KissMeData/067160/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

41 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160545	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73200	-500	5	-0.68	6807809200	93497	114.66	73700	73900	71600	95800	51600	73700	72812.85	21.76	0	-31163	75700	74700	74100	73100	72500	74400	72800	57	22100	500	53060	100	1	11494767	8414	14.09	3.14	12	0.81	5197.00	23321.00	99500	20221114	-26.43	61100	20220930	19.80	95500	-23.35	20230208	67000	9.25	20230103	99500	-26.43	20221114	61100	19.80	20220930	2.58	Y	067160	500	57 억	2501068	N	N	7394	N	N
3	20230630	150548	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73300	-400	5	-0.54	6427425300	88305	108.29	73700	73900	71600	95800	51600	73700	72786.63	21.76	0	-29220	75700	74700	74100	73100	72500	74400	72800	57	22100	500	53060	100	1	11494767	8426	14.10	3.14	12	0.77	5197.00	23321.00	99500	20221114	-26.33	61100	20220930	19.97	95500	-23.25	20230208	67000	9.40	20230103	99500	-26.33	20221114	61100	19.97	20220930	2.58	Y	067160	500	57 억	2501068	N	N	5777	N	N
4	20230630	140546	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73400	-300	5	-0.41	5346637300	73605	90.27	73700	73700	71600	95800	51600	73700	72639.56	21.76	0	-26513	75700	74700	74100	73100	72500	74400	72800	57	22100	500	53060	100	1	11494767	8437	14.12	3.15	12	0.64	5197.00	23321.00	99500	20221114	-26.23	61100	20220930	20.13	95500	-23.14	20230208	67000	9.55	20230103	99500	-26.23	20221114	61100	20.13	20220930	2.58	Y	067160	500	57 억	2501068	N	N	5777	N	N
5	20230630	130547	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72900	-800	5	-1.09	4698760600	64748	79.40	73700	73700	71600	95800	51600	73700	72569.94	21.76	0	-23949	75700	74700	74100	73100	72500	74400	72800	57	22100	500	53060	100	1	11494767	8380	14.03	3.13	12	0.56	5197.00	23321.00	99500	20221114	-26.73	61100	20220930	19.31	95500	-23.66	20230208	67000	8.81	20230103	99500	-26.73	20221114	61100	19.31	20220930	2.58	Y	067160	500	57 억	2501068	N	N	5777	N	N
6	20230630	120544	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72600	-1100	5	-1.49	4182385900	57659	70.71	73700	73700	71600	95800	51600	73700	72536.53	21.76	0	-23889	75700	74700	74100	73100	72500	74400	72800	57	22100	500	53060	100	1	11494767	8345	13.97	3.11	12	0.50	5197.00	23321.00	99500	20221114	-27.04	61100	20220930	18.82	95500	-23.98	20230208	67000	8.36	20230103	99500	-27.04	20221114	61100	18.82	20220930	2.58	Y	067160	500	57 억	2501068	N	N	5777	N	N
7	20230630	110546	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72900	-800	5	-1.09	3629992200	50071	61.41	73700	73700	71600	95800	51600	73700	72496.85	21.76	0	-22746	75700	74700	74100	73100	72500	74400	72800	57	22100	500	53060	100	1	11494767	8380	14.03	3.13	12	0.44	5197.00	23321.00	99500	20221114	-26.73	61100	20220930	19.31	95500	-23.66	20230208	67000	8.81	20230103	99500	-26.73	20221114	61100	19.31	20220930	2.58	Y	067160	500	57 억	2501068	N	N	5777	N	N
8	20230630	100546	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72800	-900	5	-1.22	2710831500	37423	45.89	73700	73700	71600	95800	51600	73700	72437.51	21.76	0	-21688	75700	74700	74100	73100	72500	74400	72800	57	22100	500	53060	100	1	11494767	8368	14.01	3.12	12	0.33	5197.00	23321.00	99500	20221114	-26.83	61100	20220930	19.15	95500	-23.77	20230208	67000	8.66	20230103	99500	-26.83	20221114	61100	19.15	20220930	2.58	Y	067160	500	57 억	2501068	N	N	5777	N	N
9	20230630	090547	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73300	-400	5	-0.54	141171400	1923	2.36	73700	73700	73200	95800	51600	73700	73411.76	21.76	0	-798	75700	74700	74100	73100	72500	74400	72800	57	22100	500	53060	100	1	11494767	8426	14.10	3.14	12	0.02	5197.00	23321.00	99500	20221114	-26.33	61100	20220930	19.97	95500	-23.25	20230208	67000	9.40	20230103	99500	-26.33	20221114	61100	19.97	20220930	2.58	Y	067160	500	57 억	2501068	N	N	5777	N	N
10	20230629	160546	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73700	100	2	0.14	6012274400	81212	91.09	73800	75100	73500	95600	51600	73600	74032.20	21.73	0	-24346	75266	74432	73666	72832	72066	74850	73250	57	22000	500	52990	100	1	11494767	8472	14.18	3.16	12	0.71	5197.00	23321.00	99500	20221114	-25.93	61100	20220930	20.62	95500	-22.83	20230208	67000	10.00	20230103	99500	-25.93	20221114	61100	20.62	20220930	2.55	Y	067160	500	57 억	2497839	N	N	5777	N	N
11	20230629	150543	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73500	-100	5	-0.14	5604103800	75667	84.87	73800	75100	73500	95600	51600	73600	74062.75	21.73	0	-22078	75266	74432	73666	72832	72066	74850	73250	57	22000	500	52990	100	1	11494767	8449	14.14	3.15	12	0.66	5197.00	23321.00	99500	20221114	-26.13	61100	20220930	20.29	95500	-23.04	20230208	67000	9.70	20230103	99500	-26.13	20221114	61100	20.29	20220930	2.55	Y	067160	500	57 억	2497839	N	N	5709	N	N
12	20230629	140543	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73700	100	2	0.14	4878966800	65826	73.83	73800	75100	73600	95600	51600	73600	74119.18	21.73	0	-16237	75266	74432	73666	72832	72066	74850	73250	57	22000	500	52990	100	1	11494767	8472	14.18	3.16	12	0.57	5197.00	23321.00	99500	20221114	-25.93	61100	20220930	20.62	95500	-22.83	20230208	67000	10.00	20230103	99500	-25.93	20221114	61100	20.62	20220930	2.55	Y	067160	500	57 억	2497839	N	N	5709	N	N
