KissMeData/196170/price/prices-20240201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240229,160903,53,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,160600,-3900,5,-2.37,395022609700,2345928,108.52,169000,175500,159400,213500,115200,164500,168411.75,10.41,0,-135250,174233,169366,159833,154966,145433,171800,157400,265,49000,500,0,100,1,53011828,85137,-1036.13,56.08,12,4.43,-155.00,2864.00,175500,20240229,-8.49,31950,20230316,402.66,175500,-8.49,20240229,70500,127.80,20240201,175500,-8.49,20240229,31950,402.66,20230316,3.40,N,196170,500,265 억,,5517300,N,N,5702,N,02,N
20240229,150905,53,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,161000,-3500,5,-2.13,373350161800,2210946,102.27,169000,175500,160200,213500,115200,164500,168864.63,10.41,0,-120862,174233,169366,159833,154966,145433,171800,157400,265,49000,500,0,100,1,53011828,85349,-1038.71,56.22,12,4.17,-155.00,2864.00,175500,20240229,-8.26,31950,20230316,403.91,175500,-8.26,20240229,70500,128.37,20240201,175500,-8.26,20240229,31950,403.91,20230316,3.40,N,196170,500,265 억,,5517300,N,N,3500,N,02,N
20240229,140907,53,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,163100,-1400,5,-0.85,333234129200,1963560,90.83,169000,175500,162600,213500,115200,164500,169709.42,10.41,0,-96503,174233,169366,159833,154966,145433,171800,157400,265,49000,500,0,100,1,53011828,86462,-1052.26,56.95,12,3.70,-155.00,2864.00,175500,20240229,-7.07,31950,20230316,410.49,175500,-7.07,20240229,70500,131.35,20240201,175500,-7.07,20240229,31950,410.49,20230316,3.40,N,196170,500,265 억,,5517300,N,N,3500,N,02,N
20240229,130904,53,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,166600,2100,2,1.28,300244517600,1763125,81.56,169000,175500,164200,213500,115200,164500,170291.43,10.41,0,-86214,174233,169366,159833,154966,145433,171800,157400,265,49000,500,0,100,1,53011828,88318,-1074.84,58.17,12,3.33,-155.00,2864.00,175500,20240229,-5.07,31950,20230316,421.44,175500,-5.07,20240229,70500,136.31,20240201,175500,-5.07,20240229,31950,421.44,20230316,3.40,N,196170,500,265 억,,5517300,N,N,3500,N,02,N
20240229,120905,53,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,169300,4800,2,2.92,261604719100,1531075,70.82,169000,175500,166300,213500,115200,164500,170863.82,10.41,0,-59515,174233,169366,159833,154966,145433,171800,157400,265,49000,500,0,100,1,53011828,89749,-1092.26,59.11,12,2.89,-155.00,2864.00,175500,20240229,-3.53,31950,20230316,429.89,175500,-3.53,20240229,70500,140.14,20240201,175500,-3.53,20240229,31950,429.89,20230316,3.40,N,196170,500,265 억,,5517300,N,N,3500,N,02,N
20240229,110906,53,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,168800,4300,2,2.61,246037470700,1439500,66.59,169000,175500,166300,213500,115200,164500,170919.13,10.41,0,-56128,174233,169366,159833,154966,145433,171800,157400,265,49000,500,0,100,1,53011828,89484,-1089.03,58.94,12,2.72,-155.00,2864.00,175500,20240229,-3.82,31950,20230316,428.33,175500,-3.82,20240229,70500,139.43,20240201,175500,-3.82,20240229,31950,428.33,20230316,3.40,N,196170,500,265 억,,5517300,N,N,3500,N,02,N
20240229,100907,53,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,172700,8200,2,4.98,197754428700,1155260,53.44,169000,175500,166300,213500,115200,164500,171177.98,10.41,0,-61527,174233,169366,159833,154966,145433,171800,157400,265,49000,500,0,100,1,53011828,91551,-1114.19,60.30,12,2.18,-155.00,2864.00,175500,20240229,-1.60,31950,20230316,440.53,175500,-1.60,20240229,70500,144.96,20240201,175500,-1.60,20240229,31950,440.53,20230316,3.40,N,196170,500,265 억,,5517300,N,N,3500,N,02,N
20240229,090905,53,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,168500,4000,2,2.43,60493152500,356775,16.50,169000,172800,166300,213500,115200,164500,169556.83,10.41,0,-39645,174233,169366,159833,154966,145433,171800,157400,265,49000,500,0,100,1,53011828,89325,-1087.10,58.83,12,0.67,-155.00,2864.00,172800,20240229,-2.49,31950,20230316,427.39,172800,-2.49,20240229,70500,139.01,20240201,172800,-2.49,20240229,31950,427.39,20230316,3.40,N,196170,500,265 억,,5517300,N,N,3500,N,02,N
20240228,160814,53,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,164500,7000,2,4.44,324699167200,2073877,52.26,153300,164700,150300,204500,110300,157500,156552.42,10.30,0,97076,174900,166200,159300,150600,143700,162750,147150,265,47000,500,0,100,1,53011828,87204,-1061.29,57.44,12,3.91,-155.00,2864.00,168000,20240227,-2.08,31950,20230316,414.87,168000,-2.08,20240227,70500,133.33,20240201,168000,-2.08,20240227,31950,414.87,20230316,3.46,N,196170,500,265 억,,5461905,N,N,3494,N,02,N
20240228,150814,53,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,161000,3500,2,2.22,300644995600,1926097,48.53,153300,162200,150300,204500,110300,157500,156089.61,10.30,0,85936,174900,166200,159300,150600,143700,162750,147150,265,47000,500,0,100,1,53011828,85349,-1038.71,56.22,12,3.63,-155.00,2864.00,168000,20240227,-4.17,31950,20230316,403.91,168000,-4.17,20240227,70500,128.37,20240201,168000,-4.17,20240227,31950,403.91,20230316,3.46,N,196170,500,265 억,,5461905,N,N,6058,N,02,N
20240228,140904,53,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,160100,2600,2,1.65,263865512900,1696906,42.76,153300,162200,150300,204500,110300,157500,155496.95,10.30,0,64255,174900,166200,159300,150600,143700,162750,147150,265,47000,500,0,100,1,53011828,84872,-1032.90,55.90,12,3.20,-155.00,2864.00,168000,20240227,-4.70,31950,20230316,401.10,168000,-4.70,20240227,70500,127.09,20240201,168000,-4.70,20240227,31950,401.10,20230316,3.46,N,196170,500,265 억,,5461905,N,N,6058,N,02,N
20240228,130904,53,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,158100,600,2,0.38,203709719700,1321831,33.31,153300,159000,150300,204500,110300,157500,154109.46,10.30,0,47584,174900,166200,159300,150600,143700,162750,147150,265,47000,500,0,100,1,53011828,83812,-1020.00,55.20,12,2.49,-155.00,2864.00,168000,20240227,-5.89,31950,20230316,394.84,168000,-5.89,20240227,70500,124.26,20240201,168000,-5.89,20240227,31950,394.84,20230316,3.46,N,196170,500,265 억,,5461905,N,N,6058,N,02,N
