KissMeData/036830/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160427	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69700	700	2	1.01	32165154500	459068	112.32	69900	72900	67700	89700	48300	69000	70066.36	3.74	0	-10186	73933	71466	69033	66566	64133	70250	65350	105	20700	500	51060	100	1	20964056	14612	22.76	1.26	12	2.19	3062.00	55263.00	87800	20240221	-20.62	23700	20230228	194.09	87800	-20.62	20240221	37300	86.86	20240126	87800	-20.62	20240221	23800	192.86	20230302	2.02	N	036830	500	104 억		783438	N	N	700	N	00	N
3	20240229	150427	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69200	200	2	0.29	25629727900	365365	89.40	69900	72900	67700	89700	48300	69000	70148.28	3.74	0	-20059	73933	71466	69033	66566	64133	70250	65350	105	20700	500	51060	100	1	20964056	14507	22.60	1.25	12	1.74	3062.00	55263.00	87800	20240221	-21.18	23700	20230228	191.98	87800	-21.18	20240221	37300	85.52	20240126	87800	-21.18	20240221	23800	190.76	20230302	2.02	N	036830	500	104 억		783438	N	N	528	N	00	N
4	20240229	140428	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69100	100	2	0.14	23552466400	335398	82.06	69900	72900	67700	89700	48300	69000	70222.44	3.74	0	-22458	73933	71466	69033	66566	64133	70250	65350	105	20700	500	51060	100	1	20964056	14486	22.57	1.25	12	1.60	3062.00	55263.00	87800	20240221	-21.30	23700	20230228	191.56	87800	-21.30	20240221	37300	85.25	20240126	87800	-21.30	20240221	23800	190.34	20230302	2.02	N	036830	500	104 억		783438	N	N	528	N	00	N
5	20240229	130429	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68000	-1000	5	-1.45	22008194100	312837	76.54	69900	72900	67700	89700	48300	69000	70350.36	3.74	0	-18452	73933	71466	69033	66566	64133	70250	65350	105	20700	500	51060	100	1	20964056	14256	22.21	1.23	12	1.49	3062.00	55263.00	87800	20240221	-22.55	23700	20230228	186.92	87800	-22.55	20240221	37300	82.31	20240126	87800	-22.55	20240221	23800	185.71	20230302	2.02	N	036830	500	104 억		783438	N	N	528	N	00	N
6	20240229	120429	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68900	-100	5	-0.14	19172747700	271279	66.38	69900	72900	68500	89700	48300	69000	70675.38	3.74	0	-23044	73933	71466	69033	66566	64133	70250	65350	105	20700	500	51060	100	1	20964056	14444	22.50	1.25	12	1.29	3062.00	55263.00	87800	20240221	-21.53	23700	20230228	190.72	87800	-21.53	20240221	37300	84.72	20240126	87800	-21.53	20240221	23800	189.50	20230302	2.02	N	036830	500	104 억		783438	N	N	528	N	00	N
7	20240229	110429	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68900	-100	5	-0.14	16643965100	234664	57.42	69900	72900	68900	89700	48300	69000	70926.79	3.74	0	-27172	73933	71466	69033	66566	64133	70250	65350	105	20700	500	51060	100	1	20964056	14444	22.50	1.25	12	1.12	3062.00	55263.00	87800	20240221	-21.53	23700	20230228	190.72	87800	-21.53	20240221	37300	84.72	20240126	87800	-21.53	20240221	23800	189.50	20230302	2.02	N	036830	500	104 억		783438	N	N	528	N	00	N
8	20240229	100428	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70200	1200	2	1.74	13374989100	187923	45.98	69900	72900	69600	89700	48300	69000	71172.71	3.74	0	-19265	73933	71466	69033	66566	64133	70250	65350	105	20700	500	51060	100	1	20964056	14717	22.93	1.27	12	0.90	3062.00	55263.00	87800	20240221	-20.05	23700	20230228	196.20	87800	-20.05	20240221	37300	88.20	20240126	87800	-20.05	20240221	23800	194.96	20230302	2.02	N	036830	500	104 억		783438	N	N	528	N	00	N
9	20240229	090427	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72400	3400	2	4.93	2985633500	41769	10.22	69900	72700	69900	89700	48300	69000	71479.65	3.74	0	2888	73933	71466	69033	66566	64133	70250	65350	105	20700	500	51060	100	1	20964056	15178	23.64	1.31	12	0.20	3062.00	55263.00	87800	20240221	-17.54	23700	20230228	205.49	87800	-17.54	20240221	37300	94.10	20240126	87800	-17.54	20240221	23800	204.20	20230302	2.02	N	036830	500	104 억		783438	N	N	528	N	00	N