13	20230629	130543	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73900	300	2	0.41	4433064200	59777	67.05	73800	75100	73600	95600	51600	73600	74160.08	21.73	0	-12559	75266	74432	73666	72832	72066	74850	73250	57	22000	500	52990	100	1	11494767	8495	14.22	3.17	12	0.52	5197.00	23321.00	99500	20221114	-25.73	61100	20220930	20.95	95500	-22.62	20230208	67000	10.30	20230103	99500	-25.73	20221114	61100	20.95	20220930	2.55	Y	067160	500	57 억	2497839	N	N	5709	N	N
14	20230629	120544	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73800	200	2	0.27	3990044800	53772	60.31	73800	75100	73600	95600	51600	73600	74203.08	21.73	0	-9881	75266	74432	73666	72832	72066	74850	73250	57	22000	500	52990	100	1	11494767	8483	14.20	3.16	12	0.47	5197.00	23321.00	99500	20221114	-25.83	61100	20220930	20.79	95500	-22.72	20230208	67000	10.15	20230103	99500	-25.83	20221114	61100	20.79	20220930	2.55	Y	067160	500	57 억	2497839	N	N	5709	N	N
15	20230629	110544	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74100	500	2	0.68	3392381700	45684	51.24	73800	75100	73600	95600	51600	73600	74257.62	21.73	0	-7980	75266	74432	73666	72832	72066	74850	73250	57	22000	500	52990	100	1	11494767	8518	14.26	3.18	12	0.40	5197.00	23321.00	99500	20221114	-25.53	61100	20220930	21.28	95500	-22.41	20230208	67000	10.60	20230103	99500	-25.53	20221114	61100	21.28	20220930	2.55	Y	067160	500	57 억	2497839	N	N	5709	N	N
16	20230629	100545	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74000	400	2	0.54	2501495800	33658	37.75	73800	75100	73600	95600	51600	73600	74321.09	21.73	0	-6285	75266	74432	73666	72832	72066	74850	73250	57	22000	500	52990	100	1	11494767	8506	14.24	3.17	12	0.29	5197.00	23321.00	99500	20221114	-25.63	61100	20220930	21.11	95500	-22.51	20230208	67000	10.45	20230103	99500	-25.63	20221114	61100	21.11	20220930	2.55	Y	067160	500	57 억	2497839	N	N	5709	N	N
17	20230629	090535	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73800	200	2	0.27	314579200	4250	4.77	73800	74400	73700	95600	51600	73600	74019.13	21.73	0	-1935	75266	74432	73666	72832	72066	74850	73250	57	22000	500	52990	100	1	11494767	8483	14.20	3.16	12	0.04	5197.00	23321.00	99500	20221114	-25.83	61100	20220930	20.79	95500	-22.72	20230208	67000	10.15	20230103	99500	-25.83	20221114	61100	20.79	20220930	2.55	Y	067160	500	57 억	2497839	N	N	5709	N	N
18	20230628	160538	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73600	700	2	0.96	6532638300	88852	77.93	73500	74500	72900	94700	51100	72900	73522.66	21.74	0	-6333	74366	73632	72566	71832	70766	74000	72200	57	21800	500	52480	100	1	11494767	8460	14.16	3.16	12	0.77	5197.00	23321.00	99500	20221114	-26.03	61100	20220930	20.46	95500	-22.93	20230208	67000	9.85	20230103	99500	-26.03	20221114	61100	20.46	20220930	2.52	Y	067160	500	57 억	2498515	N	N	5709	N	N
19	20230628	150542	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73600	700	2	0.96	5927054000	80616	70.70	73500	74500	72900	94700	51100	72900	73522.06	21.74	0	-5465	74366	73632	72566	71832	70766	74000	72200	57	21800	500	52480	100	1	11494767	8460	14.16	3.16	12	0.70	5197.00	23321.00	99500	20221114	-26.03	61100	20220930	20.46	95500	-22.93	20230208	67000	9.85	20230103	99500	-26.03	20221114	61100	20.46	20220930	2.52	Y	067160	500	57 억	2498515	N	N	6672	N	N
20	20230628	140539	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73500	600	2	0.82	4914360700	66848	58.63	73500	74500	72900	94700	51100	72900	73515.45	21.74	0	-4145	74366	73632	72566	71832	70766	74000	72200	57	21800	500	52480	100	1	11494767	8449	14.14	3.15	12	0.58	5197.00	23321.00	99500	20221114	-26.13	61100	20220930	20.29	95500	-23.04	20230208	67000	9.70	20230103	99500	-26.13	20221114	61100	20.29	20220930	2.52	Y	067160	500	57 억	2498515	N	N	6672	N	N
21	20230628	130540	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73300	400	2	0.55	4275700000	58128	50.98	73500	74500	72900	94700	51100	72900	73556.63	21.74	0	-5180	74366	73632	72566	71832	70766	74000	72200	57	21800	500	52480	100	1	11494767	8426	14.10	3.14	12	0.51	5197.00	23321.00	99500	20221114	-26.33	61100	20220930	19.97	95500	-23.25	20230208	67000	9.40	20230103	99500	-26.33	20221114	61100	19.97	20220930	2.52	Y	067160	500	57 억	2498515	N	N	6672	N	N
22	20230628	120525	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73200	300	2	0.41	3724749900	50630	44.40	73500	74500	72900	94700	51100	72900	73568.04	21.74	0	-3128	74366	73632	72566	71832	70766	74000	72200	57	21800	500	52480	100	1	11494767	8414	14.09	3.14	12	0.44	5197.00	23321.00	99500	20221114	-26.43	61100	20220930	19.80	95500	-23.35	20230208	67000	9.25	20230103	99500	-26.43	20221114	61100	19.80	20220930	2.52	Y	067160	500	57 억	2498515	N	N	6672	N	N
23	20230628	110544	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73200	300	2	0.41	3292929100	44732	39.23	73500	74500	72900	94700	51100	72900	73614.62	21.74	0	-2255	74366	73632	72566	71832	70766	74000	72200	57	21800	500	52480	100	1	11494767	8414	14.09	3.14	12	0.39	5197.00	23321.00	99500	20221114	-26.43	61100	20220930	19.80	95500	-23.35	20230208	67000	9.25	20230103	99500	-26.43	20221114	61100	19.80	20220930	2.52	Y	067160	500	57 억	2498515	N	N	6672	N	N
