KissMeData/035600/price/prices-20240201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	160418	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13150	-30	5	-0.23	1955373520	148457	74.79	13200	13250	13100	17130	9230	13180	13171.32	9.90	-1234	13413	13296	13123	13006	12833	13355	13065	140	3950	500	9750	10	1	27904434	3669	6.40	0.87	12	0.53	2054.00	15061.00	14270	20231207	-7.85	10080	20231020	30.46	13660	-3.73	20240220	11510	14.25	20240108	14270	-7.85	20231207	10080	30.46	20231020	3.93	N	035600	500	139 억	2762741	N	N	2994	N	N
3	20240229	150418	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13150	-30	5	-0.23	1749383850	132799	66.91	13200	13250	13100	17130	9230	13180	13173.17	9.90	-6904	13413	13296	13123	13006	12833	13355	13065	140	3950	500	9750	10	1	27904434	3669	6.40	0.87	12	0.48	2054.00	15061.00	14270	20231207	-7.85	10080	20231020	30.46	13660	-3.73	20240220	11510	14.25	20240108	14270	-7.85	20231207	10080	30.46	20231020	3.93	N	035600	500	139 억	2762741	N	N	1336	N	N
4	20240229	140420	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13190	10	2	0.08	1473799840	111853	56.35	13200	13250	13100	17130	9230	13180	13176.22	9.90	-4980	13413	13296	13123	13006	12833	13355	13065	140	3950	500	9750	10	1	27904434	3681	6.42	0.88	12	0.40	2054.00	15061.00	14270	20231207	-7.57	10080	20231020	30.85	13660	-3.44	20240220	11510	14.60	20240108	14270	-7.57	20231207	10080	30.85	20231020	3.93	N	035600	500	139 억	2762741	N	N	1336	N	N
5	20240229	130420	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13200	20	2	0.15	1289949020	97909	49.33	13200	13250	13100	17130	9230	13180	13174.98	9.90	-9197	13413	13296	13123	13006	12833	13355	13065	140	3950	500	9750	10	1	27904434	3683	6.43	0.88	12	0.35	2054.00	15061.00	14270	20231207	-7.50	10080	20231020	30.95	13660	-3.37	20240220	11510	14.68	20240108	14270	-7.50	20231207	10080	30.95	20231020	3.93	N	035600	500	139 억	2762741	N	N	1336	N	N
6	20240229	120421	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13170	-10	5	-0.08	1104707080	83861	42.25	13200	13250	13100	17130	9230	13180	13173.07	9.90	-10680	13413	13296	13123	13006	12833	13355	13065	140	3950	500	9750	10	1	27904434	3675	6.41	0.87	12	0.30	2054.00	15061.00	14270	20231207	-7.71	10080	20231020	30.65	13660	-3.59	20240220	11510	14.42	20240108	14270	-7.71	20231207	10080	30.65	20231020	3.93	N	035600	500	139 억	2762741	N	N	1336	N	N
7	20240229	110420	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13180	0	3	0.00	628475990	47792	24.08	13200	13220	13100	17130	9230	13180	13150.23	9.90	-2931	13413	13296	13123	13006	12833	13355	13065	140	3950	500	9750	10	1	27904434	3678	6.42	0.88	12	0.17	2054.00	15061.00	14270	20231207	-7.64	10080	20231020	30.75	13660	-3.51	20240220	11510	14.51	20240108	14270	-7.64	20231207	10080	30.75	20231020	3.93	N	035600	500	139 억	2762741	N	N	1336	N	N
8	20240229	100419	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13150	-30	5	-0.23	470507840	35787	18.03	13200	13220	13100	17130	9230	13180	13147.45	9.90	-5194	13413	13296	13123	13006	12833	13355	13065	140	3950	500	9750	10	1	27904434	3669	6.40	0.87	12	0.13	2054.00	15061.00	14270	20231207	-7.85	10080	20231020	30.46	13660	-3.73	20240220	11510	14.25	20240108	14270	-7.85	20231207	10080	30.46	20231020	3.93	N	035600	500	139 억	2762741	N	N	1336	N	N
9	20240229	090419	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13180	0	3	0.00	73231570	5560	2.80	13200	13220	13120	17130	9230	13180	13171.14	9.90	-2516	13413	13296	13123	13006	12833	13355	13065	140	3950	500	9750	10	1	27904434	3678	6.42	0.88	12	0.02	2054.00	15061.00	14270	20231207	-7.64	10080	20231020	30.75	13660	-3.51	20240220	11510	14.51	20240108	14270	-7.64	20231207	10080	30.75	20231020	3.93	N	035600	500	139 억	2762741	N	N	1336	N	N
10	20240228	160356	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13180	280	2	2.17	2576028650	195695	117.79	12950	13240	12950	16770	9030	12900	13163.46	9.73	41464	13273	13086	12913	12726	12553	13000	12640	140	3870	500	9540	10	1	27904434	3678	6.42	0.88	12	0.70	2054.00	15061.00	14270	20231207	-7.64	10080	20231020	30.75	13660	-3.51	20240220	11510	14.51	20240108	14270	-7.64	20231207	10080	30.75	20231020	3.95	N	035600	500	139 억	2715899	N	N	1336	N	N
11	20240228	150357	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13210	310	2	2.40	2448322130	186013	111.96	12950	13240	12950	16770	9030	12900	13162.10	9.73	42035	13273	13086	12913	12726	12553	13000	12640	140	3870	500	9540	10	1	27904434	3686	6.43	0.88	12	0.67	2054.00	15061.00	14270	20231207	-7.43	10080	20231020	31.05	13660	-3.29	20240220	11510	14.77	20240108	14270	-7.43	20231207	10080	31.05	20231020	3.95	N	035600	500	139 억	2715899	N	N	793	N	N
12	20240228	140419	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13190	290	2	2.25	2192807860	166673	100.32	12950	13240	12950	16770	9030	12900	13156.35	9.73	42970	13273	13086	12913	12726	12553	13000	12640	140	3870	500	9540	10	1	27904434	3681	6.42	0.88	12	0.60	2054.00	15061.00	14270	20231207	-7.57	10080	20231020	30.85	13660	-3.44	20240220	11510	14.60	20240108	14270	-7.57	20231207	10080	30.85	20231020	3.95	N	035600	500	139 억	2715899	N	N	793	N	N
13	20240228	130420	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13180	280	2	2.17	1851795500	140859	84.78	12950	13220	12950	16770	9030	12900	13146.45	9.73	33483	13273	13086	12913	12726	12553	13000	12640	140	3870	500	9540	10	1	27904434	3678	6.42	0.88	12	0.50	2054.00	15061.00	14270	20231207	-7.64	10080	20231020	30.75	13660	-3.51	20240220	11510	14.51	20240108	14270	-7.64	20231207	10080	30.75	20231020	3.95	N	035600	500	139 억	2715899	N	N	793	N	N
14	20240228	120421	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13160	260	2	2.02	1655006670	125898	75.78	12950	13220	12950	16770	9030	12900	13145.62	9.73	32162	13273	13086	12913	12726	12553	13000	12640	140	3870	500	9540	10	1	27904434	3672	6.41	0.87	12	0.45	2054.00	15061.00	14270	20231207	-7.78	10080	20231020	30.56	13660	-3.66	20240220	11510	14.34	20240108	14270	-7.78	20231207	10080	30.56	20231020	3.95	N	035600	500	139 억	2715899	N	N	793	N	N
