KissMeData/376300/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 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	20240229	161148	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35400	-650	5	-1.80	9529994850	277535	192.98	35650	35850	33450	46850	25250	36050	34336.89	1.99	10211	38183	37116	36233	35166	34283	37650	35700	119	10800	500	25950	50	1	23738406	8403	48.36	5.91	12	1.17	732.00	5988.00	52800	20230414	-32.95	27050	20240201	30.87	39500	-10.38	20240226	27050	30.87	20240201	52800	-32.95	20230414	27050	30.87	20240201	1.95	N	376300	500	118 억	472827	N	N	3256	N	N
3	20240229	151153	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35200	-850	5	-2.36	8613298550	251586	174.93	35650	35850	33450	46850	25250	36050	34236.00	1.99	10911	38183	37116	36233	35166	34283	37650	35700	119	10800	500	25950	50	1	23738406	8356	48.09	5.88	12	1.06	732.00	5988.00	52800	20230414	-33.33	27050	20240201	30.13	39500	-10.89	20240226	27050	30.13	20240201	52800	-33.33	20230414	27050	30.13	20240201	1.95	N	376300	500	118 억	472827	N	N	1533	N	N
4	20240229	141154	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34050	-2000	5	-5.55	6909763350	202407	140.74	35650	35850	33450	46850	25250	36050	34137.97	1.99	5522	38183	37116	36233	35166	34283	37650	35700	119	10800	500	25950	50	1	23738406	8083	46.52	5.69	12	0.85	732.00	5988.00	52800	20230414	-35.51	27050	20240201	25.88	39500	-13.80	20240226	27050	25.88	20240201	52800	-35.51	20230414	27050	25.88	20240201	1.95	N	376300	500	118 억	472827	N	N	1533	N	N
5	20240229	131152	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	33550	-2500	5	-6.93	6170632850	180575	125.56	35650	35850	33500	46850	25250	36050	34172.13	1.99	5868	38183	37116	36233	35166	34283	37650	35700	119	10800	500	25950	50	1	23738406	7964	45.83	5.60	12	0.76	732.00	5988.00	52800	20230414	-36.46	27050	20240201	24.03	39500	-15.06	20240226	27050	24.03	20240201	52800	-36.46	20230414	27050	24.03	20240201	1.95	N	376300	500	118 억	472827	N	N	1533	N	N
6	20240229	121151	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	33750	-2300	5	-6.38	5405904100	157834	109.75	35650	35850	33600	46850	25250	36050	34250.57	1.99	5090	38183	37116	36233	35166	34283	37650	35700	119	10800	500	25950	50	1	23738406	8012	46.11	5.64	12	0.66	732.00	5988.00	52800	20230414	-36.08	27050	20240201	24.77	39500	-14.56	20240226	27050	24.77	20240201	52800	-36.08	20230414	27050	24.77	20240201	1.95	N	376300	500	118 억	472827	N	N	1533	N	N
7	20240229	111155	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	33900	-2150	5	-5.96	4410578950	128373	89.26	35650	35850	33700	46850	25250	36050	34357.53	1.99	8929	38183	37116	36233	35166	34283	37650	35700	119	10800	500	25950	50	1	23738406	8047	46.31	5.66	12	0.54	732.00	5988.00	52800	20230414	-35.80	27050	20240201	25.32	39500	-14.18	20240226	27050	25.32	20240201	52800	-35.80	20230414	27050	25.32	20240201	1.95	N	376300	500	118 억	472827	N	N	1533	N	N
8	20240229	101157	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34000	-2050	5	-5.69	3155738350	91399	63.55	35650	35850	33800	46850	25250	36050	34527.06	1.99	11259	38183	37116	36233	35166	34283	37650	35700	119	10800	500	25950	50	1	23738406	8071	46.45	5.68	12	0.39	732.00	5988.00	52800	20230414	-35.61	27050	20240201	25.69	39500	-13.92	20240226	27050	25.69	20240201	52800	-35.61	20230414	27050	25.69	20240201	1.95	N	376300	500	118 억	472827	N	N	1533	N	N
9	20240229	091154	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35000	-1050	5	-2.91	504879900	14322	9.96	35650	35850	34950	46850	25250	36050	35252.05	1.99	-1064	38183	37116	36233	35166	34283	37650	35700	119	10800	500	25950	50	1	23738406	8308	47.81	5.85	12	0.06	732.00	5988.00	52800	20230414	-33.71	27050	20240201	29.39	39500	-11.39	20240226	27050	29.39	20240201	52800	-33.71	20230414	27050	29.39	20240201	1.95	N	376300	500	118 억	472827	N	N	1533	N	N
10	20240228	161045	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36050	350	2	0.98	5178041600	143162	59.15	35600	37300	35350	46400	25000	35700	36169.39	2.02	16735	38366	37032	35866	34532	33366	36450	33950	119	10700	500	25700	50	1	23738406	8558	49.25	6.02	12	0.60	732.00	5988.00	52800	20230414	-31.72	27050	20240201	33.27	39500	-8.73	20240226	27050	33.27	20240201	52800	-31.72	20230414	27050	33.27	20240201	1.88	N	376300	500	118 억	479735	N	N	1533	N	N
11	20240228	151043	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35850	150	2	0.42	4898665450	135402	55.95	35600	37300	35350	46400	25000	35700	36178.68	2.02	17645	38366	37032	35866	34532	33366	36450	33950	119	10700	500	25700	50	1	23738406	8510	48.98	5.99	12	0.57	732.00	5988.00	52800	20230414	-32.10	27050	20240201	32.53	39500	-9.24	20240226	27050	32.53	20240201	52800	-32.10	20230414	27050	32.53	20240201	1.88	N	376300	500	118 억	479735	N	N	3488	N	N
12	20240228	141152	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35850	150	2	0.42	4030968200	111186	45.94	35600	37300	35350	46400	25000	35700	36254.28	2.02	15367	38366	37032	35866	34532	33366	36450	33950	119	10700	500	25700	50	1	23738406	8510	48.98	5.99	12	0.47	732.00	5988.00	52800	20230414	-32.10	27050	20240201	32.53	39500	-9.24	20240226	27050	32.53	20240201	52800	-32.10	20230414	27050	32.53	20240201	1.88	N	376300	500	118 억	479735	N	N	3488	N	N
13	20240228	131141	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35800	100	2	0.28	3516895650	96778	39.99	35600	37300	35350	46400	25000	35700	36339.83	2.02	14748	38366	37032	35866	34532	33366	36450	33950	119	10700	500	25700	50	1	23738406	8498	48.91	5.98	12	0.41	732.00	5988.00	52800	20230414	-32.20	27050	20240201	32.35	39500	-9.37	20240226	27050	32.35	20240201	52800	-32.20	20230414	27050	32.35	20240201	1.88	N	376300	500	118 억	479735	N	N	3488	N	N