10	20240228	160404	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69000	-2300	5	-3.23	28073274900	405225	77.75	69400	71500	66600	92600	50000	71300	69278.40	3.48	0	52761	77633	74466	71233	68066	64833	76050	69650	105	21300	500	52760	100	1	20964056	14465	22.53	1.25	12	1.93	3062.00	55263.00	87800	20240221	-21.41	23700	20230228	191.14	87800	-21.41	20240221	37300	84.99	20240126	87800	-21.41	20240221	23700	191.14	20230228	2.09	N	036830	500	104 억		728761	N	N	527	N	00	N
11	20240228	150405	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69100	-2200	5	-3.09	26106473000	376884	72.31	69400	71500	66600	92600	50000	71300	69269.16	3.48	0	46417	77633	74466	71233	68066	64833	76050	69650	105	21300	500	52760	100	1	20964056	14486	22.57	1.25	12	1.80	3062.00	55263.00	87800	20240221	-21.30	23700	20230228	191.56	87800	-21.30	20240221	37300	85.25	20240126	87800	-21.30	20240221	23700	191.56	20230228	2.09	N	036830	500	104 억		728761	N	N	272	N	00	N
12	20240228	140428	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69400	-1900	5	-2.66	22597232600	326126	62.57	69400	71500	66600	92600	50000	71300	69289.77	3.48	0	48040	77633	74466	71233	68066	64833	76050	69650	105	21300	500	52760	100	1	20964056	14549	22.66	1.26	12	1.56	3062.00	55263.00	87800	20240221	-20.96	23700	20230228	192.83	87800	-20.96	20240221	37300	86.06	20240126	87800	-20.96	20240221	23700	192.83	20230228	2.09	N	036830	500	104 억		728761	N	N	272	N	00	N
13	20240228	130429	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70400	-900	5	-1.26	19983056800	288808	55.41	69400	71500	66600	92600	50000	71300	69191.36	3.48	0	45647	77633	74466	71233	68066	64833	76050	69650	105	21300	500	52760	100	1	20964056	14759	22.99	1.27	12	1.38	3062.00	55263.00	87800	20240221	-19.82	23700	20230228	197.05	87800	-19.82	20240221	37300	88.74	20240126	87800	-19.82	20240221	23700	197.05	20230228	2.09	N	036830	500	104 억		728761	N	N	272	N	00	N
14	20240228	120430	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70800	-500	5	-0.70	18051090800	261435	50.16	69400	71400	66600	92600	50000	71300	69046.04	3.48	0	45972	77633	74466	71233	68066	64833	76050	69650	105	21300	500	52760	100	1	20964056	14843	23.12	1.28	12	1.25	3062.00	55263.00	87800	20240221	-19.36	23700	20230228	198.73	87800	-19.36	20240221	37300	89.81	20240126	87800	-19.36	20240221	23700	198.73	20230228	2.09	N	036830	500	104 억		728761	N	N	272	N	00	N
15	20240228	110409	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69900	-1400	5	-1.96	15304598200	222574	42.70	69400	70700	66600	92600	50000	71300	68761.64	3.48	0	44217	77633	74466	71233	68066	64833	76050	69650	105	21300	500	52760	100	1	20964056	14654	22.83	1.26	12	1.06	3062.00	55263.00	87800	20240221	-20.39	23700	20230228	194.94	87800	-20.39	20240221	37300	87.40	20240126	87800	-20.39	20240221	23700	194.94	20230228	2.09	N	036830	500	104 억		728761	N	N	272	N	00	N
16	20240228	100427	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69000	-2300	5	-3.23	11963582300	174551	33.49	69400	70600	66600	92600	50000	71300	68538.89	3.48	0	31285	77633	74466	71233	68066	64833	76050	69650	105	21300	500	52760	100	1	20964056	14465	22.53	1.25	12	0.83	3062.00	55263.00	87800	20240221	-21.41	23700	20230228	191.14	87800	-21.41	20240221	37300	84.99	20240126	87800	-21.41	20240221	23700	191.14	20230228	2.09	N	036830	500	104 억		728761	N	N	272	N	00	N
17	20240228	090428	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70200	-1100	5	-1.54	1811915000	25920	4.97	69400	70600	69400	92600	50000	71300	69903.16	3.48	0	8595	77633	74466	71233	68066	64833	76050	69650	105	21300	500	52760	100	1	20964056	14717	22.93	1.27	12	0.12	3062.00	55263.00	87800	20240221	-20.05	23700	20230228	196.20	87800	-20.05	20240221	37300	88.20	20240126	87800	-20.05	20240221	23700	196.20	20230228	2.09	N	036830	500	104 억		728761	N	N	272	N	00	N
18	20240227	160428	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71300	400	2	0.56	36835881200	514555	104.37	71000	74400	68000	92100	49700	70900	71588.00	3.46	0	-94	75033	72966	69933	67866	64833	74000	68900	105	21200	500	52460	100	1	20964056	14947	23.29	1.29	12	2.45	3062.00	55263.00	87800	20240221	-18.79	23700	20230228	200.84	87800	-18.79	20240221	37300	91.15	20240126	87800	-18.79	20240221	23700	200.84	20230228	2.39	N	036830	500	104 억		724593	N	N	272	N	00	N
