	126000	-6.75	20240215	61700	90.44	20230726	4.10	N	067160	500	57 억	3233049	N	N	904	N	N
57	20240221	090536	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	117400	-1100	5	-0.93	895831400	7616	2.82	118000	118400	116600	154000	83000	118500	117623.42	28.13	-408	123100	120800	118200	115900	113300	119500	114600	57	35500	500	87690	100	1	11494767	13495	22.59	5.03	12	0.07	5197.00	23321.00	126000	20240215	-6.83	61700	20230726	90.28	126000	-6.83	20240215	82300	42.65	20240103	126000	-6.83	20240215	61700	90.28	20230726	4.10	N	067160	500	57 억	3233049	N	N	904	N	N
58	20240220	160531	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118500	-2000	5	-1.66	29870289600	253874	151.55	119100	120500	115600	156600	84400	120500	117657.15	27.55	52107	126966	123732	120866	117632	114766	122300	116200	57	36100	500	89170	100	1	11494767	13621	22.80	5.08	12	2.21	5197.00	23321.00	126000	20240215	-5.95	61700	20230726	92.06	126000	-5.95	20240215	82300	43.99	20240103	126000	-5.95	20240215	61700	92.06	20230726	4.27	N	067160	500	57 억	3166892	N	N	904	N	N
59	20240220	150534	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118400	-2100	5	-1.74	27207608900	231437	138.16	119100	120500	115600	156600	84400	120500	117559.14	27.55	49069	126966	123732	120866	117632	114766	122300	116200	57	36100	500	89170	100	1	11494767	13610	22.78	5.08	12	2.01	5197.00	23321.00	126000	20240215	-6.03	61700	20230726	91.90	126000	-6.03	20240215	82300	43.86	20240103	126000	-6.03	20240215	61700	91.90	20230726	4.27	N	067160	500	57 억	3166892	N	N	424	N	N
60	20240220	140535	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	117200	-3300	5	-2.74	23410575200	199081	118.84	119100	120500	115600	156600	84400	120500	117592.85	27.55	34442	126966	123732	120866	117632	114766	122300	116200	57	36100	500	89170	100	1	11494767	13472	22.55	5.03	12	1.73	5197.00	23321.00	126000	20240215	-6.98	61700	20230726	89.95	126000	-6.98	20240215	82300	42.41	20240103	126000	-6.98	20240215	61700	89.95	20230726	4.27	N	067160	500	57 억	3166892	N	N	424	N	N
61	20240220	130534	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118300	-2200	5	-1.83	19254276300	163736	97.74	119100	120500	115600	156600	84400	120500	117592.98	27.55	31642	126966	123732	120866	117632	114766	122300	116200	57	36100	500	89170	100	1	11494767	13598	22.76	5.07	12	1.42	5197.00	23321.00	126000	20240215	-6.11	61700	20230726	91.73	126000	-6.11	20240215	82300	43.74	20240103	126000	-6.11	20240215	61700	91.73	20230726	4.27	N	067160	500	57 억	3166892	N	N	424	N	N
62	20240220	120532	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118800	-1700	5	-1.41	16358394400	139375	83.20	119100	120500	115600	156600	84400	120500	117369.08	27.55	24548	126966	123732	120866	117632	114766	122300	116200	57	36100	500	89170	100	1	11494767	13656	22.86	5.09	12	1.21	5197.00	23321.00	126000	20240215	-5.71	61700	20230726	92.54	126000	-5.71	20240215	82300	44.35	20240103	126000	-5.71	20240215	61700	92.54	20230726	4.27	N	067160	500	57 억	3166892	N	N	424	N	N
63	20240220	110531	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118000	-2500	5	-2.07	13799768500	117825	70.34	119100	120500	115600	156600	84400	120500	117120.17	27.55	10954	126966	123732	120866	117632	114766	122300	116200	57	36100	500	89170	100	1	11494767	13564	22.71	5.06	12	1.03	5197.00	23321.00	126000	20240215	-6.35	61700	20230726	91.25	126000	-6.35	20240215	82300	43.38	20240103	126000	-6.35	20240215	61700	91.25	20230726	4.27	N	067160	500	57 억	3166892	N	N	424	N	N