14	20240228	121156	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35750	50	2	0.14	3194273750	87783	36.27	35600	37300	35350	46400	25000	35700	36388.30	2.02	16082	38366	37032	35866	34532	33366	36450	33950	119	10700	500	25700	50	1	23738406	8486	48.84	5.97	12	0.37	732.00	5988.00	52800	20230414	-32.29	27050	20240201	32.16	39500	-9.49	20240226	27050	32.16	20240201	52800	-32.29	20230414	27050	32.16	20240201	1.88	N	376300	500	118 억	479735	N	N	3488	N	N
15	20240228	111111	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36300	600	2	1.68	2374600300	64893	26.81	35600	37300	35350	46400	25000	35700	36592.55	2.02	10287	38366	37032	35866	34532	33366	36450	33950	119	10700	500	25700	50	1	23738406	8617	49.59	6.06	12	0.27	732.00	5988.00	52800	20230414	-31.25	27050	20240201	34.20	39500	-8.10	20240226	27050	34.20	20240201	52800	-31.25	20230414	27050	34.20	20240201	1.88	N	376300	500	118 억	479735	N	N	3488	N	N
16	20240228	101153	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36450	750	2	2.10	1548853400	42358	17.50	35600	37300	35350	46400	25000	35700	36565.78	2.02	11130	38366	37032	35866	34532	33366	36450	33950	119	10700	500	25700	50	1	23738406	8653	49.80	6.09	12	0.18	732.00	5988.00	52800	20230414	-30.97	27050	20240201	34.75	39500	-7.72	20240226	27050	34.75	20240201	52800	-30.97	20230414	27050	34.75	20240201	1.88	N	376300	500	118 억	479735	N	N	3488	N	N
17	20240228	091157	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36100	400	2	1.12	263313650	7348	3.04	35600	36150	35350	46400	25000	35700	35834.74	2.02	1108	38366	37032	35866	34532	33366	36450	33950	119	10700	500	25700	50	1	23738406	8570	49.32	6.03	12	0.03	732.00	5988.00	52800	20230414	-31.63	27050	20240201	33.46	39500	-8.61	20240226	27050	33.46	20240201	52800	-31.63	20230414	27050	33.46	20240201	1.88	N	376300	500	118 억	479735	N	N	3488	N	N
18	20240227	161151	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35700	-1600	5	-4.29	8621846550	241405	65.73	36950	37200	34700	48450	26150	37300	35715.00	2.01	4723	40766	39032	37766	36032	34766	39900	36900	119	11150	500	26850	50	1	23738406	8475	48.77	5.96	12	1.02	732.00	5988.00	52800	20230414	-32.39	27050	20240201	31.98	39500	-9.62	20240226	27050	31.98	20240201	52800	-32.39	20230414	27050	31.98	20240201	1.89	N	376300	500	118 억	477982	N	N	3488	N	N
19	20240227	151151	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36050	-1250	5	-3.35	8116602700	227397	61.91	36950	37200	34700	48450	26150	37300	35693.22	2.01	9837	40766	39032	37766	36032	34766	39900	36900	119	11150	500	26850	50	1	23738406	8558	49.25	6.02	12	0.96	732.00	5988.00	52800	20230414	-31.72	27050	20240201	33.27	39500	-8.73	20240226	27050	33.27	20240201	52800	-31.72	20230414	27050	33.27	20240201	1.89	N	376300	500	118 억	477982	N	N	1688	N	N
20	20240227	141149	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35300	-2000	5	-5.36	6475112050	181651	49.46	36950	37200	34700	48450	26150	37300	35645.49	2.01	13640	40766	39032	37766	36032	34766	39900	36900	119	11150	500	26850	50	1	23738406	8380	48.22	5.90	12	0.77	732.00	5988.00	52800	20230414	-33.14	27050	20240201	30.50	39500	-10.63	20240226	27050	30.50	20240201	52800	-33.14	20230414	27050	30.50	20240201	1.89	N	376300	500	118 억	477982	N	N	1688	N	N
21	20240227	131111	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35100	-2200	5	-5.90	6064078600	169983	46.28	36950	37200	34700	48450	26150	37300	35674.20	2.01	16086	40766	39032	37766	36032	34766	39900	36900	119	11150	500	26850	50	1	23738406	8332	47.95	5.86	12	0.72	732.00	5988.00	52800	20230414	-33.52	27050	20240201	29.76	39500	-11.14	20240226	27050	29.76	20240201	52800	-33.52	20230414	27050	29.76	20240201	1.89	N	376300	500	118 억	477982	N	N	1688	N	N
22	20240227	121151	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35050	-2250	5	-6.03	5284650700	147683	40.21	36950	37200	35000	48450	26150	37300	35783.29	2.01	15486	40766	39032	37766	36032	34766	39900	36900	119	11150	500	26850	50	1	23738406	8320	47.88	5.85	12	0.62	732.00	5988.00	52800	20230414	-33.62	27050	20240201	29.57	39500	-11.27	20240226	27050	29.57	20240201	52800	-33.62	20230414	27050	29.57	20240201	1.89	N	376300	500	118 억	477982	N	N	1688	N	N
23	20240227	111153	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35500	-1800	5	-4.83	4192169200	116584	31.74	36950	37200	35300	48450	26150	37300	35957.85	2.01	5397	40766	39032	37766	36032	34766	39900	36900	119	11150	500	26850	50	1	23738406	8427	48.50	5.93	12	0.49	732.00	5988.00	52800	20230414	-32.77	27050	20240201	31.24	39500	-10.13	20240226	27050	31.24	20240201	52800	-32.77	20230414	27050	31.24	20240201	1.89	N	376300	500	118 억	477982	N	N	1688	N	N
24	20240227	101147	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	35600	-1700	5	-4.56	3087868250	85519	23.28	36950	37200	35500	48450	26150	37300	36106.78	2.01	3625	40766	39032	37766	36032	34766	39900	36900	119	11150	500	26850	50	1	23738406	8451	48.63	5.95	12	0.36	732.00	5988.00	52800	20230414	-32.58	27050	20240201	31.61	39500	-9.87	20240226	27050	31.61	20240201	52800	-32.58	20230414	27050	31.61	20240201	1.89	N	376300	500	118 억	477982	N	N	1688	N	N
25	20240227	091151	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36600	-700	5	-1.88	628869000	17080	4.65	36950	37200	36600	48450	26150	37300	36817.79	2.01	-467	40766	39032	37766	36032	34766	39900	36900	119	11150	500	26850	50	1	23738406	8688	50.00	6.11	12	0.07	732.00	5988.00	52800	20230414	-30.68	27050	20240201	35.30	39500	-7.34	20240226	27050	35.30	20240201	52800	-30.68	20230414	27050	35.30	20240201	1.89	N	376300	500	118 억	477982	N	N	1688	N	N
26	20240226	161146	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37300	-100	5	-0.27	13977439400	366684	111.24	36700	39500	36500	48600	26200	37400	38120.24	2.01	-10949	39366	38382	37266	36282	35166	37825	35725	119	11200	500	26920	50	1	23738406	8854	50.96	6.23	12	1.54	732.00	5988.00	52800	20230414	-29.36	27050	20240201	37.89	39500	-5.57	20240226	27050	37.89	20240201	52800	-29.36	20230414	27050	37.89	20240201	1.80	N	376300	500	118 억	478299	N	N	1688	N	N