24	20230628	100544	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74500	1600	2	2.19	2017007100	27392	24.02	73500	74500	72900	94700	51100	72900	73634.90	21.74	0	1439	74366	73632	72566	71832	70766	74000	72200	57	21800	500	52480	100	1	11494767	8564	14.34	3.19	12	0.24	5197.00	23321.00	99500	20221114	-25.13	61100	20220930	21.93	95500	-21.99	20230208	67000	11.19	20230103	99500	-25.13	20221114	61100	21.93	20220930	2.52	Y	067160	500	57 억	2498515	N	N	6672	N	N
25	20230628	090541	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73500	600	2	0.82	223056300	3036	2.66	73500	73700	73200	94700	51100	72900	73470.45	21.74	0	-390	74366	73632	72566	71832	70766	74000	72200	57	21800	500	52480	100	1	11494767	8449	14.14	3.15	12	0.03	5197.00	23321.00	99500	20221114	-26.13	61100	20220930	20.29	95500	-23.04	20230208	67000	9.70	20230103	99500	-26.13	20221114	61100	20.29	20220930	2.52	Y	067160	500	57 억	2498515	N	N	6672	N	N
26	20230627	160541	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72900	0	3	0.00	8205659100	113389	109.48	72600	73300	71500	94700	51100	72900	72366.14	21.64	0	-10091	74833	73866	72633	71666	70433	74350	72150	57	21800	500	52480	100	1	11494767	8380	14.03	3.13	12	0.99	5197.00	23321.00	99500	20221114	-26.73	61100	20220930	19.31	95500	-23.66	20230208	67000	8.81	20230103	99500	-26.73	20221114	61100	19.31	20220930	2.48	Y	067160	500	57 억	2487103	N	N	6672	N	N
27	20230627	150544	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72800	-100	5	-0.14	7886818100	109008	105.25	72600	73300	71500	94700	51100	72900	72350.72	21.64	0	-11448	74833	73866	72633	71666	70433	74350	72150	57	21800	500	52480	100	1	11494767	8368	14.01	3.12	12	0.95	5197.00	23321.00	99500	20221114	-26.83	61100	20220930	19.15	95500	-23.77	20230208	67000	8.66	20230103	99500	-26.83	20221114	61100	19.15	20220930	2.48	Y	067160	500	57 억	2487103	N	N	3916	N	N
28	20230627	140551	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73000	100	2	0.14	6370401300	88236	85.19	72600	73200	71500	94700	51100	72900	72197.14	21.64	0	-11081	74833	73866	72633	71666	70433	74350	72150	57	21800	500	52480	100	1	11494767	8391	14.05	3.13	12	0.77	5197.00	23321.00	99500	20221114	-26.63	61100	20220930	19.48	95500	-23.56	20230208	67000	8.96	20230103	99500	-26.63	20221114	61100	19.48	20220930	2.48	Y	067160	500	57 억	2487103	N	N	3916	N	N
29	20230627	130549	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72600	-300	5	-0.41	5201917500	72165	69.67	72600	72800	71500	94700	51100	72900	72083.44	21.64	0	-12757	74833	73866	72633	71666	70433	74350	72150	57	21800	500	52480	100	1	11494767	8345	13.97	3.11	12	0.63	5197.00	23321.00	99500	20221114	-27.04	61100	20220930	18.82	95500	-23.98	20230208	67000	8.36	20230103	99500	-27.04	20221114	61100	18.82	20220930	2.48	Y	067160	500	57 억	2487103	N	N	3916	N	N
30	20230627	120551	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72300	-600	5	-0.82	4336489400	60211	58.13	72600	72800	71500	94700	51100	72900	72021.26	21.64	0	-11890	74833	73866	72633	71666	70433	74350	72150	57	21800	500	52480	100	1	11494767	8311	13.91	3.10	12	0.52	5197.00	23321.00	99500	20221114	-27.34	61100	20220930	18.33	95500	-24.29	20230208	67000	7.91	20230103	99500	-27.34	20221114	61100	18.33	20220930	2.48	Y	067160	500	57 억	2487103	N	N	3916	N	N
31	20230627	110554	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72300	-600	5	-0.82	3367111700	46790	45.17	72600	72800	71500	94700	51100	72900	71961.81	21.64	0	-12222	74833	73866	72633	71666	70433	74350	72150	57	21800	500	52480	100	1	11494767	8311	13.91	3.10	12	0.41	5197.00	23321.00	99500	20221114	-27.34	61100	20220930	18.33	95500	-24.29	20230208	67000	7.91	20230103	99500	-27.34	20221114	61100	18.33	20220930	2.48	Y	067160	500	57 억	2487103	N	N	3916	N	N
32	20230627	100538	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71700	-1200	5	-1.65	2282563600	31763	30.67	72600	72800	71500	94700	51100	72900	71861.69	21.64	0	-14770	74833	73866	72633	71666	70433	74350	72150	57	21800	500	52480	100	1	11494767	8242	13.80	3.07	12	0.28	5197.00	23321.00	99500	20221114	-27.94	61100	20220930	17.35	95500	-24.92	20230208	67000	7.01	20230103	99500	-27.94	20221114	61100	17.35	20220930	2.48	Y	067160	500	57 억	2487103	N	N	3916	N	N
33	20230627	090541	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72200	-700	5	-0.96	237822500	3291	3.18	72600	72800	72000	94700	51100	72900	72260.62	21.64	0	-1976	74833	73866	72633	71666	70433	74350	72150	57	21800	500	52480	100	1	11494767	8299	13.89	3.10	12	0.03	5197.00	23321.00	99500	20221114	-27.44	61100	20220930	18.17	95500	-24.40	20230208	67000	7.76	20230103	99500	-27.44	20221114	61100	18.17	20220930	2.48	Y	067160	500	57 억	2487103	N	N	3916	N	N
34	20230626	160539	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72900	0	3	0.00	7495586300	103224	96.98	72500	73600	71400	94700	51100	72900	72614.72	21.68	0	1852	75100	74000	73100	72000	71100	73550	71550	57	21800	500	52480	100	1	11494767	8380	14.03	3.13	12	0.90	5197.00	23321.00	99500	20221114	-26.73	61100	20220930	19.31	95500	-23.66	20230208	67000	8.81	20230103	99500	-26.73	20221114	61100	19.31	20220930	2.46	Y	067160	500	57 억	2492439	N	N	3916	N	N
