KissMeData/060250/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

41 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	foreignNetBuyingQuantity	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	20230630	160525	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10030	-70	5	-0.69	1301368370	129896	46.43	10100	10180	9950	13130	7070	10100	10018.53	23.09	0	-39091	10666	10382	10236	9952	9806	10310	9880	201	3030	500	7470	10	1	40160611	4028	11.53	1.68	12	0.32	870.00	5953.00	15550	20230208	-35.50	9800	20230627	2.35	15550	-35.50	20230208	9800	2.35	20230627	15550	-35.50	20230208	9800	2.35	20230627	2.01	Y	060250	500	200 억	9273346	N	N	7144	N	N
3	20230630	150528	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10050	-50	5	-0.50	1231370630	122920	43.94	10100	10180	9950	13130	7070	10100	10017.66	23.09	0	-38024	10666	10382	10236	9952	9806	10310	9880	201	3030	500	7470	10	1	40160611	4036	11.55	1.69	12	0.31	870.00	5953.00	15550	20230208	-35.37	9800	20230627	2.55	15550	-35.37	20230208	9800	2.55	20230627	15550	-35.37	20230208	9800	2.55	20230627	2.01	Y	060250	500	200 억	9273346	N	N	13335	N	N
4	20230630	140526	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10030	-70	5	-0.69	965844930	96490	34.49	10100	10180	9950	13130	7070	10100	10009.79	23.09	0	-32309	10666	10382	10236	9952	9806	10310	9880	201	3030	500	7470	10	1	40160611	4028	11.53	1.68	12	0.24	870.00	5953.00	15550	20230208	-35.50	9800	20230627	2.35	15550	-35.50	20230208	9800	2.35	20230627	15550	-35.50	20230208	9800	2.35	20230627	2.01	Y	060250	500	200 억	9273346	N	N	13335	N	N
5	20230630	130527	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10000	-100	5	-0.99	881206770	88031	31.47	10100	10180	9950	13130	7070	10100	10010.19	23.09	0	-28688	10666	10382	10236	9952	9806	10310	9880	201	3030	500	7470	10	1	40160611	4016	11.49	1.68	12	0.22	870.00	5953.00	15550	20230208	-35.69	9800	20230627	2.04	15550	-35.69	20230208	9800	2.04	20230627	15550	-35.69	20230208	9800	2.04	20230627	2.01	Y	060250	500	200 억	9273346	N	N	13335	N	N
6	20230630	120524	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9990	-110	5	-1.09	751845270	75072	26.84	10100	10180	9950	13130	7070	10100	10014.99	23.09	0	-28086	10666	10382	10236	9952	9806	10310	9880	201	3030	500	7470	10	1	40160611	4012	11.48	1.68	12	0.19	870.00	5953.00	15550	20230208	-35.76	9800	20230627	1.94	15550	-35.76	20230208	9800	1.94	20230627	15550	-35.76	20230208	9800	1.94	20230627	2.01	Y	060250	500	200 억	9273346	N	N	13335	N	N
7	20230630	110526	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10030	-70	5	-0.69	604761730	60362	21.58	10100	10180	9950	13130	7070	10100	10018.91	23.09	0	-26414	10666	10382	10236	9952	9806	10310	9880	201	3030	500	7470	10	1	40160611	4028	11.53	1.68	12	0.15	870.00	5953.00	15550	20230208	-35.50	9800	20230627	2.35	15550	-35.50	20230208	9800	2.35	20230627	15550	-35.50	20230208	9800	2.35	20230627	2.01	Y	060250	500	200 억	9273346	N	N	13335	N	N
8	20230630	100526	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10020	-80	5	-0.79	493003330	49196	17.59	10100	10180	9950	13130	7070	10100	10021.21	23.09	0	-24696	10666	10382	10236	9952	9806	10310	9880	201	3030	500	7470	10	1	40160611	4024	11.52	1.68	12	0.12	870.00	5953.00	15550	20230208	-35.56	9800	20230627	2.24	15550	-35.56	20230208	9800	2.24	20230627	15550	-35.56	20230208	9800	2.24	20230627	2.01	Y	060250	500	200 억	9273346	N	N	13335	N	N
9	20230630	090527	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10080	-20	5	-0.20	10537110	1043	0.37	10100	10180	10070	13130	7070	10100	10102.69	23.09	0	-413	10666	10382	10236	9952	9806	10310	9880	201	3030	500	7470	10	1	40160611	4048	11.59	1.69	12	0.00	870.00	5953.00	15550	20230208	-35.18	9800	20230627	2.86	15550	-35.18	20230208	9800	2.86	20230627	15550	-35.18	20230208	9800	2.86	20230627	2.01	Y	060250	500	200 억	9273346	N	N	13335	N	N
10	20230629	160525	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10100	-230	5	-2.23	1998784920	194562	30.16	10320	10520	10090	13420	7240	10330	10273.34	23.09	0	-10056	10710	10520	10200	10010	9690	10615	10105	201	3090	500	7640	10	1	40160611	4056	11.61	1.70	12	0.48	870.00	5953.00	15550	20230208	-35.05	9800	20230627	3.06	15550	-35.05	20230208	9800	3.06	20230627	15550	-35.05	20230208	9800	3.06	20230627	1.98	Y	060250	500	200 억	9274639	N	N	13335	N	N
11	20230629	150523	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10100	-230	5	-2.23	1916679620	186438	28.90	10320	10520	10090	13420	7240	10330	10280.51	23.09	0	-11327	10710	10520	10200	10010	9690	10615	10105	201	3090	500	7640	10	1	40160611	4056	11.61	1.70	12	0.46	870.00	5953.00	15550	20230208	-35.05	9800	20230627	3.06	15550	-35.05	20230208	9800	3.06	20230627	15550	-35.05	20230208	9800	3.06	20230627	1.98	Y	060250	500	200 억	9274639	N	N	19849	N	N
12	20230629	140523	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10130	-200	5	-1.94	1714104910	166403	25.79	10320	10520	10110	13420	7240	10330	10300.92	23.09	0	-7319	10710	10520	10200	10010	9690	10615	10105	201	3090	500	7640	10	1	40160611	4068	11.64	1.70	12	0.41	870.00	5953.00	15550	20230208	-34.86	9800	20230627	3.37	15550	-34.86	20230208	9800	3.37	20230627	15550	-34.86	20230208	9800	3.37	20230627	1.98	Y	060250	500	200 억	9274639	N	N	19849	N	N