27	20240226	151138	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37350	-50	5	-0.13	13471986050	353133	107.13	36700	39500	36500	48600	26200	37400	38149.99	2.01	-8637	39366	38382	37266	36282	35166	37825	35725	119	11200	500	26920	50	1	23738406	8866	51.02	6.24	12	1.49	732.00	5988.00	52800	20230414	-29.26	27050	20240201	38.08	39500	-5.44	20240226	27050	38.08	20240201	52800	-29.26	20230414	27050	38.08	20240201	1.80	N	376300	500	118 억	478299	N	N	3621	N	N
28	20240226	141144	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37900	500	2	1.34	11558834750	302116	91.65	36700	39500	36500	48600	26200	37400	38259.72	2.01	-7202	39366	38382	37266	36282	35166	37825	35725	119	11200	500	26920	50	1	23738406	8997	51.78	6.33	12	1.27	732.00	5988.00	52800	20230414	-28.22	27050	20240201	40.11	39500	-4.05	20240226	27050	40.11	20240201	52800	-28.22	20230414	27050	40.11	20240201	1.80	N	376300	500	118 억	478299	N	N	3621	N	N
29	20240226	131136	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37850	450	2	1.20	9333567800	243268	73.80	36700	39500	36500	48600	26200	37400	38367.60	2.01	9541	39366	38382	37266	36282	35166	37825	35725	119	11200	500	26920	50	1	23738406	8985	51.71	6.32	12	1.02	732.00	5988.00	52800	20230414	-28.31	27050	20240201	39.93	39500	-4.18	20240226	27050	39.93	20240201	52800	-28.31	20230414	27050	39.93	20240201	1.80	N	376300	500	118 억	478299	N	N	3621	N	N
30	20240226	121136	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38500	1100	2	2.94	7907702900	205910	62.46	36700	39500	36500	48600	26200	37400	38403.90	2.01	9618	39366	38382	37266	36282	35166	37825	35725	119	11200	500	26920	50	1	23738406	9139	52.60	6.43	12	0.87	732.00	5988.00	52800	20230414	-27.08	27050	20240201	42.33	39500	-2.53	20240226	27050	42.33	20240201	52800	-27.08	20230414	27050	42.33	20240201	1.80	N	376300	500	118 억	478299	N	N	3621	N	N
31	20240226	111134	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38700	1300	2	3.48	5675255350	148553	45.07	36700	39500	36500	48600	26200	37400	38203.81	2.01	-1321	39366	38382	37266	36282	35166	37825	35725	119	11200	500	26920	50	1	23738406	9187	52.87	6.46	12	0.63	732.00	5988.00	52800	20230414	-26.70	27050	20240201	43.07	39500	-2.03	20240226	27050	43.07	20240201	52800	-26.70	20230414	27050	43.07	20240201	1.80	N	376300	500	118 억	478299	N	N	3621	N	N
32	20240226	101130	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37850	450	2	1.20	2098280500	56097	17.02	36700	38100	36500	48600	26200	37400	37404.51	2.01	-3096	39366	38382	37266	36282	35166	37825	35725	119	11200	500	26920	50	1	23738406	8985	51.71	6.32	12	0.24	732.00	5988.00	52800	20230414	-28.31	27050	20240201	39.93	38900	-2.70	20240222	27050	39.93	20240201	52800	-28.31	20230414	27050	39.93	20240201	1.80	N	376300	500	118 억	478299	N	N	3621	N	N
33	20240226	091129	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36900	-500	5	-1.34	631456550	17101	5.19	36700	37450	36500	48600	26200	37400	36923.90	2.01	1347	39366	38382	37266	36282	35166	37825	35725	119	11200	500	26920	50	1	23738406	8759	50.41	6.16	12	0.07	732.00	5988.00	52800	20230414	-30.11	27050	20240201	36.41	38900	-5.14	20240222	27050	36.41	20240201	52800	-30.11	20230414	27050	36.41	20240201	1.80	N	376300	500	118 억	478299	N	N	3621	N	N
34	20240223	161130	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37400	-600	5	-1.58	12277215900	328674	34.76	37700	38250	36150	49400	26600	38000	37353.68	2.17	-50042	42500	40250	36650	34400	30800	41375	35525	119	11400	500	27360	50	1	23738406	8878	51.09	6.25	12	1.38	732.00	5988.00	52800	20230414	-29.17	27050	20240201	38.26	38900	-3.86	20240222	27050	38.26	20240201	52800	-29.17	20230414	27050	38.26	20240201	1.87	N	376300	500	118 억	515191	N	N	3621	N	N
35	20240223	151122	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37550	-450	5	-1.18	11819188850	316456	33.47	37700	38250	36150	49400	26600	38000	37348.56	2.17	-46097	42500	40250	36650	34400	30800	41375	35525	119	11400	500	27360	50	1	23738406	8914	51.30	6.27	12	1.33	732.00	5988.00	52800	20230414	-28.88	27050	20240201	38.82	38900	-3.47	20240222	27050	38.82	20240201	52800	-28.88	20230414	27050	38.82	20240201	1.87	N	376300	500	118 억	515191	N	N	6733	N	N
36	20240223	141123	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37550	-450	5	-1.18	9834164800	263537	27.87	37700	38250	36150	49400	26600	38000	37316.01	2.17	-24969	42500	40250	36650	34400	30800	41375	35525	119	11400	500	27360	50	1	23738406	8914	51.30	6.27	12	1.11	732.00	5988.00	52800	20230414	-28.88	27050	20240201	38.82	38900	-3.47	20240222	27050	38.82	20240201	52800	-28.88	20230414	27050	38.82	20240201	1.87	N	376300	500	118 억	515191	N	N	6733	N	N
37	20240223	131122	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36950	-1050	5	-2.76	8489364400	227454	24.05	37700	38250	36150	49400	26600	38000	37323.37	2.17	-24918	42500	40250	36650	34400	30800	41375	35525	119	11400	500	27360	50	1	23738406	8771	50.48	6.17	12	0.96	732.00	5988.00	52800	20230414	-30.02	27050	20240201	36.60	38900	-5.01	20240222	27050	36.60	20240201	52800	-30.02	20230414	27050	36.60	20240201	1.87	N	376300	500	118 억	515191	N	N	6733	N	N
38	20240223	121126	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37200	-800	5	-2.11	8009793600	214516	22.69	37700	38250	36150	49400	26600	38000	37338.84	2.17	-22712	42500	40250	36650	34400	30800	41375	35525	119	11400	500	27360	50	1	23738406	8831	50.82	6.21	12	0.90	732.00	5988.00	52800	20230414	-29.55	27050	20240201	37.52	38900	-4.37	20240222	27050	37.52	20240201	52800	-29.55	20230414	27050	37.52	20240201	1.87	N	376300	500	118 억	515191	N	N	6733	N	N