35	20230626	150543	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72700	-200	5	-0.27	6970693100	96005	90.20	72500	73600	71400	94700	51100	72900	72607.59	21.68	0	1539	75100	74000	73100	72000	71100	73550	71550	57	21800	500	52480	100	1	11494767	8357	13.99	3.12	12	0.84	5197.00	23321.00	99500	20221114	-26.93	61100	20220930	18.99	95500	-23.87	20230208	67000	8.51	20230103	99500	-26.93	20221114	61100	18.99	20220930	2.46	Y	067160	500	57 억	2492439	N	N	14726	N	N
36	20230626	140543	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72600	-300	5	-0.41	5816759400	80129	75.28	72500	73600	71400	94700	51100	72900	72592.42	21.68	0	-418	75100	74000	73100	72000	71100	73550	71550	57	21800	500	52480	100	1	11494767	8345	13.97	3.11	12	0.70	5197.00	23321.00	99500	20221114	-27.04	61100	20220930	18.82	95500	-23.98	20230208	67000	8.36	20230103	99500	-27.04	20221114	61100	18.82	20220930	2.46	Y	067160	500	57 억	2492439	N	N	14726	N	N
37	20230626	130542	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73000	100	2	0.14	5134177500	70748	66.47	72500	73600	71400	94700	51100	72900	72569.91	21.68	0	-584	75100	74000	73100	72000	71100	73550	71550	57	21800	500	52480	100	1	11494767	8391	14.05	3.13	12	0.62	5197.00	23321.00	99500	20221114	-26.63	61100	20220930	19.48	95500	-23.56	20230208	67000	8.96	20230103	99500	-26.63	20221114	61100	19.48	20220930	2.46	Y	067160	500	57 억	2492439	N	N	14726	N	N
38	20230626	120540	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72600	-300	5	-0.41	4441592400	61213	57.51	72500	73600	71400	94700	51100	72900	72559.60	21.68	0	-1159	75100	74000	73100	72000	71100	73550	71550	57	21800	500	52480	100	1	11494767	8345	13.97	3.11	12	0.53	5197.00	23321.00	99500	20221114	-27.04	61100	20220930	18.82	95500	-23.98	20230208	67000	8.36	20230103	99500	-27.04	20221114	61100	18.82	20220930	2.46	Y	067160	500	57 억	2492439	N	N	14726	N	N
39	20230626	110540	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72500	-400	5	-0.55	3662366300	50467	47.41	72500	73600	71400	94700	51100	72900	72569.49	21.68	0	-1471	75100	74000	73100	72000	71100	73550	71550	57	21800	500	52480	100	1	11494767	8334	13.95	3.11	12	0.44	5197.00	23321.00	99500	20221114	-27.14	61100	20220930	18.66	95500	-24.08	20230208	67000	8.21	20230103	99500	-27.14	20221114	61100	18.66	20220930	2.46	Y	067160	500	57 억	2492439	N	N	14726	N	N
40	20230626	100540	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73200	300	2	0.41	2366345800	32688	30.71	72500	73600	71400	94700	51100	72900	72391.80	21.68	0	264	75100	74000	73100	72000	71100	73550	71550	57	21800	500	52480	100	1	11494767	8414	14.09	3.14	12	0.28	5197.00	23321.00	99500	20221114	-26.43	61100	20220930	19.80	95500	-23.35	20230208	67000	9.25	20230103	99500	-26.43	20221114	61100	19.80	20220930	2.46	Y	067160	500	57 억	2492439	N	N	14726	N	N
41	20230626	090542	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	71600	-1300	5	-1.78	478564300	6630	6.23	72500	72900	71500	94700	51100	72900	72181.10	21.68	0	-2616	75100	74000	73100	72000	71100	73550	71550	57	21800	500	52480	100	1	11494767	8230	13.78	3.07	12	0.06	5197.00	23321.00	99500	20221114	-28.04	61100	20220930	17.18	95500	-25.03	20230208	67000	6.87	20230103	99500	-28.04	20221114	61100	17.18	20220930	2.46	Y	067160	500	57 억	2492439	N	N	14726	N	N
42	20230623	165804	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72900	-600	5	-0.82	7731501500	106071	135.20	73700	74200	72200	95500	51500	73500	72889.84	21.77	172	-2710	75366	74432	73766	72832	72166	74100	72500	57	22000	500	52920	100	1	11494767	8380	14.03	3.13	12	0.92	5197.00	23321.00	99500	20221114	-26.73	61100	20220930	19.31	95500	-23.66	20230208	67000	8.81	20230103	99500	-26.73	20221114	61100	19.31	20220930	2.40	Y	067160	500	57 억	2502268	N	N	14726	N	N
43	20230623	140444	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	72300	-1200	5	-1.63	5692394500	77943	99.35	73700	74200	72300	95500	51500	73500	73032.79	21.77	172	-5730	75366	74432	73766	72832	72166	74100	72500	57	22000	500	52920	100	1	11494767	8311	13.91	3.10	12	0.68	5197.00	23321.00	99500	20221114	-27.34	61100	20220930	18.33	95500	-24.29	20230208	67000	7.91	20230103	99500	-27.34	20221114	61100	18.33	20220930	2.40	Y	067160	500	57 억	2502268	N	N	7421	N	N
44	20230622	160656	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73500	-600	5	-0.81	5760365100	78003	51.22	74200	74700	73100	96300	51900	74100	73848.81	21.98	0	-19785	77166	75632	74766	73232	72366	75200	72800	57	22200	500	53350	100	1	11494767	8449	14.14	3.15	12	0.68	5197.00	23321.00	99500	20221114	-26.13	61100	20220930	20.29	95500	-23.04	20230208	67000	9.70	20230103	99500	-26.13	20221114	61100	20.29	20220930	2.29	Y	067160	500	57 억	2526753	N	N	7421	N	N
45	20230622	150516	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73300	-800	5	-1.08	5254996200	71114	46.70	74200	74700	73100	96300	51900	74100	73895.37	21.98	0	-18670	77166	75632	74766	73232	72366	75200	72800	57	22200	500	53350	100	1	11494767	8426	14.10	3.14	12	0.62	5197.00	23321.00	99500	20221114	-26.33	61100	20220930	19.97	95500	-23.25	20230208	67000	9.40	20230103	99500	-26.33	20221114	61100	19.97	20220930	2.29	Y	067160	500	57 억	2526753	N	N	16165	N	N