64	20240220	100523	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	116500	-4000	5	-3.32	9777688100	83565	49.88	119100	120500	115600	156600	84400	120500	117005.93	27.55	-6038	126966	123732	120866	117632	114766	122300	116200	57	36100	500	89170	100	1	11494767	13391	22.42	5.00	12	0.73	5197.00	23321.00	126000	20240215	-7.54	61700	20230726	88.82	126000	-7.54	20240215	82300	41.56	20240103	126000	-7.54	20240215	61700	88.82	20230726	4.27	N	067160	500	57 억	3166892	N	N	424	N	N
65	20240220	090536	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	119600	-900	5	-0.75	797487500	6674	3.98	119100	120500	118700	156600	84400	120500	119487.89	27.55	-1014	126966	123732	120866	117632	114766	122300	116200	57	36100	500	89170	100	1	11494767	13748	23.01	5.13	12	0.06	5197.00	23321.00	126000	20240215	-5.08	61700	20230726	93.84	126000	-5.08	20240215	82300	45.32	20240103	126000	-5.08	20240215	61700	93.84	20230726	4.27	N	067160	500	57 억	3166892	N	N	424	N	N
66	20240219	160534	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	120500	-1100	5	-0.90	20012851600	166152	63.34	121600	124100	118000	158000	85200	121600	120444.20	27.84	-8106	127533	124566	122333	119366	117133	123450	118250	57	36400	500	89980	100	1	11494767	13851	23.19	5.17	12	1.45	5197.00	23321.00	126000	20240215	-4.37	61700	20230726	95.30	126000	-4.37	20240215	82300	46.42	20240103	126000	-4.37	20240215	61700	95.30	20230726	4.26	N	067160	500	57 억	3199644	N	N	424	N	N
67	20240219	150537	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	120800	-800	5	-0.66	18641852700	154772	59.01	121600	124100	118000	158000	85200	121600	120442.04	27.84	-6835	127533	124566	122333	119366	117133	123450	118250	57	36400	500	89980	100	1	11494767	13886	23.24	5.18	12	1.35	5197.00	23321.00	126000	20240215	-4.13	61700	20230726	95.79	126000	-4.13	20240215	82300	46.78	20240103	126000	-4.13	20240215	61700	95.79	20230726	4.26	N	067160	500	57 억	3199644	N	N	295	N	N
68	20240219	140536	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	119800	-1800	5	-1.48	15773656100	130908	49.91	121600	124100	118000	158000	85200	121600	120488.36	27.84	-3624	127533	124566	122333	119366	117133	123450	118250	57	36400	500	89980	100	1	11494767	13771	23.05	5.14	12	1.14	5197.00	23321.00	126000	20240215	-4.92	61700	20230726	94.17	126000	-4.92	20240215	82300	45.57	20240103	126000	-4.92	20240215	61700	94.17	20230726	4.26	N	067160	500	57 억	3199644	N	N	295	N	N
69	20240219	130536	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	120100	-1500	5	-1.23	14351776900	119051	45.39	121600	124100	118000	158000	85200	121600	120545.40	27.84	-2749	127533	124566	122333	119366	117133	123450	118250	57	36400	500	89980	100	1	11494767	13805	23.11	5.15	12	1.04	5197.00	23321.00	126000	20240215	-4.68	61700	20230726	94.65	126000	-4.68	20240215	82300	45.93	20240103	126000	-4.68	20240215	61700	94.65	20230726	4.26	N	067160	500	57 억	3199644	N	N	295	N	N