20240228,120907,53,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,155500,-2000,5,-1.27,165097477100,1076715,27.13,153300,156900,150300,204500,110300,157500,153330.93,10.30,0,22262,174900,166200,159300,150600,143700,162750,147150,265,47000,500,0,100,1,53011828,82433,-1003.23,54.29,12,2.03,-155.00,2864.00,168000,20240227,-7.44,31950,20230316,386.70,168000,-7.44,20240227,70500,120.57,20240201,168000,-7.44,20240227,31950,386.70,20230316,3.46,N,196170,500,265 억,,5461905,N,N,6058,N,02,N
20240228,110832,53,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,154200,-3300,5,-2.10,136696559300,894011,22.53,153300,156400,150300,204500,110300,157500,152897.90,10.30,0,5924,174900,166200,159300,150600,143700,162750,147150,265,47000,500,0,100,1,53011828,81744,-994.84,53.84,12,1.69,-155.00,2864.00,168000,20240227,-8.21,31950,20230316,382.63,168000,-8.21,20240227,70500,118.72,20240201,168000,-8.21,20240227,31950,382.63,20230316,3.46,N,196170,500,265 억,,5461905,N,N,6058,N,02,N
20240228,100902,53,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,152300,-5200,5,-3.30,100243111000,654511,16.49,153300,156400,151000,204500,110300,157500,153151.27,10.30,0,-4016,174900,166200,159300,150600,143700,162750,147150,265,47000,500,0,100,1,53011828,80737,-982.58,53.18,12,1.23,-155.00,2864.00,168000,20240227,-9.35,31950,20230316,376.68,168000,-9.35,20240227,70500,116.03,20240201,168000,-9.35,20240227,31950,376.68,20230316,3.46,N,196170,500,265 억,,5461905,N,N,6058,N,02,N
20240228,090907,53,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,151200,-6300,5,-4.00,37684048800,247272,6.23,153300,154200,151000,204500,110300,157500,152380.50,10.30,0,-21019,174900,166200,159300,150600,143700,162750,147150,265,47000,500,0,100,1,53011828,80154,-975.48,52.79,12,0.47,-155.00,2864.00,168000,20240227,-10.00,31950,20230316,373.24,168000,-10.00,20240227,70500,114.47,20240201,168000,-10.00,20240227,31950,373.24,20230316,3.46,N,196170,500,265 억,,5461905,N,N,6058,N,02,N
20240227,160904,54,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,157500,900,2,0.57,626979664000,3933728,47.46,160200,168000,152400,203500,109700,156600,159390.56,10.14,0,65761,176666,166632,151666,141632,126666,171650,146650,265,46900,500,112750,100,1,53011828,83494,-1016.13,54.99,12,7.42,-155.00,2864.00,168000,20240227,-6.25,31950,20230316,392.96,168000,-6.25,20240227,70500,123.40,20240201,168000,-6.25,20240227,31950,392.96,20230316,3.50,N,196170,500,265 억,,5375856,N,N,6058,N,01,N
20240227,150904,54,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,156800,200,2,0.13,607608327500,3810494,45.98,160200,168000,152400,203500,109700,156600,159456.71,10.14,0,70488,176666,166632,151666,141632,126666,171650,146650,265,46900,500,112750,100,1,53011828,83123,-1011.61,54.75,12,7.19,-155.00,2864.00,168000,20240227,-6.67,31950,20230316,390.77,168000,-6.67,20240227,70500,122.41,20240201,168000,-6.67,20240227,31950,390.77,20230316,3.50,N,196170,500,265 억,,5375856,N,N,49557,N,01,N
20240227,140901,54,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,158700,2100,2,1.34,570964642200,3577901,43.17,160200,168000,152400,203500,109700,156600,159581.04,10.14,0,40372,176666,166632,151666,141632,126666,171650,146650,265,46900,500,112750,100,1,53011828,84130,-1023.87,55.41,12,6.75,-155.00,2864.00,168000,20240227,-5.54,31950,20230316,396.71,168000,-5.54,20240227,70500,125.11,20240201,168000,-5.54,20240227,31950,396.71,20230316,3.50,N,196170,500,265 억,,5375856,N,N,49557,N,01,N
20240227,130823,54,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,160200,3600,2,2.30,529712504300,3317076,40.02,160200,168000,152400,203500,109700,156600,159692.76,10.14,0,18909,176666,166632,151666,141632,126666,171650,146650,265,46900,500,112750,100,1,53011828,84925,-1033.55,55.94,12,6.26,-155.00,2864.00,168000,20240227,-4.64,31950,20230316,401.41,168000,-4.64,20240227,70500,127.23,20240201,168000,-4.64,20240227,31950,401.41,20230316,3.50,N,196170,500,265 억,,5375856,N,N,49557,N,01,N
20240227,120905,54,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,158100,1500,2,0.96,501605711600,3141020,37.90,160200,168000,152400,203500,109700,156600,159695.34,10.14,0,-2098,176666,166632,151666,141632,126666,171650,146650,265,46900,500,112750,100,1,53011828,83812,-1020.00,55.20,12,5.93,-155.00,2864.00,168000,20240227,-5.89,31950,20230316,394.84,168000,-5.89,20240227,70500,124.26,20240201,168000,-5.89,20240227,31950,394.84,20230316,3.50,N,196170,500,265 억,,5375856,N,N,49557,N,01,N
20240227,110905,54,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,159500,2900,2,1.85,452162227200,2829229,34.14,160200,168000,152400,203500,109700,156600,159818.37,10.14,0,-31298,176666,166632,151666,141632,126666,171650,146650,265,46900,500,112750,100,1,53011828,84554,-1029.03,55.69,12,5.34,-155.00,2864.00,168000,20240227,-5.06,31950,20230316,399.22,168000,-5.06,20240227,70500,126.24,20240201,168000,-5.06,20240227,31950,399.22,20230316,3.50,N,196170,500,265 억,,5375856,N,N,49557,N,01,N
20240227,100900,54,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,158900,2300,2,1.47,258034486900,1637414,19.76,160200,163400,152400,203500,109700,156600,157586.69,10.14,0,39210,176666,166632,151666,141632,126666,171650,146650,265,46900,500,112750,100,1,53011828,84236,-1025.16,55.48,12,3.09,-155.00,2864.00,163400,20240227,-2.75,31950,20230316,397.34,163400,-2.75,20240227,70500,125.39,20240201,163400,-2.75,20240227,31950,397.34,20230316,3.50,N,196170,500,265 억,,5375856,N,N,49557,N,01,N
20240227,090904,54,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,155100,-1500,5,-0.96,107253792700,673891,8.13,160200,163400,152400,203500,109700,156600,159156.65,10.14,0,25287,176666,166632,151666,141632,126666,171650,146650,265,46900,500,112750,100,1,53011828,82221,-1000.65,54.16,12,1.27,-155.00,2864.00,163400,20240227,-5.08,31950,20230316,385.45,163400,-5.08,20240227,70500,120.00,20240201,163400,-5.08,20240227,31950,385.45,20230316,3.50,N,196170,500,265 억,,5375856,N,N,49557,N,01,N
20240226,160900,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,156600,25400,2,19.36,1219820985900,8186101,87.47,143000,161700,136700,170500,91900,131200,149047.53,9.90,0,108273,146400,138800,128900,121300,111400,142600,125100,265,39300,500,94460,100,1,53011828,83017,-1010.32,54.68,12,15.44,-155.00,2864.00,161700,20240226,-3.15,31950,20230316,390.14,161700,-3.15,20240226,70500,122.13,20240201,161700,-3.15,20240226,31950,390.14,20230316,2.96,N,196170,500,265 억,,5246814,N,N,49515,N,00,N