46	20230622	140305	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73700	-400	5	-0.54	3697940400	49906	32.77	74200	74700	73100	96300	51900	74100	74098.11	21.98	0	-13333	77166	75632	74766	73232	72366	75200	72800	57	22200	500	53350	100	1	11494767	8472	14.18	3.16	12	0.43	5197.00	23321.00	99500	20221114	-25.93	61100	20220930	20.62	95500	-22.83	20230208	67000	10.00	20230103	99500	-25.93	20221114	61100	20.62	20220930	2.29	Y	067160	500	57 억	2526753	N	N	16165	N	N
47	20230622	130750	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74400	300	2	0.40	2643058500	35625	23.39	74200	74700	73100	96300	51900	74100	74191.13	21.98	0	-7297	77166	75632	74766	73232	72366	75200	72800	57	22200	500	53350	100	1	11494767	8552	14.32	3.19	12	0.31	5197.00	23321.00	99500	20221114	-25.23	61100	20220930	21.77	95500	-22.09	20230208	67000	11.04	20230103	99500	-25.23	20221114	61100	21.77	20220930	2.29	Y	067160	500	57 억	2526753	N	N	16165	N	N
48	20230622	120523	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74500	400	2	0.54	2219412200	29929	19.65	74200	74700	73100	96300	51900	74100	74155.92	21.98	0	-5456	77166	75632	74766	73232	72366	75200	72800	57	22200	500	53350	100	1	11494767	8564	14.34	3.19	12	0.26	5197.00	23321.00	99500	20221114	-25.13	61100	20220930	21.93	95500	-21.99	20230208	67000	11.19	20230103	99500	-25.13	20221114	61100	21.93	20220930	2.29	Y	067160	500	57 억	2526753	N	N	16165	N	N
49	20230622	110627	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74400	300	2	0.40	1849130500	24961	16.39	74200	74700	73100	96300	51900	74100	74080.78	21.98	0	-6017	77166	75632	74766	73232	72366	75200	72800	57	22200	500	53350	100	1	11494767	8552	14.32	3.19	12	0.22	5197.00	23321.00	99500	20221114	-25.23	61100	20220930	21.77	95500	-22.09	20230208	67000	11.04	20230103	99500	-25.23	20221114	61100	21.77	20220930	2.29	Y	067160	500	57 억	2526753	N	N	16165	N	N
50	20230622	100133	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74600	500	2	0.67	1252215600	16944	11.13	74200	74600	73100	96300	51900	74100	73903.13	21.98	0	-4872	77166	75632	74766	73232	72366	75200	72800	57	22200	500	53350	100	1	11494767	8575	14.35	3.20	12	0.15	5197.00	23321.00	99500	20221114	-25.03	61100	20220930	22.09	95500	-21.88	20230208	67000	11.34	20230103	99500	-25.03	20221114	61100	22.09	20220930	2.29	Y	067160	500	57 억	2526753	N	N	16165	N	N
51	20230622	090937	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73400	-700	5	-0.94	301386100	4091	2.69	74200	74200	73400	96300	51900	74100	73670.00	21.98	0	-2306	77166	75632	74766	73232	72366	75200	72800	57	22200	500	53350	100	1	11494767	8437	14.12	3.15	12	0.04	5197.00	23321.00	99500	20221114	-26.23	61100	20220930	20.13	95500	-23.14	20230208	67000	9.55	20230103	99500	-26.23	20221114	61100	20.13	20220930	2.29	Y	067160	500	57 억	2526753	N	N	16165	N	N
52	20230621	160132	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74100	-1800	5	-2.37	11285274500	151287	100.14	75900	76300	73900	98600	53200	75900	74595.85	22.31	215	-21527	77966	76932	76166	75132	74366	76550	74750	57	22700	500	54640	100	1	11494767	8518	14.26	3.18	12	1.32	5197.00	23321.00	99500	20221114	-25.53	61100	20220930	21.28	95500	-22.41	20230208	67000	10.60	20230103	99500	-25.53	20221114	61100	21.28	20220930	2.27	Y	067160	500	57 억	2564082	N	N	16165	N	N
53	20230621	150133	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	73900	-2000	5	-2.64	10428106100	139701	92.47	75900	76300	73900	98600	53200	75900	74645.89	22.31	215	-18704	77966	76932	76166	75132	74366	76550	74750	57	22700	500	54640	100	1	11494767	8495	14.22	3.17	12	1.22	5197.00	23321.00	99500	20221114	-25.73	61100	20220930	20.95	95500	-22.62	20230208	67000	10.30	20230103	99500	-25.73	20221114	61100	20.95	20220930	2.27	Y	067160	500	57 억	2564082	N	N	12193	N	N
54	20230621	140508	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74200	-1700	5	-2.24	8574624500	114670	75.90	75900	76300	74100	98600	53200	75900	74776.53	22.31	215	-17219	77966	76932	76166	75132	74366	76550	74750	57	22700	500	54640	100	1	11494767	8529	14.28	3.18	12	1.00	5197.00	23321.00	99500	20221114	-25.43	61100	20220930	21.44	95500	-22.30	20230208	67000	10.75	20230103	99500	-25.43	20221114	61100	21.44	20220930	2.27	Y	067160	500	57 억	2564082	N	N	12193	N	N
55	20230621	130904	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74300	-1600	5	-2.11	7228256100	96524	63.89	75900	76300	74200	98600	53200	75900	74885.58	22.31	215	-18699	77966	76932	76166	75132	74366	76550	74750	57	22700	500	54640	100	1	11494767	8541	14.30	3.19	12	0.84	5197.00	23321.00	99500	20221114	-25.33	61100	20220930	21.60	95500	-22.20	20230208	67000	10.90	20230103	99500	-25.33	20221114	61100	21.60	20220930	2.27	Y	067160	500	57 억	2564082	N	N	12193	N	N
56	20230621	120639	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74400	-1500	5	-1.98	6154017700	82091	54.34	75900	76300	74300	98600	53200	75900	74965.80	22.31	215	-17259	77966	76932	76166	75132	74366	76550	74750	57	22700	500	54640	100	1	11494767	8552	14.32	3.19	12	0.71	5197.00	23321.00	99500	20221114	-25.23	61100	20220930	21.77	95500	-22.09	20230208	67000	11.04	20230103	99500	-25.23	20221114	61100	21.77	20220930	2.27	Y	067160	500	57 억	2564082	N	N	12193	N	N