70	20240219	120535	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	120100	-1500	5	-1.23	12943506200	107332	40.92	121600	124100	118000	158000	85200	121600	120586.67	27.84	-806	127533	124566	122333	119366	117133	123450	118250	57	36400	500	89980	100	1	11494767	13805	23.11	5.15	12	0.93	5197.00	23321.00	126000	20240215	-4.68	61700	20230726	94.65	126000	-4.68	20240215	82300	45.93	20240103	126000	-4.68	20240215	61700	94.65	20230726	4.26	N	067160	500	57 억	3199644	N	N	295	N	N
71	20240219	110535	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	119200	-2400	5	-1.97	11586353400	95996	36.60	121600	124100	118000	158000	85200	121600	120689.68	27.84	-2551	127533	124566	122333	119366	117133	123450	118250	57	36400	500	89980	100	1	11494767	13702	22.94	5.11	12	0.84	5197.00	23321.00	126000	20240215	-5.40	61700	20230726	93.19	126000	-5.40	20240215	82300	44.84	20240103	126000	-5.40	20240215	61700	93.19	20230726	4.26	N	067160	500	57 억	3199644	N	N	295	N	N
72	20240219	100529	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	118900	-2700	5	-2.22	9132904600	75467	28.77	121600	124100	118000	158000	85200	121600	121013.16	27.84	-5398	127533	124566	122333	119366	117133	123450	118250	57	36400	500	89980	100	1	11494767	13667	22.88	5.10	12	0.66	5197.00	23321.00	126000	20240215	-5.63	61700	20230726	92.71	126000	-5.63	20240215	82300	44.47	20240103	126000	-5.63	20240215	61700	92.71	20230726	4.26	N	067160	500	57 억	3199644	N	N	295	N	N
73	20240219	090532	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	120500	-1100	5	-0.90	1366040300	11308	4.31	121600	121700	118900	158000	85200	121600	120751.29	27.84	-1492	127533	124566	122333	119366	117133	123450	118250	57	36400	500	89980	100	1	11494767	13851	23.19	5.17	12	0.10	5197.00	23321.00	126000	20240215	-4.37	61700	20230726	95.30	126000	-4.37	20240215	82300	46.42	20240103	126000	-4.37	20240215	61700	95.30	20230726	4.26	N	067160	500	57 억	3199644	N	N	295	N	N
74	20240216	160530	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121600	100	2	0.08	31809328300	260420	38.00	122400	125300	120100	157900	85100	121500	122146.81	27.43	-837	131833	126666	120833	115666	109833	123750	112750	57	36400	500	89910	100	1	11494767	13978	23.40	5.21	12	2.27	5197.00	23321.00	126000	20240215	-3.49	61700	20230726	97.08	126000	-3.49	20240215	82300	47.75	20240103	126000	-3.49	20240215	61700	97.08	20230726	4.07	N	067160	500	57 억	3153150	N	N	295	N	N
75	20240216	150532	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	121500	0	3	0.00	30009837500	245604	35.84	122400	125300	120100	157900	85100	121500	122187.90	27.43	-2285	131833	126666	120833	115666	109833	123750	112750	57	36400	500	89910	100	1	11494767	13966	23.38	5.21	12	2.14	5197.00	23321.00	126000	20240215	-3.57	61700	20230726	96.92	126000	-3.57	20240215	82300	47.63	20240103	126000	-3.57	20240215	61700	96.92	20230726	4.07	N	067160	500	57 억	3153150	N	N	931	N	N
76	20240216	140536	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	120400	-1100	5	-0.91	26022879200	212632	31.03	122400	125300	120200	157900	85100	121500	122384.59	27.43	-4031	131833	126666	120833	115666	109833	123750	112750	57	36400	500	89910	100	1	11494767	13840	23.17	5.16	12	1.85	5197.00	23321.00	126000	20240215	-4.44	61700	20230726	95.14	126000	-4.44	20240215	82300	46.29	20240103	126000	-4.44	20240215	61700	95.14	20230726	4.07	N	067160	500	57 억	3153150	N	N	931	N	N