13	20230629	130523	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10160	-170	5	-1.65	1521383160	147423	22.85	10320	10520	10130	13420	7240	10330	10319.85	23.09	0	-9861	10710	10520	10200	10010	9690	10615	10105	201	3090	500	7640	10	1	40160611	4080	11.68	1.71	12	0.37	870.00	5953.00	15550	20230208	-34.66	9800	20230627	3.67	15550	-34.66	20230208	9800	3.67	20230627	15550	-34.66	20230208	9800	3.67	20230627	1.98	Y	060250	500	200 억	9274639	N	N	19849	N	N
14	20230629	120524	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10140	-190	5	-1.84	1380494130	133569	20.70	10320	10520	10130	13420	7240	10330	10335.44	23.09	0	-11255	10710	10520	10200	10010	9690	10615	10105	201	3090	500	7640	10	1	40160611	4072	11.66	1.70	12	0.33	870.00	5953.00	15550	20230208	-34.79	9800	20230627	3.47	15550	-34.79	20230208	9800	3.47	20230627	15550	-34.79	20230208	9800	3.47	20230627	1.98	Y	060250	500	200 억	9274639	N	N	19849	N	N
15	20230629	110524	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10190	-140	5	-1.36	1164697320	112339	17.41	10320	10520	10180	13420	7240	10330	10367.71	23.09	0	-11486	10710	10520	10200	10010	9690	10615	10105	201	3090	500	7640	10	1	40160611	4092	11.71	1.71	12	0.28	870.00	5953.00	15550	20230208	-34.47	9800	20230627	3.98	15550	-34.47	20230208	9800	3.98	20230627	15550	-34.47	20230208	9800	3.98	20230627	1.98	Y	060250	500	200 억	9274639	N	N	19849	N	N
16	20230629	100525	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10370	40	2	0.39	832237260	79912	12.39	10320	10520	10290	13420	7240	10330	10414.45	23.09	0	-4088	10710	10520	10200	10010	9690	10615	10105	201	3090	500	7640	10	1	40160611	4165	11.92	1.74	12	0.20	870.00	5953.00	15550	20230208	-33.31	9800	20230627	5.82	15550	-33.31	20230208	9800	5.82	20230627	15550	-33.31	20230208	9800	5.82	20230627	1.98	Y	060250	500	200 억	9274639	N	N	19849	N	N
17	20230629	090518	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10320	-10	5	-0.10	72144430	6986	1.08	10320	10350	10290	13420	7240	10330	10326.99	23.09	0	-1392	10710	10520	10200	10010	9690	10615	10105	201	3090	500	7640	10	1	40160611	4145	11.86	1.73	12	0.02	870.00	5953.00	15550	20230208	-33.63	9800	20230627	5.31	15550	-33.63	20230208	9800	5.31	20230627	15550	-33.63	20230208	9800	5.31	20230627	1.98	Y	060250	500	200 억	9274639	N	N	19849	N	N
18	20230628	160518	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10330	490	2	4.98	5560663470	543197	332.72	9880	10390	9880	12790	6890	9840	10236.88	23.22	0	19385	10106	9972	9886	9752	9666	9930	9710	201	2950	500	7280	10	1	40160611	4149	11.87	1.74	12	1.35	870.00	5953.00	15550	20230208	-33.57	9800	20230627	5.41	15550	-33.57	20230208	9800	5.41	20230627	15550	-33.57	20230208	9800	5.41	20230627	1.99	Y	060250	500	200 억	9327135	N	N	19849	N	N
19	20230628	150522	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10330	490	2	4.98	5339955950	521836	319.63	9880	10390	9880	12790	6890	9840	10233.02	23.22	0	23141	10106	9972	9886	9752	9666	9930	9710	201	2950	500	7280	10	1	40160611	4149	11.87	1.74	12	1.30	870.00	5953.00	15550	20230208	-33.57	9800	20230627	5.41	15550	-33.57	20230208	9800	5.41	20230627	15550	-33.57	20230208	9800	5.41	20230627	1.99	Y	060250	500	200 억	9327135	N	N	12264	N	N
20	20230628	140520	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10310	470	2	4.78	4239033830	415415	254.45	9880	10390	9880	12790	6890	9840	10204.34	23.22	0	19109	10106	9972	9886	9752	9666	9930	9710	201	2950	500	7280	10	1	40160611	4141	11.85	1.73	12	1.03	870.00	5953.00	15550	20230208	-33.70	9800	20230627	5.20	15550	-33.70	20230208	9800	5.20	20230627	15550	-33.70	20230208	9800	5.20	20230627	1.99	Y	060250	500	200 억	9327135	N	N	12264	N	N
21	20230628	130521	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10200	360	2	3.66	3176498460	311624	190.88	9880	10390	9880	12790	6890	9840	10193.37	23.22	0	140	10106	9972	9886	9752	9666	9930	9710	201	2950	500	7280	10	1	40160611	4096	11.72	1.71	12	0.78	870.00	5953.00	15550	20230208	-34.41	9800	20230627	4.08	15550	-34.41	20230208	9800	4.08	20230627	15550	-34.41	20230208	9800	4.08	20230627	1.99	Y	060250	500	200 억	9327135	N	N	12264	N	N
22	20230628	120503	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10120	280	2	2.85	2868608570	281300	172.30	9880	10390	9880	12790	6890	9840	10197.68	23.22	0	-2112	10106	9972	9886	9752	9666	9930	9710	201	2950	500	7280	10	1	40160611	4064	11.63	1.70	12	0.70	870.00	5953.00	15550	20230208	-34.92	9800	20230627	3.27	15550	-34.92	20230208	9800	3.27	20230627	15550	-34.92	20230208	9800	3.27	20230627	1.99	Y	060250	500	200 억	9327135	N	N	12264	N	N
23	20230628	110525	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10110	270	2	2.74	2534612060	248257	152.06	9880	10390	9880	12790	6890	9840	10209.63	23.22	0	-3022	10106	9972	9886	9752	9666	9930	9710	201	2950	500	7280	10	1	40160611	4060	11.62	1.70	12	0.62	870.00	5953.00	15550	20230208	-34.98	9800	20230627	3.16	15550	-34.98	20230208	9800	3.16	20230627	15550	-34.98	20230208	9800	3.16	20230627	1.99	Y	060250	500	200 억	9327135	N	N	12264	N	N