15	20240228	110401	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13150	250	2	1.94	1417094260	107802	64.89	12950	13220	12950	16770	9030	12900	13145.34	9.73	30834	13273	13086	12913	12726	12553	13000	12640	140	3870	500	9540	10	1	27904434	3669	6.40	0.87	12	0.39	2054.00	15061.00	14270	20231207	-7.85	10080	20231020	30.46	13660	-3.73	20240220	11510	14.25	20240108	14270	-7.85	20231207	10080	30.46	20231020	3.95	N	035600	500	139 억	2715899	N	N	793	N	N
16	20240228	100418	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13190	290	2	2.25	994161340	75721	45.58	12950	13220	12950	16770	9030	12900	13129.27	9.73	30006	13273	13086	12913	12726	12553	13000	12640	140	3870	500	9540	10	1	27904434	3681	6.42	0.88	12	0.27	2054.00	15061.00	14270	20231207	-7.57	10080	20231020	30.85	13660	-3.44	20240220	11510	14.60	20240108	14270	-7.57	20231207	10080	30.85	20231020	3.95	N	035600	500	139 억	2715899	N	N	793	N	N
17	20240228	090419	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13090	190	2	1.47	75109570	5766	3.47	12950	13090	12950	16770	9030	12900	13026.29	9.73	-203	13273	13086	12913	12726	12553	13000	12640	140	3870	500	9540	10	1	27904434	3653	6.37	0.87	12	0.02	2054.00	15061.00	14270	20231207	-8.27	10080	20231020	29.86	13660	-4.17	20240220	11510	13.73	20240108	14270	-8.27	20231207	10080	29.86	20231020	3.95	N	035600	500	139 억	2715899	N	N	793	N	N
18	20240227	160419	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12900	-120	5	-0.92	2138042370	165612	75.62	12990	13100	12740	16920	9120	13020	12909.96	9.59	34926	13513	13266	13133	12886	12753	13200	12820	140	3900	500	9630	10	1	27904434	3600	6.28	0.86	12	0.59	2054.00	15061.00	14270	20231207	-9.60	10080	20231020	27.98	13660	-5.56	20240220	11510	12.08	20240108	14270	-9.60	20231207	10080	27.98	20231020	3.91	N	035600	500	139 억	2674774	N	N	793	N	N
19	20240227	150419	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12880	-140	5	-1.08	1979399860	153311	70.00	12990	13100	12740	16920	9120	13020	12911.01	9.59	26556	13513	13266	13133	12886	12753	13200	12820	140	3900	500	9630	10	1	27904434	3594	6.27	0.86	12	0.55	2054.00	15061.00	14270	20231207	-9.74	10080	20231020	27.78	13660	-5.71	20240220	11510	11.90	20240108	14270	-9.74	20231207	10080	27.78	20231020	3.91	N	035600	500	139 억	2674774	N	N	657	N	N
20	20240227	140418	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12920	-100	5	-0.77	1783626260	138116	63.06	12990	13100	12740	16920	9120	13020	12913.97	9.59	18317	13513	13266	13133	12886	12753	13200	12820	140	3900	500	9630	10	1	27904434	3605	6.29	0.86	12	0.49	2054.00	15061.00	14270	20231207	-9.46	10080	20231020	28.17	13660	-5.42	20240220	11510	12.25	20240108	14270	-9.46	20231207	10080	28.17	20231020	3.91	N	035600	500	139 억	2674774	N	N	657	N	N
21	20240227	130351	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12880	-140	5	-1.08	1661123490	128632	58.73	12990	13100	12740	16920	9120	13020	12913.76	9.59	16207	13513	13266	13133	12886	12753	13200	12820	140	3900	500	9630	10	1	27904434	3594	6.27	0.86	12	0.46	2054.00	15061.00	14270	20231207	-9.74	10080	20231020	27.78	13660	-5.71	20240220	11510	11.90	20240108	14270	-9.74	20231207	10080	27.78	20231020	3.91	N	035600	500	139 억	2674774	N	N	657	N	N
22	20240227	120422	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12870	-150	5	-1.15	1515423240	117327	53.57	12990	13100	12740	16920	9120	13020	12916.23	9.59	10577	13513	13266	13133	12886	12753	13200	12820	140	3900	500	9630	10	1	27904434	3591	6.27	0.85	12	0.42	2054.00	15061.00	14270	20231207	-9.81	10080	20231020	27.68	13660	-5.78	20240220	11510	11.82	20240108	14270	-9.81	20231207	10080	27.68	20231020	3.91	N	035600	500	139 억	2674774	N	N	657	N	N
23	20240227	110419	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12960	-60	5	-0.46	1133348410	87748	40.06	12990	13100	12740	16920	9120	13020	12915.94	9.59	4364	13513	13266	13133	12886	12753	13200	12820	140	3900	500	9630	10	1	27904434	3616	6.31	0.86	12	0.31	2054.00	15061.00	14270	20231207	-9.18	10080	20231020	28.57	13660	-5.12	20240220	11510	12.60	20240108	14270	-9.18	20231207	10080	28.57	20231020	3.91	N	035600	500	139 억	2674774	N	N	657	N	N
24	20240227	100416	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12940	-80	5	-0.61	902233920	69906	31.92	12990	13100	12740	16920	9120	13020	12906.38	9.59	-724	13513	13266	13133	12886	12753	13200	12820	140	3900	500	9630	10	1	27904434	3611	6.30	0.86	12	0.25	2054.00	15061.00	14270	20231207	-9.32	10080	20231020	28.37	13660	-5.27	20240220	11510	12.42	20240108	14270	-9.32	20231207	10080	28.37	20231020	3.91	N	035600	500	139 억	2674774	N	N	657	N	N
25	20240227	090418	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12960	-60	5	-0.46	90793070	7005	3.20	12990	13100	12910	16920	9120	13020	12961.16	9.59	-3330	13513	13266	13133	12886	12753	13200	12820	140	3900	500	9630	10	1	27904434	3616	6.31	0.86	12	0.03	2054.00	15061.00	14270	20231207	-9.18	10080	20231020	28.57	13660	-5.12	20240220	11510	12.60	20240108	14270	-9.18	20231207	10080	28.57	20231020	3.91	N	035600	500	139 억	2674774	N	N	657	N	N
26	20240226	160418	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13020	-230	5	-1.74	2861127230	217145	73.89	13300	13380	13000	17220	9280	13250	13177.09	9.69	-32719	13510	13380	13190	13060	12870	13445	13125	140	3970	500	9800	10	1	27904434	3633	6.34	0.86	12	0.78	2054.00	15061.00	14270	20231207	-8.76	10080	20231020	29.17	13660	-4.69	20240220	11510	13.12	20240108	14270	-8.76	20231207	10080	29.17	20231020	3.94	N	035600	500	139 억	2702698	N	N	657	N	N