39	20240223	111110	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37150	-850	5	-2.24	7529607350	201593	21.32	37700	38250	36150	49400	26600	38000	37350.47	2.17	-22715	42500	40250	36650	34400	30800	41375	35525	119	11400	500	27360	50	1	23738406	8819	50.75	6.20	12	0.85	732.00	5988.00	52800	20230414	-29.64	27050	20240201	37.34	38900	-4.50	20240222	27050	37.34	20240201	52800	-29.64	20230414	27050	37.34	20240201	1.87	N	376300	500	118 억	515191	N	N	6733	N	N
40	20240223	101118	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37000	-1000	5	-2.63	6628943050	177281	18.75	37700	38250	36150	49400	26600	38000	37392.22	2.17	-30639	42500	40250	36650	34400	30800	41375	35525	119	11400	500	27360	50	1	23738406	8783	50.55	6.18	12	0.75	732.00	5988.00	52800	20230414	-29.92	27050	20240201	36.78	38900	-4.88	20240222	27050	36.78	20240201	52800	-29.92	20230414	27050	36.78	20240201	1.87	N	376300	500	118 억	515191	N	N	6733	N	N
41	20240223	091121	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37500	-500	5	-1.32	2600496350	69001	7.30	37700	38250	37150	49400	26600	38000	37687.71	2.17	-10992	42500	40250	36650	34400	30800	41375	35525	119	11400	500	27360	50	1	23738406	8902	51.23	6.26	12	0.29	732.00	5988.00	52800	20230414	-28.98	27050	20240201	38.63	38900	-3.60	20240222	27050	38.63	20240201	52800	-28.98	20230414	27050	38.63	20240201	1.87	N	376300	500	118 억	515191	N	N	6733	N	N
42	20240222	161107	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	38000	5250	2	16.03	34456588000	941902	826.46	33400	38900	33050	42550	22950	32750	36580.54	1.83	87341	34483	33616	32333	31466	30183	34050	31900	119	9800	500	23580	50	1	23738406	9021	51.91	6.35	12	3.97	732.00	5988.00	52800	20230414	-28.03	27050	20240201	40.48	38900	-2.31	20240222	27050	40.48	20240201	52800	-28.03	20230414	27050	40.48	20240201	1.87	N	376300	500	118 억	434411	N	N	6733	N	N
43	20240222	151116	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37950	5200	2	15.88	33150671600	907516	796.29	33400	38900	33050	42550	22950	32750	36529.02	1.83	77784	34483	33616	32333	31466	30183	34050	31900	119	9800	500	23580	50	1	23738406	9009	51.84	6.34	12	3.82	732.00	5988.00	52800	20230414	-28.12	27050	20240201	40.30	38900	-2.44	20240222	27050	40.30	20240201	52800	-28.12	20230414	27050	40.30	20240201	1.87	N	376300	500	118 억	434411	N	N	2649	N	N
44	20240222	141114	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37650	4900	2	14.96	30020989100	824974	723.86	33400	38900	33050	42550	22950	32750	36390.22	1.83	76185	34483	33616	32333	31466	30183	34050	31900	119	9800	500	23580	50	1	23738406	8938	51.43	6.29	12	3.48	732.00	5988.00	52800	20230414	-28.69	27050	20240201	39.19	38900	-3.21	20240222	27050	39.19	20240201	52800	-28.69	20230414	27050	39.19	20240201	1.87	N	376300	500	118 억	434411	N	N	2649	N	N
45	20240222	131059	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	37150	4400	2	13.44	18572074400	523661	459.48	33400	37550	33050	42550	22950	32750	35465.83	1.83	83532	34483	33616	32333	31466	30183	34050	31900	119	9800	500	23580	50	1	23738406	8819	50.75	6.20	12	2.21	732.00	5988.00	52800	20230414	-29.64	27050	20240201	37.34	37550	-1.07	20240222	27050	37.34	20240201	52800	-29.64	20230414	27050	37.34	20240201	1.87	N	376300	500	118 억	434411	N	N	2649	N	N
46	20240222	121109	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	36300	3550	2	10.84	12561941750	359509	315.45	33400	36700	33050	42550	22950	32750	34941.94	1.83	57444	34483	33616	32333	31466	30183	34050	31900	119	9800	500	23580	50	1	23738406	8617	49.59	6.06	12	1.51	732.00	5988.00	52800	20230414	-31.25	27050	20240201	34.20	36700	-1.09	20240222	27050	34.20	20240201	52800	-31.25	20230414	27050	34.20	20240201	1.87	N	376300	500	118 억	434411	N	N	2649	N	N
47	20240222	111109	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34700	1950	2	5.95	6990694750	204168	179.15	33400	35350	33050	42550	22950	32750	34239.91	1.83	45475	34483	33616	32333	31466	30183	34050	31900	119	9800	500	23580	50	1	23738406	8237	47.40	5.79	12	0.86	732.00	5988.00	52800	20230414	-34.28	27050	20240201	28.28	35550	-2.39	20240124	27050	28.28	20240201	52800	-34.28	20230414	27050	28.28	20240201	1.87	N	376300	500	118 억	434411	N	N	2649	N	N
48	20240222	101059	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	34450	1700	2	5.19	6121343350	178988	157.05	33400	35350	33050	42550	22950	32750	34199.74	1.83	46529	34483	33616	32333	31466	30183	34050	31900	119	9800	500	23580	50	1	23738406	8178	47.06	5.75	12	0.75	732.00	5988.00	52800	20230414	-34.75	27050	20240201	27.36	35550	-3.09	20240124	27050	27.36	20240201	52800	-34.75	20230414	27050	27.36	20240201	1.87	N	376300	500	118 억	434411	N	N	2649	N	N
49	20240222	091118	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	33950	1200	2	3.66	1285188400	37945	33.29	33400	34350	33050	42550	22950	32750	33869.77	1.83	6883	34483	33616	32333	31466	30183	34050	31900	119	9800	500	23580	50	1	23738406	8059	46.38	5.67	12	0.16	732.00	5988.00	52800	20230414	-35.70	27050	20240201	25.51	35550	-4.50	20240124	27050	25.51	20240201	52800	-35.70	20230414	27050	25.51	20240201	1.87	N	376300	500	118 억	434411	N	N	2649	N	N
50	20240221	161104	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32750	1150	2	3.64	3696425900	113720	378.28	31250	33200	31050	41050	22150	31600	32504.56	1.76	11003	32433	32016	31783	31366	31133	31900	31250	119	9450	500	22750	50	1	23738406	7774	44.74	5.47	12	0.48	732.00	5988.00	53500	20230215	-38.79	27050	20240201	21.07	35550	-7.88	20240124	27050	21.07	20240201	52800	-37.97	20230414	27050	21.07	20240201	1.86	N	376300	500	118 억	417356	N	N	2649	N	N
51	20240221	151055	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32700	1100	2	3.48	3545741600	109112	362.96	31250	33200	31050	41050	22150	31600	32496.35	1.76	10109	32433	32016	31783	31366	31133	31900	31250	119	9450	500	22750	50	1	23738406	7762	44.67	5.46	12	0.46	732.00	5988.00	53500	20230215	-38.88	27050	20240201	20.89	35550	-8.02	20240124	27050	20.89	20240201	52800	-38.07	20230414	27050	20.89	20240201	1.86	N	376300	500	118 억	417356	N	N	2793	N	N