24	20230628	100524	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10140	300	2	3.05	2136763790	208977	128.00	9880	10390	9880	12790	6890	9840	10224.88	23.22	0	10238	10106	9972	9886	9752	9666	9930	9710	201	2950	500	7280	10	1	40160611	4072	11.66	1.70	12	0.52	870.00	5953.00	15550	20230208	-34.79	9800	20230627	3.47	15550	-34.79	20230208	9800	3.47	20230627	15550	-34.79	20230208	9800	3.47	20230627	1.99	Y	060250	500	200 억	9327135	N	N	12264	N	N
25	20230628	090521	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9910	70	2	0.71	41439310	4181	2.56	9880	9930	9880	12790	6890	9840	9911.34	23.22	0	-11	10106	9972	9886	9752	9666	9930	9710	201	2950	500	7280	10	1	40160611	3980	11.39	1.66	12	0.01	870.00	5953.00	15550	20230208	-36.27	9800	20230627	1.12	15550	-36.27	20230208	9800	1.12	20230627	15550	-36.27	20230208	9800	1.12	20230627	1.99	Y	060250	500	200 억	9327135	N	N	12264	N	N
26	20230627	160522	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9840	-150	5	-1.50	1607288610	162980	117.90	9950	10020	9800	12980	7000	9990	9861.91	23.32	0	-39215	10216	10102	9956	9842	9696	10160	9900	201	2990	500	7390	10	1	40160611	3952	11.31	1.65	12	0.41	870.00	5953.00	15550	20230208	-36.72	9800	20230627	0.41	15550	-36.72	20230208	9800	0.41	20230627	15550	-36.72	20230208	9800	0.41	20230627	1.99	Y	060250	500	200 억	9365077	N	N	12263	N	N
27	20230627	150524	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9820	-170	5	-1.70	1489423180	150997	109.23	9950	10020	9800	12980	7000	9990	9863.93	23.32	0	-35482	10216	10102	9956	9842	9696	10160	9900	201	2990	500	7390	10	1	40160611	3944	11.29	1.65	12	0.38	870.00	5953.00	15550	20230208	-36.85	9800	20230627	0.20	15550	-36.85	20230208	9800	0.20	20230627	15550	-36.85	20230208	9800	0.20	20230627	1.99	Y	060250	500	200 억	9365077	N	N	10875	N	N
28	20230627	140530	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9820	-170	5	-1.70	1228590880	124419	90.00	9950	10020	9810	12980	7000	9990	9874.62	23.32	0	-27001	10216	10102	9956	9842	9696	10160	9900	201	2990	500	7390	10	1	40160611	3944	11.29	1.65	12	0.31	870.00	5953.00	15550	20230208	-36.85	9810	20230627	0.10	15550	-36.85	20230208	9810	0.10	20230627	15550	-36.85	20230208	9810	0.10	20230627	1.99	Y	060250	500	200 억	9365077	N	N	10875	N	N
29	20230627	130529	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9820	-170	5	-1.70	1081904320	109503	79.21	9950	10020	9810	12980	7000	9990	9880.13	23.32	0	-24865	10216	10102	9956	9842	9696	10160	9900	201	2990	500	7390	10	1	40160611	3944	11.29	1.65	12	0.27	870.00	5953.00	15550	20230208	-36.85	9810	20230627	0.10	15550	-36.85	20230208	9810	0.10	20230627	15550	-36.85	20230208	9810	0.10	20230627	1.99	Y	060250	500	200 억	9365077	N	N	10875	N	N
30	20230627	120531	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9840	-150	5	-1.50	894376940	90420	65.41	9950	10020	9820	12980	7000	9990	9891.36	23.32	0	-22786	10216	10102	9956	9842	9696	10160	9900	201	2990	500	7390	10	1	40160611	3952	11.31	1.65	12	0.23	870.00	5953.00	15550	20230208	-36.72	9810	20230626	0.31	15550	-36.72	20230208	9810	0.31	20230626	15550	-36.72	20230208	9810	0.31	20230626	1.99	Y	060250	500	200 억	9365077	N	N	10875	N	N
31	20230627	110533	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9870	-120	5	-1.20	816530130	82517	59.69	9950	10020	9820	12980	7000	9990	9895.30	23.32	0	-21280	10216	10102	9956	9842	9696	10160	9900	201	2990	500	7390	10	1	40160611	3964	11.34	1.66	12	0.21	870.00	5953.00	15550	20230208	-36.53	9810	20230626	0.61	15550	-36.53	20230208	9810	0.61	20230626	15550	-36.53	20230208	9810	0.61	20230626	1.99	Y	060250	500	200 억	9365077	N	N	10875	N	N
32	20230627	100520	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9910	-80	5	-0.80	335188940	33680	24.36	9950	10020	9900	12980	7000	9990	9952.17	23.32	0	-14332	10216	10102	9956	9842	9696	10160	9900	201	2990	500	7390	10	1	40160611	3980	11.39	1.66	12	0.08	870.00	5953.00	15550	20230208	-36.27	9810	20230626	1.02	15550	-36.27	20230208	9810	1.02	20230626	15550	-36.27	20230208	9810	1.02	20230626	1.99	Y	060250	500	200 억	9365077	N	N	10875	N	N
33	20230627	090522	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	9950	-40	5	-0.40	134908580	13529	9.79	9950	10000	9950	12980	7000	9990	9971.81	23.32	0	-8666	10216	10102	9956	9842	9696	10160	9900	201	2990	500	7390	10	1	40160611	3996	11.44	1.67	12	0.03	870.00	5953.00	15550	20230208	-36.01	9810	20230626	1.43	15550	-36.01	20230208	9810	1.43	20230626	15550	-36.01	20230208	9810	1.43	20230626	1.99	Y	060250	500	200 억	9365077	N	N	10875	N	N
34	20230626	160520	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9990	20	2	0.20	1369184940	137281	82.31	9980	10070	9810	12960	6980	9970	9973.52	23.29	0	23898	10183	10076	10023	9916	9863	10050	9890	201	2990	500	7370	10	1	40160611	4012	11.48	1.68	12	0.34	870.00	5953.00	15550	20230208	-35.76	9810	20230626	1.83	15550	-35.76	20230208	9810	1.83	20230626	15550	-35.76	20230208	9810	1.83	20230626	2.00	Y	060250	500	200 억	9351863	N	N	10875	N	N