20240226,150855,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,159000,27800,2,21.19,1178628009000,7924780,84.67,143000,161700,136700,170500,91900,131200,148771.35,9.90,0,113745,146400,138800,128900,121300,111400,142600,125100,265,39300,500,94460,100,1,53011828,84289,-1025.81,55.52,12,14.95,-155.00,2864.00,161700,20240226,-1.67,31950,20230316,397.65,161700,-1.67,20240226,70500,125.53,20240201,161700,-1.67,20240226,31950,397.65,20230316,2.96,N,196170,500,265 억,,5246814,N,N,26187,N,00,N
20240226,140858,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,155700,24500,2,18.67,963249586100,6556905,70.06,143000,157000,136700,170500,91900,131200,146954.29,9.90,0,104669,146400,138800,128900,121300,111400,142600,125100,265,39300,500,94460,100,1,53011828,82539,-1004.52,54.36,12,12.37,-155.00,2864.00,157000,20240226,-0.83,31950,20230316,387.32,157000,-0.83,20240226,70500,120.85,20240201,157000,-0.83,20240226,31950,387.32,20230316,2.96,N,196170,500,265 억,,5246814,N,N,26187,N,00,N
20240226,130852,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,149600,18400,2,14.02,797196816900,5471893,58.47,143000,152600,136700,170500,91900,131200,145742.67,9.90,0,112696,146400,138800,128900,121300,111400,142600,125100,265,39300,500,94460,100,1,53011828,79306,-965.16,52.23,12,10.32,-155.00,2864.00,152600,20240226,-1.97,31950,20230316,368.23,152600,-1.97,20240226,70500,112.20,20240201,152600,-1.97,20240226,31950,368.23,20230316,2.96,N,196170,500,265 억,,5246814,N,N,26187,N,00,N
20240226,120851,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,147900,16700,2,12.73,673437396500,4647369,49.66,143000,150000,136700,170500,91900,131200,144966.61,9.90,0,43706,146400,138800,128900,121300,111400,142600,125100,265,39300,500,94460,100,1,53011828,78404,-954.19,51.64,12,8.77,-155.00,2864.00,150000,20240226,-1.40,31950,20230316,362.91,150000,-1.40,20240226,70500,109.79,20240201,150000,-1.40,20240226,31950,362.91,20230316,2.96,N,196170,500,265 억,,5246814,N,N,26187,N,00,N
20240226,110851,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,145200,14000,2,10.67,625675926200,4323862,46.20,143000,150000,136700,170500,91900,131200,144765.91,9.90,0,-8446,146400,138800,128900,121300,111400,142600,125100,265,39300,500,94460,100,1,53011828,76973,-936.77,50.70,12,8.16,-155.00,2864.00,150000,20240226,-3.20,31950,20230316,354.46,150000,-3.20,20240226,70500,105.96,20240201,150000,-3.20,20240226,31950,354.46,20230316,2.96,N,196170,500,265 억,,5246814,N,N,26187,N,00,N
20240226,100848,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,147900,16700,2,12.73,512303357800,3554895,37.98,143000,149800,136700,170500,91900,131200,144185.31,9.90,0,28526,146400,138800,128900,121300,111400,142600,125100,265,39300,500,94460,100,1,53011828,78404,-954.19,51.64,12,6.71,-155.00,2864.00,149800,20240226,-1.27,31950,20230316,362.91,149800,-1.27,20240226,70500,109.79,20240201,149800,-1.27,20240226,31950,362.91,20230316,2.96,N,196170,500,265 억,,5246814,N,N,26187,N,00,N
20240226,090847,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,140000,8800,2,6.71,171237072800,1205767,12.88,143000,146500,136700,170500,91900,131200,142197.87,9.90,0,-66944,146400,138800,128900,121300,111400,142600,125100,265,39300,500,94460,100,1,53011828,74217,-903.23,48.88,12,2.27,-155.00,2864.00,146500,20240226,-4.44,31950,20230316,338.18,146500,-4.44,20240226,70500,98.58,20240201,146500,-4.44,20240226,31950,338.18,20230316,2.96,N,196170,500,265 억,,5246814,N,N,26187,N,00,N
20240223,160849,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,131200,26200,2,24.95,1215257498400,9301280,155.57,119800,136500,119000,136500,73500,105000,130655.52,9.40,0,305575,118333,111666,98333,91666,78333,115000,95000,265,31500,500,75600,100,1,53011828,69552,-846.45,45.81,12,17.55,-155.00,2864.00,136500,20240223,-3.88,31950,20230316,310.64,136500,-3.88,20240223,70500,86.10,20240201,136500,-3.88,20240223,31950,310.64,20230316,2.98,N,196170,500,265 억,,4983565,N,N,26187,N,00,N
20240223,150844,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,132200,27200,2,25.90,1171272697400,8966705,149.98,119800,136500,119000,136500,73500,105000,130626.21,9.40,0,291250,118333,111666,98333,91666,78333,115000,95000,265,31500,500,75600,100,1,53011828,70082,-852.90,46.16,12,16.91,-155.00,2864.00,136500,20240223,-3.15,31950,20230316,313.77,136500,-3.15,20240223,70500,87.52,20240201,136500,-3.15,20240223,31950,313.77,20230316,2.98,N,196170,500,265 억,,4983565,N,N,2584,N,00,N
20240223,140844,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,124300,19300,2,18.38,1048758585300,8017863,134.11,119800,136500,119000,136500,73500,105000,130804.51,9.40,0,219135,118333,111666,98333,91666,78333,115000,95000,265,31500,500,75600,100,1,53011828,65894,-801.94,43.40,12,15.12,-155.00,2864.00,136500,20240223,-8.94,31950,20230316,289.05,136500,-8.94,20240223,70500,76.31,20240201,136500,-8.94,20240223,31950,289.05,20230316,2.98,N,196170,500,265 억,,4983565,N,N,2584,N,00,N
20240223,130841,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,129600,24600,2,23.43,945703096700,7207499,120.55,119800,136500,119000,136500,73500,105000,131212.97,9.40,0,212565,118333,111666,98333,91666,78333,115000,95000,265,31500,500,75600,100,1,53011828,68703,-836.13,45.25,12,13.60,-155.00,2864.00,136500,20240223,-5.05,31950,20230316,305.63,136500,-5.05,20240223,70500,83.83,20240201,136500,-5.05,20240223,31950,305.63,20230316,2.98,N,196170,500,265 억,,4983565,N,N,2584,N,00,N
20240223,120844,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,132600,27600,2,26.29,866219351900,6594663,110.30,119800,136500,119000,136500,73500,105000,131353.75,9.40,0,216347,118333,111666,98333,91666,78333,115000,95000,265,31500,500,75600,100,1,53011828,70294,-855.48,46.30,12,12.44,-155.00,2864.00,136500,20240223,-2.86,31950,20230316,315.02,136500,-2.86,20240223,70500,88.09,20240201,136500,-2.86,20240223,31950,315.02,20230316,2.98,N,196170,500,265 억,,4983565,N,N,2584,N,00,N