52	20240221	141053	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	33050	1450	2	4.59	1990539750	61813	205.62	31250	33100	31050	41050	22150	31600	32202.61	1.76	8444	32433	32016	31783	31366	31133	31900	31250	119	9450	500	22750	50	1	23738406	7846	45.15	5.52	12	0.26	732.00	5988.00	53500	20230215	-38.22	27050	20240201	22.18	35550	-7.03	20240124	27050	22.18	20240201	52800	-37.41	20230414	27050	22.18	20240201	1.86	N	376300	500	118 억	417356	N	N	2793	N	N
53	20240221	131054	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31750	150	2	0.47	917885750	28934	96.25	31250	32150	31050	41050	22150	31600	31723.43	1.76	1479	32433	32016	31783	31366	31133	31900	31250	119	9450	500	22750	50	1	23738406	7537	43.37	5.30	12	0.12	732.00	5988.00	53500	20230215	-40.65	27050	20240201	17.38	35550	-10.69	20240124	27050	17.38	20240201	52800	-39.87	20230414	27050	17.38	20240201	1.86	N	376300	500	118 억	417356	N	N	2793	N	N
54	20240221	121058	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31750	150	2	0.47	835494000	26335	87.60	31250	32150	31050	41050	22150	31600	31725.61	1.76	1394	32433	32016	31783	31366	31133	31900	31250	119	9450	500	22750	50	1	23738406	7537	43.37	5.30	12	0.11	732.00	5988.00	53500	20230215	-40.65	27050	20240201	17.38	35550	-10.69	20240124	27050	17.38	20240201	52800	-39.87	20230414	27050	17.38	20240201	1.86	N	376300	500	118 억	417356	N	N	2793	N	N
55	20240221	111102	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32050	450	2	1.42	745494550	23513	78.22	31250	32150	31050	41050	22150	31600	31705.63	1.76	1908	32433	32016	31783	31366	31133	31900	31250	119	9450	500	22750	50	1	23738406	7608	43.78	5.35	12	0.10	732.00	5988.00	53500	20230215	-40.09	27050	20240201	18.48	35550	-9.85	20240124	27050	18.48	20240201	52800	-39.30	20230414	27050	18.48	20240201	1.86	N	376300	500	118 억	417356	N	N	2793	N	N
56	20240221	101053	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32100	500	2	1.58	534327900	16911	56.25	31250	32100	31050	41050	22150	31600	31596.47	1.76	360	32433	32016	31783	31366	31133	31900	31250	119	9450	500	22750	50	1	23738406	7620	43.85	5.36	12	0.07	732.00	5988.00	53500	20230215	-40.00	27050	20240201	18.67	35550	-9.70	20240124	27050	18.67	20240201	52800	-39.20	20230414	27050	18.67	20240201	1.86	N	376300	500	118 억	417356	N	N	2793	N	N
57	20240221	091056	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31650	50	2	0.16	139587050	4448	14.80	31250	31850	31050	41050	22150	31600	31381.98	1.76	-478	32433	32016	31783	31366	31133	31900	31250	119	9450	500	22750	50	1	23738406	7513	43.24	5.29	12	0.02	732.00	5988.00	53500	20230215	-40.84	27050	20240201	17.01	35550	-10.97	20240124	27050	17.01	20240201	52800	-40.06	20230414	27050	17.01	20240201	1.86	N	376300	500	118 억	417356	N	N	2793	N	N
58	20240220	161049	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31600	-900	5	-2.77	953785100	30033	98.93	32200	32200	31550	42250	22750	32500	31758.94	1.76	-4403	33533	33016	32483	31966	31433	33275	32225	119	9750	500	23400	50	1	23738406	7501	43.17	5.28	12	0.13	732.00	5988.00	53500	20230215	-40.93	27050	20240201	16.82	35550	-11.11	20240124	27050	16.82	20240201	52800	-40.15	20230414	27050	16.82	20240201	1.87	N	376300	500	118 억	417868	N	N	2793	N	N
59	20240220	151047	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31700	-800	5	-2.46	870706750	27406	90.27	32200	32200	31550	42250	22750	32500	31770.66	1.76	-4206	33533	33016	32483	31966	31433	33275	32225	119	9750	500	23400	50	1	23738406	7525	43.31	5.29	12	0.12	732.00	5988.00	53500	20230215	-40.75	27050	20240201	17.19	35550	-10.83	20240124	27050	17.19	20240201	52800	-39.96	20230414	27050	17.19	20240201	1.87	N	376300	500	118 억	417868	N	N	1107	N	N
60	20240220	141042	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31800	-700	5	-2.15	694001150	21832	71.91	32200	32200	31550	42250	22750	32500	31788.25	1.76	-2696	33533	33016	32483	31966	31433	33275	32225	119	9750	500	23400	50	1	23738406	7549	43.44	5.31	12	0.09	732.00	5988.00	53500	20230215	-40.56	27050	20240201	17.56	35550	-10.55	20240124	27050	17.56	20240201	52800	-39.77	20230414	27050	17.56	20240201	1.87	N	376300	500	118 억	417868	N	N	1107	N	N
61	20240220	131048	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31700	-800	5	-2.46	588737750	18525	61.02	32200	32200	31550	42250	22750	32500	31780.72	1.76	-2616	33533	33016	32483	31966	31433	33275	32225	119	9750	500	23400	50	1	23738406	7525	43.31	5.29	12	0.08	732.00	5988.00	53500	20230215	-40.75	27050	20240201	17.19	35550	-10.83	20240124	27050	17.19	20240201	52800	-39.96	20230414	27050	17.19	20240201	1.87	N	376300	500	118 억	417868	N	N	1107	N	N
62	20240220	121038	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31900	-600	5	-1.85	470541000	14805	48.77	32200	32200	31550	42250	22750	32500	31782.57	1.76	-1121	33533	33016	32483	31966	31433	33275	32225	119	9750	500	23400	50	1	23738406	7573	43.58	5.33	12	0.06	732.00	5988.00	53500	20230215	-40.37	27050	20240201	17.93	35550	-10.27	20240124	27050	17.93	20240201	52800	-39.58	20230414	27050	17.93	20240201	1.87	N	376300	500	118 억	417868	N	N	1107	N	N
63	20240220	111042	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31850	-650	5	-2.00	427109250	13441	44.27	32200	32200	31550	42250	22750	32500	31776.60	1.76	-1423	33533	33016	32483	31966	31433	33275	32225	119	9750	500	23400	50	1	23738406	7561	43.51	5.32	12	0.06	732.00	5988.00	53500	20230215	-40.47	27050	20240201	17.74	35550	-10.41	20240124	27050	17.74	20240201	52800	-39.68	20230414	27050	17.74	20240201	1.87	N	376300	500	118 억	417868	N	N	1107	N	N