35	20230626	150524	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9980	10	2	0.10	1208201560	121168	72.65	9980	10070	9810	12960	6980	9970	9971.29	23.29	0	15343	10183	10076	10023	9916	9863	10050	9890	201	2990	500	7370	10	1	40160611	4008	11.47	1.68	12	0.30	870.00	5953.00	15550	20230208	-35.82	9810	20230626	1.73	15550	-35.82	20230208	9810	1.73	20230626	15550	-35.82	20230208	9810	1.73	20230626	2.00	Y	060250	500	200 억	9351863	N	N	19586	N	N
36	20230626	140524	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9970	0	3	0.00	961692200	96408	57.80	9980	10070	9810	12960	6980	9970	9975.24	23.29	0	12032	10183	10076	10023	9916	9863	10050	9890	201	2990	500	7370	10	1	40160611	4004	11.46	1.67	12	0.24	870.00	5953.00	15550	20230208	-35.88	9810	20230626	1.63	15550	-35.88	20230208	9810	1.63	20230626	15550	-35.88	20230208	9810	1.63	20230626	2.00	Y	060250	500	200 억	9351863	N	N	19586	N	N
37	20230626	130522	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10000	30	2	0.30	835081970	83735	50.20	9980	10070	9810	12960	6980	9970	9972.92	23.29	0	14232	10183	10076	10023	9916	9863	10050	9890	201	2990	500	7370	10	1	40160611	4016	11.49	1.68	12	0.21	870.00	5953.00	15550	20230208	-35.69	9810	20230626	1.94	15550	-35.69	20230208	9810	1.94	20230626	15550	-35.69	20230208	9810	1.94	20230626	2.00	Y	060250	500	200 억	9351863	N	N	19586	N	N
38	20230626	120520	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10030	60	2	0.60	758579830	76085	45.62	9980	10070	9810	12960	6980	9970	9970.16	23.29	0	13547	10183	10076	10023	9916	9863	10050	9890	201	2990	500	7370	10	1	40160611	4028	11.53	1.68	12	0.19	870.00	5953.00	15550	20230208	-35.50	9810	20230626	2.24	15550	-35.50	20230208	9810	2.24	20230626	15550	-35.50	20230208	9810	2.24	20230626	2.00	Y	060250	500	200 억	9351863	N	N	19586	N	N
39	20230626	110520	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10030	60	2	0.60	669624970	67210	40.30	9980	10070	9810	12960	6980	9970	9963.17	23.29	0	11239	10183	10076	10023	9916	9863	10050	9890	201	2990	500	7370	10	1	40160611	4028	11.53	1.68	12	0.17	870.00	5953.00	15550	20230208	-35.50	9810	20230626	2.24	15550	-35.50	20230208	9810	2.24	20230626	15550	-35.50	20230208	9810	2.24	20230626	2.00	Y	060250	500	200 억	9351863	N	N	19586	N	N
40	20230626	100520	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10010	40	2	0.40	478525430	48155	28.87	9980	10060	9810	12960	6980	9970	9937.16	23.29	0	7796	10183	10076	10023	9916	9863	10050	9890	201	2990	500	7370	10	1	40160611	4020	11.51	1.68	12	0.12	870.00	5953.00	15550	20230208	-35.63	9810	20230626	2.04	15550	-35.63	20230208	9810	2.04	20230626	15550	-35.63	20230208	9810	2.04	20230626	2.00	Y	060250	500	200 억	9351863	N	N	19586	N	N
41	20230626	090522	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9920	-50	5	-0.50	65351980	6562	3.93	9980	10000	9920	12960	6980	9970	9959.07	23.29	0	-5617	10183	10076	10023	9916	9863	10050	9890	201	2990	500	7370	10	1	40160611	3984	11.40	1.67	12	0.02	870.00	5953.00	15550	20230208	-36.21	9920	20230626	0.00	15550	-36.21	20230208	9920	0.00	20230626	15550	-36.21	20230208	9920	0.00	20230626	2.00	Y	060250	500	200 억	9351863	N	N	19586	N	N
42	20230623	164104	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	9970	-120	5	-1.19	1665819610	166177	155.69	10090	10130	9970	13110	7070	10090	10024.77	23.38	456	-23242	10323	10206	10123	10006	9923	10190	9990	201	3020	500	7460	10	1	40160611	4004	11.46	1.67	12	0.41	870.00	5953.00	15550	20230208	-35.88	9970	20230623	0.00	15550	-35.88	20230208	9970	0.00	20230623	15550	-35.88	20230208	9970	0.00	20230623	1.99	Y	060250	500	200 억	9391532	N	N	19586	N	N
43	20230623	140427	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10020	-70	5	-0.69	1389865310	138546	129.80	10090	10130	9980	13110	7070	10090	10031.80	23.38	456	-15214	10323	10206	10123	10006	9923	10190	9990	201	3020	500	7460	10	1	40160611	4024	11.52	1.68	12	0.34	870.00	5953.00	15550	20230208	-35.56	9980	20230623	0.40	15550	-35.56	20230208	9980	0.40	20230623	15550	-35.56	20230208	9980	0.40	20230623	1.99	Y	060250	500	200 억	9391532	N	N	9874	N	N
44	20230622	160343	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10090	0	3	0.00	1080957220	106553	40.40	10090	10240	10040	13110	7070	10090	10144.87	23.40	0	11508	10510	10300	10190	9980	9870	10245	9925	201	3020	500	7460	10	1	40160611	4052	11.60	1.69	12	0.27	870.00	5953.00	15550	20230208	-35.11	10040	20230622	0.50	15550	-35.11	20230208	10040	0.50	20230622	15550	-35.11	20230208	10040	0.50	20230622	1.98	Y	060250	500	200 억	9398088	N	N	9874	N	N
45	20230622	151016	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10080	-10	5	-0.10	1006201050	99134	37.59	10090	10240	10040	13110	7070	10090	10149.95	23.40	0	9846	10510	10300	10190	9980	9870	10245	9925	201	3020	500	7460	10	1	40160611	4048	11.59	1.69	12	0.25	870.00	5953.00	15550	20230208	-35.18	10040	20230622	0.40	15550	-35.18	20230208	10040	0.40	20230622	15550	-35.18	20230208	10040	0.40	20230622	1.98	Y	060250	500	200 억	9398088	N	N	24521	N	N
46	20230622	140824	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10140	50	2	0.50	815258330	80202	30.41	10090	10240	10040	13110	7070	10090	10165.12	23.40	0	13357	10510	10300	10190	9980	9870	10245	9925	201	3020	500	7460	10	1	40160611	4072	11.66	1.70	12	0.20	870.00	5953.00	15550	20230208	-34.79	10040	20230622	1.00	15550	-34.79	20230208	10040	1.00	20230622	15550	-34.79	20230208	10040	1.00	20230622	1.98	Y	060250	500	200 억	9398088	N	N	24521	N	N
