KissMeData/060250/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

47 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	160541	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13450	-760	5	-5.35	15209544990	1109181	28.69	14050	14210	13400	18470	9950	14210	13712.85	14.88	-96603	15003	14606	14203	13806	13403	14805	14005	201	4260	500	10510	10	1	40160611	5402	15.46	2.26	12	2.76	870.00	5953.00	15600	20240220	-13.78	7880	20231020	70.69	15600	-13.78	20240220	9570	40.54	20240103	15600	-13.78	20240220	7880	70.69	20231020	4.20	N	060250	500	200 억	5975438	N	N	2735	N	N
3	20240229	150543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13450	-760	5	-5.35	14167318220	1031653	26.68	14050	14210	13400	18470	9950	14210	13732.52	14.88	-96765	15003	14606	14203	13806	13403	14805	14005	201	4260	500	10510	10	1	40160611	5402	15.46	2.26	12	2.57	870.00	5953.00	15600	20240220	-13.78	7880	20231020	70.69	15600	-13.78	20240220	9570	40.54	20240103	15600	-13.78	20240220	7880	70.69	20231020	4.20	N	060250	500	200 억	5975438	N	N	1844	N	N
4	20240229	140543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13600	-610	5	-4.29	12202403830	885854	22.91	14050	14210	13500	18470	9950	14210	13774.61	14.88	-106017	15003	14606	14203	13806	13403	14805	14005	201	4260	500	10510	10	1	40160611	5462	15.63	2.28	12	2.21	870.00	5953.00	15600	20240220	-12.82	7880	20231020	72.59	15600	-12.82	20240220	9570	42.11	20240103	15600	-12.82	20240220	7880	72.59	20231020	4.20	N	060250	500	200 억	5975438	N	N	1844	N	N
5	20240229	130543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13600	-610	5	-4.29	10681358570	773724	20.01	14050	14210	13580	18470	9950	14210	13804.99	14.88	-101278	15003	14606	14203	13806	13403	14805	14005	201	4260	500	10510	10	1	40160611	5462	15.63	2.28	12	1.93	870.00	5953.00	15600	20240220	-12.82	7880	20231020	72.59	15600	-12.82	20240220	9570	42.11	20240103	15600	-12.82	20240220	7880	72.59	20231020	4.20	N	060250	500	200 억	5975438	N	N	1844	N	N
6	20240229	120542	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13750	-460	5	-3.24	8502141940	614327	15.89	14050	14210	13690	18470	9950	14210	13839.61	14.88	-37446	15003	14606	14203	13806	13403	14805	14005	201	4260	500	10510	10	1	40160611	5522	15.80	2.31	12	1.53	870.00	5953.00	15600	20240220	-11.86	7880	20231020	74.49	15600	-11.86	20240220	9570	43.68	20240103	15600	-11.86	20240220	7880	74.49	20231020	4.20	N	060250	500	200 억	5975438	N	N	1844	N	N
7	20240229	110543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13730	-480	5	-3.38	7693503830	555414	14.37	14050	14210	13690	18470	9950	14210	13851.67	14.88	-26320	15003	14606	14203	13806	13403	14805	14005	201	4260	500	10510	10	1	40160611	5514	15.78	2.31	12	1.38	870.00	5953.00	15600	20240220	-11.99	7880	20231020	74.24	15600	-11.99	20240220	9570	43.47	20240103	15600	-11.99	20240220	7880	74.24	20231020	4.20	N	060250	500	200 억	5975438	N	N	1844	N	N
8	20240229	100543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13790	-420	5	-2.96	6304830820	454299	11.75	14050	14210	13690	18470	9950	14210	13877.96	14.88	-28248	15003	14606	14203	13806	13403	14805	14005	201	4260	500	10510	10	1	40160611	5538	15.85	2.32	12	1.13	870.00	5953.00	15600	20240220	-11.60	7880	20231020	75.00	15600	-11.60	20240220	9570	44.10	20240103	15600	-11.60	20240220	7880	75.00	20231020	4.20	N	060250	500	200 억	5975438	N	N	1844	N	N
9	20240229	090543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14050	-160	5	-1.13	1829431830	130721	3.38	14050	14210	13850	18470	9950	14210	13994.50	14.88	-22030	15003	14606	14203	13806	13403	14805	14005	201	4260	500	10510	10	1	40160611	5643	16.15	2.36	12	0.33	870.00	5953.00	15600	20240220	-9.94	7880	20231020	78.30	15600	-9.94	20240220	9570	46.81	20240103	15600	-9.94	20240220	7880	78.30	20231020	4.20	N	060250	500	200 억	5975438	N	N	1844	N	N
10	20240228	160510	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14210	580	2	4.26	54571395250	3815191	291.20	13810	14600	13800	17710	9550	13630	14304.62	14.64	207359	14296	13962	13596	13262	12896	13780	13080	201	4080	500	10080	10	1	40160611	5707	16.33	2.39	12	9.50	870.00	5953.00	15600	20240220	-8.91	7880	20231020	80.33	15600	-8.91	20240220	9570	48.48	20240103	15600	-8.91	20240220	7880	80.33	20231020	4.18	N	060250	500	200 억	5878431	N	N	1844	N	N
11	20240228	150511	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14200	570	2	4.18	52861085900	3694572	282.00	13810	14600	13800	17710	9550	13630	14308.61	14.64	210113	14296	13962	13596	13262	12896	13780	13080	201	4080	500	10080	10	1	40160611	5703	16.32	2.39	12	9.20	870.00	5953.00	15600	20240220	-8.97	7880	20231020	80.20	15600	-8.97	20240220	9570	48.38	20240103	15600	-8.97	20240220	7880	80.20	20231020	4.18	N	060250	500	200 억	5878431	N	N	1101	N	N
12	20240228	140543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14260	630	2	4.62	49806260170	3479773	265.60	13810	14600	13800	17710	9550	13630	14313.98	14.64	210820	14296	13962	13596	13262	12896	13780	13080	201	4080	500	10080	10	1	40160611	5727	16.39	2.40	12	8.66	870.00	5953.00	15600	20240220	-8.59	7880	20231020	80.96	15600	-8.59	20240220	9570	49.01	20240103	15600	-8.59	20240220	7880	80.96	20231020	4.18	N	060250	500	200 억	5878431	N	N	1101	N	N
13	20240228	130543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14330	700	2	5.14	46112706070	3221477	245.89	13810	14600	13800	17710	9550	13630	14315.12	14.64	202500	14296	13962	13596	13262	12896	13780	13080	201	4080	500	10080	10	1	40160611	5755	16.47	2.41	12	8.02	870.00	5953.00	15600	20240220	-8.14	7880	20231020	81.85	15600	-8.14	20240220	9570	49.74	20240103	15600	-8.14	20240220	7880	81.85	20231020	4.18	N	060250	500	200 억	5878431	N	N	1101	N	N
14	20240228	120544	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14330	700	2	5.14	40388437550	2823209	215.49	13810	14600	13800	17710	9550	13630	14306.96	14.64	160608	14296	13962	13596	13262	12896	13780	13080	201	4080	500	10080	10	1	40160611	5755	16.47	2.41	12	7.03	870.00	5953.00	15600	20240220	-8.14	7880	20231020	81.85	15600	-8.14	20240220	9570	49.74	20240103	15600	-8.14	20240220	7880	81.85	20231020	4.18	N	060250	500	200 억	5878431	N	N	1101	N	N