27	20240226	150417	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13040	-210	5	-1.58	2620639970	198681	67.61	13300	13380	13030	17220	9280	13250	13190.18	9.69	-31803	13510	13380	13190	13060	12870	13445	13125	140	3970	500	9800	10	1	27904434	3639	6.35	0.87	12	0.71	2054.00	15061.00	14270	20231207	-8.62	10080	20231020	29.37	13660	-4.54	20240220	11510	13.29	20240108	14270	-8.62	20231207	10080	29.37	20231020	3.94	N	035600	500	139 억	2702698	N	N	1051	N	N
28	20240226	140417	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13070	-180	5	-1.36	2322020760	175820	59.83	13300	13380	13030	17220	9280	13250	13206.80	9.69	-23798	13510	13380	13190	13060	12870	13445	13125	140	3970	500	9800	10	1	27904434	3647	6.36	0.87	12	0.63	2054.00	15061.00	14270	20231207	-8.41	10080	20231020	29.66	13660	-4.32	20240220	11510	13.55	20240108	14270	-8.41	20231207	10080	29.66	20231020	3.94	N	035600	500	139 억	2702698	N	N	1051	N	N
29	20240226	130416	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13140	-110	5	-0.83	2039381610	154200	52.47	13300	13380	13070	17220	9280	13250	13225.56	9.69	-24300	13510	13380	13190	13060	12870	13445	13125	140	3970	500	9800	10	1	27904434	3667	6.40	0.87	12	0.55	2054.00	15061.00	14270	20231207	-7.92	10080	20231020	30.36	13660	-3.81	20240220	11510	14.16	20240108	14270	-7.92	20231207	10080	30.36	20231020	3.94	N	035600	500	139 억	2702698	N	N	1051	N	N
30	20240226	120415	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13140	-110	5	-0.83	1881261470	142151	48.37	13300	13380	13070	17220	9280	13250	13234.24	9.69	-22720	13510	13380	13190	13060	12870	13445	13125	140	3970	500	9800	10	1	27904434	3667	6.40	0.87	12	0.51	2054.00	15061.00	14270	20231207	-7.92	10080	20231020	30.36	13660	-3.81	20240220	11510	14.16	20240108	14270	-7.92	20231207	10080	30.36	20231020	3.94	N	035600	500	139 억	2702698	N	N	1051	N	N
31	20240226	110413	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13200	-50	5	-0.38	1747745500	131987	44.91	13300	13380	13070	17220	9280	13250	13241.80	9.69	-22764	13510	13380	13190	13060	12870	13445	13125	140	3970	500	9800	10	1	27904434	3683	6.43	0.88	12	0.47	2054.00	15061.00	14270	20231207	-7.50	10080	20231020	30.95	13660	-3.37	20240220	11510	14.68	20240108	14270	-7.50	20231207	10080	30.95	20231020	3.94	N	035600	500	139 억	2702698	N	N	1051	N	N
32	20240226	100411	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13160	-90	5	-0.68	1286722940	96915	32.98	13300	13380	13150	17220	9280	13250	13276.83	9.69	-19682	13510	13380	13190	13060	12870	13445	13125	140	3970	500	9800	10	1	27904434	3672	6.41	0.87	12	0.35	2054.00	15061.00	14270	20231207	-7.78	10080	20231020	30.56	13660	-3.66	20240220	11510	14.34	20240108	14270	-7.78	20231207	10080	30.56	20231020	3.94	N	035600	500	139 억	2702698	N	N	1051	N	N
33	20240226	090410	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13310	60	2	0.45	241905030	18217	6.20	13300	13310	13220	17220	9280	13250	13279.15	9.69	-7083	13510	13380	13190	13060	12870	13445	13125	140	3970	500	9800	10	1	27904434	3714	6.48	0.88	12	0.07	2054.00	15061.00	14270	20231207	-6.73	10080	20231020	32.04	13660	-2.56	20240220	11510	15.64	20240108	14270	-6.73	20231207	10080	32.04	20231020	3.94	N	035600	500	139 억	2702698	N	N	1051	N	N
34	20240223	160413	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13250	270	2	2.08	3825310650	289630	205.52	13100	13320	13000	16870	9090	12980	13207.42	9.31	40676	13293	13136	12993	12836	12693	13215	12915	140	3890	500	9600	10	1	27904434	3697	6.45	0.88	12	1.04	2054.00	15061.00	14270	20231207	-7.15	10080	20231020	31.45	13660	-3.00	20240220	11510	15.12	20240108	14270	-7.15	20231207	10080	31.45	20231020	4.01	N	035600	500	139 억	2599106	N	N	1051	N	N
35	20240223	150410	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13180	200	2	1.54	3603390770	272834	193.60	13100	13320	13000	16870	9090	12980	13207.26	9.31	38688	13293	13136	12993	12836	12693	13215	12915	140	3890	500	9600	10	1	27904434	3678	6.42	0.88	12	0.98	2054.00	15061.00	14270	20231207	-7.64	10080	20231020	30.75	13660	-3.51	20240220	11510	14.51	20240108	14270	-7.64	20231207	10080	30.75	20231020	4.01	N	035600	500	139 억	2599106	N	N	954	N	N
36	20240223	140411	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13220	240	2	1.85	3281615390	248463	176.31	13100	13320	13000	16870	9090	12980	13207.66	9.31	32238	13293	13136	12993	12836	12693	13215	12915	140	3890	500	9600	10	1	27904434	3689	6.44	0.88	12	0.89	2054.00	15061.00	14270	20231207	-7.36	10080	20231020	31.15	13660	-3.22	20240220	11510	14.86	20240108	14270	-7.36	20231207	10080	31.15	20231020	4.01	N	035600	500	139 억	2599106	N	N	954	N	N
37	20240223	130409	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13230	250	2	1.93	2974391790	225286	159.86	13100	13320	13000	16870	9090	12980	13202.74	9.31	32968	13293	13136	12993	12836	12693	13215	12915	140	3890	500	9600	10	1	27904434	3692	6.44	0.88	12	0.81	2054.00	15061.00	14270	20231207	-7.29	10080	20231020	31.25	13660	-3.15	20240220	11510	14.94	20240108	14270	-7.29	20231207	10080	31.25	20231020	4.01	N	035600	500	139 억	2599106	N	N	954	N	N
38	20240223	120410	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13230	250	2	1.93	2264487380	171818	121.92	13100	13310	13000	16870	9090	12980	13179.57	9.31	26455	13293	13136	12993	12836	12693	13215	12915	140	3890	500	9600	10	1	27904434	3692	6.44	0.88	12	0.62	2054.00	15061.00	14270	20231207	-7.29	10080	20231020	31.25	13660	-3.15	20240220	11510	14.94	20240108	14270	-7.29	20231207	10080	31.25	20231020	4.01	N	035600	500	139 억	2599106	N	N	954	N	N
39	20240223	110408	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13210	230	2	1.77	1865587680	141695	100.54	13100	13310	13000	16870	9090	12980	13166.22	9.31	20888	13293	13136	12993	12836	12693	13215	12915	140	3890	500	9600	10	1	27904434	3686	6.43	0.88	12	0.51	2054.00	15061.00	14270	20231207	-7.43	10080	20231020	31.05	13660	-3.29	20240220	11510	14.77	20240108	14270	-7.43	20231207	10080	31.05	20231020	4.01	N	035600	500	139 억	2599106	N	N	954	N	N