77	20240216	130529	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122000	500	2	0.41	22092278900	180164	26.29	122400	125300	121100	157900	85100	121500	122623.17	27.43	-3377	131833	126666	120833	115666	109833	123750	112750	57	36400	500	89910	100	1	11494767	14024	23.48	5.23	12	1.57	5197.00	23321.00	126000	20240215	-3.17	61700	20230726	97.73	126000	-3.17	20240215	82300	48.24	20240103	126000	-3.17	20240215	61700	97.73	20230726	4.07	N	067160	500	57 억	3153150	N	N	931	N	N
78	20240216	120531	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122300	800	2	0.66	20049567200	163396	23.84	122400	125300	121100	157900	85100	121500	122705.38	27.43	-1766	131833	126666	120833	115666	109833	123750	112750	57	36400	500	89910	100	1	11494767	14058	23.53	5.24	12	1.42	5197.00	23321.00	126000	20240215	-2.94	61700	20230726	98.22	126000	-2.94	20240215	82300	48.60	20240103	126000	-2.94	20240215	61700	98.22	20230726	4.07	N	067160	500	57 억	3153150	N	N	931	N	N
79	20240216	110533	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122500	1000	2	0.82	17746653200	144622	21.11	122400	125300	121100	157900	85100	121500	122710.61	27.43	-2441	131833	126666	120833	115666	109833	123750	112750	57	36400	500	89910	100	1	11494767	14081	23.57	5.25	12	1.26	5197.00	23321.00	126000	20240215	-2.78	61700	20230726	98.54	126000	-2.78	20240215	82300	48.85	20240103	126000	-2.78	20240215	61700	98.54	20230726	4.07	N	067160	500	57 억	3153150	N	N	931	N	N
80	20240216	100530	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122700	1200	2	0.99	12489555600	101470	14.81	122400	125300	121300	157900	85100	121500	123086.20	27.43	10098	131833	126666	120833	115666	109833	123750	112750	57	36400	500	89910	100	1	11494767	14104	23.61	5.26	12	0.88	5197.00	23321.00	126000	20240215	-2.62	61700	20230726	98.87	126000	-2.62	20240215	82300	49.09	20240103	126000	-2.62	20240215	61700	98.87	20230726	4.07	N	067160	500	57 억	3153150	N	N	931	N	N
81	20240216	090524	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	122800	1300	2	1.07	1920825900	15625	2.28	122400	124100	122000	157900	85100	121500	122932.95	27.43	2707	131833	126666	120833	115666	109833	123750	112750	57	36400	500	89910	100	1	11494767	14116	23.63	5.27	12	0.14	5197.00	23321.00	126000	20240215	-2.54	61700	20230726	99.03	126000	-2.54	20240215	82300	49.21	20240103	126000	-2.54	20240215	61700	99.03	20230726	4.07	N	067160	500	57 억	3153150	N	N	931	N	N
82	20240215	160528	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	121500	3500	2	2.97	83154195900	682806	156.48	122900	126000	115000	153400	82600	118000	121783.59	27.01	-7062	124600	121300	116700	113400	108800	122950	115050	57	35400	500	87320	100	1	11494767	13966	23.38	5.21	12	5.94	5197.00	23321.00	126000	20240215	-3.57	61700	20230726	96.92	126000	-3.57	20240215	82300	47.63	20240103	126000	-3.57	20240215	61700	96.92	20230726	4.12	N	067160	500	57 억	3105047	N	N	931	N	N
83	20240215	150531	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	121800	3800	2	3.22	80746780400	663014	151.94	122900	126000	115000	153400	82600	118000	121787.79	27.01	-12596	124600	121300	116700	113400	108800	122950	115050	57	35400	500	87320	100	1	11494767	14001	23.44	5.22	12	5.77	5197.00	23321.00	126000	20240215	-3.33	61700	20230726	97.41	126000	-3.33	20240215	82300	48.00	20240103	126000	-3.33	20240215	61700	97.41	20230726	4.12	N	067160	500	57 억	3105047	N	N	910	N	N