15	20240228	110521	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14170	540	2	3.96	36520658620	2550096	194.64	13810	14600	13800	17710	9550	13630	14322.53	14.64	147834	14296	13962	13596	13262	12896	13780	13080	201	4080	500	10080	10	1	40160611	5691	16.29	2.38	12	6.35	870.00	5953.00	15600	20240220	-9.17	7880	20231020	79.82	15600	-9.17	20240220	9570	48.07	20240103	15600	-9.17	20240220	7880	79.82	20231020	4.18	N	060250	500	200 억	5878431	N	N	1101	N	N
16	20240228	100541	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14350	720	2	5.28	29156213480	2036172	155.42	13810	14600	13800	17710	9550	13630	14320.69	14.64	139255	14296	13962	13596	13262	12896	13780	13080	201	4080	500	10080	10	1	40160611	5763	16.49	2.41	12	5.07	870.00	5953.00	15600	20240220	-8.01	7880	20231020	82.11	15600	-8.01	20240220	9570	49.95	20240103	15600	-8.01	20240220	7880	82.11	20231020	4.18	N	060250	500	200 억	5878431	N	N	1101	N	N
17	20240228	090543	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14300	670	2	4.92	6436613250	453039	34.58	13810	14420	13800	17710	9550	13630	14213.54	14.64	18730	14296	13962	13596	13262	12896	13780	13080	201	4080	500	10080	10	1	40160611	5743	16.44	2.40	12	1.13	870.00	5953.00	15600	20240220	-8.33	7880	20231020	81.47	15600	-8.33	20240220	9570	49.43	20240103	15600	-8.33	20240220	7880	81.47	20231020	4.18	N	060250	500	200 억	5878431	N	N	1101	N	N
18	20240227	160542	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13630	-190	5	-1.37	17439085220	1289782	20.00	13650	13930	13230	17960	9680	13820	13520.78	14.81	97346	15460	14640	14200	13380	12940	14420	13160	201	4140	500	10220	10	1	40160611	5474	15.67	2.29	12	3.21	870.00	5953.00	15600	20240220	-12.63	7880	20231020	72.97	15600	-12.63	20240220	9570	42.42	20240103	15600	-12.63	20240220	7880	72.97	20231020	4.45	N	060250	500	200 억	5949276	N	N	1101	N	N
19	20240227	150544	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13710	-110	5	-0.80	16556221010	1225155	19.00	13650	13930	13230	17960	9680	13820	13513.46	14.81	106444	15460	14640	14200	13380	12940	14420	13160	201	4140	500	10220	10	1	40160611	5506	15.76	2.30	12	3.05	870.00	5953.00	15600	20240220	-12.12	7880	20231020	73.98	15600	-12.12	20240220	9570	43.26	20240103	15600	-12.12	20240220	7880	73.98	20231020	4.45	N	060250	500	200 억	5949276	N	N	910	N	N
20	20240227	140541	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13470	-350	5	-2.53	14447097640	1069797	16.59	13650	13930	13230	17960	9680	13820	13504.39	14.81	91514	15460	14640	14200	13380	12940	14420	13160	201	4140	500	10220	10	1	40160611	5410	15.48	2.26	12	2.66	870.00	5953.00	15600	20240220	-13.65	7880	20231020	70.94	15600	-13.65	20240220	9570	40.75	20240103	15600	-13.65	20240220	7880	70.94	20231020	4.45	N	060250	500	200 억	5949276	N	N	910	N	N
21	20240227	130504	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13450	-370	5	-2.68	13829433940	1023950	15.88	13650	13930	13230	17960	9680	13820	13505.83	14.81	88296	15460	14640	14200	13380	12940	14420	13160	201	4140	500	10220	10	1	40160611	5402	15.46	2.26	12	2.55	870.00	5953.00	15600	20240220	-13.78	7880	20231020	70.69	15600	-13.78	20240220	9570	40.54	20240103	15600	-13.78	20240220	7880	70.69	20231020	4.45	N	060250	500	200 억	5949276	N	N	910	N	N
22	20240227	120545	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13270	-550	5	-3.98	12693384110	938829	14.56	13650	13930	13230	17960	9680	13820	13520.30	14.81	85980	15460	14640	14200	13380	12940	14420	13160	201	4140	500	10220	10	1	40160611	5329	15.25	2.23	12	2.34	870.00	5953.00	15600	20240220	-14.94	7880	20231020	68.40	15600	-14.94	20240220	9570	38.66	20240103	15600	-14.94	20240220	7880	68.40	20231020	4.45	N	060250	500	200 억	5949276	N	N	910	N	N
23	20240227	110542	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13450	-370	5	-2.68	10402673250	766712	11.89	13650	13930	13250	17960	9680	13820	13567.76	14.81	80334	15460	14640	14200	13380	12940	14420	13160	201	4140	500	10220	10	1	40160611	5402	15.46	2.26	12	1.91	870.00	5953.00	15600	20240220	-13.78	7880	20231020	70.69	15600	-13.78	20240220	9570	40.54	20240103	15600	-13.78	20240220	7880	70.69	20231020	4.45	N	060250	500	200 억	5949276	N	N	910	N	N
24	20240227	100540	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13560	-260	5	-1.88	8952105360	658842	10.22	13650	13930	13250	17960	9680	13820	13587.48	14.81	85364	15460	14640	14200	13380	12940	14420	13160	201	4140	500	10220	10	1	40160611	5446	15.59	2.28	12	1.64	870.00	5953.00	15600	20240220	-13.08	7880	20231020	72.08	15600	-13.08	20240220	9570	41.69	20240103	15600	-13.08	20240220	7880	72.08	20231020	4.45	N	060250	500	200 억	5949276	N	N	910	N	N
25	20240227	090541	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13770	-50	5	-0.36	1162153930	84683	1.31	13650	13840	13640	17960	9680	13820	13723.07	14.81	24702	15460	14640	14200	13380	12940	14420	13160	201	4140	500	10220	10	1	40160611	5530	15.83	2.31	12	0.21	870.00	5953.00	15600	20240220	-11.73	7880	20231020	74.75	15600	-11.73	20240220	9570	43.89	20240103	15600	-11.73	20240220	7880	74.75	20231020	4.45	N	060250	500	200 억	5949276	N	N	910	N	N
26	20240226	160540	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13820	-110	5	-0.79	93021263860	6391961	104.57	14500	15020	13760	18100	9760	13930	14553.73	15.35	-236254	15176	14552	13766	13142	12356	14865	13455	201	4170	500	10300	10	1	40160611	5550	15.89	2.32	12	15.92	870.00	5953.00	15600	20240220	-11.41	7880	20231020	75.38	15600	-11.41	20240220	9570	44.41	20240103	15600	-11.41	20240220	7880	75.38	20231020	4.36	N	060250	500	200 억	6164778	N	N	910	N	N