40	20240223	100407	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13240	260	2	2.00	1577337300	119878	85.06	13100	13310	13000	16870	9090	12980	13157.85	9.31	21131	13293	13136	12993	12836	12693	13215	12915	140	3890	500	9600	10	1	27904434	3695	6.45	0.88	12	0.43	2054.00	15061.00	14270	20231207	-7.22	10080	20231020	31.35	13660	-3.07	20240220	11510	15.03	20240108	14270	-7.22	20231207	10080	31.35	20231020	4.01	N	035600	500	139 억	2599106	N	N	954	N	N
41	20240223	090408	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13100	120	2	0.92	82163750	6276	4.45	13100	13150	13040	16870	9090	12980	13091.74	9.31	-486	13293	13136	12993	12836	12693	13215	12915	140	3890	500	9600	10	1	27904434	3655	6.38	0.87	12	0.02	2054.00	15061.00	14270	20231207	-8.20	10080	20231020	29.96	13660	-4.10	20240220	11510	13.81	20240108	14270	-8.20	20231207	10080	29.96	20231020	4.01	N	035600	500	139 억	2599106	N	N	954	N	N
42	20240222	160402	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12980	80	2	0.62	1824383370	140287	74.10	12920	13150	12850	16770	9030	12900	13004.65	9.75	12396	13273	13086	12983	12796	12693	13035	12745	140	3870	500	9540	10	1	27904434	3622	6.32	0.86	12	0.50	2054.00	15061.00	14270	20231207	-9.04	10080	20231020	28.77	13660	-4.98	20240220	11510	12.77	20240108	14270	-9.04	20231207	10080	28.77	20231020	3.91	N	035600	500	139 억	2721705	N	N	954	N	N
43	20240222	150410	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12970	70	2	0.54	1724726310	132612	70.05	12920	13150	12850	16770	9030	12900	13005.81	9.75	11276	13273	13086	12983	12796	12693	13035	12745	140	3870	500	9540	10	1	27904434	3619	6.31	0.86	12	0.48	2054.00	15061.00	14270	20231207	-9.11	10080	20231020	28.67	13660	-5.05	20240220	11510	12.68	20240108	14270	-9.11	20231207	10080	28.67	20231020	3.91	N	035600	500	139 억	2721705	N	N	1294	N	N
44	20240222	140408	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13010	110	2	0.85	1529508750	117595	62.12	12920	13150	12850	16770	9030	12900	13006.58	9.75	12195	13273	13086	12983	12796	12693	13035	12745	140	3870	500	9540	10	1	27904434	3630	6.33	0.86	12	0.42	2054.00	15061.00	14270	20231207	-8.83	10080	20231020	29.07	13660	-4.76	20240220	11510	13.03	20240108	14270	-8.83	20231207	10080	29.07	20231020	3.91	N	035600	500	139 억	2721705	N	N	1294	N	N
45	20240222	130400	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12970	70	2	0.54	1326613060	101962	53.86	12920	13150	12850	16770	9030	12900	13010.86	9.75	9280	13273	13086	12983	12796	12693	13035	12745	140	3870	500	9540	10	1	27904434	3619	6.31	0.86	12	0.37	2054.00	15061.00	14270	20231207	-9.11	10080	20231020	28.67	13660	-5.05	20240220	11510	12.68	20240108	14270	-9.11	20231207	10080	28.67	20231020	3.91	N	035600	500	139 억	2721705	N	N	1294	N	N
46	20240222	120408	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12990	90	2	0.70	1147183480	88156	46.57	12920	13150	12850	16770	9030	12900	13013.11	9.75	10983	13273	13086	12983	12796	12693	13035	12745	140	3870	500	9540	10	1	27904434	3625	6.32	0.86	12	0.32	2054.00	15061.00	14270	20231207	-8.97	10080	20231020	28.87	13660	-4.90	20240220	11510	12.86	20240108	14270	-8.97	20231207	10080	28.87	20231020	3.91	N	035600	500	139 억	2721705	N	N	1294	N	N
47	20240222	110405	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12980	80	2	0.62	1002220590	76977	40.66	12920	13150	12850	16770	9030	12900	13019.74	9.75	11763	13273	13086	12983	12796	12693	13035	12745	140	3870	500	9540	10	1	27904434	3622	6.32	0.86	12	0.28	2054.00	15061.00	14270	20231207	-9.04	10080	20231020	28.77	13660	-4.98	20240220	11510	12.77	20240108	14270	-9.04	20231207	10080	28.77	20231020	3.91	N	035600	500	139 억	2721705	N	N	1294	N	N
48	20240222	100401	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13110	210	2	1.63	617731370	47595	25.14	12920	13140	12850	16770	9030	12900	12978.91	9.75	7849	13273	13086	12983	12796	12693	13035	12745	140	3870	500	9540	10	1	27904434	3658	6.38	0.87	12	0.17	2054.00	15061.00	14270	20231207	-8.13	10080	20231020	30.06	13660	-4.03	20240220	11510	13.90	20240108	14270	-8.13	20231207	10080	30.06	20231020	3.91	N	035600	500	139 억	2721705	N	N	1294	N	N
49	20240222	090407	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13000	100	2	0.78	20775750	1601	0.85	12920	13020	12910	16770	9030	12900	12976.73	9.75	-638	13273	13086	12983	12796	12693	13035	12745	140	3870	500	9540	10	1	27904434	3628	6.33	0.86	12	0.01	2054.00	15061.00	14270	20231207	-8.90	10080	20231020	28.97	13660	-4.83	20240220	11510	12.95	20240108	14270	-8.90	20231207	10080	28.97	20231020	3.91	N	035600	500	139 억	2721705	N	N	1294	N	N
50	20240221	160405	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12900	-80	5	-0.62	2436421120	187489	33.74	12920	13170	12880	16870	9090	12980	12995.11	9.73	-10264	13906	13442	13196	12732	12486	13320	12610	140	3890	500	9600	10	1	27904434	3600	6.28	0.86	12	0.67	2054.00	15061.00	14270	20231207	-9.60	10080	20231020	27.98	13660	-5.56	20240220	11510	12.08	20240108	14270	-9.60	20231207	10080	27.98	20231020	3.75	N	035600	500	139 억	2714587	N	N	1294	N	N
51	20240221	150400	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12910	-70	5	-0.54	2274408550	174926	31.48	12920	13170	12880	16870	9090	12980	13002.19	9.73	-13540	13906	13442	13196	12732	12486	13320	12610	140	3890	500	9600	10	1	27904434	3602	6.29	0.86	12	0.63	2054.00	15061.00	14270	20231207	-9.53	10080	20231020	28.08	13660	-5.49	20240220	11510	12.16	20240108	14270	-9.53	20231207	10080	28.08	20231020	3.75	N	035600	500	139 억	2714587	N	N	1660	N	N
52	20240221	140403	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12940	-40	5	-0.31	1941408020	149123	26.84	12920	13170	12910	16870	9090	12980	13018.98	9.73	-10305	13906	13442	13196	12732	12486	13320	12610	140	3890	500	9600	10	1	27904434	3611	6.30	0.86	12	0.53	2054.00	15061.00	14270	20231207	-9.32	10080	20231020	28.37	13660	-5.27	20240220	11510	12.42	20240108	14270	-9.32	20231207	10080	28.37	20231020	3.75	N	035600	500	139 억	2714587	N	N	1660	N	N