47	20230622	130249	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10170	80	2	0.79	654461170	64335	24.40	10090	10240	10040	13110	7070	10090	10172.79	23.40	0	14923	10510	10300	10190	9980	9870	10245	9925	201	3020	500	7460	10	1	40160611	4084	11.69	1.71	12	0.16	870.00	5953.00	15550	20230208	-34.60	10040	20230622	1.29	15550	-34.60	20230208	10040	1.29	20230622	15550	-34.60	20230208	10040	1.29	20230622	1.98	Y	060250	500	200 억	9398088	N	N	24521	N	N
48	20230622	120626	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10190	100	2	0.99	582520080	57265	21.71	10090	10240	10040	13110	7070	10090	10172.45	23.40	0	17784	10510	10300	10190	9980	9870	10245	9925	201	3020	500	7460	10	1	40160611	4092	11.71	1.71	12	0.14	870.00	5953.00	15550	20230208	-34.47	10040	20230622	1.49	15550	-34.47	20230208	10040	1.49	20230622	15550	-34.47	20230208	10040	1.49	20230622	1.98	Y	060250	500	200 억	9398088	N	N	24521	N	N
49	20230622	111020	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10210	120	2	1.19	533064180	52420	19.88	10090	10240	10040	13110	7070	10090	10169.19	23.40	0	15586	10510	10300	10190	9980	9870	10245	9925	201	3020	500	7460	10	1	40160611	4100	11.74	1.72	12	0.13	870.00	5953.00	15550	20230208	-34.34	10040	20230622	1.69	15550	-34.34	20230208	10040	1.69	20230622	15550	-34.34	20230208	10040	1.69	20230622	1.98	Y	060250	500	200 억	9398088	N	N	24521	N	N
50	20230622	100115	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10180	90	2	0.89	325153390	32056	12.16	10090	10210	10040	13110	7070	10090	10143.40	23.40	0	9374	10510	10300	10190	9980	9870	10245	9925	201	3020	500	7460	10	1	40160611	4088	11.70	1.71	12	0.08	870.00	5953.00	15550	20230208	-34.53	10040	20230622	1.39	15550	-34.53	20230208	10040	1.39	20230622	15550	-34.53	20230208	10040	1.39	20230622	1.98	Y	060250	500	200 억	9398088	N	N	24521	N	N
51	20230622	090454	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10080	-10	5	-0.10	33636950	3340	1.27	10090	10110	10040	13110	7070	10090	10070.58	23.40	0	1241	10510	10300	10190	9980	9870	10245	9925	201	3020	500	7460	10	1	40160611	4048	11.59	1.69	12	0.01	870.00	5953.00	15550	20230208	-35.18	10040	20230622	0.40	15550	-35.18	20230208	10040	0.40	20230622	15550	-35.18	20230208	10040	0.40	20230622	1.98	Y	060250	500	200 억	9398088	N	N	24521	N	N
52	20230621	160305	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10090	-310	5	-2.98	2665565400	262518	102.56	10320	10400	10080	13520	7280	10400	10153.86	23.55	570	-24136	10626	10512	10406	10292	10186	10570	10350	201	3120	500	7690	10	1	40160611	4052	11.60	1.69	12	0.65	870.00	5953.00	15550	20230208	-35.11	10080	20230621	0.10	15550	-35.11	20230208	10080	0.10	20230621	15550	-35.11	20230208	10080	0.10	20230621	1.94	Y	060250	500	200 억	9457120	N	N	24521	N	N
53	20230621	150406	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10090	-310	5	-2.98	2469584360	243089	94.97	10320	10400	10080	13520	7280	10400	10159.18	23.55	570	-18776	10626	10512	10406	10292	10186	10570	10350	201	3120	500	7690	10	1	40160611	4052	11.60	1.69	12	0.61	870.00	5953.00	15550	20230208	-35.11	10080	20230621	0.10	15550	-35.11	20230208	10080	0.10	20230621	15550	-35.11	20230208	10080	0.10	20230621	1.94	Y	060250	500	200 억	9457120	N	N	22647	N	N
54	20230621	141024	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10110	-290	5	-2.79	2306400010	226930	88.66	10320	10400	10080	13520	7280	10400	10163.49	23.55	570	-15532	10626	10512	10406	10292	10186	10570	10350	201	3120	500	7690	10	1	40160611	4060	11.62	1.70	12	0.57	870.00	5953.00	15550	20230208	-34.98	10080	20230621	0.30	15550	-34.98	20230208	10080	0.30	20230621	15550	-34.98	20230208	10080	0.30	20230621	1.94	Y	060250	500	200 억	9457120	N	N	22647	N	N
55	20230621	130430	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10090	-310	5	-2.98	2037564000	200368	78.28	10320	10400	10080	13520	7280	10400	10169.11	23.55	570	-3471	10626	10512	10406	10292	10186	10570	10350	201	3120	500	7690	10	1	40160611	4052	11.60	1.69	12	0.50	870.00	5953.00	15550	20230208	-35.11	10080	20230621	0.10	15550	-35.11	20230208	10080	0.10	20230621	15550	-35.11	20230208	10080	0.10	20230621	1.94	Y	060250	500	200 억	9457120	N	N	22647	N	N
56	20230621	120709	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10110	-290	5	-2.79	1840780700	180890	70.67	10320	10400	10110	13520	7280	10400	10176.24	23.55	570	4861	10626	10512	10406	10292	10186	10570	10350	201	3120	500	7690	10	1	40160611	4060	11.62	1.70	12	0.45	870.00	5953.00	15550	20230208	-34.98	10110	20230621	0.00	15550	-34.98	20230208	10110	0.00	20230621	15550	-34.98	20230208	10110	0.00	20230621	1.94	Y	060250	500	200 억	9457120	N	N	22647	N	N
57	20230621	110733	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10150	-250	5	-2.40	1619862510	159075	62.15	10320	10400	10110	13520	7280	10400	10183.01	23.55	570	13478	10626	10512	10406	10292	10186	10570	10350	201	3120	500	7690	10	1	40160611	4076	11.67	1.71	12	0.40	870.00	5953.00	15550	20230208	-34.73	10110	20230621	0.40	15550	-34.73	20230208	10110	0.40	20230621	15550	-34.73	20230208	10110	0.40	20230621	1.94	Y	060250	500	200 억	9457120	N	N	22647	N	N