57	20230621	110443	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	74600	-1300	5	-1.71	4841236700	64457	42.66	75900	76300	74400	98600	53200	75900	75108.01	22.31	215	-14027	77966	76932	76166	75132	74366	76550	74750	57	22700	500	54640	100	1	11494767	8575	14.35	3.20	12	0.56	5197.00	23321.00	99500	20221114	-25.03	61100	20220930	22.09	95500	-21.88	20230208	67000	11.34	20230103	99500	-25.03	20221114	61100	22.09	20220930	2.27	Y	067160	500	57 억	2564082	N	N	12193	N	N
58	20230621	100414	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75000	-900	5	-1.19	2633167800	34864	23.08	75900	76300	74800	98600	53200	75900	75526.84	22.31	215	-8429	77966	76932	76166	75132	74366	76550	74750	57	22700	500	54640	100	1	11494767	8621	14.43	3.22	12	0.30	5197.00	23321.00	99500	20221114	-24.62	61100	20220930	22.75	95500	-21.47	20230208	67000	11.94	20230103	99500	-24.62	20221114	61100	22.75	20220930	2.27	Y	067160	500	57 억	2564082	N	N	12193	N	N
59	20230621	090128	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76100	200	2	0.26	82466100	1086	0.72	75900	76100	75900	98600	53200	75900	75935.64	22.31	215	91	77966	76932	76166	75132	74366	76550	74750	57	22700	500	54640	100	1	11494767	8748	14.64	3.26	12	0.01	5197.00	23321.00	99500	20221114	-23.52	61100	20220930	24.55	95500	-20.31	20230208	67000	13.58	20230103	99500	-23.52	20221114	61100	24.55	20220930	2.27	Y	067160	500	57 억	2564082	N	N	12193	N	N
60	20230620	160557	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75900	-1600	5	-2.06	11428137000	150603	245.05	77200	77200	75400	100700	54300	77500	75882.48	22.26	344	1535	78433	77966	77133	76666	75833	78150	76850	57	23200	500	55800	100	1	11494767	8725	14.60	3.25	12	1.31	5197.00	23321.00	99500	20221114	-23.72	61100	20220930	24.22	95500	-20.52	20230208	67000	13.28	20230103	99500	-23.72	20221114	61100	24.22	20220930	2.30	Y	067160	500	57 억	2558264	N	N	12193	N	N
61	20230620	150800	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75600	-1900	5	-2.45	10652814500	140354	228.37	77200	77200	75400	100700	54300	77500	75899.60	22.26	344	2186	78433	77966	77133	76666	75833	78150	76850	57	23200	500	55800	100	1	11494767	8690	14.55	3.24	12	1.22	5197.00	23321.00	99500	20221114	-24.02	61100	20220930	23.73	95500	-20.84	20230208	67000	12.84	20230103	99500	-24.02	20221114	61100	23.73	20220930	2.30	Y	067160	500	57 억	2558264	N	N	10940	N	N
62	20230620	140251	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76200	-1300	5	-1.68	7974581000	105020	170.88	77200	77200	75400	100700	54300	77500	75933.91	22.26	344	-6077	78433	77966	77133	76666	75833	78150	76850	57	23200	500	55800	100	1	11494767	8759	14.66	3.27	12	0.91	5197.00	23321.00	99500	20221114	-23.42	61100	20220930	24.71	95500	-20.21	20230208	67000	13.73	20230103	99500	-23.42	20221114	61100	24.71	20220930	2.30	Y	067160	500	57 억	2558264	N	N	10940	N	N
63	20230620	130439	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75900	-1600	5	-2.06	7131768400	93927	152.83	77200	77200	75400	100700	54300	77500	75928.83	22.26	344	-7881	78433	77966	77133	76666	75833	78150	76850	57	23200	500	55800	100	1	11494767	8725	14.60	3.25	12	0.82	5197.00	23321.00	99500	20221114	-23.72	61100	20220930	24.22	95500	-20.52	20230208	67000	13.28	20230103	99500	-23.72	20221114	61100	24.22	20220930	2.30	Y	067160	500	57 억	2558264	N	N	10940	N	N
64	20230620	120952	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75900	-1600	5	-2.06	6724552000	88565	144.10	77200	77200	75400	100700	54300	77500	75927.85	22.26	344	-8851	78433	77966	77133	76666	75833	78150	76850	57	23200	500	55800	100	1	11494767	8725	14.60	3.25	12	0.77	5197.00	23321.00	99500	20221114	-23.72	61100	20220930	24.22	95500	-20.52	20230208	67000	13.28	20230103	99500	-23.72	20221114	61100	24.22	20220930	2.30	Y	067160	500	57 억	2558264	N	N	10940	N	N
65	20230620	110452	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76300	-1200	5	-1.55	6081628700	80118	130.36	77200	77200	75400	100700	54300	77500	75908.37	22.26	344	-11677	78433	77966	77133	76666	75833	78150	76850	57	23200	500	55800	100	1	11494767	8771	14.68	3.27	12	0.70	5197.00	23321.00	99500	20221114	-23.32	61100	20220930	24.88	95500	-20.10	20230208	67000	13.88	20230103	99500	-23.32	20221114	61100	24.88	20220930	2.30	Y	067160	500	57 억	2558264	N	N	10940	N	N
66	20230620	100445	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	75800	-1700	5	-2.19	3920455000	51638	84.02	77200	77200	75400	100700	54300	77500	75921.87	22.26	344	-14163	78433	77966	77133	76666	75833	78150	76850	57	23200	500	55800	100	1	11494767	8713	14.59	3.25	12	0.45	5197.00	23321.00	99500	20221114	-23.82	61100	20220930	24.06	95500	-20.63	20230208	67000	13.13	20230103	99500	-23.82	20221114	61100	24.06	20220930	2.30	Y	067160	500	57 억	2558264	N	N	10940	N	N
67	20230620	090912	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76300	-1200	5	-1.55	633371600	8270	13.46	77200	77200	76300	100700	54300	77500	76586.54	22.26	344	1329	78433	77966	77133	76666	75833	78150	76850	57	23200	500	55800	100	1	11494767	8771	14.68	3.27	12	0.07	5197.00	23321.00	99500	20221114	-23.32	61100	20220930	24.88	95500	-20.10	20230208	67000	13.88	20230103	99500	-23.32	20221114	61100	24.88	20220930	2.30	Y	067160	500	57 억	2558264	N	N	10940	N	N