64	20240220	101036	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31850	-650	5	-2.00	362590950	11418	37.61	32200	32200	31550	42250	22750	32500	31756.08	1.76	-1558	33533	33016	32483	31966	31433	33275	32225	119	9750	500	23400	50	1	23738406	7561	43.51	5.32	12	0.05	732.00	5988.00	53500	20230215	-40.47	27050	20240201	17.74	35550	-10.41	20240124	27050	17.74	20240201	52800	-39.68	20230414	27050	17.74	20240201	1.87	N	376300	500	118 억	417868	N	N	1107	N	N
65	20240220	091056	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31900	-600	5	-1.85	57930050	1809	5.96	32200	32200	31850	42250	22750	32500	32023.24	1.76	-776	33533	33016	32483	31966	31433	33275	32225	119	9750	500	23400	50	1	23738406	7573	43.58	5.33	12	0.01	732.00	5988.00	53500	20230215	-40.37	27050	20240201	17.93	35550	-10.27	20240124	27050	17.93	20240201	52800	-39.58	20230414	27050	17.93	20240201	1.87	N	376300	500	118 억	417868	N	N	1107	N	N
66	20240219	161050	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32500	150	2	0.46	955968450	29590	42.43	32400	33000	31950	42050	22650	32350	32307.09	1.79	-8596	33416	32882	32266	31732	31116	33150	32000	119	9700	500	23290	50	1	23738406	7715	44.40	5.43	12	0.12	732.00	5988.00	53500	20230215	-39.25	27050	20240201	20.15	35550	-8.58	20240124	27050	20.15	20240201	52800	-38.45	20230414	27050	20.15	20240201	1.84	N	376300	500	118 억	425870	N	N	1107	N	N
67	20240219	151053	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32000	-350	5	-1.08	822272200	25466	36.52	32400	33000	31950	42050	22650	32350	32288.92	1.79	-7149	33416	32882	32266	31732	31116	33150	32000	119	9700	500	23290	50	1	23738406	7596	43.72	5.34	12	0.11	732.00	5988.00	53500	20230215	-40.19	27050	20240201	18.30	35550	-9.99	20240124	27050	18.30	20240201	52800	-39.39	20230414	27050	18.30	20240201	1.84	N	376300	500	118 억	425870	N	N	2231	N	N
68	20240219	141053	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32100	-250	5	-0.77	725946750	22458	32.21	32400	33000	31950	42050	22650	32350	32324.59	1.79	-7271	33416	32882	32266	31732	31116	33150	32000	119	9700	500	23290	50	1	23738406	7620	43.85	5.36	12	0.09	732.00	5988.00	53500	20230215	-40.00	27050	20240201	18.67	35550	-9.70	20240124	27050	18.67	20240201	52800	-39.20	20230414	27050	18.67	20240201	1.84	N	376300	500	118 억	425870	N	N	2231	N	N
69	20240219	131050	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32050	-300	5	-0.93	582020150	17967	25.77	32400	33000	32050	42050	22650	32350	32393.94	1.79	-5397	33416	32882	32266	31732	31116	33150	32000	119	9700	500	23290	50	1	23738406	7608	43.78	5.35	12	0.08	732.00	5988.00	53500	20230215	-40.09	27050	20240201	18.48	35550	-9.85	20240124	27050	18.48	20240201	52800	-39.30	20230414	27050	18.48	20240201	1.84	N	376300	500	118 억	425870	N	N	2231	N	N
70	20240219	121049	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32100	-250	5	-0.77	438126250	13488	19.34	32400	33000	32050	42050	22650	32350	32483.06	1.79	-1601	33416	32882	32266	31732	31116	33150	32000	119	9700	500	23290	50	1	23738406	7620	43.85	5.36	12	0.06	732.00	5988.00	53500	20230215	-40.00	27050	20240201	18.67	35550	-9.70	20240124	27050	18.67	20240201	52800	-39.20	20230414	27050	18.67	20240201	1.84	N	376300	500	118 억	425870	N	N	2231	N	N
71	20240219	111046	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32200	-150	5	-0.46	383871400	11800	16.92	32400	33000	32200	42050	22650	32350	32532.09	1.79	-891	33416	32882	32266	31732	31116	33150	32000	119	9700	500	23290	50	1	23738406	7644	43.99	5.38	12	0.05	732.00	5988.00	53500	20230215	-39.81	27050	20240201	19.04	35550	-9.42	20240124	27050	19.04	20240201	52800	-39.02	20230414	27050	19.04	20240201	1.84	N	376300	500	118 억	425870	N	N	2231	N	N
72	20240219	101042	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32450	100	2	0.31	297518500	9126	13.09	32400	33000	32200	42050	22650	32350	32602.30	1.79	-736	33416	32882	32266	31732	31116	33150	32000	119	9700	500	23290	50	1	23738406	7703	44.33	5.42	12	0.04	732.00	5988.00	53500	20230215	-39.35	27050	20240201	19.96	35550	-8.72	20240124	27050	19.96	20240201	52800	-38.54	20230414	27050	19.96	20240201	1.84	N	376300	500	118 억	425870	N	N	2231	N	N
73	20240219	091044	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32700	350	2	1.08	121794750	3712	5.32	32400	33000	32400	42050	22650	32350	32816.11	1.79	-837	33416	32882	32266	31732	31116	33150	32000	119	9700	500	23290	50	1	23738406	7762	44.67	5.46	12	0.02	732.00	5988.00	53500	20230215	-38.88	27050	20240201	20.89	35550	-8.02	20240124	27050	20.89	20240201	52800	-38.07	20230414	27050	20.89	20240201	1.84	N	376300	500	118 억	425870	N	N	2231	N	N
74	20240216	161034	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32350	450	2	1.41	2237264500	69391	106.63	32050	32800	31650	41450	22350	31900	32241.39	1.84	-5124	33000	32450	32050	31500	31100	32250	31300	119	9550	500	22960	50	1	23738406	7679	44.19	5.40	12	0.29	732.00	5988.00	58000	20230210	-44.22	27050	20240201	19.59	35550	-9.00	20240124	27050	19.59	20240201	52800	-38.73	20230414	27050	19.59	20240201	1.85	N	376300	500	118 억	436085	N	N	2231	N	N
75	20240216	151044	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32600	700	2	2.19	1924492550	59787	91.88	32050	32800	31650	41450	22350	31900	32189.15	1.84	1741	33000	32450	32050	31500	31100	32250	31300	119	9550	500	22960	50	1	23738406	7739	44.54	5.44	12	0.25	732.00	5988.00	58000	20230210	-43.79	27050	20240201	20.52	35550	-8.30	20240124	27050	20.52	20240201	52800	-38.26	20230414	27050	20.52	20240201	1.85	N	376300	500	118 억	436085	N	N	3107	N	N
76	20240216	141047	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32150	250	2	0.78	1164446600	36430	55.98	32050	32350	31650	41450	22350	31900	31963.95	1.84	10059	33000	32450	32050	31500	31100	32250	31300	119	9550	500	22960	50	1	23738406	7632	43.92	5.37	12	0.15	732.00	5988.00	58000	20230210	-44.57	27050	20240201	18.85	35550	-9.56	20240124	27050	18.85	20240201	52800	-39.11	20230414	27050	18.85	20240201	1.85	N	376300	500	118 억	436085	N	N	3107	N	N