53	20240221	130403	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12960	-20	5	-0.15	1713897480	131545	23.67	12920	13170	12910	16870	9090	12980	13029.18	9.73	-7897	13906	13442	13196	12732	12486	13320	12610	140	3890	500	9600	10	1	27904434	3616	6.31	0.86	12	0.47	2054.00	15061.00	14270	20231207	-9.18	10080	20231020	28.57	13660	-5.12	20240220	11510	12.60	20240108	14270	-9.18	20231207	10080	28.57	20231020	3.75	N	035600	500	139 억	2714587	N	N	1660	N	N
54	20240221	120404	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13000	20	2	0.15	1339929980	102661	18.47	12920	13170	12920	16870	9090	12980	13052.37	9.73	3837	13906	13442	13196	12732	12486	13320	12610	140	3890	500	9600	10	1	27904434	3628	6.33	0.86	12	0.37	2054.00	15061.00	14270	20231207	-8.90	10080	20231020	28.97	13660	-4.83	20240220	11510	12.95	20240108	14270	-8.90	20231207	10080	28.97	20231020	3.75	N	035600	500	139 억	2714587	N	N	1660	N	N
55	20240221	110405	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13050	70	2	0.54	1147499160	87853	15.81	12920	13170	12920	16870	9090	12980	13062.09	9.73	4795	13906	13442	13196	12732	12486	13320	12610	140	3890	500	9600	10	1	27904434	3642	6.35	0.87	12	0.31	2054.00	15061.00	14270	20231207	-8.55	10080	20231020	29.46	13660	-4.47	20240220	11510	13.38	20240108	14270	-8.55	20231207	10080	29.46	20231020	3.75	N	035600	500	139 억	2714587	N	N	1660	N	N
56	20240221	100402	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13060	80	2	0.62	828483400	63450	11.42	12920	13170	12920	16870	9090	12980	13057.93	9.73	2623	13906	13442	13196	12732	12486	13320	12610	140	3890	500	9600	10	1	27904434	3644	6.36	0.87	12	0.23	2054.00	15061.00	14270	20231207	-8.48	10080	20231020	29.56	13660	-4.39	20240220	11510	13.47	20240108	14270	-8.48	20231207	10080	29.56	20231020	3.75	N	035600	500	139 억	2714587	N	N	1660	N	N
57	20240221	090400	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13010	30	2	0.23	95286600	7357	1.32	12920	13010	12920	16870	9090	12980	12949.59	9.73	-554	13906	13442	13196	12732	12486	13320	12610	140	3890	500	9600	10	1	27904434	3630	6.33	0.86	12	0.03	2054.00	15061.00	14270	20231207	-8.83	10080	20231020	29.07	13660	-4.76	20240220	11510	13.03	20240108	14270	-8.83	20231207	10080	29.07	20231020	3.75	N	035600	500	139 억	2714587	N	N	1660	N	N
58	20240220	160356	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12980	-100	5	-0.76	7348320780	552684	126.23	13150	13660	12950	17000	9160	13080	13295.96	9.99	-115221	13793	13436	13253	12896	12713	13345	12805	140	3920	500	9670	10	1	27904434	3622	6.32	0.86	12	1.98	2054.00	15061.00	14270	20231207	-9.04	10080	20231020	28.77	13660	-4.98	20240220	11510	12.77	20240108	14270	-9.04	20231207	10080	28.77	20231020	3.73	N	035600	500	139 억	2787500	N	N	1660	N	N
59	20240220	150359	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12980	-100	5	-0.76	7101622720	533666	121.89	13150	13660	12960	17000	9160	13080	13307.39	9.99	-118439	13793	13436	13253	12896	12713	13345	12805	140	3920	500	9670	10	1	27904434	3622	6.32	0.86	12	1.91	2054.00	15061.00	14270	20231207	-9.04	10080	20231020	28.77	13660	-4.98	20240220	11510	12.77	20240108	14270	-9.04	20231207	10080	28.77	20231020	3.73	N	035600	500	139 억	2787500	N	N	642	N	N
60	20240220	140359	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13050	-30	5	-0.23	6358361650	476567	108.85	13150	13660	13040	17000	9160	13080	13342.20	9.99	-83007	13793	13436	13253	12896	12713	13345	12805	140	3920	500	9670	10	1	27904434	3642	6.35	0.87	12	1.71	2054.00	15061.00	14270	20231207	-8.55	10080	20231020	29.46	13660	-4.47	20240220	11510	13.38	20240108	14270	-8.55	20231207	10080	29.46	20231020	3.73	N	035600	500	139 억	2787500	N	N	642	N	N
61	20240220	130401	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13090	10	2	0.08	6046377930	452696	103.40	13150	13660	13060	17000	9160	13080	13356.59	9.99	-79259	13793	13436	13253	12896	12713	13345	12805	140	3920	500	9670	10	1	27904434	3653	6.37	0.87	12	1.62	2054.00	15061.00	14270	20231207	-8.27	10080	20231020	29.86	13660	-4.17	20240220	11510	13.73	20240108	14270	-8.27	20231207	10080	29.86	20231020	3.73	N	035600	500	139 억	2787500	N	N	642	N	N
62	20240220	120358	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13110	30	2	0.23	5585347080	417474	95.35	13150	13660	13080	17000	9160	13080	13379.16	9.99	-64712	13793	13436	13253	12896	12713	13345	12805	140	3920	500	9670	10	1	27904434	3658	6.38	0.87	12	1.50	2054.00	15061.00	14270	20231207	-8.13	10080	20231020	30.06	13660	-4.03	20240220	11510	13.90	20240108	14270	-8.13	20231207	10080	30.06	20231020	3.73	N	035600	500	139 억	2787500	N	N	642	N	N
63	20240220	110359	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13110	30	2	0.23	5204401170	388411	88.71	13150	13660	13110	17000	9160	13080	13399.50	9.99	-61020	13793	13436	13253	12896	12713	13345	12805	140	3920	500	9670	10	1	27904434	3658	6.38	0.87	12	1.39	2054.00	15061.00	14270	20231207	-8.13	10080	20231020	30.06	13660	-4.03	20240220	11510	13.90	20240108	14270	-8.13	20231207	10080	30.06	20231020	3.73	N	035600	500	139 억	2787500	N	N	642	N	N
64	20240220	100348	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13210	130	2	0.99	4560343970	339448	77.53	13150	13660	13150	17000	9160	13080	13434.96	9.99	-50813	13793	13436	13253	12896	12713	13345	12805	140	3920	500	9670	10	1	27904434	3686	6.43	0.88	12	1.22	2054.00	15061.00	14270	20231207	-7.43	10080	20231020	31.05	13660	-3.29	20240220	11510	14.77	20240108	14270	-7.43	20231207	10080	31.05	20231020	3.73	N	035600	500	139 억	2787500	N	N	642	N	N
65	20240220	090400	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13230	150	2	1.15	304302630	22944	5.24	13150	13340	13150	17000	9160	13080	13265.71	9.99	324	13793	13436	13253	12896	12713	13345	12805	140	3920	500	9670	10	1	27904434	3692	6.44	0.88	12	0.08	2054.00	15061.00	14270	20231207	-7.29	10080	20231020	31.25	13610	-2.79	20240219	11510	14.94	20240108	14270	-7.29	20231207	10080	31.25	20231020	3.73	N	035600	500	139 억	2787500	N	N	642	N	N