68	20230619	160418	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	77500	400	2	0.52	4669571100	60842	68.82	77500	77600	76300	100200	54000	77100	76748.86	22.18	215	-6387	79166	78132	77166	76132	75166	78650	76650	57	23100	500	55510	100	1	11494767	8908	14.91	3.32	12	0.53	5197.00	23321.00	102000	20220616	-24.02	61100	20220930	26.84	95500	-18.85	20230208	67000	15.67	20230103	99500	-22.11	20221114	61100	26.84	20220930	2.24	Y	067160	500	57 억	2549040	N	N	10804	N	N
69	20230619	150629	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	77200	100	2	0.13	4351883200	56737	64.18	77500	77600	76300	100200	54000	77100	76702.72	22.18	215	-5894	79166	78132	77166	76132	75166	78650	76650	57	23100	500	55510	100	1	11494767	8874	14.85	3.31	12	0.49	5197.00	23321.00	102000	20220616	-24.31	61100	20220930	26.35	95500	-19.16	20230208	67000	15.22	20230103	99500	-22.41	20221114	61100	26.35	20220930	2.24	Y	067160	500	57 억	2549040	N	N	8200	N	N
70	20230619	140822	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76800	-300	5	-0.39	3584932300	46782	52.92	77500	77600	76300	100200	54000	77100	76630.56	22.18	215	-7665	79166	78132	77166	76132	75166	78650	76650	57	23100	500	55510	100	1	11494767	8828	14.78	3.29	12	0.41	5197.00	23321.00	102000	20220616	-24.71	61100	20220930	25.70	95500	-19.58	20230208	67000	14.63	20230103	99500	-22.81	20221114	61100	25.70	20220930	2.24	Y	067160	500	57 억	2549040	N	N	8200	N	N
71	20230619	131011	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76600	-500	5	-0.65	3008246500	39274	44.42	77500	77600	76300	100200	54000	77100	76596.35	22.18	215	-8215	79166	78132	77166	76132	75166	78650	76650	57	23100	500	55510	100	1	11494767	8805	14.74	3.28	12	0.34	5197.00	23321.00	102000	20220616	-24.90	61100	20220930	25.37	95500	-19.79	20230208	67000	14.33	20230103	99500	-23.02	20221114	61100	25.37	20220930	2.24	Y	067160	500	57 억	2549040	N	N	8200	N	N
72	20230619	120922	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76500	-600	5	-0.78	2591389500	33837	38.27	77500	77600	76300	100200	54000	77100	76584.45	22.18	215	-7425	79166	78132	77166	76132	75166	78650	76650	57	23100	500	55510	100	1	11494767	8793	14.72	3.28	12	0.29	5197.00	23321.00	102000	20220616	-25.00	61100	20220930	25.20	95500	-19.90	20230208	67000	14.18	20230103	99500	-23.12	20221114	61100	25.20	20220930	2.24	Y	067160	500	57 억	2549040	N	N	8200	N	N
73	20230619	110935	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76400	-700	5	-0.91	1988395200	25952	29.35	77500	77600	76300	100200	54000	77100	76618.13	22.18	215	-4772	79166	78132	77166	76132	75166	78650	76650	57	23100	500	55510	100	1	11494767	8782	14.70	3.28	12	0.23	5197.00	23321.00	102000	20220616	-25.10	61100	20220930	25.04	95500	-20.00	20230208	67000	14.03	20230103	99500	-23.22	20221114	61100	25.04	20220930	2.24	Y	067160	500	57 억	2549040	N	N	8200	N	N
74	20230619	100216	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76500	-600	5	-0.78	1223914800	15970	18.06	77500	77600	76300	100200	54000	77100	76638.29	22.18	215	-1620	79166	78132	77166	76132	75166	78650	76650	57	23100	500	55510	100	1	11494767	8793	14.72	3.28	12	0.14	5197.00	23321.00	102000	20220616	-25.00	61100	20220930	25.20	95500	-19.90	20230208	67000	14.18	20230103	99500	-23.12	20221114	61100	25.20	20220930	2.24	Y	067160	500	57 억	2549040	N	N	8200	N	N
75	20230619	091023	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	77000	-100	5	-0.13	226290700	2934	3.32	77500	77600	76700	100200	54000	77100	77127.06	22.18	215	-744	79166	78132	77166	76132	75166	78650	76650	57	23100	500	55510	100	1	11494767	8851	14.82	3.30	12	0.03	5197.00	23321.00	102000	20220616	-24.51	61100	20220930	26.02	95500	-19.37	20230208	67000	14.93	20230103	99500	-22.61	20221114	61100	26.02	20220930	2.24	Y	067160	500	57 억	2549040	N	N	8200	N	N
76	20230616	160657	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	77100	300	2	0.39	6790678100	87717	67.60	76800	78200	76200	99800	53800	76800	77416.52	22.26	0	4713	81133	78966	77533	75366	73933	78250	74650	57	23000	500	55290	100	1	11494767	8862	14.84	3.31	12	0.76	5197.00	23321.00	103900	20220615	-25.79	61100	20220930	26.19	95500	-19.27	20230208	67000	15.07	20230103	102000	-24.41	20220616	61100	26.19	20220930	2.19	Y	067160	500	57 억	2558350	N	N	8200	N	N
77	20230616	150422	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	77600	800	2	1.04	5599038300	72287	55.71	76800	78200	76200	99800	53800	76800	77455.70	22.26	0	7292	81133	78966	77533	75366	73933	78250	74650	57	23000	500	55290	100	1	11494767	8920	14.93	3.33	12	0.63	5197.00	23321.00	103900	20220615	-25.31	61100	20220930	27.00	95500	-18.74	20230208	67000	15.82	20230103	102000	-23.92	20220616	61100	27.00	20220930	2.19	Y	067160	500	57 억	2558350	N	N	20681	N	N
78	20230616	140307	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	77500	700	2	0.91	4625169300	59721	46.02	76800	78200	76200	99800	53800	76800	77446.31	22.26	0	5671	81133	78966	77533	75366	73933	78250	74650	57	23000	500	55290	100	1	11494767	8908	14.91	3.32	12	0.52	5197.00	23321.00	103900	20220615	-25.41	61100	20220930	26.84	95500	-18.85	20230208	67000	15.67	20230103	102000	-24.02	20220616	61100	26.84	20220930	2.19	Y	067160	500	57 억	2558350	N	N	20681	N	N