58	20230621	100913	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10180	-220	5	-2.12	730126640	71278	27.85	10320	10400	10160	13520	7280	10400	10243.37	23.55	570	-23386	10626	10512	10406	10292	10186	10570	10350	201	3120	500	7690	10	1	40160611	4088	11.70	1.71	12	0.18	870.00	5953.00	15550	20230208	-34.53	10160	20230621	0.20	15550	-34.53	20230208	10160	0.20	20230621	15550	-34.53	20230208	10160	0.20	20230621	1.94	Y	060250	500	200 억	9457120	N	N	22647	N	N
59	20230621	091025	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10330	-70	5	-0.67	104495980	10099	3.95	10320	10400	10320	13520	7280	10400	10347.16	23.55	570	-3481	10626	10512	10406	10292	10186	10570	10350	201	3120	500	7690	10	1	40160611	4149	11.87	1.74	12	0.03	870.00	5953.00	15550	20230208	-33.57	10160	20230619	1.67	15550	-33.57	20230208	10160	1.67	20230619	15550	-33.57	20230208	10160	1.67	20230619	1.94	Y	060250	500	200 억	9457120	N	N	22647	N	N
60	20230620	160829	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10400	100	2	0.97	2664887610	255938	65.67	10300	10520	10300	13390	7210	10300	10413.44	23.41	912	109952	10846	10572	10366	10092	9886	10470	9990	201	3090	500	7620	10	1	40160611	4177	11.95	1.75	12	0.64	870.00	5953.00	15550	20230208	-33.12	10160	20230619	2.36	15550	-33.12	20230208	10160	2.36	20230619	15550	-33.12	20230208	10160	2.36	20230619	1.93	Y	060250	500	200 억	9399663	N	N	22647	N	N
61	20230620	150942	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10390	90	2	0.87	2542704050	244195	62.66	10300	10520	10300	13390	7210	10300	10413.86	23.41	912	101404	10846	10572	10366	10092	9886	10470	9990	201	3090	500	7620	10	1	40160611	4173	11.94	1.75	12	0.61	870.00	5953.00	15550	20230208	-33.18	10160	20230619	2.26	15550	-33.18	20230208	10160	2.26	20230619	15550	-33.18	20230208	10160	2.26	20230619	1.93	Y	060250	500	200 억	9399663	N	N	28100	N	N
62	20230620	141004	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10400	100	2	0.97	2151644950	206552	53.00	10300	10520	10300	13390	7210	10300	10418.51	23.41	912	86025	10846	10572	10366	10092	9886	10470	9990	201	3090	500	7620	10	1	40160611	4177	11.95	1.75	12	0.51	870.00	5953.00	15550	20230208	-33.12	10160	20230619	2.36	15550	-33.12	20230208	10160	2.36	20230619	15550	-33.12	20230208	10160	2.36	20230619	1.93	Y	060250	500	200 억	9399663	N	N	28100	N	N
63	20230620	130541	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10410	110	2	1.07	1745945110	167615	43.01	10300	10520	10300	13390	7210	10300	10418.31	23.41	912	62120	10846	10572	10366	10092	9886	10470	9990	201	3090	500	7620	10	1	40160611	4181	11.97	1.75	12	0.42	870.00	5953.00	15550	20230208	-33.05	10160	20230619	2.46	15550	-33.05	20230208	10160	2.46	20230619	15550	-33.05	20230208	10160	2.46	20230619	1.93	Y	060250	500	200 억	9399663	N	N	28100	N	N
64	20230620	120742	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10350	50	2	0.49	1424047620	136606	35.05	10300	10520	10300	13390	7210	10300	10427.00	23.41	912	53812	10846	10572	10366	10092	9886	10470	9990	201	3090	500	7620	10	1	40160611	4157	11.90	1.74	12	0.34	870.00	5953.00	15550	20230208	-33.44	10160	20230619	1.87	15550	-33.44	20230208	10160	1.87	20230619	15550	-33.44	20230208	10160	1.87	20230619	1.93	Y	060250	500	200 억	9399663	N	N	28100	N	N
65	20230620	110136	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10370	70	2	0.68	1171806030	112325	28.82	10300	10520	10300	13390	7210	10300	10435.54	23.41	912	50680	10846	10572	10366	10092	9886	10470	9990	201	3090	500	7620	10	1	40160611	4165	11.92	1.74	12	0.28	870.00	5953.00	15550	20230208	-33.31	10160	20230619	2.07	15550	-33.31	20230208	10160	2.07	20230619	15550	-33.31	20230208	10160	2.07	20230619	1.93	Y	060250	500	200 억	9399663	N	N	28100	N	N
66	20230620	100137	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10410	110	2	1.07	529703930	51008	13.09	10300	10460	10300	13390	7210	10300	10389.46	23.41	912	30471	10846	10572	10366	10092	9886	10470	9990	201	3090	500	7620	10	1	40160611	4181	11.97	1.75	12	0.13	870.00	5953.00	15550	20230208	-33.05	10160	20230619	2.46	15550	-33.05	20230208	10160	2.46	20230619	15550	-33.05	20230208	10160	2.46	20230619	1.93	Y	060250	500	200 억	9399663	N	N	28100	N	N
67	20230620	090618	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10400	100	2	0.97	138640380	13402	3.44	10300	10410	10300	13390	7210	10300	10356.04	23.41	912	7203	10846	10572	10366	10092	9886	10470	9990	201	3090	500	7620	10	1	40160611	4177	11.95	1.75	12	0.03	870.00	5953.00	15550	20230208	-33.12	10160	20230619	2.36	15550	-33.12	20230208	10160	2.36	20230619	15550	-33.12	20230208	10160	2.36	20230619	1.93	Y	060250	500	200 억	9399663	N	N	28100	N	N
68	20230619	160708	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10300	-320	5	-3.01	3971288120	386231	292.28	10620	10640	10160	13800	7440	10620	10282.08	23.72	570	-79050	10913	10766	10683	10536	10453	10725	10495	201	3180	500	7850	10	1	40160611	4137	11.84	1.73	12	0.96	870.00	5953.00	15550	20230208	-33.76	10160	20230619	1.38	15550	-33.76	20230208	10160	1.38	20230619	15550	-33.76	20230208	10160	1.38	20230619	1.94	Y	060250	500	200 억	9526659	N	N	28100	N	N