20240223,110835,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,134400,29400,2,28.00,783542492700,5968296,99.82,119800,136500,119000,136500,73500,105000,131286.52,9.40,0,198130,118333,111666,98333,91666,78333,115000,95000,265,31500,500,75600,100,1,53011828,71248,-867.10,46.93,12,11.26,-155.00,2864.00,136500,20240223,-1.54,31950,20230316,320.66,136500,-1.54,20240223,70500,90.64,20240201,136500,-1.54,20240223,31950,320.66,20230316,2.98,N,196170,500,265 억,,4983565,N,N,2584,N,00,N
20240223,100839,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,133500,28500,2,27.14,702523608800,5368094,89.79,119800,136500,119000,136500,73500,105000,130872.84,9.40,0,123494,118333,111666,98333,91666,78333,115000,95000,265,31500,500,75600,100,1,53011828,70771,-861.29,46.61,12,10.13,-155.00,2864.00,136500,20240223,-2.20,31950,20230316,317.84,136500,-2.20,20240223,70500,89.36,20240201,136500,-2.20,20240223,31950,317.84,20230316,2.98,N,196170,500,265 억,,4983565,N,N,2584,N,00,N
20240223,090842,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,124000,19000,2,18.10,144693424600,1185216,19.82,119800,125700,119000,136500,73500,105000,122089.76,9.40,0,-87013,118333,111666,98333,91666,78333,115000,95000,265,31500,500,75600,100,1,53011828,65735,-800.00,43.30,12,2.24,-155.00,2864.00,125700,20240223,-1.35,31950,20230316,288.11,125700,-1.35,20240223,70500,75.89,20240201,125700,-1.35,20240223,31950,288.11,20230316,2.98,N,196170,500,265 억,,4983565,N,N,2584,N,00,N
20240222,160829,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,105000,11100,2,11.82,553187887400,5712745,274.10,92600,105000,85000,122000,65800,93900,96765.31,9.11,0,179466,105700,99800,92100,86200,78500,102750,89150,265,28100,500,67600,100,1,53011828,55662,-677.42,36.66,12,10.78,-155.00,2864.00,105000,20240222,0.00,31950,20230316,228.64,105000,0.00,20240222,70500,48.94,20240201,105000,0.00,20240222,31950,228.64,20230316,2.96,N,196170,500,265 억,,4829405,N,N,2584,N,00,N
20240222,150838,57,100.00,KSQ150,신고가,기타서비스,N,N,N,N, ,Y,97900,4000,2,4.26,477765957200,4971850,238.55,92600,101200,85000,122000,65800,93900,96094.35,9.11,0,243782,105700,99800,92100,86200,78500,102750,89150,265,28100,500,67600,100,1,53011828,51899,-631.61,34.18,12,9.38,-155.00,2864.00,101200,20240222,-3.26,31950,20230316,206.42,101200,-3.26,20240222,70500,38.87,20240201,101200,-3.26,20240222,31950,206.42,20230316,2.96,N,196170,500,265 억,,4829405,N,N,4051,N,00,N
20240222,140836,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,98100,4200,2,4.47,147791217800,1521415,73.00,92600,98800,92600,122000,65800,93900,97141.36,9.11,0,201808,105700,99800,92100,86200,78500,102750,89150,265,28100,500,67600,100,1,53011828,52005,-632.90,34.25,12,2.87,-155.00,2864.00,100300,20231228,-2.19,31950,20230316,207.04,98800,-0.71,20240222,70500,39.15,20240201,100300,-2.19,20231228,31950,207.04,20230316,2.96,N,196170,500,265 억,,4829405,N,N,4051,N,00,N
20240222,130824,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,97700,3800,2,4.05,122763439900,1264706,60.68,92600,98800,92600,122000,65800,93900,97069.61,9.11,0,175975,105700,99800,92100,86200,78500,102750,89150,265,28100,500,67600,100,1,53011828,51793,-630.32,34.11,12,2.39,-155.00,2864.00,100300,20231228,-2.59,31950,20230316,205.79,98800,-1.11,20240222,70500,38.58,20240201,100300,-2.59,20231228,31950,205.79,20230316,2.96,N,196170,500,265 억,,4829405,N,N,4051,N,00,N
20240222,120834,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,97700,3800,2,4.05,109951023700,1133426,54.38,92600,98800,92600,122000,65800,93900,97008.61,9.11,0,158456,105700,99800,92100,86200,78500,102750,89150,265,28100,500,67600,100,1,53011828,51793,-630.32,34.11,12,2.14,-155.00,2864.00,100300,20231228,-2.59,31950,20230316,205.79,98800,-1.11,20240222,70500,38.58,20240201,100300,-2.59,20231228,31950,205.79,20230316,2.96,N,196170,500,265 억,,4829405,N,N,4051,N,00,N
20240222,110832,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,98000,4100,2,4.37,95045927100,981201,47.08,92600,98800,92600,122000,65800,93900,96867.96,9.11,0,99955,105700,99800,92100,86200,78500,102750,89150,265,28100,500,67600,100,1,53011828,51952,-632.26,34.22,12,1.85,-155.00,2864.00,100300,20231228,-2.29,31950,20230316,206.73,98800,-0.81,20240222,70500,39.01,20240201,100300,-2.29,20231228,31950,206.73,20230316,2.96,N,196170,500,265 억,,4829405,N,N,4051,N,00,N
20240222,100824,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,96700,2800,2,2.98,79244014000,818685,39.28,92600,98800,92600,122000,65800,93900,96795.47,9.11,0,68306,105700,99800,92100,86200,78500,102750,89150,265,28100,500,67600,100,1,53011828,51262,-623.87,33.76,12,1.54,-155.00,2864.00,100300,20231228,-3.59,31950,20230316,202.66,98800,-2.13,20240222,70500,37.16,20240201,100300,-3.59,20231228,31950,202.66,20230316,2.96,N,196170,500,265 억,,4829405,N,N,4051,N,00,N
20240222,090839,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,96700,2800,2,2.98,20070036500,210382,10.09,92600,97700,92600,122000,65800,93900,95400.50,9.11,0,18759,105700,99800,92100,86200,78500,102750,89150,265,28100,500,67600,100,1,53011828,51262,-623.87,33.76,12,0.40,-155.00,2864.00,100300,20231228,-3.59,31950,20230316,202.66,98500,-1.83,20240102,70500,37.16,20240201,100300,-3.59,20231228,31950,202.66,20230316,2.96,N,196170,500,265 억,,4829405,N,N,4051,N,00,N
20240221,160830,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,93900,6800,2,7.81,188169596000,2049169,311.52,86000,98000,84400,113200,61000,87100,91824.75,8.92,500000,86494,92766,89932,88166,85332,83566,89050,84450,265,26100,500,62710,100,1,53011828,49778,-605.81,32.79,12,3.87,-155.00,2864.00,100300,20231228,-6.38,31950,20230316,193.90,98500,-4.67,20240102,70500,33.19,20240201,100300,-6.38,20231228,31950,193.90,20230316,2.93,N,196170,500,265 억,,4728499,N,N,4051,N,00,N
20240221,150823,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,94600,7500,2,8.61,174726969900,1906246,289.79,86000,98000,84400,113200,61000,87100,91660.32,8.92,500000,61351,92766,89932,88166,85332,83566,89050,84450,265,26100,500,62710,100,1,53011828,50149,-610.32,33.03,12,3.60,-155.00,2864.00,100300,20231228,-5.68,31950,20230316,196.09,98500,-3.96,20240102,70500,34.18,20240201,100300,-5.68,20231228,31950,196.09,20230316,2.93,N,196170,500,265 억,,4728499,N,N,5294,N,00,N