77	20240216	131041	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32200	300	2	0.94	1005595150	31498	48.40	32050	32300	31650	41450	22350	31900	31925.68	1.84	8687	33000	32450	32050	31500	31100	32250	31300	119	9550	500	22960	50	1	23738406	7644	43.99	5.38	12	0.13	732.00	5988.00	58000	20230210	-44.48	27050	20240201	19.04	35550	-9.42	20240124	27050	19.04	20240201	52800	-39.02	20230414	27050	19.04	20240201	1.85	N	376300	500	118 억	436085	N	N	3107	N	N
78	20240216	121044	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31800	-100	5	-0.31	788788300	24750	38.03	32050	32250	31650	41450	22350	31900	31870.23	1.84	7135	33000	32450	32050	31500	31100	32250	31300	119	9550	500	22960	50	1	23738406	7549	43.44	5.31	12	0.10	732.00	5988.00	58000	20230210	-45.17	27050	20240201	17.56	35550	-10.55	20240124	27050	17.56	20240201	52800	-39.77	20230414	27050	17.56	20240201	1.85	N	376300	500	118 억	436085	N	N	3107	N	N
79	20240216	111051	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32150	250	2	0.78	368853950	11532	17.72	32050	32250	31750	41450	22350	31900	31985.25	1.84	2933	33000	32450	32050	31500	31100	32250	31300	119	9550	500	22960	50	1	23738406	7632	43.92	5.37	12	0.05	732.00	5988.00	58000	20230210	-44.57	27050	20240201	18.85	35550	-9.56	20240124	27050	18.85	20240201	52800	-39.11	20230414	27050	18.85	20240201	1.85	N	376300	500	118 억	436085	N	N	3107	N	N
80	20240216	091038	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31950	50	2	0.16	52014650	1626	2.50	32050	32150	31750	41450	22350	31900	31989.33	1.84	5	33000	32450	32050	31500	31100	32250	31300	119	9550	500	22960	50	1	23738406	7584	43.65	5.34	12	0.01	732.00	5988.00	58000	20230210	-44.91	27050	20240201	18.11	35550	-10.13	20240124	27050	18.11	20240201	52800	-39.49	20230414	27050	18.11	20240201	1.85	N	376300	500	118 억	436085	N	N	3107	N	N
81	20240215	161033	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31900	-550	5	-1.69	2079731100	64918	62.13	32600	32600	31650	42150	22750	32450	32036.34	1.81	-1362	33850	33150	32400	31700	30950	33500	32050	119	9700	500	23360	50	1	23738406	7573	43.58	5.33	12	0.27	732.00	5988.00	58000	20230210	-45.00	27050	20240201	17.93	35550	-10.27	20240124	27050	17.93	20240201	53500	-40.37	20230215	27050	17.93	20240201	1.87	N	376300	500	118 억	429391	N	N	3107	N	N
82	20240215	151040	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31800	-650	5	-2.00	2019762100	63039	60.33	32600	32600	31650	42150	22750	32450	32039.88	1.81	-201	33850	33150	32400	31700	30950	33500	32050	119	9700	500	23360	50	1	23738406	7549	43.44	5.31	12	0.27	732.00	5988.00	58000	20230210	-45.17	27050	20240201	17.56	35550	-10.55	20240124	27050	17.56	20240201	53500	-40.56	20230215	27050	17.56	20240201	1.87	N	376300	500	118 억	429391	N	N	3598	N	N
83	20240215	141033	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31650	-800	5	-2.47	1882841250	58751	56.23	32600	32600	31650	42150	22750	32450	32047.82	1.81	-832	33850	33150	32400	31700	30950	33500	32050	119	9700	500	23360	50	1	23738406	7513	43.24	5.29	12	0.25	732.00	5988.00	58000	20230210	-45.43	27050	20240201	17.01	35550	-10.97	20240124	27050	17.01	20240201	53500	-40.84	20230215	27050	17.01	20240201	1.87	N	376300	500	118 억	429391	N	N	3598	N	N
84	20240215	131001	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31800	-650	5	-2.00	1443809350	44931	43.00	32600	32600	31800	42150	22750	32450	32133.92	1.81	-3598	33850	33150	32400	31700	30950	33500	32050	119	9700	500	23360	50	1	23738406	7549	43.44	5.31	12	0.19	732.00	5988.00	58000	20230210	-45.17	27050	20240201	17.56	35550	-10.55	20240124	27050	17.56	20240201	53500	-40.56	20230215	27050	17.56	20240201	1.87	N	376300	500	118 억	429391	N	N	3598	N	N
85	20240215	121034	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	31900	-550	5	-1.69	1211888700	37653	36.04	32600	32600	31800	42150	22750	32450	32185.71	1.81	-2424	33850	33150	32400	31700	30950	33500	32050	119	9700	500	23360	50	1	23738406	7573	43.58	5.33	12	0.16	732.00	5988.00	58000	20230210	-45.00	27050	20240201	17.93	35550	-10.27	20240124	27050	17.93	20240201	53500	-40.37	20230215	27050	17.93	20240201	1.87	N	376300	500	118 억	429391	N	N	3598	N	N
86	20240215	111025	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32050	-400	5	-1.23	1049884400	32582	31.18	32600	32600	31800	42150	22750	32450	32222.83	1.81	-1293	33850	33150	32400	31700	30950	33500	32050	119	9700	500	23360	50	1	23738406	7608	43.78	5.35	12	0.14	732.00	5988.00	58000	20230210	-44.74	27050	20240201	18.48	35550	-9.85	20240124	27050	18.48	20240201	53500	-40.09	20230215	27050	18.48	20240201	1.87	N	376300	500	118 억	429391	N	N	3598	N	N
87	20240215	091030	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32300	-150	5	-0.46	106407600	3286	3.14	32600	32600	32300	42150	22750	32450	32382.11	1.81	-578	33850	33150	32400	31700	30950	33500	32050	119	9700	500	23360	50	1	23738406	7668	44.13	5.39	12	0.01	732.00	5988.00	58000	20230210	-44.31	27050	20240201	19.41	35550	-9.14	20240124	27050	19.41	20240201	53500	-39.63	20230215	27050	19.41	20240201	1.87	N	376300	500	118 억	429391	N	N	3598	N	N
88	20240214	161021	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32450	-50	5	-0.15	3391211450	104469	101.18	31700	33100	31650	42250	22750	32500	32461.41	1.70	18741	34533	33516	32383	31366	30233	34025	31875	119	9750	500	23400	50	1	23738406	7703	44.33	5.42	12	0.44	732.00	5988.00	58000	20230210	-44.05	27050	20240201	19.96	35550	-8.72	20240124	27050	19.96	20240201	53500	-39.35	20230215	27050	19.96	20240201	1.97	N	376300	500	118 억	404504	N	N	3598	N	N