69	20230619	150920	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10290	-330	5	-3.11	3732355750	363038	274.72	10620	10640	10160	13800	7440	10620	10280.83	23.72	570	-81646	10913	10766	10683	10536	10453	10725	10495	201	3180	500	7850	10	1	40160611	4133	11.83	1.73	12	0.90	870.00	5953.00	15550	20230208	-33.83	10160	20230619	1.28	15550	-33.83	20230208	10160	1.28	20230619	15550	-33.83	20230208	10160	1.28	20230619	1.94	Y	060250	500	200 억	9526659	N	N	17280	N	N
70	20230619	140730	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10230	-390	5	-3.67	3276952610	318736	241.20	10620	10640	10160	13800	7440	10620	10281.01	23.72	570	-97302	10913	10766	10683	10536	10453	10725	10495	201	3180	500	7850	10	1	40160611	4108	11.76	1.72	12	0.79	870.00	5953.00	15550	20230208	-34.21	10160	20230619	0.69	15550	-34.21	20230208	10160	0.69	20230619	15550	-34.21	20230208	10160	0.69	20230619	1.94	Y	060250	500	200 억	9526659	N	N	17280	N	N
71	20230619	130943	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10220	-400	5	-3.77	2943107230	286090	216.50	10620	10640	10160	13800	7440	10620	10287.26	23.72	570	-94687	10913	10766	10683	10536	10453	10725	10495	201	3180	500	7850	10	1	40160611	4104	11.75	1.72	12	0.71	870.00	5953.00	15550	20230208	-34.28	10160	20230619	0.59	15550	-34.28	20230208	10160	0.59	20230619	15550	-34.28	20230208	10160	0.59	20230619	1.94	Y	060250	500	200 억	9526659	N	N	17280	N	N
72	20230619	121020	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10200	-420	5	-3.95	2458907030	238545	180.52	10620	10640	10180	13800	7440	10620	10307.84	23.72	570	-86682	10913	10766	10683	10536	10453	10725	10495	201	3180	500	7850	10	1	40160611	4096	11.72	1.71	12	0.59	870.00	5953.00	15550	20230208	-34.41	10180	20230619	0.20	15550	-34.41	20230208	10180	0.20	20230619	15550	-34.41	20230208	10180	0.20	20230619	1.94	Y	060250	500	200 억	9526659	N	N	17280	N	N
73	20230619	110454	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10230	-390	5	-3.67	1901742760	183923	139.18	10620	10640	10220	13800	7440	10620	10339.77	23.72	570	-71772	10913	10766	10683	10536	10453	10725	10495	201	3180	500	7850	10	1	40160611	4108	11.76	1.72	12	0.46	870.00	5953.00	15550	20230208	-34.21	10220	20230619	0.10	15550	-34.21	20230208	10220	0.10	20230619	15550	-34.21	20230208	10220	0.10	20230619	1.94	Y	060250	500	200 억	9526659	N	N	17280	N	N
74	20230619	100754	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10260	-360	5	-3.39	1295807110	124823	94.46	10620	10640	10250	13800	7440	10620	10381.01	23.72	570	-46906	10913	10766	10683	10536	10453	10725	10495	201	3180	500	7850	10	1	40160611	4120	11.79	1.72	12	0.31	870.00	5953.00	15550	20230208	-34.02	10250	20230619	0.10	15550	-34.02	20230208	10250	0.10	20230619	15550	-34.02	20230208	10250	0.10	20230619	1.94	Y	060250	500	200 억	9526659	N	N	17280	N	N
75	20230619	090635	55	30.00	KSQ150	신저가	소프트웨어	N	N	N	Y	40	N	10480	-140	5	-1.32	117140040	11130	8.42	10620	10640	10460	13800	7440	10620	10524.07	23.72	570	-3283	10913	10766	10683	10536	10453	10725	10495	201	3180	500	7850	10	1	40160611	4209	12.05	1.76	12	0.03	870.00	5953.00	15550	20230208	-32.60	10460	20230619	0.19	15550	-32.60	20230208	10460	0.19	20230619	15550	-32.60	20230208	10460	0.19	20230619	1.94	Y	060250	500	200 억	9526659	N	N	17280	N	N
76	20230616	160706	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10620	-30	5	-0.28	1400907750	131505	71.10	10750	10830	10600	13840	7460	10650	10653.46	23.87	0	-58338	10936	10792	10666	10522	10396	10865	10595	201	3190	500	7880	10	1	40160611	4265	12.21	1.78	12	0.33	870.00	5953.00	15550	20230208	-31.70	10520	20230614	0.95	15550	-31.70	20230208	10520	0.95	20230614	15550	-31.70	20230208	10520	0.95	20230614	1.95	Y	060250	500	200 억	9585085	N	N	17027	N	N
77	20230616	150703	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10640	-10	5	-0.09	1244908010	116826	63.16	10750	10830	10600	13840	7460	10650	10656.09	23.87	0	-58177	10936	10792	10666	10522	10396	10865	10595	201	3190	500	7880	10	1	40160611	4273	12.23	1.79	12	0.29	870.00	5953.00	15550	20230208	-31.58	10520	20230614	1.14	15550	-31.58	20230208	10520	1.14	20230614	15550	-31.58	20230208	10520	1.14	20230614	1.95	Y	060250	500	200 억	9585085	N	N	42473	N	N
78	20230616	140745	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10620	-30	5	-0.28	1022755120	95928	51.86	10750	10830	10600	13840	7460	10650	10661.70	23.87	0	-43346	10936	10792	10666	10522	10396	10865	10595	201	3190	500	7880	10	1	40160611	4265	12.21	1.78	12	0.24	870.00	5953.00	15550	20230208	-31.70	10520	20230614	0.95	15550	-31.70	20230208	10520	0.95	20230614	15550	-31.70	20230208	10520	0.95	20230614	1.95	Y	060250	500	200 억	9585085	N	N	42473	N	N
79	20230616	130127	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10610	-40	5	-0.38	824100100	77238	41.76	10750	10830	10600	13840	7460	10650	10669.62	23.87	0	-30057	10936	10792	10666	10522	10396	10865	10595	201	3190	500	7880	10	1	40160611	4261	12.20	1.78	12	0.19	870.00	5953.00	15550	20230208	-31.77	10520	20230614	0.86	15550	-31.77	20230208	10520	0.86	20230614	15550	-31.77	20230208	10520	0.86	20230614	1.95	Y	060250	500	200 억	9585085	N	N	42473	N	N