20240221,140822,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,89900,2800,2,3.21,52201744600,604828,91.95,86000,90000,84400,113200,61000,87100,86308.37,8.92,500000,17213,92766,89932,88166,85332,83566,89050,84450,265,26100,500,62710,100,1,53011828,47658,-580.00,31.39,12,1.14,-155.00,2864.00,100300,20231228,-10.37,31950,20230316,181.38,98500,-8.73,20240102,70500,27.52,20240201,100300,-10.37,20231228,31950,181.38,20230316,2.93,N,196170,500,265 억,,4728499,N,N,5294,N,00,N
20240221,130823,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,86000,-1100,5,-1.26,38787433700,452103,68.73,86000,87500,84400,113200,61000,87100,85793.26,8.92,500000,10572,92766,89932,88166,85332,83566,89050,84450,265,26100,500,62710,100,1,53011828,45590,-554.84,30.03,12,0.85,-155.00,2864.00,100300,20231228,-14.26,31950,20230316,169.17,98500,-12.69,20240102,70500,21.99,20240201,100300,-14.26,20231228,31950,169.17,20230316,2.93,N,196170,500,265 억,,4728499,N,N,5294,N,00,N
20240221,120824,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,86200,-900,5,-1.03,36809799300,429109,65.23,86000,87500,84400,113200,61000,87100,85781.83,8.92,500000,7794,92766,89932,88166,85332,83566,89050,84450,265,26100,500,62710,100,1,53011828,45696,-556.13,30.10,12,0.81,-155.00,2864.00,100300,20231228,-14.06,31950,20230316,169.80,98500,-12.49,20240102,70500,22.27,20240201,100300,-14.06,20231228,31950,169.80,20230316,2.93,N,196170,500,265 억,,4728499,N,N,5294,N,00,N
20240221,110830,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,86800,-300,5,-0.34,34446820200,401754,61.07,86000,87500,84400,113200,61000,87100,85740.97,8.92,500000,6389,92766,89932,88166,85332,83566,89050,84450,265,26100,500,62710,100,1,53011828,46014,-560.00,30.31,12,0.76,-155.00,2864.00,100300,20231228,-13.46,31950,20230316,171.67,98500,-11.88,20240102,70500,23.12,20240201,100300,-13.46,20231228,31950,171.67,20230316,2.93,N,196170,500,265 억,,4728499,N,N,5294,N,00,N
20240221,100823,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,85400,-1700,5,-1.95,19769882000,229922,34.95,86000,87500,85100,113200,61000,87100,85985.01,8.92,500000,-13392,92766,89932,88166,85332,83566,89050,84450,265,26100,500,62710,100,1,53011828,45272,-550.97,29.82,12,0.43,-155.00,2864.00,100300,20231228,-14.86,31950,20230316,167.29,98500,-13.30,20240102,70500,21.13,20240201,100300,-14.86,20231228,31950,167.29,20230316,2.93,N,196170,500,265 억,,4728499,N,N,5294,N,00,N
20240221,090822,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,87000,-100,5,-0.11,4714442600,54484,8.28,86000,87500,85700,113200,61000,87100,86528.60,8.92,500000,-764,92766,89932,88166,85332,83566,89050,84450,265,26100,500,62710,100,1,53011828,46120,-561.29,30.38,12,0.10,-155.00,2864.00,100300,20231228,-13.26,31950,20230316,172.30,98500,-11.68,20240102,70500,23.40,20240201,100300,-13.26,20231228,31950,172.30,20230316,2.93,N,196170,500,265 억,,4728499,N,N,5294,N,00,N
20240220,160815,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,87100,-2300,5,-2.57,57380768300,647026,91.78,90000,91000,86400,116200,62600,89400,88689.33,8.04,0,24131,93000,91200,90000,88200,87000,90600,87600,265,26800,500,64360,100,1,53011828,46173,-561.94,30.41,12,1.22,-155.00,2864.00,100300,20231228,-13.16,31950,20230316,172.61,98500,-11.57,20240102,70500,23.55,20240201,100300,-13.16,20231228,31950,172.61,20230316,2.89,N,196170,500,265 억,,4264170,N,N,5294,N,00,N
20240220,150817,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,87500,-1900,5,-2.13,53727882100,605124,85.83,90000,91000,86400,116200,62600,89400,88787.95,8.04,0,14353,93000,91200,90000,88200,87000,90600,87600,265,26800,500,64360,100,1,53011828,46385,-564.52,30.55,12,1.14,-155.00,2864.00,100300,20231228,-12.76,31950,20230316,173.87,98500,-11.17,20240102,70500,24.11,20240201,100300,-12.76,20231228,31950,173.87,20230316,2.89,N,196170,500,265 억,,4264170,N,N,1955,N,00,N
20240220,140814,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,88600,-800,5,-0.89,40776893300,457203,64.85,90000,91000,87500,116200,62600,89400,89187.60,8.04,0,23449,93000,91200,90000,88200,87000,90600,87600,265,26800,500,64360,100,1,53011828,46968,-571.61,30.94,12,0.86,-155.00,2864.00,100300,20231228,-11.67,31950,20230316,177.31,98500,-10.05,20240102,70500,25.67,20240201,100300,-11.67,20231228,31950,177.31,20230316,2.89,N,196170,500,265 억,,4264170,N,N,1955,N,00,N
20240220,130818,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,89500,100,2,0.11,35655856900,399608,56.68,90000,91000,87500,116200,62600,89400,89226.97,8.04,0,22832,93000,91200,90000,88200,87000,90600,87600,265,26800,500,64360,100,1,53011828,47446,-577.42,31.25,12,0.75,-155.00,2864.00,100300,20231228,-10.77,31950,20230316,180.13,98500,-9.14,20240102,70500,26.95,20240201,100300,-10.77,20231228,31950,180.13,20230316,2.89,N,196170,500,265 억,,4264170,N,N,1955,N,00,N
20240220,120813,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,89700,300,2,0.34,33239811200,372569,52.85,90000,91000,87500,116200,62600,89400,89217.74,8.04,0,22110,93000,91200,90000,88200,87000,90600,87600,265,26800,500,64360,100,1,53011828,47552,-578.71,31.32,12,0.70,-155.00,2864.00,100300,20231228,-10.57,31950,20230316,180.75,98500,-8.93,20240102,70500,27.23,20240201,100300,-10.57,20231228,31950,180.75,20230316,2.89,N,196170,500,265 억,,4264170,N,N,1955,N,00,N
20240220,110814,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,89500,100,2,0.11,29946240700,335859,47.64,90000,91000,87500,116200,62600,89400,89162.94,8.04,0,16037,93000,91200,90000,88200,87000,90600,87600,265,26800,500,64360,100,1,53011828,47446,-577.42,31.25,12,0.63,-155.00,2864.00,100300,20231228,-10.77,31950,20230316,180.13,98500,-9.14,20240102,70500,26.95,20240201,100300,-10.77,20231228,31950,180.13,20230316,2.89,N,196170,500,265 억,,4264170,N,N,1955,N,00,N
20240220,100806,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,88500,-900,5,-1.01,17806249100,200857,28.49,90000,90500,87500,116200,62600,89400,88650.38,8.04,0,-2008,93000,91200,90000,88200,87000,90600,87600,265,26800,500,64360,100,1,53011828,46915,-570.97,30.90,12,0.38,-155.00,2864.00,100300,20231228,-11.76,31950,20230316,177.00,98500,-10.15,20240102,70500,25.53,20240201,100300,-11.76,20231228,31950,177.00,20230316,2.89,N,196170,500,265 억,,4264170,N,N,1955,N,00,N