66	20240219	160359	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13080	-180	5	-1.36	5800827010	435044	159.70	13420	13610	13070	17230	9290	13260	13334.17	10.17	-40580	13513	13386	13213	13086	12913	13450	13150	140	3970	500	9810	10	1	27904434	3650	6.37	0.87	12	1.56	2054.00	15061.00	14270	20231207	-8.34	10080	20231020	29.76	13610	-3.89	20240219	11510	13.64	20240108	14270	-8.34	20231207	10080	29.76	20231020	3.50	N	035600	500	139 억	2836720	N	N	642	N	N
67	20240219	150402	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13070	-190	5	-1.43	5530446900	414378	152.11	13420	13610	13070	17230	9290	13260	13346.38	10.17	-45389	13513	13386	13213	13086	12913	13450	13150	140	3970	500	9810	10	1	27904434	3647	6.36	0.87	12	1.48	2054.00	15061.00	14270	20231207	-8.41	10080	20231020	29.66	13610	-3.97	20240219	11510	13.55	20240108	14270	-8.41	20231207	10080	29.66	20231020	3.50	N	035600	500	139 억	2836720	N	N	332	N	N
68	20240219	140401	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13130	-130	5	-0.98	5010434770	374693	137.54	13420	13610	13120	17230	9290	13260	13372.11	10.17	-40567	13513	13386	13213	13086	12913	13450	13150	140	3970	500	9810	10	1	27904434	3664	6.39	0.87	12	1.34	2054.00	15061.00	14270	20231207	-7.99	10080	20231020	30.26	13610	-3.53	20240219	11510	14.07	20240108	14270	-7.99	20231207	10080	30.26	20231020	3.50	N	035600	500	139 억	2836720	N	N	332	N	N
69	20240219	130401	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13190	-70	5	-0.53	4633051140	346011	127.01	13420	13610	13180	17230	9290	13260	13389.90	10.17	-37636	13513	13386	13213	13086	12913	13450	13150	140	3970	500	9810	10	1	27904434	3681	6.42	0.88	12	1.24	2054.00	15061.00	14270	20231207	-7.57	10080	20231020	30.85	13610	-3.09	20240219	11510	14.60	20240108	14270	-7.57	20231207	10080	30.85	20231020	3.50	N	035600	500	139 억	2836720	N	N	332	N	N
70	20240219	120400	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13320	60	2	0.45	4227062460	315341	115.76	13420	13610	13210	17230	9290	13260	13404.74	10.17	-35091	13513	13386	13213	13086	12913	13450	13150	140	3970	500	9810	10	1	27904434	3717	6.48	0.88	12	1.13	2054.00	15061.00	14270	20231207	-6.66	10080	20231020	32.14	13610	-2.13	20240219	11510	15.73	20240108	14270	-6.66	20231207	10080	32.14	20231020	3.50	N	035600	500	139 억	2836720	N	N	332	N	N
71	20240219	110400	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13280	20	2	0.15	3578661760	266531	97.84	13420	13610	13260	17230	9290	13260	13426.82	10.17	-39037	13513	13386	13213	13086	12913	13450	13150	140	3970	500	9810	10	1	27904434	3706	6.47	0.88	12	0.96	2054.00	15061.00	14270	20231207	-6.94	10080	20231020	31.75	13610	-2.42	20240219	11510	15.38	20240108	14270	-6.94	20231207	10080	31.75	20231020	3.50	N	035600	500	139 억	2836720	N	N	332	N	N
72	20240219	100357	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13320	60	2	0.45	2999085880	222961	81.84	13420	13610	13300	17230	9290	13260	13451.18	10.17	-36154	13513	13386	13213	13086	12913	13450	13150	140	3970	500	9810	10	1	27904434	3717	6.48	0.88	12	0.80	2054.00	15061.00	14270	20231207	-6.66	10080	20231020	32.14	13610	-2.13	20240219	11510	15.73	20240108	14270	-6.66	20231207	10080	32.14	20231020	3.50	N	035600	500	139 억	2836720	N	N	332	N	N
73	20240219	090358	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13540	280	2	2.11	841193010	62315	22.87	13420	13610	13380	17230	9290	13260	13499.08	10.17	1257	13513	13386	13213	13086	12913	13450	13150	140	3970	500	9810	10	1	27904434	3778	6.59	0.90	12	0.22	2054.00	15061.00	14270	20231207	-5.12	10080	20231020	34.33	13610	-0.51	20240219	11510	17.64	20240108	14270	-5.12	20231207	10080	34.33	20231020	3.50	N	035600	500	139 억	2836720	N	N	332	N	N
74	20240216	160356	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13260	20	2	0.15	3511792770	266991	29.12	13240	13340	13040	17210	9270	13240	13152.99	10.02	42917	13700	13470	13110	12880	12520	13585	12995	140	3970	500	9790	10	1	27904434	3700	6.46	0.88	12	0.96	2054.00	15061.00	14270	20231207	-7.08	10080	20231020	31.55	13340	0.00	20240215	11510	15.20	20240108	14270	-7.08	20231207	10080	31.55	20231020	3.64	N	035600	500	139 억	2794642	N	N	332	N	N
75	20240216	150357	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13210	-30	5	-0.23	3282277160	249647	27.23	13240	13340	13040	17210	9270	13240	13147.67	10.02	39217	13700	13470	13110	12880	12520	13585	12995	140	3970	500	9790	10	1	27904434	3686	6.43	0.88	12	0.89	2054.00	15061.00	14270	20231207	-7.43	10080	20231020	31.05	13340	0.00	20240215	11510	14.77	20240108	14270	-7.43	20231207	10080	31.05	20231020	3.64	N	035600	500	139 억	2794642	N	N	1422	N	N
76	20240216	140400	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13190	-50	5	-0.38	2761322840	210144	22.92	13240	13340	13040	17210	9270	13240	13140.14	10.02	35275	13700	13470	13110	12880	12520	13585	12995	140	3970	500	9790	10	1	27904434	3681	6.42	0.88	12	0.75	2054.00	15061.00	14270	20231207	-7.57	10080	20231020	30.85	13340	0.00	20240215	11510	14.60	20240108	14270	-7.57	20231207	10080	30.85	20231020	3.64	N	035600	500	139 억	2794642	N	N	1422	N	N
77	20240216	130356	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13140	-100	5	-0.76	2393069150	182235	19.88	13240	13340	13040	17210	9270	13240	13131.77	10.02	33515	13700	13470	13110	12880	12520	13585	12995	140	3970	500	9790	10	1	27904434	3667	6.40	0.87	12	0.65	2054.00	15061.00	14270	20231207	-7.92	10080	20231020	30.36	13340	0.00	20240215	11510	14.16	20240108	14270	-7.92	20231207	10080	30.36	20231020	3.64	N	035600	500	139 억	2794642	N	N	1422	N	N
78	20240216	120358	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13130	-110	5	-0.83	2181039390	166050	18.11	13240	13340	13040	17210	9270	13240	13134.83	10.02	28980	13700	13470	13110	12880	12520	13585	12995	140	3970	500	9790	10	1	27904434	3664	6.39	0.87	12	0.60	2054.00	15061.00	14270	20231207	-7.99	10080	20231020	30.26	13340	0.00	20240215	11510	14.07	20240108	14270	-7.99	20231207	10080	30.26	20231020	3.64	N	035600	500	139 억	2794642	N	N	1422	N	N