80	20230616	120844	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10610	-40	5	-0.38	698076340	65355	35.33	10750	10830	10600	13840	7460	10650	10681.30	23.87	0	-22069	10936	10792	10666	10522	10396	10865	10595	201	3190	500	7880	10	1	40160611	4261	12.20	1.78	12	0.16	870.00	5953.00	15550	20230208	-31.77	10520	20230614	0.86	15550	-31.77	20230208	10520	0.86	20230614	15550	-31.77	20230208	10520	0.86	20230614	1.95	Y	060250	500	200 억	9585085	N	N	42473	N	N
81	20230616	110636	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10640	-10	5	-0.09	483534460	45143	24.41	10750	10830	10630	13840	7460	10650	10711.17	23.87	0	-13700	10936	10792	10666	10522	10396	10865	10595	201	3190	500	7880	10	1	40160611	4273	12.23	1.79	12	0.11	870.00	5953.00	15550	20230208	-31.58	10520	20230614	1.14	15550	-31.58	20230208	10520	1.14	20230614	15550	-31.58	20230208	10520	1.14	20230614	1.95	Y	060250	500	200 억	9585085	N	N	42473	N	N
82	20230616	100403	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10720	70	2	0.66	244255790	22703	12.27	10750	10830	10700	13840	7460	10650	10758.75	23.87	0	2112	10936	10792	10666	10522	10396	10865	10595	201	3190	500	7880	10	1	40160611	4305	12.32	1.80	12	0.06	870.00	5953.00	15550	20230208	-31.06	10520	20230614	1.90	15550	-31.06	20230208	10520	1.90	20230614	15550	-31.06	20230208	10520	1.90	20230614	1.95	Y	060250	500	200 억	9585085	N	N	42473	N	N
83	20230616	090731	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10740	90	2	0.85	14247770	1327	0.72	10750	10750	10710	13840	7460	10650	10736.83	23.87	0	-175	10936	10792	10666	10522	10396	10865	10595	201	3190	500	7880	10	1	40160611	4313	12.34	1.80	12	0.00	870.00	5953.00	15550	20230208	-30.93	10520	20230614	2.09	15550	-30.93	20230208	10520	2.09	20230614	15550	-30.93	20230208	10520	2.09	20230614	1.95	Y	060250	500	200 억	9585085	N	N	42473	N	N
84	20230615	150655	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10700	130	2	1.23	1736528750	162698	56.34	10540	10810	10540	13740	7400	10570	10673.33	23.80	0	16847	10976	10772	10646	10442	10316	10710	10380	201	3170	500	7820	10	1	40160611	4297	12.30	1.80	12	0.41	870.00	5953.00	15550	20230208	-31.19	10520	20230614	1.71	15550	-31.19	20230208	10520	1.71	20230614	15550	-31.19	20230208	10520	1.71	20230614	1.96	Y	060250	500	200 억	9556878	N	N	39973	N	N
85	20230615	140638	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10670	100	2	0.95	1480690540	138827	48.07	10540	10810	10540	13740	7400	10570	10665.73	23.80	0	16943	10976	10772	10646	10442	10316	10710	10380	201	3170	500	7820	10	1	40160611	4285	12.26	1.79	12	0.35	870.00	5953.00	15550	20230208	-31.38	10520	20230614	1.43	15550	-31.38	20230208	10520	1.43	20230614	15550	-31.38	20230208	10520	1.43	20230614	1.96	Y	060250	500	200 억	9556878	N	N	39973	N	N
86	20230615	131011	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10630	60	2	0.57	1298395250	121694	42.14	10540	10810	10540	13740	7400	10570	10669.35	23.80	0	19199	10976	10772	10646	10442	10316	10710	10380	201	3170	500	7820	10	1	40160611	4269	12.22	1.79	12	0.30	870.00	5953.00	15550	20230208	-31.64	10520	20230614	1.05	15550	-31.64	20230208	10520	1.05	20230614	15550	-31.64	20230208	10520	1.05	20230614	1.96	Y	060250	500	200 억	9556878	N	N	39973	N	N
87	20230615	120346	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10640	70	2	0.66	1120574550	104998	36.36	10540	10810	10540	13740	7400	10570	10672.34	23.80	0	17765	10976	10772	10646	10442	10316	10710	10380	201	3170	500	7820	10	1	40160611	4273	12.23	1.79	12	0.26	870.00	5953.00	15550	20230208	-31.58	10520	20230614	1.14	15550	-31.58	20230208	10520	1.14	20230614	15550	-31.58	20230208	10520	1.14	20230614	1.96	Y	060250	500	200 억	9556878	N	N	39973	N	N
88	20230615	110641	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	10580	10	2	0.09	953961920	89283	30.92	10540	10810	10540	13740	7400	10570	10684.70	23.80	0	21353	10976	10772	10646	10442	10316	10710	10380	201	3170	500	7820	10	1	40160611	4249	12.16	1.78	12	0.22	870.00	5953.00	15550	20230208	-31.96	10520	20230614	0.57	15550	-31.96	20230208	10520	0.57	20230614	15550	-31.96	20230208	10520	0.57	20230614	1.96	Y	060250	500	200 억	9556878	N	N	39973	N	N
89	20230611	184543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11070	60	2	0.54	1854414310	166811	66.91	11100	11200	10980	14310	7710	11010	11116.88	24.19	-20586	11925	11250	11130	11040	10920	10830	11085	10875	201	3300	500	8140	10	1	40160611	4446	12.72	1.86	12	0.42	870.00	5953.00	16050	20220608	-31.03	10600	20220928	4.43	15550	-28.81	20230208	10740	3.07	20230515	15900	-30.38	20220609	10600	4.43	20220928	1.90	Y	060250	500	200 억	9713167	N	N	13300	N	N
90	20230611	181751	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11070	60	2	0.54	1854414310	166811	66.91	11100	11200	10980	14310	7710	11010	11116.88	24.19	-20586	11925	11250	11130	11040	10920	10830	11085	10875	201	3300	500	8140	10	1	40160611	4446	12.72	1.86	12	0.42	870.00	5953.00	16050	20220608	-31.03	10600	20220928	4.43	15550	-28.81	20230208	10740	3.07	20230515	15900	-30.38	20220609	10600	4.43	20220928	1.90	Y	060250	500	200 억	9713167	N	N	13300	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History