89	20240214	151025	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32600	100	2	0.31	3253688250	100258	97.11	31700	33100	31650	42250	22750	32500	32453.15	1.70	21040	34533	33516	32383	31366	30233	34025	31875	119	9750	500	23400	50	1	23738406	7739	44.54	5.44	12	0.42	732.00	5988.00	58000	20230210	-43.79	27050	20240201	20.52	35550	-8.30	20240124	27050	20.52	20240201	53500	-39.07	20230215	27050	20.52	20240201	1.97	N	376300	500	118 억	404504	N	N	1090	N	N
90	20240214	141020	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32500	0	3	0.00	2415758900	74451	72.11	31700	33100	31650	42250	22750	32500	32447.64	1.70	15379	34533	33516	32383	31366	30233	34025	31875	119	9750	500	23400	50	1	23738406	7715	44.40	5.43	12	0.31	732.00	5988.00	58000	20230210	-43.97	27050	20240201	20.15	35550	-8.58	20240124	27050	20.15	20240201	53500	-39.25	20230215	27050	20.15	20240201	1.97	N	376300	500	118 억	404504	N	N	1090	N	N
91	20240214	131022	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32450	-50	5	-0.15	1405838200	43691	42.32	31700	32750	31650	42250	22750	32500	32176.84	1.70	197	34533	33516	32383	31366	30233	34025	31875	119	9750	500	23400	50	1	23738406	7703	44.33	5.42	12	0.18	732.00	5988.00	58000	20230210	-44.05	27050	20240201	19.96	35550	-8.72	20240124	27050	19.96	20240201	53500	-39.35	20230215	27050	19.96	20240201	1.97	N	376300	500	118 억	404504	N	N	1090	N	N
92	20240214	121013	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32500	0	3	0.00	1330314750	41362	40.06	31700	32750	31650	42250	22750	32500	32162.73	1.70	550	34533	33516	32383	31366	30233	34025	31875	119	9750	500	23400	50	1	23738406	7715	44.40	5.43	12	0.17	732.00	5988.00	58000	20230210	-43.97	27050	20240201	20.15	35550	-8.58	20240124	27050	20.15	20240201	53500	-39.25	20230215	27050	20.15	20240201	1.97	N	376300	500	118 억	404504	N	N	1090	N	N
93	20240214	111019	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32400	-100	5	-0.31	1046487100	32643	31.62	31700	32600	31650	42250	22750	32500	32058.55	1.70	1889	34533	33516	32383	31366	30233	34025	31875	119	9750	500	23400	50	1	23738406	7691	44.26	5.41	12	0.14	732.00	5988.00	58000	20230210	-44.14	27050	20240201	19.78	35550	-8.86	20240124	27050	19.78	20240201	53500	-39.44	20230215	27050	19.78	20240201	1.97	N	376300	500	118 억	404504	N	N	1090	N	N
94	20240214	091011	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32200	-300	5	-0.92	178540400	5577	5.40	31700	32500	31700	42250	22750	32500	32013.70	1.70	2013	34533	33516	32383	31366	30233	34025	31875	119	9750	500	23400	50	1	23738406	7644	43.99	5.38	12	0.02	732.00	5988.00	58000	20230210	-44.48	27050	20240201	19.04	35550	-9.42	20240124	27050	19.04	20240201	53500	-39.81	20230215	27050	19.04	20240201	1.97	N	376300	500	118 억	404504	N	N	1090	N	N
95	20240213	161009	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32500	200	2	0.62	3339801850	102884	69.25	32100	33400	31250	41950	22650	32300	32461.80	1.72	-10357	34666	33482	32466	31282	30266	34075	31875	119	9650	500	23250	50	1	23738406	7715	44.40	5.43	12	0.43	732.00	5988.00	58000	20230210	-43.97	27050	20240201	20.15	35550	-8.58	20240124	27050	20.15	20240201	53500	-39.25	20230215	27050	20.15	20240201	2.00	N	376300	500	118 억	408482	N	N	1090	N	N
96	20240213	151008	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32800	500	2	1.55	3189269350	98285	66.15	32100	33400	31250	41950	22650	32300	32449.20	1.72	-8500	34666	33482	32466	31282	30266	34075	31875	119	9650	500	23250	50	1	23738406	7786	44.81	5.48	12	0.41	732.00	5988.00	58000	20230210	-43.45	27050	20240201	21.26	35550	-7.74	20240124	27050	21.26	20240201	53500	-38.69	20230215	27050	21.26	20240201	2.00	N	376300	500	118 억	408482	N	N	744	N	N
97	20240213	141017	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32400	100	2	0.31	2693994200	83177	55.99	32100	33400	31250	41950	22650	32300	32388.69	1.72	-3965	34666	33482	32466	31282	30266	34075	31875	119	9650	500	23250	50	1	23738406	7691	44.26	5.41	12	0.35	732.00	5988.00	58000	20230210	-44.14	27050	20240201	19.78	35550	-8.86	20240124	27050	19.78	20240201	53500	-39.44	20230215	27050	19.78	20240201	2.00	N	376300	500	118 억	408482	N	N	744	N	N
98	20240213	131004	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32250	-50	5	-0.15	2534934150	78250	52.67	32100	33400	31250	41950	22650	32300	32395.32	1.72	-4571	34666	33482	32466	31282	30266	34075	31875	119	9650	500	23250	50	1	23738406	7656	44.06	5.39	12	0.33	732.00	5988.00	58000	20230210	-44.40	27050	20240201	19.22	35550	-9.28	20240124	27050	19.22	20240201	53500	-39.72	20230215	27050	19.22	20240201	2.00	N	376300	500	118 억	408482	N	N	744	N	N
99	20240213	121016	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32400	100	2	0.31	2434634700	75144	50.58	32100	33400	31250	41950	22650	32300	32399.59	1.72	-4215	34666	33482	32466	31282	30266	34075	31875	119	9650	500	23250	50	1	23738406	7691	44.26	5.41	12	0.32	732.00	5988.00	58000	20230210	-44.14	27050	20240201	19.78	35550	-8.86	20240124	27050	19.78	20240201	53500	-39.44	20230215	27050	19.78	20240201	2.00	N	376300	500	118 억	408482	N	N	744	N	N
100	20240213	111041	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	32250	-50	5	-0.15	2346402600	72414	48.74	32100	33400	31250	41950	22650	32300	32402.61	1.72	-4169	34666	33482	32466	31282	30266	34075	31875	119	9650	500	23250	50	1	23738406	7656	44.06	5.39	12	0.31	732.00	5988.00	58000	20230210	-44.40	27050	20240201	19.22	35550	-9.28	20240124	27050	19.22	20240201	53500	-39.72	20230215	27050	19.22	20240201	2.00	N	376300	500	118 억	408482	N	N	744	N	N
101	20240213	100904	55	60.00	KSQ150	소프트웨어	N	N	N	Y	60	N	33250	950	2	2.94	1881609800	58154	39.14	32100	33300	31250	41950	22650	32300	32355.64	1.72	259	34666	33482	32466	31282	30266	34075	31875	119	9650	500	23250	50	1	23738406	7893	45.42	5.55	12	0.24	732.00	5988.00	58000	20230210	-42.67	27050	20240201	22.92	35550	-6.47	20240124	27050	22.92	20240201	53500	-37.85	20230215	27050	22.92	20240201	2.00	N	376300	500	118 억	408482	N	N	744	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History