79	20240216	110400	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13140	-100	5	-0.76	1979587990	150719	16.44	13240	13340	13040	17210	9270	13240	13134.29	10.02	23753	13700	13470	13110	12880	12520	13585	12995	140	3970	500	9790	10	1	27904434	3667	6.40	0.87	12	0.54	2054.00	15061.00	14270	20231207	-7.92	10080	20231020	30.36	13340	0.00	20240215	11510	14.16	20240108	14270	-7.92	20231207	10080	30.36	20231020	3.64	N	035600	500	139 억	2794642	N	N	1422	N	N
80	20240216	100356	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13160	-80	5	-0.60	1460353870	111069	12.11	13240	13340	13040	17210	9270	13240	13148.17	10.02	15234	13700	13470	13110	12880	12520	13585	12995	140	3970	500	9790	10	1	27904434	3672	6.41	0.87	12	0.40	2054.00	15061.00	14270	20231207	-7.78	10080	20231020	30.56	13340	0.00	20240215	11510	14.34	20240108	14270	-7.78	20231207	10080	30.56	20231020	3.64	N	035600	500	139 억	2794642	N	N	1422	N	N
81	20240216	090353	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13110	-130	5	-0.98	253629360	19298	2.10	13240	13250	13060	17210	9270	13240	13142.76	10.02	-4484	13700	13470	13110	12880	12520	13585	12995	140	3970	500	9790	10	1	27904434	3658	6.38	0.87	12	0.07	2054.00	15061.00	14270	20231207	-8.13	10080	20231020	30.06	13340	-1.72	20240215	11510	13.90	20240108	14270	-8.13	20231207	10080	30.06	20231020	3.64	N	035600	500	139 억	2794642	N	N	1422	N	N
82	20240215	160355	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13240	320	2	2.48	11986424710	912462	153.38	13000	13340	12750	16790	9050	12920	13136.26	10.42	-122443	13340	13130	12730	12520	12120	13235	12625	140	3870	500	9560	10	1	27904434	3695	6.45	0.88	12	3.27	2054.00	15061.00	14270	20231207	-7.22	10080	20231020	31.35	13340	-0.75	20240215	11510	15.03	20240108	14270	-7.22	20231207	10080	31.35	20231020	3.63	N	035600	500	139 억	2907680	N	N	1422	N	N
83	20240215	150358	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13260	340	2	2.63	11131405660	847793	142.51	13000	13340	12750	16790	9050	12920	13129.86	10.42	-114860	13340	13130	12730	12520	12120	13235	12625	140	3870	500	9560	10	1	27904434	3700	6.46	0.88	12	3.04	2054.00	15061.00	14270	20231207	-7.08	10080	20231020	31.55	13340	-0.60	20240215	11510	15.20	20240108	14270	-7.08	20231207	10080	31.55	20231020	3.63	N	035600	500	139 억	2907680	N	N	1488	N	N
84	20240215	140354	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13170	250	2	1.93	9096080010	694395	116.72	13000	13330	12750	16790	9050	12920	13099.29	10.42	-117143	13340	13130	12730	12520	12120	13235	12625	140	3870	500	9560	10	1	27904434	3675	6.41	0.87	12	2.49	2054.00	15061.00	14270	20231207	-7.71	10080	20231020	30.65	13330	-1.20	20240215	11510	14.42	20240108	14270	-7.71	20231207	10080	30.65	20231020	3.63	N	035600	500	139 억	2907680	N	N	1488	N	N
85	20240215	130353	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13120	200	2	1.55	8214758410	627015	105.40	13000	13330	12750	16790	9050	12920	13101.37	10.42	-98768	13340	13130	12730	12520	12120	13235	12625	140	3870	500	9560	10	1	27904434	3661	6.39	0.87	12	2.25	2054.00	15061.00	14270	20231207	-8.06	10080	20231020	30.16	13330	-1.58	20240215	11510	13.99	20240108	14270	-8.06	20231207	10080	30.16	20231020	3.63	N	035600	500	139 억	2907680	N	N	1488	N	N
86	20240215	120356	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13140	220	2	1.70	7920104370	604586	101.63	13000	13330	12750	16790	9050	12920	13100.05	10.42	-98291	13340	13130	12730	12520	12120	13235	12625	140	3870	500	9560	10	1	27904434	3667	6.40	0.87	12	2.17	2054.00	15061.00	14270	20231207	-7.92	10080	20231020	30.36	13330	-1.43	20240215	11510	14.16	20240108	14270	-7.92	20231207	10080	30.36	20231020	3.63	N	035600	500	139 억	2907680	N	N	1488	N	N
87	20240215	110353	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13120	200	2	1.55	7588415860	579381	97.39	13000	13330	12750	16790	9050	12920	13097.45	10.42	-100055	13340	13130	12730	12520	12120	13235	12625	140	3870	500	9560	10	1	27904434	3661	6.39	0.87	12	2.08	2054.00	15061.00	14270	20231207	-8.06	10080	20231020	30.16	13330	-1.58	20240215	11510	13.99	20240108	14270	-8.06	20231207	10080	30.16	20231020	3.63	N	035600	500	139 억	2907680	N	N	1488	N	N
88	20240215	100351	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	13160	240	2	1.86	5961150840	456334	76.71	13000	13220	12750	16790	9050	12920	13063.13	10.42	-109687	13340	13130	12730	12520	12120	13235	12625	140	3870	500	9560	10	1	27904434	3672	6.41	0.87	12	1.64	2054.00	15061.00	14270	20231207	-7.78	10080	20231020	30.56	13220	-0.45	20240215	11510	14.34	20240108	14270	-7.78	20231207	10080	30.56	20231020	3.63	N	035600	500	139 억	2907680	N	N	1488	N	N
89	20240215	090351	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12900	-20	5	-0.15	360488570	27846	4.68	13000	13010	12860	16790	9050	12920	12945.79	10.42	-8394	13340	13130	12730	12520	12120	13235	12625	140	3870	500	9560	10	1	27904434	3600	6.28	0.86	12	0.10	2054.00	15061.00	14270	20231207	-9.60	10080	20231020	27.98	13040	-1.07	20240112	11510	12.08	20240108	14270	-9.60	20231207	10080	27.98	20231020	3.63	N	035600	500	139 억	2907680	N	N	1488	N	N
90	20240214	160350	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12920	680	2	5.56	7449840260	588404	660.09	12510	12940	12330	15910	8570	12240	12662.51	10.07	73599	12400	12320	12260	12180	12120	12360	12220	140	3670	500	9050	10	1	27904434	3605	6.29	0.86	12	2.11	2054.00	15061.00	14270	20231207	-9.46	10080	20231020	28.17	13040	-0.92	20240112	11510	12.25	20240108	14270	-9.46	20231207	10080	28.17	20231020	3.65	N	035600	500	139 억	2810502	N	N	1488	N	N