20240220,090822,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,89300,-100,5,-0.11,3788071900,42326,6.00,90000,90500,88600,116200,62600,89400,89498.14,8.04,0,-12077,93000,91200,90000,88200,87000,90600,87600,265,26800,500,64360,100,1,53011828,47340,-576.13,31.18,12,0.08,-155.00,2864.00,100300,20231228,-10.97,31950,20230316,179.50,98500,-9.34,20240102,70500,26.67,20240201,100300,-10.97,20231228,31950,179.50,20230316,2.89,N,196170,500,265 억,,4264170,N,N,1955,N,00,N
20240219,160816,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,89400,-1300,5,-1.43,62515727800,694255,54.19,91800,91800,88800,117900,63500,90700,90044.67,8.27,0,-122030,96633,93666,90533,87566,84433,95150,89050,265,27200,500,65300,100,1,53011828,47393,-576.77,31.22,12,1.31,-155.00,2864.00,100300,20231228,-10.87,31950,20230316,179.81,98500,-9.24,20240102,70500,26.81,20240201,100300,-10.87,20231228,31950,179.81,20230316,2.86,N,196170,500,265 억,,4382811,N,N,1955,N,00,N
20240219,150820,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,90000,-700,5,-0.77,59098034400,656118,51.21,91800,91800,88800,117900,63500,90700,90069.36,8.27,0,-121517,96633,93666,90533,87566,84433,95150,89050,265,27200,500,65300,100,1,53011828,47711,-580.65,31.42,12,1.24,-155.00,2864.00,100300,20231228,-10.27,31950,20230316,181.69,98500,-8.63,20240102,70500,27.66,20240201,100300,-10.27,20231228,31950,181.69,20230316,2.86,N,196170,500,265 억,,4382811,N,N,6430,N,00,N
20240219,140820,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,89900,-800,5,-0.88,52855867000,586751,45.80,91800,91800,88800,117900,63500,90700,90079.08,8.27,0,-121660,96633,93666,90533,87566,84433,95150,89050,265,27200,500,65300,100,1,53011828,47658,-580.00,31.39,12,1.11,-155.00,2864.00,100300,20231228,-10.37,31950,20230316,181.38,98500,-8.73,20240102,70500,27.52,20240201,100300,-10.37,20231228,31950,181.38,20230316,2.86,N,196170,500,265 억,,4382811,N,N,6430,N,00,N
20240219,130819,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,89000,-1700,5,-1.87,45917545700,509199,39.74,91800,91800,88800,117900,63500,90700,90172.90,8.27,0,-107796,96633,93666,90533,87566,84433,95150,89050,265,27200,500,65300,100,1,53011828,47181,-574.19,31.08,12,0.96,-155.00,2864.00,100300,20231228,-11.27,31950,20230316,178.56,98500,-9.64,20240102,70500,26.24,20240201,100300,-11.27,20231228,31950,178.56,20230316,2.86,N,196170,500,265 억,,4382811,N,N,6430,N,00,N
20240219,120818,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,90400,-300,5,-0.33,38327461700,424548,33.14,91800,91800,88800,117900,63500,90700,90275.25,8.27,0,-72227,96633,93666,90533,87566,84433,95150,89050,265,27200,500,65300,100,1,53011828,47923,-583.23,31.56,12,0.80,-155.00,2864.00,100300,20231228,-9.87,31950,20230316,182.94,98500,-8.22,20240102,70500,28.23,20240201,100300,-9.87,20231228,31950,182.94,20230316,2.86,N,196170,500,265 억,,4382811,N,N,6430,N,00,N
20240219,110816,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,90400,-300,5,-0.33,32415923400,359442,28.06,91800,91800,88800,117900,63500,90700,90179.64,8.27,0,-69591,96633,93666,90533,87566,84433,95150,89050,265,27200,500,65300,100,1,53011828,47923,-583.23,31.56,12,0.68,-155.00,2864.00,100300,20231228,-9.87,31950,20230316,182.94,98500,-8.22,20240102,70500,28.23,20240201,100300,-9.87,20231228,31950,182.94,20230316,2.86,N,196170,500,265 억,,4382811,N,N,6430,N,00,N
20240219,100812,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,90500,-200,5,-0.22,25788645300,285790,22.31,91800,91800,88800,117900,63500,90700,90231.39,8.27,0,-62224,96633,93666,90533,87566,84433,95150,89050,265,27200,500,65300,100,1,53011828,47976,-583.87,31.60,12,0.54,-155.00,2864.00,100300,20231228,-9.77,31950,20230316,183.26,98500,-8.12,20240102,70500,28.37,20240201,100300,-9.77,20231228,31950,183.26,20230316,2.86,N,196170,500,265 억,,4382811,N,N,6430,N,00,N
20240219,090812,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,90900,200,2,0.22,6777452300,74659,5.83,91800,91800,89500,117900,63500,90700,90782.10,8.27,0,-27948,96633,93666,90533,87566,84433,95150,89050,265,27200,500,65300,100,1,53011828,48188,-586.45,31.74,12,0.14,-155.00,2864.00,100300,20231228,-9.37,31950,20230316,184.51,98500,-7.72,20240102,70500,28.94,20240201,100300,-9.37,20231228,31950,184.51,20230316,2.86,N,196170,500,265 억,,4382811,N,N,6430,N,00,N
20240216,160808,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,90700,3200,2,3.66,114511715500,1266371,102.57,88100,93500,87400,113700,61300,87500,90424.77,8.14,0,15842,94566,91032,87566,84032,80566,92800,85800,265,26200,500,63000,100,1,53011828,48082,-585.16,31.67,12,2.39,-155.00,2864.00,100300,20231228,-9.57,31950,20230316,183.88,98500,-7.92,20240102,70500,28.65,20240201,100300,-9.57,20231228,31950,183.88,20230316,2.81,N,196170,500,265 억,,4314108,N,N,6430,N,00,N
20240216,150815,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,90600,3100,2,3.54,109718797300,1213556,98.29,88100,93500,87400,113700,61300,87500,90410.99,8.14,0,22968,94566,91032,87566,84032,80566,92800,85800,265,26200,500,63000,100,1,53011828,48029,-584.52,31.63,12,2.29,-155.00,2864.00,100300,20231228,-9.67,31950,20230316,183.57,98500,-8.02,20240102,70500,28.51,20240201,100300,-9.67,20231228,31950,183.57,20230316,2.81,N,196170,500,265 억,,4314108,N,N,3095,N,00,N
20240216,140818,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,92700,5200,2,5.94,90426909200,1002480,81.20,88100,93500,87400,113700,61300,87500,90203.21,8.14,0,41654,94566,91032,87566,84032,80566,92800,85800,265,26200,500,63000,100,1,53011828,49142,-598.06,32.37,12,1.89,-155.00,2864.00,100300,20231228,-7.58,31950,20230316,190.14,98500,-5.89,20240102,70500,31.49,20240201,100300,-7.58,20231228,31950,190.14,20230316,2.81,N,196170,500,265 억,,4314108,N,N,3095,N,00,N
20240216,130810,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,89600,2100,2,2.40,60202924100,673387,54.54,88100,91100,87400,113700,61300,87500,89403.16,8.14,0,-23877,94566,91032,87566,84032,80566,92800,85800,265,26200,500,63000,100,1,53011828,47499,-578.06,31.28,12,1.27,-155.00,2864.00,100300,20231228,-10.67,31950,20230316,180.44,98500,-9.04,20240102,70500,27.09,20240201,100300,-10.67,20231228,31950,180.44,20230316,2.81,N,196170,500,265 억,,4314108,N,N,3095,N,00,N