79	20230616	130334	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	78100	1300	2	1.69	3746619800	48451	37.34	76800	78100	76200	99800	53800	76800	77328.05	22.26	0	7527	81133	78966	77533	75366	73933	78250	74650	57	23000	500	55290	100	1	11494767	8977	15.03	3.35	12	0.42	5197.00	23321.00	103900	20220615	-24.83	61100	20220930	27.82	95500	-18.22	20230208	67000	16.57	20230103	102000	-23.43	20220616	61100	27.82	20220930	2.19	Y	067160	500	57 억	2558350	N	N	20681	N	N
80	20230616	120324	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	77800	1000	2	1.30	3176049600	41123	31.69	76800	77900	76200	99800	53800	76800	77232.96	22.26	0	4236	81133	78966	77533	75366	73933	78250	74650	57	23000	500	55290	100	1	11494767	8943	14.97	3.34	12	0.36	5197.00	23321.00	103900	20220615	-25.12	61100	20220930	27.33	95500	-18.53	20230208	67000	16.12	20230103	102000	-23.73	20220616	61100	27.33	20220930	2.19	Y	067160	500	57 억	2558350	N	N	20681	N	N
81	20230616	110315	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	77400	600	2	0.78	2519254400	32660	25.17	76800	77600	76200	99800	53800	76800	77135.81	22.26	0	1866	81133	78966	77533	75366	73933	78250	74650	57	23000	500	55290	100	1	11494767	8897	14.89	3.32	12	0.28	5197.00	23321.00	103900	20220615	-25.51	61100	20220930	26.68	95500	-18.95	20230208	67000	15.52	20230103	102000	-24.12	20220616	61100	26.68	20220930	2.19	Y	067160	500	57 억	2558350	N	N	20681	N	N
82	20230616	100153	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	77400	600	2	0.78	1600349000	20790	16.02	76800	77500	76200	99800	53800	76800	76976.89	22.26	0	900	81133	78966	77533	75366	73933	78250	74650	57	23000	500	55290	100	1	11494767	8897	14.89	3.32	12	0.18	5197.00	23321.00	103900	20220615	-25.51	61100	20220930	26.68	95500	-18.95	20230208	67000	15.52	20230103	102000	-24.12	20220616	61100	26.68	20220930	2.19	Y	067160	500	57 억	2558350	N	N	20681	N	N
83	20230616	090301	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	77200	400	2	0.52	189505300	2457	1.89	76800	77500	76800	99800	53800	76800	77129.14	22.26	0	549	81133	78966	77533	75366	73933	78250	74650	57	23000	500	55290	100	1	11494767	8874	14.85	3.31	12	0.02	5197.00	23321.00	103900	20220615	-25.70	61100	20220930	26.35	95500	-19.16	20230208	67000	15.22	20230103	102000	-24.31	20220616	61100	26.35	20220930	2.19	Y	067160	500	57 억	2558350	N	N	20681	N	N
84	20230615	150221	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76700	-1900	5	-2.42	9457743700	122895	88.38	78700	79700	76100	102100	55100	78600	76957.92	22.26	0	-1950	82266	80432	78866	77032	75466	79650	76250	57	23500	500	56590	100	1	11494767	8816	14.76	3.29	12	1.07	5197.00	23321.00	104700	20220614	-26.74	61100	20220930	25.53	95500	-19.69	20230208	67000	14.48	20230103	103900	-26.18	20220615	61100	25.53	20220930	2.20	Y	067160	500	57 억	2559135	N	N	17343	N	N
85	20230615	140752	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76600	-2000	5	-2.54	8556906400	111162	79.94	78700	79700	76100	102100	55100	78600	76976.90	22.26	0	-1435	82266	80432	78866	77032	75466	79650	76250	57	23500	500	56590	100	1	11494767	8805	14.74	3.28	12	0.97	5197.00	23321.00	104700	20220614	-26.84	61100	20220930	25.37	95500	-19.79	20230208	67000	14.33	20230103	103900	-26.28	20220615	61100	25.37	20220930	2.20	Y	067160	500	57 억	2559135	N	N	17343	N	N
86	20230615	130320	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76400	-2200	5	-2.80	7297301700	94652	68.07	78700	79700	76200	102100	55100	78600	77096.12	22.26	0	-2004	82266	80432	78866	77032	75466	79650	76250	57	23500	500	56590	100	1	11494767	8782	14.70	3.28	12	0.82	5197.00	23321.00	104700	20220614	-27.03	61100	20220930	25.04	95500	-20.00	20230208	67000	14.03	20230103	103900	-26.47	20220615	61100	25.04	20220930	2.20	Y	067160	500	57 억	2559135	N	N	17343	N	N
87	20230615	120558	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76500	-2100	5	-2.67	6280843500	81353	58.50	78700	79700	76200	102100	55100	78600	77204.82	22.26	0	-4456	82266	80432	78866	77032	75466	79650	76250	57	23500	500	56590	100	1	11494767	8793	14.72	3.28	12	0.71	5197.00	23321.00	104700	20220614	-26.93	61100	20220930	25.20	95500	-19.90	20230208	67000	14.18	20230103	103900	-26.37	20220615	61100	25.20	20220930	2.20	Y	067160	500	57 억	2559135	N	N	17343	N	N
88	20230615	110446	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	76200	-2400	5	-3.05	4902559000	63285	45.51	78700	79700	76200	102100	55100	78600	77467.95	22.26	0	-3130	82266	80432	78866	77032	75466	79650	76250	57	23500	500	56590	100	1	11494767	8759	14.66	3.27	12	0.55	5197.00	23321.00	104700	20220614	-27.22	61100	20220930	24.71	95500	-20.21	20230208	67000	13.73	20230103	103900	-26.66	20220615	61100	24.71	20220930	2.20	Y	067160	500	57 억	2559135	N	N	17343	N	N
89	20230611	184807	55	30.00	KSQ150	소프트웨어	N	N	N	Y	40	N	79600	-2000	5	-2.45	15955687200	198933	88.97	81000	82400	78300	106000	57200	81600	80209.74	21.58	14159	23902	84333	82966	81933	80566	79533	82450	80050	57	24400	500	58750	100	1	11494767	9150	15.32	3.41	12	1.73	5197.00	23321.00	112000	20220608	-28.93	61100	20220930	30.28	95500	-16.65	20230208	67000	18.81	20230103	110000	-27.64	20220609	61100	30.28	20220930	2.36	Y	067160	500	57 억	2480995	N	N	7352	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History