84	20240215	140528	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	120800	2800	2	2.37	75366671600	618675	141.78	122900	126000	115000	153400	82600	118000	121819.86	27.01	-17145	124600	121300	116700	113400	108800	122950	115050	57	35400	500	87320	100	1	11494767	13886	23.24	5.18	12	5.38	5197.00	23321.00	126000	20240215	-4.13	61700	20230726	95.79	126000	-4.13	20240215	82300	46.78	20240103	126000	-4.13	20240215	61700	95.79	20230726	4.12	N	067160	500	57 억	3105047	N	N	910	N	N
85	20240215	130524	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	121200	3200	2	2.71	65750363900	538247	123.35	122900	126000	115000	153400	82600	118000	122156.96	27.01	-16158	124600	121300	116700	113400	108800	122950	115050	57	35400	500	87320	100	1	11494767	13932	23.32	5.20	12	4.68	5197.00	23321.00	126000	20240215	-3.81	61700	20230726	96.43	126000	-3.81	20240215	82300	47.27	20240103	126000	-3.81	20240215	61700	96.43	20230726	4.12	N	067160	500	57 억	3105047	N	N	910	N	N
86	20240215	120528	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	121900	3900	2	3.31	61440557800	502701	115.20	122900	126000	115000	153400	82600	118000	122221.39	27.01	-7335	124600	121300	116700	113400	108800	122950	115050	57	35400	500	87320	100	1	11494767	14012	23.46	5.23	12	4.37	5197.00	23321.00	126000	20240215	-3.25	61700	20230726	97.57	126000	-3.25	20240215	82300	48.12	20240103	126000	-3.25	20240215	61700	97.57	20230726	4.12	N	067160	500	57 억	3105047	N	N	910	N	N
87	20240215	110524	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	121800	3800	2	3.22	52069714900	426259	97.69	122900	126000	115000	153400	82600	118000	122155.70	27.01	315	124600	121300	116700	113400	108800	122950	115050	57	35400	500	87320	100	1	11494767	14001	23.44	5.22	12	3.71	5197.00	23321.00	126000	20240215	-3.33	61700	20230726	97.41	126000	-3.33	20240215	82300	48.00	20240103	126000	-3.33	20240215	61700	97.41	20230726	4.12	N	067160	500	57 억	3105047	N	N	910	N	N
88	20240215	100523	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	123500	5500	2	4.66	42219733700	345754	79.24	122900	126000	115000	153400	82600	118000	122109.89	27.01	-9755	124600	121300	116700	113400	108800	122950	115050	57	35400	500	87320	100	1	11494767	14196	23.76	5.30	12	3.01	5197.00	23321.00	126000	20240215	-1.98	61700	20230726	100.16	126000	-1.98	20240215	82300	50.06	20240103	126000	-1.98	20240215	61700	100.16	20230726	4.12	N	067160	500	57 억	3105047	N	N	910	N	N
89	20240215	090524	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	122100	4100	2	3.47	9306516500	75869	17.39	122900	124400	120500	153400	82600	118000	122669.36	27.01	-7285	124600	121300	116700	113400	108800	122950	115050	57	35400	500	87320	100	1	11494767	14035	23.49	5.24	12	0.66	5197.00	23321.00	124400	20240215	-1.85	61700	20230726	97.89	124400	-1.85	20240215	82300	48.36	20240103	124400	-1.85	20240215	61700	97.89	20230726	4.12	N	067160	500	57 억	3105047	N	N	910	N	N
90	20240214	160521	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	118000	3500	2	3.06	51223150100	434001	157.83	113400	120000	112100	148800	80200	114500	118026.05	27.27	-61051	118033	116266	114133	112366	110233	117150	113250	57	34300	500	84730	100	1	11494767	13564	22.71	5.06	12	3.78	5197.00	23321.00	120000	20240214	-1.67	61700	20230726	91.25	120000	-1.67	20240214	82300	43.38	20240103	120000	-1.67	20240214	61700	91.25	20230726	4.11	N	067160	500	57 억	3134168	N	N	910	N	N