20240216,120812,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,90900,3400,2,3.89,49174268400,550376,44.58,88100,91000,87400,113700,61300,87500,89346.68,8.14,0,19587,94566,91032,87566,84032,80566,92800,85800,265,26200,500,63000,100,1,53011828,48188,-586.45,31.74,12,1.04,-155.00,2864.00,100300,20231228,-9.37,31950,20230316,184.51,98500,-7.72,20240102,70500,28.94,20240201,100300,-9.37,20231228,31950,184.51,20230316,2.81,N,196170,500,265 억,,4314108,N,N,3095,N,00,N
20240216,110820,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,89300,1800,2,2.06,38688293000,434104,35.16,88100,90700,87400,113700,61300,87500,89122.18,8.14,0,-15942,94566,91032,87566,84032,80566,92800,85800,265,26200,500,63000,100,1,53011828,47340,-576.13,31.18,12,0.82,-155.00,2864.00,100300,20231228,-10.97,31950,20230316,179.50,98500,-9.34,20240102,70500,26.67,20240201,100300,-10.97,20231228,31950,179.50,20230316,2.81,N,196170,500,265 억,,4314108,N,N,3095,N,00,N
20240216,100813,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,88600,1100,2,1.26,27955010700,314245,25.45,88100,90700,87400,113700,61300,87500,88959.29,8.14,0,-24503,94566,91032,87566,84032,80566,92800,85800,265,26200,500,63000,100,1,53011828,46968,-571.61,30.94,12,0.59,-155.00,2864.00,100300,20231228,-11.67,31950,20230316,177.31,98500,-10.05,20240102,70500,25.67,20240201,100300,-11.67,20231228,31950,177.31,20230316,2.81,N,196170,500,265 억,,4314108,N,N,3095,N,00,N
20240216,090807,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,88300,800,2,0.91,5819019400,65867,5.33,88100,89300,87400,113700,61300,87500,88344.99,8.14,0,-13902,94566,91032,87566,84032,80566,92800,85800,265,26200,500,63000,100,1,53011828,46809,-569.68,30.83,12,0.12,-155.00,2864.00,100300,20231228,-11.96,31950,20230316,176.37,98500,-10.36,20240102,70500,25.25,20240201,100300,-11.96,20231228,31950,176.37,20230316,2.81,N,196170,500,265 억,,4314108,N,N,3095,N,00,N
20240215,160806,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,87500,500,2,0.57,108031141000,1227414,86.33,87300,91100,84100,113100,60900,87000,88015.74,8.19,0,-9145,94533,90766,86433,82666,78333,92650,84550,265,26100,500,62640,100,1,53011828,46385,-564.52,30.55,12,2.32,-155.00,2864.00,100300,20231228,-12.76,31950,20230316,173.87,98500,-11.17,20240102,70500,24.11,20240201,100300,-12.76,20231228,31950,173.87,20230316,2.78,N,196170,500,265 억,,4341295,N,N,3095,N,00,N
20240215,150811,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,87100,100,2,0.11,104605381900,1188199,83.58,87300,91100,84100,113100,60900,87000,88037.04,8.19,0,-11197,94533,90766,86433,82666,78333,92650,84550,265,26100,500,62640,100,1,53011828,46173,-561.94,30.41,12,2.24,-155.00,2864.00,100300,20231228,-13.16,31950,20230316,172.61,98500,-11.57,20240102,70500,23.55,20240201,100300,-13.16,20231228,31950,172.61,20230316,2.78,N,196170,500,265 억,,4341295,N,N,3462,N,00,N
20240215,140806,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,88300,1300,2,1.49,92408683100,1048291,73.73,87300,91100,84100,113100,60900,87000,88151.89,8.19,0,-23023,94533,90766,86433,82666,78333,92650,84550,265,26100,500,62640,100,1,53011828,46809,-569.68,30.83,12,1.98,-155.00,2864.00,100300,20231228,-11.96,31950,20230316,176.37,98500,-10.36,20240102,70500,25.25,20240201,100300,-11.96,20231228,31950,176.37,20230316,2.78,N,196170,500,265 억,,4341295,N,N,3462,N,00,N
20240215,130751,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,88400,1400,2,1.61,86053464200,976471,68.68,87300,91100,84100,113100,60900,87000,88127.16,8.19,0,-30860,94533,90766,86433,82666,78333,92650,84550,265,26100,500,62640,100,1,53011828,46862,-570.32,30.87,12,1.84,-155.00,2864.00,100300,20231228,-11.86,31950,20230316,176.68,98500,-10.25,20240102,70500,25.39,20240201,100300,-11.86,20231228,31950,176.68,20230316,2.78,N,196170,500,265 억,,4341295,N,N,3462,N,00,N
20240215,120806,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,89900,2900,2,3.33,76762201700,872059,61.34,87300,91100,84100,113100,60900,87000,88024.25,8.19,0,-38208,94533,90766,86433,82666,78333,92650,84550,265,26100,500,62640,100,1,53011828,47658,-580.00,31.39,12,1.65,-155.00,2864.00,100300,20231228,-10.37,31950,20230316,181.38,98500,-8.73,20240102,70500,27.52,20240201,100300,-10.37,20231228,31950,181.38,20230316,2.78,N,196170,500,265 억,,4341295,N,N,3462,N,00,N
20240215,110802,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,89600,2600,2,2.99,51908515000,596397,41.95,87300,89700,84100,113100,60900,87000,87036.86,8.19,0,-70078,94533,90766,86433,82666,78333,92650,84550,265,26100,500,62640,100,1,53011828,47499,-578.06,31.28,12,1.13,-155.00,2864.00,100300,20231228,-10.67,31950,20230316,180.44,98500,-9.04,20240102,70500,27.09,20240201,100300,-10.67,20231228,31950,180.44,20230316,2.78,N,196170,500,265 억,,4341295,N,N,3462,N,00,N
20240215,100801,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,86700,-300,5,-0.34,28662771100,333455,23.45,87300,87600,84100,113100,60900,87000,85956.53,8.19,0,-62684,94533,90766,86433,82666,78333,92650,84550,265,26100,500,62640,100,1,53011828,45961,-559.35,30.27,12,0.63,-155.00,2864.00,100300,20231228,-13.56,31950,20230316,171.36,98500,-11.98,20240102,70500,22.98,20240201,100300,-13.56,20231228,31950,171.36,20230316,2.78,N,196170,500,265 억,,4341295,N,N,3462,N,00,N
20240215,090804,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,85400,-1600,5,-1.84,7687432200,89076,6.27,87300,87600,85200,113100,60900,87000,86300.92,8.19,0,-16232,94533,90766,86433,82666,78333,92650,84550,265,26100,500,62640,100,1,53011828,45272,-550.97,29.82,12,0.17,-155.00,2864.00,100300,20231228,-14.86,31950,20230316,167.29,98500,-13.30,20240102,70500,21.13,20240201,100300,-14.86,20231228,31950,167.29,20230316,2.78,N,196170,500,265 억,,4341295,N,N,3462,N,00,N
20240214,160758,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,87000,400,2,0.46,121776592400,1414311,79.60,84500,90200,82100,112500,60700,86600,86101.11,8.42,0,-153401,96400,91500,83400,78500,70400,93950,80950,265,25900,500,62350,100,1,53011828,46120,-561.29,30.38,12,2.67,-155.00,2864.00,100300,20231228,-13.26,31950,20230316,172.30,98500,-11.68,20240102,70500,23.40,20240201,100300,-13.26,20231228,31950,172.30,20230316,2.77,N,196170,500,265 억,,4465781,N,N,3462,N,00,N