91	20240214	150351	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12940	700	2	5.72	6646036210	526109	590.21	12510	12940	12330	15910	8570	12240	12634.21	10.07	71993	12400	12320	12260	12180	12120	12360	12220	140	3670	500	9050	10	1	27904434	3611	6.30	0.86	12	1.89	2054.00	15061.00	14270	20231207	-9.32	10080	20231020	28.37	13040	-0.77	20240112	11510	12.42	20240108	14270	-9.32	20231207	10080	28.37	20231020	3.65	N	035600	500	139 억	2810502	N	N	671	N	N
92	20240214	140349	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12620	380	2	3.10	4226382530	336596	377.60	12510	12760	12330	15910	8570	12240	12558.49	10.07	-42	12400	12320	12260	12180	12120	12360	12220	140	3670	500	9050	10	1	27904434	3522	6.14	0.84	12	1.21	2054.00	15061.00	14270	20231207	-11.56	10080	20231020	25.20	13040	-3.22	20240112	11510	9.64	20240108	14270	-11.56	20231207	10080	25.20	20231020	3.65	N	035600	500	139 억	2810502	N	N	671	N	N
93	20240214	130352	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12570	330	2	2.70	3946629310	314379	352.68	12510	12760	12330	15910	8570	12240	12556.11	10.07	-7739	12400	12320	12260	12180	12120	12360	12220	140	3670	500	9050	10	1	27904434	3508	6.12	0.83	12	1.13	2054.00	15061.00	14270	20231207	-11.91	10080	20231020	24.70	13040	-3.60	20240112	11510	9.21	20240108	14270	-11.91	20231207	10080	24.70	20231020	3.65	N	035600	500	139 억	2810502	N	N	671	N	N
94	20240214	120348	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12530	290	2	2.37	3645920760	290405	325.79	12510	12760	12330	15910	8570	12240	12557.19	10.07	-13588	12400	12320	12260	12180	12120	12360	12220	140	3670	500	9050	10	1	27904434	3496	6.10	0.83	12	1.04	2054.00	15061.00	14270	20231207	-12.19	10080	20231020	24.31	13040	-3.91	20240112	11510	8.86	20240108	14270	-12.19	20231207	10080	24.31	20231020	3.65	N	035600	500	139 억	2810502	N	N	671	N	N
95	20240214	110353	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12460	220	2	1.80	3367906280	268180	300.85	12510	12760	12330	15910	8570	12240	12561.22	10.07	-13855	12400	12320	12260	12180	12120	12360	12220	140	3670	500	9050	10	1	27904434	3477	6.07	0.83	12	0.96	2054.00	15061.00	14270	20231207	-12.68	10080	20231020	23.61	13040	-4.45	20240112	11510	8.25	20240108	14270	-12.68	20231207	10080	23.61	20231020	3.65	N	035600	500	139 억	2810502	N	N	671	N	N
96	20240214	090346	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12620	380	2	3.10	1104477920	87769	98.46	12510	12760	12430	15910	8570	12240	12593.46	10.07	492	12400	12320	12260	12180	12120	12360	12220	140	3670	500	9050	10	1	27904434	3522	6.14	0.84	12	0.31	2054.00	15061.00	14270	20231207	-11.56	10080	20231020	25.20	13040	-3.22	20240112	11510	9.64	20240108	14270	-11.56	20231207	10080	25.20	20231020	3.65	N	035600	500	139 억	2810502	N	N	671	N	N
97	20240213	160346	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12240	50	2	0.41	1091967560	89086	60.82	12230	12340	12200	15840	8540	12190	12257.51	10.07	-15253	12550	12370	12250	12070	11950	12310	12010	140	3650	500	9020	10	1	27904434	3416	5.96	0.81	12	0.32	2054.00	15061.00	14270	20231207	-14.23	10080	20231020	21.43	13040	-6.13	20240112	11510	6.34	20240108	14270	-14.23	20231207	10080	21.43	20231020	3.65	N	035600	500	139 억	2810934	N	N	671	N	N
98	20240213	150345	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12250	60	2	0.49	1026802840	83762	57.18	12230	12340	12200	15840	8540	12190	12258.59	10.07	-12767	12550	12370	12250	12070	11950	12310	12010	140	3650	500	9020	10	1	27904434	3418	5.96	0.81	12	0.30	2054.00	15061.00	14270	20231207	-14.16	10080	20231020	21.53	13040	-6.06	20240112	11510	6.43	20240108	14270	-14.16	20231207	10080	21.53	20231020	3.65	N	035600	500	139 억	2810934	N	N	289	N	N
99	20240213	140351	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12250	60	2	0.49	856847130	69873	47.70	12230	12340	12200	15840	8540	12190	12262.94	10.07	-4923	12550	12370	12250	12070	11950	12310	12010	140	3650	500	9020	10	1	27904434	3418	5.96	0.81	12	0.25	2054.00	15061.00	14270	20231207	-14.16	10080	20231020	21.53	13040	-6.06	20240112	11510	6.43	20240108	14270	-14.16	20231207	10080	21.53	20231020	3.65	N	035600	500	139 억	2810934	N	N	289	N	N
100	20240213	130347	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12250	60	2	0.49	656319140	53479	36.51	12230	12340	12210	15840	8540	12190	12272.50	10.07	1722	12550	12370	12250	12070	11950	12310	12010	140	3650	500	9020	10	1	27904434	3418	5.96	0.81	12	0.19	2054.00	15061.00	14270	20231207	-14.16	10080	20231020	21.53	13040	-6.06	20240112	11510	6.43	20240108	14270	-14.16	20231207	10080	21.53	20231020	3.65	N	035600	500	139 억	2810934	N	N	289	N	N
101	20240213	120351	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12300	110	2	0.90	569497470	46410	31.68	12230	12340	12210	15840	8540	12190	12271.05	10.07	2241	12550	12370	12250	12070	11950	12310	12010	140	3650	500	9020	10	1	27904434	3432	5.99	0.82	12	0.17	2054.00	15061.00	14270	20231207	-13.81	10080	20231020	22.02	13040	-5.67	20240112	11510	6.86	20240108	14270	-13.81	20231207	10080	22.02	20231020	3.65	N	035600	500	139 억	2810934	N	N	289	N	N
102	20240213	110349	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12270	80	2	0.66	436030020	35553	24.27	12230	12340	12210	15840	8540	12190	12264.27	10.07	32	12550	12370	12250	12070	11950	12310	12010	140	3650	500	9020	10	1	27904434	3424	5.97	0.81	12	0.13	2054.00	15061.00	14270	20231207	-14.02	10080	20231020	21.73	13040	-5.90	20240112	11510	6.60	20240108	14270	-14.02	20231207	10080	21.73	20231020	3.65	N	035600	500	139 억	2810934	N	N	289	N	N
103	20240213	100319	55	40.00	KSQ150	소프트웨어	N	N	N	Y	40	N	12250	60	2	0.49	288116200	23488	16.03	12230	12340	12210	15840	8540	12190	12266.60	10.07	-201	12550	12370	12250	12070	11950	12310	12010	140	3650	500	9020	10	1	27904434	3418	5.96	0.81	12	0.08	2054.00	15061.00	14270	20231207	-14.16	10080	20231020	21.53	13040	-6.06	20240112	11510	6.43	20240108	14270	-14.16	20231207	10080	21.53	20231020	3.65	N	035600	500	139 억	2810934	N	N	289	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History