27	20240226	150539	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13880	-50	5	-0.36	91009419830	6246495	102.19	14500	15020	13760	18100	9760	13930	14569.74	15.35	-290899	15176	14552	13766	13142	12356	14865	13455	201	4170	500	10300	10	1	40160611	5574	15.95	2.33	12	15.55	870.00	5953.00	15600	20240220	-11.03	7880	20231020	76.14	15600	-11.03	20240220	9570	45.04	20240103	15600	-11.03	20240220	7880	76.14	20231020	4.36	N	060250	500	200 억	6164778	N	N	1461	N	N
28	20240226	140539	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13930	0	3	0.00	88055629080	6033856	98.71	14500	15020	13800	18100	9760	13930	14593.66	15.35	-289662	15176	14552	13766	13142	12356	14865	13455	201	4170	500	10300	10	1	40160611	5594	16.01	2.34	12	15.02	870.00	5953.00	15600	20240220	-10.71	7880	20231020	76.78	15600	-10.71	20240220	9570	45.56	20240103	15600	-10.71	20240220	7880	76.78	20231020	4.36	N	060250	500	200 억	6164778	N	N	1461	N	N
29	20240226	130537	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14140	210	2	1.51	86030531190	5889676	96.35	14500	15020	13800	18100	9760	13930	14607.08	15.35	-267819	15176	14552	13766	13142	12356	14865	13455	201	4170	500	10300	10	1	40160611	5679	16.25	2.38	12	14.67	870.00	5953.00	15600	20240220	-9.36	7880	20231020	79.44	15600	-9.36	20240220	9570	47.75	20240103	15600	-9.36	20240220	7880	79.44	20231020	4.36	N	060250	500	200 억	6164778	N	N	1461	N	N
30	20240226	120536	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13840	-90	5	-0.65	82506451210	5637801	92.23	14500	15020	13810	18100	9760	13930	14634.59	15.35	-253717	15176	14552	13766	13142	12356	14865	13455	201	4170	500	10300	10	1	40160611	5558	15.91	2.32	12	14.04	870.00	5953.00	15600	20240220	-11.28	7880	20231020	75.63	15600	-11.28	20240220	9570	44.62	20240103	15600	-11.28	20240220	7880	75.63	20231020	4.36	N	060250	500	200 억	6164778	N	N	1461	N	N
31	20240226	110535	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14080	150	2	1.08	77883114230	5306501	86.81	14500	15020	14020	18100	9760	13930	14677.01	15.35	-246224	15176	14552	13766	13142	12356	14865	13455	201	4170	500	10300	10	1	40160611	5655	16.18	2.37	12	13.21	870.00	5953.00	15600	20240220	-9.74	7880	20231020	78.68	15600	-9.74	20240220	9570	47.13	20240103	15600	-9.74	20240220	7880	78.68	20231020	4.36	N	060250	500	200 억	6164778	N	N	1461	N	N
32	20240226	100532	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14590	660	2	4.74	68220149900	4629231	75.73	14500	15020	14270	18100	9760	13930	14736.93	15.35	-243437	15176	14552	13766	13142	12356	14865	13455	201	4170	500	10300	10	1	40160611	5859	16.77	2.45	12	11.53	870.00	5953.00	15600	20240220	-6.47	7880	20231020	85.15	15600	-6.47	20240220	9570	52.46	20240103	15600	-6.47	20240220	7880	85.15	20231020	4.36	N	060250	500	200 억	6164778	N	N	1461	N	N
33	20240226	090531	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14900	970	2	6.96	22965408710	1547907	25.32	14500	15000	14500	18100	9760	13930	14836.78	15.35	-92900	15176	14552	13766	13142	12356	14865	13455	201	4170	500	10300	10	1	40160611	5984	17.13	2.50	12	3.85	870.00	5953.00	15600	20240220	-4.49	7880	20231020	89.09	15600	-4.49	20240220	9570	55.69	20240103	15600	-4.49	20240220	7880	89.09	20231020	4.36	N	060250	500	200 억	6164778	N	N	1461	N	N
34	20240223	160534	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13930	770	2	5.85	78369582190	5649590	441.23	13000	14390	12980	17100	9220	13160	13871.87	14.96	155846	13640	13400	13150	12910	12660	13275	12785	201	3940	500	9730	10	1	40160611	5594	16.01	2.34	12	14.07	870.00	5953.00	15600	20240220	-10.71	7880	20231020	76.78	15600	-10.71	20240220	9570	45.56	20240103	15600	-10.71	20240220	7880	76.78	20231020	4.41	N	060250	500	200 억	6007798	N	N	1461	N	N
35	20240223	150532	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13970	810	2	6.16	75575317540	5449095	425.57	13000	14390	12980	17100	9220	13160	13869.53	14.96	145613	13640	13400	13150	12910	12660	13275	12785	201	3940	500	9730	10	1	40160611	5610	16.06	2.35	12	13.57	870.00	5953.00	15600	20240220	-10.45	7880	20231020	77.28	15600	-10.45	20240220	9570	45.98	20240103	15600	-10.45	20240220	7880	77.28	20231020	4.41	N	060250	500	200 억	6007798	N	N	1243	N	N
36	20240223	140532	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13760	600	2	4.56	70009136440	5050231	394.42	13000	14390	12980	17100	9220	13160	13862.77	14.96	95942	13640	13400	13150	12910	12660	13275	12785	201	3940	500	9730	10	1	40160611	5526	15.82	2.31	12	12.58	870.00	5953.00	15600	20240220	-11.79	7880	20231020	74.62	15600	-11.79	20240220	9570	43.78	20240103	15600	-11.79	20240220	7880	74.62	20231020	4.41	N	060250	500	200 억	6007798	N	N	1243	N	N
37	20240223	130530	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13970	810	2	6.16	63604325890	4589112	358.40	13000	14390	12980	17100	9220	13160	13860.06	14.96	23441	13640	13400	13150	12910	12660	13275	12785	201	3940	500	9730	10	1	40160611	5610	16.06	2.35	12	11.43	870.00	5953.00	15600	20240220	-10.45	7880	20231020	77.28	15600	-10.45	20240220	9570	45.98	20240103	15600	-10.45	20240220	7880	77.28	20231020	4.41	N	060250	500	200 억	6007798	N	N	1243	N	N
38	20240223	120530	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13880	720	2	5.47	36497253700	2663212	207.99	13000	14150	12980	17100	9220	13160	13704.53	14.96	34989	13640	13400	13150	12910	12660	13275	12785	201	3940	500	9730	10	1	40160611	5574	15.95	2.33	12	6.63	870.00	5953.00	15600	20240220	-11.03	7880	20231020	76.14	15600	-11.03	20240220	9570	45.04	20240103	15600	-11.03	20240220	7880	76.14	20231020	4.41	N	060250	500	200 억	6007798	N	N	1243	N	N
39	20240223	110526	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13680	520	2	3.95	21561074670	1593844	124.48	13000	13860	12980	17100	9220	13160	13528.07	14.96	55755	13640	13400	13150	12910	12660	13275	12785	201	3940	500	9730	10	1	40160611	5494	15.72	2.30	12	3.97	870.00	5953.00	15600	20240220	-12.31	7880	20231020	73.60	15600	-12.31	20240220	9570	42.95	20240103	15600	-12.31	20240220	7880	73.60	20231020	4.41	N	060250	500	200 억	6007798	N	N	1243	N	N