91	20240214	150522	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	118000	3500	2	3.06	48974397500	414980	150.92	113400	120000	112100	148800	80200	114500	118016.90	27.27	-57009	118033	116266	114133	112366	110233	117150	113250	57	34300	500	84730	100	1	11494767	13564	22.71	5.06	12	3.61	5197.00	23321.00	120000	20240214	-1.67	61700	20230726	91.25	120000	-1.67	20240214	82300	43.38	20240103	120000	-1.67	20240214	61700	91.25	20230726	4.11	N	067160	500	57 억	3134168	N	N	469	N	N
92	20240214	140520	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	118700	4200	2	3.67	44062163300	373446	135.81	113400	120000	112100	148800	80200	114500	117988.73	27.27	-52921	118033	116266	114133	112366	110233	117150	113250	57	34300	500	84730	100	1	11494767	13644	22.84	5.09	12	3.25	5197.00	23321.00	120000	20240214	-1.08	61700	20230726	92.38	120000	-1.08	20240214	82300	44.23	20240103	120000	-1.08	20240214	61700	92.38	20230726	4.11	N	067160	500	57 억	3134168	N	N	469	N	N
93	20240214	130521	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	119700	5200	2	4.54	40620572800	344563	125.31	113400	120000	112100	148800	80200	114500	117890.84	27.27	-49993	118033	116266	114133	112366	110233	117150	113250	57	34300	500	84730	100	1	11494767	13759	23.03	5.13	12	3.00	5197.00	23321.00	120000	20240214	-0.25	61700	20230726	94.00	120000	-0.25	20240214	82300	45.44	20240103	120000	-0.25	20240214	61700	94.00	20230726	4.11	N	067160	500	57 억	3134168	N	N	469	N	N
94	20240214	120518	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	118000	3500	2	3.06	32798269800	278812	101.40	113400	119900	112100	148800	80200	114500	117636.61	27.27	-42050	118033	116266	114133	112366	110233	117150	113250	57	34300	500	84730	100	1	11494767	13564	22.71	5.06	12	2.43	5197.00	23321.00	119900	20240214	-1.58	61700	20230726	91.25	119900	-1.58	20240214	82300	43.38	20240103	119900	-1.58	20240214	61700	91.25	20230726	4.11	N	067160	500	57 억	3134168	N	N	469	N	N
95	20240214	110522	55	50.00	KSQ150	신고가	소프트웨어	N	N	N	Y	50	N	118000	3500	2	3.06	29533340400	251180	91.35	113400	119900	112100	148800	80200	114500	117579.29	27.27	-41530	118033	116266	114133	112366	110233	117150	113250	57	34300	500	84730	100	1	11494767	13564	22.71	5.06	12	2.19	5197.00	23321.00	119900	20240214	-1.58	61700	20230726	91.25	119900	-1.58	20240214	82300	43.38	20240103	119900	-1.58	20240214	61700	91.25	20230726	4.11	N	067160	500	57 억	3134168	N	N	469	N	N
96	20240214	090514	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	114600	100	2	0.09	2368518500	20723	7.54	113400	115100	112100	148800	80200	114500	114293.46	27.27	512	118033	116266	114133	112366	110233	117150	113250	57	34300	500	84730	100	1	11494767	13173	22.05	4.91	12	0.18	5197.00	23321.00	116300	20240125	-1.46	61700	20230726	85.74	116300	-1.46	20240125	82300	39.25	20240103	116300	-1.46	20240125	61700	85.74	20230726	4.11	N	067160	500	57 억	3134168	N	N	469	N	N