20240214,150759,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,86600,0,3,0.00,118429812500,1375709,77.43,84500,90200,82100,112500,60700,86600,86085.55,8.42,0,-162082,96400,91500,83400,78500,70400,93950,80950,265,25900,500,62350,100,1,53011828,45908,-558.71,30.24,12,2.60,-155.00,2864.00,100300,20231228,-13.66,31950,20230316,171.05,98500,-12.08,20240102,70500,22.84,20240201,100300,-13.66,20231228,31950,171.05,20230316,2.77,N,196170,500,265 억,,4465781,N,N,5171,N,00,N
20240214,140755,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,87100,500,2,0.58,108144636500,1257189,70.76,84500,90200,82100,112500,60700,86600,86019.95,8.42,0,-156265,96400,91500,83400,78500,70400,93950,80950,265,25900,500,62350,100,1,53011828,46173,-561.94,30.41,12,2.37,-155.00,2864.00,100300,20231228,-13.16,31950,20230316,172.61,98500,-11.57,20240102,70500,23.55,20240201,100300,-13.16,20231228,31950,172.61,20230316,2.77,N,196170,500,265 억,,4465781,N,N,5171,N,00,N
20240214,130758,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,87100,500,2,0.58,102515721500,1192398,67.11,84500,90200,82100,112500,60700,86600,85973.24,8.42,0,-157181,96400,91500,83400,78500,70400,93950,80950,265,25900,500,62350,100,1,53011828,46173,-561.94,30.41,12,2.25,-155.00,2864.00,100300,20231228,-13.16,31950,20230316,172.61,98500,-11.57,20240102,70500,23.55,20240201,100300,-13.16,20231228,31950,172.61,20230316,2.77,N,196170,500,265 억,,4465781,N,N,5171,N,00,N
20240214,120752,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,87000,400,2,0.46,95860792800,1115674,62.80,84500,90200,82100,112500,60700,86600,85920.50,8.42,0,-162500,96400,91500,83400,78500,70400,93950,80950,265,25900,500,62350,100,1,53011828,46120,-561.29,30.38,12,2.10,-155.00,2864.00,100300,20231228,-13.26,31950,20230316,172.30,98500,-11.68,20240102,70500,23.40,20240201,100300,-13.26,20231228,31950,172.30,20230316,2.77,N,196170,500,265 억,,4465781,N,N,5171,N,00,N
20240214,110758,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,86100,-500,5,-0.58,88756926700,1033607,58.18,84500,90200,82100,112500,60700,86600,85869.47,8.42,0,-150374,96400,91500,83400,78500,70400,93950,80950,265,25900,500,62350,100,1,53011828,45643,-555.48,30.06,12,1.95,-155.00,2864.00,100300,20231228,-14.16,31950,20230316,169.48,98500,-12.59,20240102,70500,22.13,20240201,100300,-14.16,20231228,31950,169.48,20230316,2.77,N,196170,500,265 억,,4465781,N,N,5171,N,00,N
20240214,090748,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,89900,3300,2,3.81,21526068600,246966,13.90,84500,90200,84300,112500,60700,86600,87167.22,8.42,0,-24542,96400,91500,83400,78500,70400,93950,80950,265,25900,500,62350,100,1,53011828,47658,-580.00,31.39,12,0.47,-155.00,2864.00,100300,20231228,-10.37,31950,20230316,181.38,98500,-8.73,20240102,70500,27.52,20240201,100300,-10.37,20231228,31950,181.38,20230316,2.77,N,196170,500,265 억,,4465781,N,N,5171,N,00,N
20240213,160748,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,86600,9800,2,12.76,146188529700,1761105,292.75,77100,88300,75300,99800,53800,76800,83008.13,8.42,0,-15306,79933,78366,76333,74766,72733,79150,75550,265,23000,500,55290,100,1,53011828,45908,-558.71,30.24,12,3.32,-155.00,2864.00,100300,20231228,-13.66,31950,20230316,171.05,98500,-12.08,20240102,70500,22.84,20240201,100300,-13.66,20231228,31950,171.05,20230316,2.78,N,196170,500,265 억,,4464544,N,N,5171,N,00,N
20240213,150745,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,86800,10000,2,13.02,138617916900,1673501,278.19,77100,88300,75300,99800,53800,76800,82831.39,8.42,0,-30394,79933,78366,76333,74766,72733,79150,75550,265,23000,500,55290,100,1,53011828,46014,-560.00,30.31,12,3.16,-155.00,2864.00,100300,20231228,-13.46,31950,20230316,171.67,98500,-11.88,20240102,70500,23.12,20240201,100300,-13.46,20231228,31950,171.67,20230316,2.78,N,196170,500,265 억,,4464544,N,N,693,N,00,N
20240213,140754,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,86200,9400,2,12.24,103393429700,1267340,210.67,77100,86400,75300,99800,53800,76800,81583.34,8.42,0,-33751,79933,78366,76333,74766,72733,79150,75550,265,23000,500,55290,100,1,53011828,45696,-556.13,30.10,12,2.39,-155.00,2864.00,100300,20231228,-14.06,31950,20230316,169.80,98500,-12.49,20240102,70500,22.27,20240201,100300,-14.06,20231228,31950,169.80,20230316,2.78,N,196170,500,265 억,,4464544,N,N,693,N,00,N
20240213,130745,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,80500,3700,2,4.82,39163939400,504056,83.79,77100,81000,75300,99800,53800,76800,77697.74,8.42,0,-694,79933,78366,76333,74766,72733,79150,75550,265,23000,500,55290,100,1,53011828,42675,-519.35,28.11,12,0.95,-155.00,2864.00,100300,20231228,-19.74,31950,20230316,151.96,98500,-18.27,20240102,70500,14.18,20240201,100300,-19.74,20231228,31950,151.96,20230316,2.78,N,196170,500,265 억,,4464544,N,N,693,N,00,N
20240213,120754,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,78000,1200,2,1.56,26099354200,339582,56.45,77100,78500,75300,99800,53800,76800,76857.31,8.42,0,1952,79933,78366,76333,74766,72733,79150,75550,265,23000,500,55290,100,1,53011828,41349,-503.23,27.23,12,0.64,-155.00,2864.00,100300,20231228,-22.23,31950,20230316,144.13,98500,-20.81,20240102,70500,10.64,20240201,100300,-22.23,20231228,31950,144.13,20230316,2.78,N,196170,500,265 억,,4464544,N,N,693,N,00,N
20240213,110810,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,77000,200,2,0.26,18408636500,240706,40.01,77100,77400,75300,99800,53800,76800,76477.57,8.42,0,-2259,79933,78366,76333,74766,72733,79150,75550,265,23000,500,55290,100,1,53011828,40819,-496.77,26.89,12,0.45,-155.00,2864.00,100300,20231228,-23.23,31950,20230316,141.00,98500,-21.83,20240102,70500,9.22,20240201,100300,-23.23,20231228,31950,141.00,20230316,2.78,N,196170,500,265 억,,4464544,N,N,693,N,00,N
20240213,100635,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,Y,77200,400,2,0.52,13892098200,182066,30.27,77100,77400,75300,99800,53800,76800,76302.31,8.42,0,-2004,79933,78366,76333,74766,72733,79150,75550,265,23000,500,55290,100,1,53011828,40925,-498.06,26.96,12,0.34,-155.00,2864.00,100300,20231228,-23.03,31950,20230316,141.63,98500,-21.62,20240102,70500,9.50,20240201,100300,-23.03,20231228,31950,141.63,20230316,2.78,N,196170,500,265 억,,4464544,N,N,693,N,00,N