40	20240223	100524	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13670	510	2	3.88	13965858100	1037091	81.00	13000	13860	12980	17100	9220	13160	13466.82	14.96	1011	13640	13400	13150	12910	12660	13275	12785	201	3940	500	9730	10	1	40160611	5490	15.71	2.30	12	2.58	870.00	5953.00	15600	20240220	-12.37	7880	20231020	73.48	15600	-12.37	20240220	9570	42.84	20240103	15600	-12.37	20240220	7880	73.48	20231020	4.41	N	060250	500	200 억	6007798	N	N	1243	N	N
41	20240223	090528	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13000	-160	5	-1.22	930990580	71503	5.58	13000	13100	12980	17100	9220	13160	13017.28	14.96	9640	13640	13400	13150	12910	12660	13275	12785	201	3940	500	9730	10	1	40160611	5221	14.94	2.18	12	0.18	870.00	5953.00	15600	20240220	-16.67	7880	20231020	64.97	15600	-16.67	20240220	9570	35.84	20240103	15600	-16.67	20240220	7880	64.97	20231020	4.41	N	060250	500	200 억	6007798	N	N	1243	N	N
42	20240222	160520	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13160	-190	5	-1.42	16147390540	1227161	72.48	13210	13390	12900	17350	9350	13350	13157.92	14.59	101016	14016	13682	13406	13072	12796	13545	12935	201	4000	500	9870	10	1	40160611	5285	15.13	2.21	12	3.06	870.00	5953.00	15600	20240220	-15.64	7880	20231020	67.01	15600	-15.64	20240220	9570	37.51	20240103	15600	-15.64	20240220	7880	67.01	20231020	4.02	N	060250	500	200 억	5860997	N	N	1243	N	N
43	20240222	150530	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13230	-120	5	-0.90	14414260490	1095647	64.72	13210	13390	12900	17350	9350	13350	13155.49	14.59	77716	14016	13682	13406	13072	12796	13545	12935	201	4000	500	9870	10	1	40160611	5313	15.21	2.22	12	2.73	870.00	5953.00	15600	20240220	-15.19	7880	20231020	67.89	15600	-15.19	20240220	9570	38.24	20240103	15600	-15.19	20240220	7880	67.89	20231020	4.02	N	060250	500	200 억	5860997	N	N	1861	N	N
44	20240222	140528	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13310	-40	5	-0.30	11960495060	910206	53.76	13210	13390	12900	17350	9350	13350	13139.85	14.59	66860	14016	13682	13406	13072	12796	13545	12935	201	4000	500	9870	10	1	40160611	5345	15.30	2.24	12	2.27	870.00	5953.00	15600	20240220	-14.68	7880	20231020	68.91	15600	-14.68	20240220	9570	39.08	20240103	15600	-14.68	20240220	7880	68.91	20231020	4.02	N	060250	500	200 억	5860997	N	N	1861	N	N
45	20240222	130519	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13260	-90	5	-0.67	10825482390	824638	48.71	13210	13390	12900	17350	9350	13350	13126.88	14.59	55159	14016	13682	13406	13072	12796	13545	12935	201	4000	500	9870	10	1	40160611	5325	15.24	2.23	12	2.05	870.00	5953.00	15600	20240220	-15.00	7880	20231020	68.27	15600	-15.00	20240220	9570	38.56	20240103	15600	-15.00	20240220	7880	68.27	20231020	4.02	N	060250	500	200 억	5860997	N	N	1861	N	N
46	20240222	120525	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13120	-230	5	-1.72	8299546550	634281	37.47	13210	13330	12900	17350	9350	13350	13083.92	14.59	63458	14016	13682	13406	13072	12796	13545	12935	201	4000	500	9870	10	1	40160611	5269	15.08	2.20	12	1.58	870.00	5953.00	15600	20240220	-15.90	7880	20231020	66.50	15600	-15.90	20240220	9570	37.10	20240103	15600	-15.90	20240220	7880	66.50	20231020	4.02	N	060250	500	200 억	5860997	N	N	1861	N	N
47	20240222	110521	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13090	-260	5	-1.95	7321077640	559139	33.03	13210	13330	12900	17350	9350	13350	13092.33	14.59	63702	14016	13682	13406	13072	12796	13545	12935	201	4000	500	9870	10	1	40160611	5257	15.05	2.20	12	1.39	870.00	5953.00	15600	20240220	-16.09	7880	20231020	66.12	15600	-16.09	20240220	9570	36.78	20240103	15600	-16.09	20240220	7880	66.12	20231020	4.02	N	060250	500	200 억	5860997	N	N	1861	N	N
48	20240222	100518	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13190	-160	5	-1.20	5963581960	455568	26.91	13210	13330	12900	17350	9350	13350	13089.00	14.59	70833	14016	13682	13406	13072	12796	13545	12935	201	4000	500	9870	10	1	40160611	5297	15.16	2.22	12	1.13	870.00	5953.00	15600	20240220	-15.45	7880	20231020	67.39	15600	-15.45	20240220	9570	37.83	20240103	15600	-15.45	20240220	7880	67.39	20231020	4.02	N	060250	500	200 억	5860997	N	N	1861	N	N
49	20240222	090526	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13210	-140	5	-1.05	705467490	53327	3.15	13210	13330	13160	17350	9350	13350	13223.12	14.59	1760	14016	13682	13406	13072	12796	13545	12935	201	4000	500	9870	10	1	40160611	5305	15.18	2.22	12	0.13	870.00	5953.00	15600	20240220	-15.32	7880	20231020	67.64	15600	-15.32	20240220	9570	38.04	20240103	15600	-15.32	20240220	7880	67.64	20231020	4.02	N	060250	500	200 억	5860997	N	N	1861	N	N
50	20240221	160522	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13350	-450	5	-3.26	22364341660	1668778	12.10	13520	13740	13130	17940	9660	13800	13401.73	14.31	83672	16420	15110	14290	12980	12160	15765	13635	201	4140	500	10210	10	1	40160611	5361	15.34	2.24	12	4.16	870.00	5953.00	15600	20240220	-14.42	7880	20231020	69.42	15600	-14.42	20240220	9570	39.50	20240103	15600	-14.42	20240220	7880	69.42	20231020	3.58	N	060250	500	200 억	5745102	N	N	1861	N	N
51	20240221	150517	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13300	-500	5	-3.62	20978428320	1564893	11.35	13520	13740	13130	17940	9660	13800	13405.63	14.31	64213	16420	15110	14290	12980	12160	15765	13635	201	4140	500	10210	10	1	40160611	5341	15.29	2.23	12	3.90	870.00	5953.00	15600	20240220	-14.74	7880	20231020	68.78	15600	-14.74	20240220	9570	38.98	20240103	15600	-14.74	20240220	7880	68.78	20231020	3.58	N	060250	500	200 억	5745102	N	N	2300	N	N
52	20240221	140519	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13210	-590	5	-4.28	18724228650	1394723	10.12	13520	13740	13130	17940	9660	13800	13425.02	14.31	66272	16420	15110	14290	12980	12160	15765	13635	201	4140	500	10210	10	1	40160611	5305	15.18	2.22	12	3.47	870.00	5953.00	15600	20240220	-15.32	7880	20231020	67.64	15600	-15.32	20240220	9570	38.04	20240103	15600	-15.32	20240220	7880	67.64	20231020	3.58	N	060250	500	200 억	5745102	N	N	2300	N	N