97	20240213	160515	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	114500	3800	2	3.43	31213647300	273658	114.76	113700	115900	112000	143900	77500	110700	114059.79	27.18	6623	115100	112900	109500	107300	103900	114000	108400	57	33200	500	81910	100	1	11494767	13162	22.03	4.91	12	2.38	5197.00	23321.00	116300	20240125	-1.55	61700	20230726	85.58	116300	-1.55	20240125	82300	39.13	20240103	116300	-1.55	20240125	61700	85.58	20230726	4.07	N	067160	500	57 억	3123985	N	N	469	N	N
98	20240213	150512	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	114900	4200	2	3.79	29365884000	257524	107.99	113700	115900	112000	143900	77500	110700	114031.65	27.18	2186	115100	112900	109500	107300	103900	114000	108400	57	33200	500	81910	100	1	11494767	13207	22.11	4.93	12	2.24	5197.00	23321.00	116300	20240125	-1.20	61700	20230726	86.22	116300	-1.20	20240125	82300	39.61	20240103	116300	-1.20	20240125	61700	86.22	20230726	4.07	N	067160	500	57 억	3123985	N	N	135	N	N
99	20240213	140521	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	115000	4300	2	3.88	26376002600	231494	97.08	113700	115900	112000	143900	77500	110700	113938.18	27.18	1479	115100	112900	109500	107300	103900	114000	108400	57	33200	500	81910	100	1	11494767	13219	22.13	4.93	12	2.01	5197.00	23321.00	116300	20240125	-1.12	61700	20230726	86.39	116300	-1.12	20240125	82300	39.73	20240103	116300	-1.12	20240125	61700	86.39	20230726	4.07	N	067160	500	57 억	3123985	N	N	135	N	N
100	20240213	130514	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	114500	3800	2	3.43	23451234800	206008	86.39	113700	115900	112000	143900	77500	110700	113836.54	27.18	-4611	115100	112900	109500	107300	103900	114000	108400	57	33200	500	81910	100	1	11494767	13162	22.03	4.91	12	1.79	5197.00	23321.00	116300	20240125	-1.55	61700	20230726	85.58	116300	-1.55	20240125	82300	39.13	20240103	116300	-1.55	20240125	61700	85.58	20230726	4.07	N	067160	500	57 억	3123985	N	N	135	N	N
101	20240213	120521	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	114200	3500	2	3.16	21272175400	186954	78.40	113700	115900	112000	143900	77500	110700	113782.95	27.18	-3891	115100	112900	109500	107300	103900	114000	108400	57	33200	500	81910	100	1	11494767	13127	21.97	4.90	12	1.63	5197.00	23321.00	116300	20240125	-1.81	61700	20230726	85.09	116300	-1.81	20240125	82300	38.76	20240103	116300	-1.81	20240125	61700	85.09	20230726	4.07	N	067160	500	57 억	3123985	N	N	135	N	N
102	20240213	110519	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	112500	1800	2	1.63	18760532900	164867	69.14	113700	115900	112000	143900	77500	110700	113791.94	27.18	-4571	115100	112900	109500	107300	103900	114000	108400	57	33200	500	81910	100	1	11494767	12932	21.65	4.82	12	1.43	5197.00	23321.00	116300	20240125	-3.27	61700	20230726	82.33	116300	-3.27	20240125	82300	36.70	20240103	116300	-3.27	20240125	61700	82.33	20230726	4.07	N	067160	500	57 억	3123985	N	N	135	N	N
103	20240213	100429	55	50.00	KSQ150		소프트웨어	N	N	N	Y	50	N	113100	2400	2	2.17	14949224400	131004	54.94	113700	115900	112400	143900	77500	110700	114112.76	27.18	-7436	115100	112900	109500	107300	103900	114000	108400	57	33200	500	81910	100	1	11494767	13001	21.76	4.85	12	1.14	5197.00	23321.00	116300	20240125	-2.75	61700	20230726	83.31	116300	-2.75	20240125	82300	37.42	20240103	116300	-2.75	20240125	61700	83.31	20230726	4.07	N	067160	500	57 억	3123985	N	N	135	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History