53	20240221	130519	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13170	-630	5	-4.57	17268239050	1284610	9.32	13520	13740	13130	17940	9660	13800	13442.37	14.31	59860	16420	15110	14290	12980	12160	15765	13635	201	4140	500	10210	10	1	40160611	5289	15.14	2.21	12	3.20	870.00	5953.00	15600	20240220	-15.58	7880	20231020	67.13	15600	-15.58	20240220	9570	37.62	20240103	15600	-15.58	20240220	7880	67.13	20231020	3.58	N	060250	500	200 억	5745102	N	N	2300	N	N
54	20240221	120518	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13310	-490	5	-3.55	14128551740	1046977	7.59	13520	13740	13240	17940	9660	13800	13494.58	14.31	28291	16420	15110	14290	12980	12160	15765	13635	201	4140	500	10210	10	1	40160611	5345	15.30	2.24	12	2.61	870.00	5953.00	15600	20240220	-14.68	7880	20231020	68.91	15600	-14.68	20240220	9570	39.08	20240103	15600	-14.68	20240220	7880	68.91	20231020	3.58	N	060250	500	200 억	5745102	N	N	2300	N	N
55	20240221	110523	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13520	-280	5	-2.03	10645309950	785917	5.70	13520	13740	13360	17940	9660	13800	13545.05	14.31	30943	16420	15110	14290	12980	12160	15765	13635	201	4140	500	10210	10	1	40160611	5430	15.54	2.27	12	1.96	870.00	5953.00	15600	20240220	-13.33	7880	20231020	71.57	15600	-13.33	20240220	9570	41.27	20240103	15600	-13.33	20240220	7880	71.57	20231020	3.58	N	060250	500	200 억	5745102	N	N	2300	N	N
56	20240221	100516	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13520	-280	5	-2.03	7765095710	574045	4.16	13520	13720	13360	17940	9660	13800	13526.93	14.31	40861	16420	15110	14290	12980	12160	15765	13635	201	4140	500	10210	10	1	40160611	5430	15.54	2.27	12	1.43	870.00	5953.00	15600	20240220	-13.33	7880	20231020	71.57	15600	-13.33	20240220	9570	41.27	20240103	15600	-13.33	20240220	7880	71.57	20231020	3.58	N	060250	500	200 억	5745102	N	N	2300	N	N
57	20240221	090516	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13590	-210	5	-1.52	2081229940	153281	1.11	13520	13710	13480	17940	9660	13800	13577.71	14.31	-7359	16420	15110	14290	12980	12160	15765	13635	201	4140	500	10210	10	1	40160611	5458	15.62	2.28	12	0.38	870.00	5953.00	15600	20240220	-12.88	7880	20231020	72.46	15600	-12.88	20240220	9570	42.01	20240103	15600	-12.88	20240220	7880	72.46	20231020	3.58	N	060250	500	200 억	5745102	N	N	2300	N	N
58	20240220	160512	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	13800	70	2	0.51	200971905970	13692693	115.33	13630	15600	13470	17840	9620	13730	14677.74	14.59	-219206	14936	14332	13896	13292	12856	14115	13075	201	4110	500	10160	10	1	40160611	5542	15.86	2.32	12	34.09	870.00	5953.00	15600	20240220	-11.54	7880	20231020	75.13	15600	-11.54	20240220	9570	44.20	20240103	15600	-11.54	20240220	7880	75.13	20231020	3.60	N	060250	500	200 억	5857903	N	N	2300	N	N
59	20240220	150515	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	13770	40	2	0.29	198242277200	13494764	113.67	13630	15600	13470	17840	9620	13730	14690.40	14.59	-226476	14936	14332	13896	13292	12856	14115	13075	201	4110	500	10160	10	1	40160611	5530	15.83	2.31	12	33.60	870.00	5953.00	15600	20240220	-11.73	7880	20231020	74.75	15600	-11.73	20240220	9570	43.89	20240103	15600	-11.73	20240220	7880	74.75	20231020	3.60	N	060250	500	200 억	5857903	N	N	910	N	N
60	20240220	140516	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	13800	70	2	0.51	187893361380	12736823	107.28	13630	15600	13610	17840	9620	13730	14752.08	14.59	-239985	14936	14332	13896	13292	12856	14115	13075	201	4110	500	10160	10	1	40160611	5542	15.86	2.32	12	31.71	870.00	5953.00	15600	20240220	-11.54	7880	20231020	75.13	15600	-11.54	20240220	9570	44.20	20240103	15600	-11.54	20240220	7880	75.13	20231020	3.60	N	060250	500	200 억	5857903	N	N	910	N	N
61	20240220	130516	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	14040	310	2	2.26	182175177090	12324673	103.81	13630	15600	13610	17840	9620	13730	14781.45	14.59	-244700	14936	14332	13896	13292	12856	14115	13075	201	4110	500	10160	10	1	40160611	5639	16.14	2.36	12	30.69	870.00	5953.00	15600	20240220	-10.00	7880	20231020	78.17	15600	-10.00	20240220	9570	46.71	20240103	15600	-10.00	20240220	7880	78.17	20231020	3.60	N	060250	500	200 억	5857903	N	N	910	N	N
62	20240220	120513	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	14120	390	2	2.84	173382999080	11696949	98.52	13630	15600	13610	17840	9620	13730	14823.04	14.59	-202809	14936	14332	13896	13292	12856	14115	13075	201	4110	500	10160	10	1	40160611	5671	16.23	2.37	12	29.13	870.00	5953.00	15600	20240220	-9.49	7880	20231020	79.19	15600	-9.49	20240220	9570	47.54	20240103	15600	-9.49	20240220	7880	79.19	20231020	3.60	N	060250	500	200 억	5857903	N	N	910	N	N
63	20240220	110511	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	14330	600	2	4.37	167174918280	11258487	94.83	13630	15600	13610	17840	9620	13730	14848.92	14.59	-176983	14936	14332	13896	13292	12856	14115	13075	201	4110	500	10160	10	1	40160611	5755	16.47	2.41	12	28.03	870.00	5953.00	15600	20240220	-8.14	7880	20231020	81.85	15600	-8.14	20240220	9570	49.74	20240103	15600	-8.14	20240220	7880	81.85	20231020	3.60	N	060250	500	200 억	5857903	N	N	910	N	N
64	20240220	100504	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	14490	760	2	5.54	148283378750	9945199	83.77	13630	15600	13610	17840	9620	13730	14910.20	14.59	-165211	14936	14332	13896	13292	12856	14115	13075	201	4110	500	10160	10	1	40160611	5819	16.66	2.43	12	24.76	870.00	5953.00	15600	20240220	-7.12	7880	20231020	83.88	15600	-7.12	20240220	9570	51.41	20240103	15600	-7.12	20240220	7880	83.88	20231020	3.60	N	060250	500	200 억	5857903	N	N	910	N	N
65	20240220	090516	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	14270	540	2	3.93	8158662630	581040	4.89	13630	14310	13610	17840	9620	13730	14042.16	14.59	101306	14936	14332	13896	13292	12856	14115	13075	201	4110	500	10160	10	1	40160611	5731	16.40	2.40	12	1.45	870.00	5953.00	14950	20230214	-4.55	7880	20231020	81.09	14500	-1.59	20240219	9570	49.11	20240103	14500	-1.59	20240219	7880	81.09	20231020	3.60	N	060250	500	200 억	5857903	N	N	910	N	N
66	20240219	160514	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	13730	640	2	4.89	166117159670	11809047	365.90	13920	14500	13460	17010	9170	13090	14067.07	15.66	-293797	13830	13460	13100	12730	12370	13280	12550	201	3920	500	9680	10	1	40160611	5514	15.78	2.31	12	29.40	870.00	5953.00	14950	20230214	-8.16	7880	20231020	74.24	14500	-5.31	20240219	9570	43.47	20240103	14500	-5.31	20240219	7880	74.24	20231020	3.81	N	060250	500	200 억	6290040	N	N	910	N	N
67	20240219	150518	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	13690	600	2	4.58	163250101630	11599978	359.43	13920	14500	13460	17010	9170	13090	14073.32	15.66	-348988	13830	13460	13100	12730	12370	13280	12550	201	3920	500	9680	10	1	40160611	5498	15.74	2.30	12	28.88	870.00	5953.00	14950	20230214	-8.43	7880	20231020	73.73	14500	-5.59	20240219	9570	43.05	20240103	14500	-5.59	20240219	7880	73.73	20231020	3.81	N	060250	500	200 억	6290040	N	N	439	N	N
68	20240219	140517	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	13690	600	2	4.58	155074659540	10998598	340.79	13920	14500	13530	17010	9170	13090	14099.50	15.66	-410842	13830	13460	13100	12730	12370	13280	12550	201	3920	500	9680	10	1	40160611	5498	15.74	2.30	12	27.39	870.00	5953.00	14950	20230214	-8.43	7880	20231020	73.73	14500	-5.59	20240219	9570	43.05	20240103	14500	-5.59	20240219	7880	73.73	20231020	3.81	N	060250	500	200 억	6290040	N	N	439	N	N
69	20240219	130516	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	14070	980	2	7.49	144175601050	10213599	316.47	13920	14500	13530	17010	9170	13090	14116.05	15.66	-405991	13830	13460	13100	12730	12370	13280	12550	201	3920	500	9680	10	1	40160611	5651	16.17	2.36	12	25.43	870.00	5953.00	14950	20230214	-5.89	7880	20231020	78.55	14500	-2.97	20240219	9570	47.02	20240103	14500	-2.97	20240219	7880	78.55	20231020	3.81	N	060250	500	200 억	6290040	N	N	439	N	N
70	20240219	120516	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	14250	1160	2	8.86	134019700480	9497376	294.28	13920	14500	13530	17010	9170	13090	14111.25	15.66	-378290	13830	13460	13100	12730	12370	13280	12550	201	3920	500	9680	10	1	40160611	5723	16.38	2.39	12	23.65	870.00	5953.00	14950	20230214	-4.68	7880	20231020	80.84	14500	-1.72	20240219	9570	48.90	20240103	14500	-1.72	20240219	7880	80.84	20231020	3.81	N	060250	500	200 억	6290040	N	N	439	N	N
71	20240219	110516	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	14140	1050	2	8.02	108396698570	7704813	238.73	13920	14500	13530	17010	9170	13090	14068.71	15.66	-387087	13830	13460	13100	12730	12370	13280	12550	201	3920	500	9680	10	1	40160611	5679	16.25	2.38	12	19.18	870.00	5953.00	14950	20230214	-5.42	7880	20231020	79.44	14500	-2.48	20240219	9570	47.75	20240103	14500	-2.48	20240219	7880	79.44	20231020	3.81	N	060250	500	200 억	6290040	N	N	439	N	N
72	20240219	100510	55	30.00	KSQ150	신고가	소프트웨어	N	N	N	Y	40	N	13930	840	2	6.42	85184847740	6061025	187.80	13920	14500	13530	17010	9170	13090	14054.54	15.66	-375644	13830	13460	13100	12730	12370	13280	12550	201	3920	500	9680	10	1	40160611	5594	16.01	2.34	12	15.09	870.00	5953.00	14950	20230214	-6.82	7880	20231020	76.78	14500	-3.93	20240219	9570	45.56	20240103	14500	-3.93	20240219	7880	76.78	20231020	3.81	N	060250	500	200 억	6290040	N	N	439	N	N
73	20240219	090514	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13820	730	2	5.58	17747910470	1271914	39.41	13920	14290	13600	17010	9170	13090	13953.77	15.66	-181369	13830	13460	13100	12730	12370	13280	12550	201	3920	500	9680	10	1	40160611	5550	15.89	2.32	12	3.17	870.00	5953.00	14950	20230214	-7.56	7880	20231020	75.38	14290	-3.29	20240219	9570	44.41	20240103	14350	-3.69	20230221	7880	75.38	20231020	3.81	N	060250	500	200 억	6290040	N	N	439	N	N
74	20240216	160510	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13090	50	2	0.38	39653252330	3023639	37.50	13270	13470	12740	16950	9130	13040	13114.44	15.06	-30981	14826	13932	12826	11932	10826	14380	12380	201	3910	500	9640	10	1	40160611	5257	15.05	2.20	12	7.53	870.00	5953.00	15170	20230210	-13.71	7880	20231020	66.12	13750	-4.80	20240111	9570	36.78	20240103	14920	-12.27	20230216	7880	66.12	20231020	3.95	N	060250	500	200 억	6047839	N	N	439	N	N
75	20240216	150513	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13100	60	2	0.46	38031610910	2899882	35.96	13270	13470	12740	16950	9130	13040	13114.88	15.06	-43109	14826	13932	12826	11932	10826	14380	12380	201	3910	500	9640	10	1	40160611	5261	15.06	2.20	12	7.22	870.00	5953.00	15170	20230210	-13.65	7880	20231020	66.24	13750	-4.73	20240111	9570	36.89	20240103	14920	-12.20	20230216	7880	66.24	20231020	3.95	N	060250	500	200 억	6047839	N	N	1908	N	N
76	20240216	140516	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13090	50	2	0.38	34966292810	2666601	33.07	13270	13470	12740	16950	9130	13040	13112.68	15.06	-48906	14826	13932	12826	11932	10826	14380	12380	201	3910	500	9640	10	1	40160611	5257	15.05	2.20	12	6.64	870.00	5953.00	15170	20230210	-13.71	7880	20231020	66.12	13750	-4.80	20240111	9570	36.78	20240103	14920	-12.27	20230216	7880	66.12	20231020	3.95	N	060250	500	200 억	6047839	N	N	1908	N	N
77	20240216	130510	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13100	60	2	0.46	31956331730	2437986	30.23	13270	13470	12740	16950	9130	13040	13107.68	15.06	-80275	14826	13932	12826	11932	10826	14380	12380	201	3910	500	9640	10	1	40160611	5261	15.06	2.20	12	6.07	870.00	5953.00	15170	20230210	-13.65	7880	20231020	66.24	13750	-4.73	20240111	9570	36.89	20240103	14920	-12.20	20230216	7880	66.24	20231020	3.95	N	060250	500	200 억	6047839	N	N	1908	N	N
78	20240216	120513	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13100	60	2	0.46	27190832700	2076597	25.75	13270	13470	12740	16950	9130	13040	13093.94	15.06	-32780	14826	13932	12826	11932	10826	14380	12380	201	3910	500	9640	10	1	40160611	5261	15.06	2.20	12	5.17	870.00	5953.00	15170	20230210	-13.65	7880	20231020	66.24	13750	-4.73	20240111	9570	36.89	20240103	14920	-12.20	20230216	7880	66.24	20231020	3.95	N	060250	500	200 억	6047839	N	N	1908	N	N
79	20240216	110514	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12870	-170	5	-1.30	23206362910	1771866	21.97	13270	13470	12740	16950	9130	13040	13097.13	15.06	-17252	14826	13932	12826	11932	10826	14380	12380	201	3910	500	9640	10	1	40160611	5169	14.79	2.16	12	4.41	870.00	5953.00	15170	20230210	-15.16	7880	20231020	63.32	13750	-6.40	20240111	9570	34.48	20240103	14920	-13.74	20230216	7880	63.32	20231020	3.95	N	060250	500	200 억	6047839	N	N	1908	N	N
80	20240216	100511	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12890	-150	5	-1.15	18497282450	1404835	17.42	13270	13470	12860	16950	9130	13040	13166.87	15.06	-1147	14826	13932	12826	11932	10826	14380	12380	201	3910	500	9640	10	1	40160611	5177	14.82	2.17	12	3.50	870.00	5953.00	15170	20230210	-15.03	7880	20231020	63.58	13750	-6.25	20240111	9570	34.69	20240103	14920	-13.61	20230216	7880	63.58	20231020	3.95	N	060250	500	200 억	6047839	N	N	1908	N	N
81	20240216	090506	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13270	230	2	1.76	5535848120	417668	5.18	13270	13430	13090	16950	9130	13040	13254.19	15.06	-21260	14826	13932	12826	11932	10826	14380	12380	201	3910	500	9640	10	1	40160611	5329	15.25	2.23	12	1.04	870.00	5953.00	15170	20230210	-12.52	7880	20231020	68.40	13750	-3.49	20240111	9570	38.66	20240103	14920	-11.06	20230216	7880	68.40	20231020	3.95	N	060250	500	200 억	6047839	N	N	1908	N	N
82	20240215	160509	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13040	1270	2	10.79	103074345880	7944341	714.81	11900	13720	11720	15300	8240	11770	12974.42	14.73	-250278	12403	12086	11533	11216	10663	12245	11375	201	3530	500	8700	10	1	40160611	5237	14.99	2.19	12	19.78	870.00	5953.00	15450	20230209	-15.60	7880	20231020	65.48	13750	-5.16	20240111	9570	36.26	20240103	14920	-12.60	20230216	7880	65.48	20231020	4.01	N	060250	500	200 억	5913862	N	N	1908	N	N
83	20240215	150512	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13100	1330	2	11.30	97527210390	7519743	676.61	11900	13720	11720	15300	8240	11770	12969.49	14.73	-188720	12403	12086	11533	11216	10663	12245	11375	201	3530	500	8700	10	1	40160611	5261	15.06	2.20	12	18.72	870.00	5953.00	15450	20230209	-15.21	7880	20231020	66.24	13750	-4.73	20240111	9570	36.89	20240103	14920	-12.20	20230216	7880	66.24	20231020	4.01	N	060250	500	200 억	5913862	N	N	1930	N	N
84	20240215	140508	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	13100	1330	2	11.30	45638486540	3624444	326.12	11900	13100	11720	15300	8240	11770	12591.86	14.73	23196	12403	12086	11533	11216	10663	12245	11375	201	3530	500	8700	10	1	40160611	5261	15.06	2.20	12	9.02	870.00	5953.00	15450	20230209	-15.21	7880	20231020	66.24	13750	-4.73	20240111	9570	36.89	20240103	14920	-12.20	20230216	7880	66.24	20231020	4.01	N	060250	500	200 억	5913862	N	N	1930	N	N
85	20240215	130505	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12610	840	2	7.14	29625479790	2380118	214.16	11900	12800	11720	15300	8240	11770	12447.06	14.73	75712	12403	12086	11533	11216	10663	12245	11375	201	3530	500	8700	10	1	40160611	5064	14.49	2.12	12	5.93	870.00	5953.00	15450	20230209	-18.38	7880	20231020	60.03	13750	-8.29	20240111	9570	31.77	20240103	14920	-15.48	20230216	7880	60.03	20231020	4.01	N	060250	500	200 억	5913862	N	N	1930	N	N
86	20240215	120509	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12580	810	2	6.88	27522123660	2213436	199.16	11900	12800	11720	15300	8240	11770	12434.12	14.73	81578	12403	12086	11533	11216	10663	12245	11375	201	3530	500	8700	10	1	40160611	5052	14.46	2.11	12	5.51	870.00	5953.00	15450	20230209	-18.58	7880	20231020	59.64	13750	-8.51	20240111	9570	31.45	20240103	14920	-15.68	20230216	7880	59.64	20231020	4.01	N	060250	500	200 억	5913862	N	N	1930	N	N
87	20240215	110506	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12570	800	2	6.80	22368970310	1806624	162.56	11900	12770	11720	15300	8240	11770	12381.64	14.73	74363	12403	12086	11533	11216	10663	12245	11375	201	3530	500	8700	10	1	40160611	5048	14.45	2.11	12	4.50	870.00	5953.00	15450	20230209	-18.64	7880	20231020	59.52	13750	-8.58	20240111	9570	31.35	20240103	14920	-15.75	20230216	7880	59.52	20231020	4.01	N	060250	500	200 억	5913862	N	N	1930	N	N
88	20240215	100505	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	12670	900	2	7.65	15942805000	1295170	116.54	11900	12700	11720	15300	8240	11770	12309.43	14.73	-12920	12403	12086	11533	11216	10663	12245	11375	201	3530	500	8700	10	1	40160611	5088	14.56	2.13	12	3.22	870.00	5953.00	15450	20230209	-17.99	7880	20231020	60.79	13750	-7.85	20240111	9570	32.39	20240103	14920	-15.08	20230216	7880	60.79	20231020	4.01	N	060250	500	200 억	5913862	N	N	1930	N	N
89	20240215	090505	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11780	10	2	0.08	525382330	44438	4.00	11900	11920	11720	15300	8240	11770	11822.82	14.73	-13198	12403	12086	11533	11216	10663	12245	11375	201	3530	500	8700	10	1	40160611	4731	13.54	1.98	12	0.11	870.00	5953.00	15450	20230209	-23.75	7880	20231020	49.49	13750	-14.33	20240111	9570	23.09	20240103	14920	-21.05	20230216	7880	49.49	20231020	4.01	N	060250	500	200 억	5913862	N	N	1930	N	N
90	20240214	160502	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11770	460	2	4.07	12651948100	1106053	137.28	11280	11850	10980	14700	7920	11310	11438.31	14.16	158178	11890	11600	11350	11060	10810	11745	11205	201	3390	500	8360	10	1	40160611	4727	13.53	1.98	12	2.75	870.00	5953.00	15550	20230208	-24.31	7880	20231020	49.37	13750	-14.40	20240111	9570	22.99	20240103	14950	-21.27	20230214	7880	49.37	20231020	4.02	N	060250	500	200 억	5688218	N	N	1930	N	N
91	20240214	150503	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11710	400	2	3.54	12154632750	1063754	132.03	11280	11850	10980	14700	7920	11310	11426.34	14.16	156286	11890	11600	11350	11060	10810	11745	11205	201	3390	500	8360	10	1	40160611	4703	13.46	1.97	12	2.65	870.00	5953.00	15550	20230208	-24.69	7880	20231020	48.60	13750	-14.84	20240111	9570	22.36	20240103	14950	-21.67	20230214	7880	48.60	20231020	4.02	N	060250	500	200 억	5688218	N	N	861	N	N
92	20240214	140501	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11750	440	2	3.89	10315773790	907450	112.63	11280	11770	10980	14700	7920	11310	11367.97	14.16	136360	11890	11600	11350	11060	10810	11745	11205	201	3390	500	8360	10	1	40160611	4719	13.51	1.97	12	2.26	870.00	5953.00	15550	20230208	-24.44	7880	20231020	49.11	13750	-14.55	20240111	9570	22.78	20240103	14950	-21.40	20230214	7880	49.11	20231020	4.02	N	060250	500	200 억	5688218	N	N	861	N	N
93	20240214	130503	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11690	380	2	3.36	8112774240	719115	89.26	11280	11700	10980	14700	7920	11310	11281.55	14.16	84268	11890	11600	11350	11060	10810	11745	11205	201	3390	500	8360	10	1	40160611	4695	13.44	1.96	12	1.79	870.00	5953.00	15550	20230208	-24.82	7880	20231020	48.35	13750	-14.98	20240111	9570	22.15	20240103	14950	-21.81	20230214	7880	48.35	20231020	4.02	N	060250	500	200 억	5688218	N	N	861	N	N
94	20240214	120459	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11550	240	2	2.12	6401854180	571390	70.92	11280	11570	10980	14700	7920	11310	11203.71	14.16	20596	11890	11600	11350	11060	10810	11745	11205	201	3390	500	8360	10	1	40160611	4639	13.28	1.94	12	1.42	870.00	5953.00	15550	20230208	-25.72	7880	20231020	46.57	13750	-16.00	20240111	9570	20.69	20240103	14950	-22.74	20230214	7880	46.57	20231020	4.02	N	060250	500	200 억	5688218	N	N	861	N	N
95	20240214	110505	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11310	0	3	0.00	4798034010	431175	53.52	11280	11310	10980	14700	7920	11310	11127.14	14.16	-24946	11890	11600	11350	11060	10810	11745	11205	201	3390	500	8360	10	1	40160611	4542	13.00	1.90	12	1.07	870.00	5953.00	15550	20230208	-27.27	7880	20231020	43.53	13750	-17.75	20240111	9570	18.18	20240103	14950	-24.35	20230214	7880	43.53	20231020	4.02	N	060250	500	200 억	5688218	N	N	861	N	N
96	20240214	090457	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11160	-150	5	-1.33	336855980	30069	3.73	11280	11280	11120	14700	7920	11310	11196.85	14.16	-6453	11890	11600	11350	11060	10810	11745	11205	201	3390	500	8360	10	1	40160611	4482	12.83	1.87	12	0.07	870.00	5953.00	15550	20230208	-28.23	7880	20231020	41.62	13750	-18.84	20240111	9570	16.61	20240103	14950	-25.35	20230214	7880	41.62	20231020	4.02	N	060250	500	200 억	5688218	N	N	861	N	N
97	20240213	160457	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11310	260	2	2.35	9164267850	802318	169.97	11250	11640	11100	14360	7740	11050	11422.25	13.75	-10065	11416	11232	11106	10922	10796	11170	10860	201	3310	500	8170	10	1	40160611	4542	13.00	1.90	12	2.00	870.00	5953.00	15550	20230208	-27.27	7880	20231020	43.53	13750	-17.75	20240111	9570	18.18	20240103	14950	-24.35	20230214	7880	43.53	20231020	4.06	N	060250	500	200 억	5521931	N	N	861	N	N
98	20240213	150455	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11330	280	2	2.53	8833512690	773085	163.78	11250	11640	11100	14360	7740	11050	11426.31	13.75	-10533	11416	11232	11106	10922	10796	11170	10860	201	3310	500	8170	10	1	40160611	4550	13.02	1.90	12	1.92	870.00	5953.00	15550	20230208	-27.14	7880	20231020	43.78	13750	-17.60	20240111	9570	18.39	20240103	14950	-24.21	20230214	7880	43.78	20231020	4.06	N	060250	500	200 억	5521931	N	N	219	N	N
99	20240213	140503	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11380	330	2	2.99	7922433400	692730	146.76	11250	11640	11100	14360	7740	11050	11436.54	13.75	7089	11416	11232	11106	10922	10796	11170	10860	201	3310	500	8170	10	1	40160611	4570	13.08	1.91	12	1.72	870.00	5953.00	15550	20230208	-26.82	7880	20231020	44.42	13750	-17.24	20240111	9570	18.91	20240103	14950	-23.88	20230214	7880	44.42	20231020	4.06	N	060250	500	200 억	5521931	N	N	219	N	N
100	20240213	130457	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11380	330	2	2.99	7146700890	624596	132.32	11250	11640	11100	14360	7740	11050	11442.12	13.75	32459	11416	11232	11106	10922	10796	11170	10860	201	3310	500	8170	10	1	40160611	4570	13.08	1.91	12	1.56	870.00	5953.00	15550	20230208	-26.82	7880	20231020	44.42	13750	-17.24	20240111	9570	18.91	20240103	14950	-23.88	20230214	7880	44.42	20231020	4.06	N	060250	500	200 억	5521931	N	N	219	N	N
101	20240213	120502	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11470	420	2	3.80	6031490390	526719	111.59	11250	11640	11100	14360	7740	11050	11451.06	13.75	49067	11416	11232	11106	10922	10796	11170	10860	201	3310	500	8170	10	1	40160611	4606	13.18	1.93	12	1.31	870.00	5953.00	15550	20230208	-26.24	7880	20231020	45.56	13750	-16.58	20240111	9570	19.85	20240103	14950	-23.28	20230214	7880	45.56	20231020	4.06	N	060250	500	200 억	5521931	N	N	219	N	N
102	20240213	110500	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11550	500	2	4.52	5222144970	456378	96.68	11250	11640	11100	14360	7740	11050	11442.59	13.75	51357	11416	11232	11106	10922	10796	11170	10860	201	3310	500	8170	10	1	40160611	4639	13.28	1.94	12	1.14	870.00	5953.00	15550	20230208	-25.72	7880	20231020	46.57	13750	-16.00	20240111	9570	20.69	20240103	14950	-22.74	20230214	7880	46.57	20231020	4.06	N	060250	500	200 억	5521931	N	N	219	N	N
103	20240213	100415	55	30.00	KSQ150		소프트웨어	N	N	N	Y	40	N	11400	350	2	3.17	3463233490	303549	64.31	11250	11610	11100	14360	7740	11050	11409.14	13.75	48335	11416	11232	11106	10922	10796	11170	10860	201	3310	500	8170	10	1	40160611	4578	13.10	1.92	12	0.76	870.00	5953.00	15550	20230208	-26.69	7880	20231020	44.67	13750	-17.09	20240111	9570	19.12	20240103	14950	-23.75	20230214	7880	44.67	20231020	4.06	N	060250	500	200 억	5521931	N	N	219	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History