19	20240227	150429	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71400	500	2	0.71	35737354500	499162	101.25	71000	74400	68000	92100	49700	70900	71594.70	3.46	0	-823	75033	72966	69933	67866	64833	74000	68900	105	21200	500	52460	100	1	20964056	14968	23.32	1.29	12	2.38	3062.00	55263.00	87800	20240221	-18.68	23700	20230228	201.27	87800	-18.68	20240221	37300	91.42	20240126	87800	-18.68	20240221	23700	201.27	20230228	2.39	N	036830	500	104 억		724593	N	N	310	N	00	N
20	20240227	140427	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70100	-800	5	-1.13	32637771000	455528	92.40	71000	74400	68000	92100	49700	70900	71648.22	3.46	0	-2451	75033	72966	69933	67866	64833	74000	68900	105	21200	500	52460	100	1	20964056	14696	22.89	1.27	12	2.17	3062.00	55263.00	87800	20240221	-20.16	23700	20230228	195.78	87800	-20.16	20240221	37300	87.94	20240126	87800	-20.16	20240221	23700	195.78	20230228	2.39	N	036830	500	104 억		724593	N	N	310	N	00	N
21	20240227	130358	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70500	-400	5	-0.56	30765767300	428770	86.97	71000	74400	68000	92100	49700	70900	71753.54	3.46	0	-1445	75033	72966	69933	67866	64833	74000	68900	105	21200	500	52460	100	1	20964056	14780	23.02	1.28	12	2.05	3062.00	55263.00	87800	20240221	-19.70	23700	20230228	197.47	87800	-19.70	20240221	37300	89.01	20240126	87800	-19.70	20240221	23700	197.47	20230228	2.39	N	036830	500	104 억		724593	N	N	310	N	00	N
22	20240227	120430	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71200	300	2	0.42	28686494400	399188	80.97	71000	74400	68000	92100	49700	70900	71862.12	3.46	0	-2648	75033	72966	69933	67866	64833	74000	68900	105	21200	500	52460	100	1	20964056	14926	23.25	1.29	12	1.90	3062.00	55263.00	87800	20240221	-18.91	23700	20230228	200.42	87800	-18.91	20240221	37300	90.88	20240126	87800	-18.91	20240221	23700	200.42	20230228	2.39	N	036830	500	104 억		724593	N	N	310	N	00	N
23	20240227	110428	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71700	800	2	1.13	26039695300	362019	73.43	71000	74400	68000	92100	49700	70900	71929.08	3.46	0	-3077	75033	72966	69933	67866	64833	74000	68900	105	21200	500	52460	100	1	20964056	15031	23.42	1.30	12	1.73	3062.00	55263.00	87800	20240221	-18.34	23700	20230228	202.53	87800	-18.34	20240221	37300	92.23	20240126	87800	-18.34	20240221	23700	202.53	20230228	2.39	N	036830	500	104 억		724593	N	N	310	N	00	N
24	20240227	100425	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72800	1900	2	2.68	20009376500	278611	56.51	71000	74400	68000	92100	49700	70900	71818.33	3.46	0	-10931	75033	72966	69933	67866	64833	74000	68900	105	21200	500	52460	100	1	20964056	15262	23.78	1.32	12	1.33	3062.00	55263.00	87800	20240221	-17.08	23700	20230228	207.17	87800	-17.08	20240221	37300	95.17	20240126	87800	-17.08	20240221	23700	207.17	20230228	2.39	N	036830	500	104 억		724593	N	N	310	N	00	N
25	20240227	090427	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70700	-200	5	-0.28	1685238700	23736	4.81	71000	72500	70200	92100	49700	70900	70999.27	3.46	0	-161	75033	72966	69933	67866	64833	74000	68900	105	21200	500	52460	100	1	20964056	14822	23.09	1.28	12	0.11	3062.00	55263.00	87800	20240221	-19.48	23700	20230228	198.31	87800	-19.48	20240221	37300	89.54	20240126	87800	-19.48	20240221	23700	198.31	20230228	2.39	N	036830	500	104 억		724593	N	N	310	N	00	N
26	20240226	160426	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70900	100	2	0.14	33951132700	486035	67.20	69700	72000	66900	92000	49600	70800	69850.61	3.61	0	-28692	80266	75532	72466	67732	64666	74000	66200	105	21200	500	52390	100	1	20964056	14864	23.15	1.28	12	2.32	3062.00	55263.00	87800	20240221	-19.25	23700	20230228	199.16	87800	-19.25	20240221	37300	90.08	20240126	87800	-19.25	20240221	23700	199.16	20230228	2.69	N	036830	500	104 억		755972	N	N	310	N	00	N
27	20240226	150425	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70300	-500	5	-0.71	31819058100	455944	63.04	69700	72000	66900	92000	49600	70800	69787.07	3.61	0	-21974	80266	75532	72466	67732	64666	74000	66200	105	21200	500	52390	100	1	20964056	14738	22.96	1.27	12	2.17	3062.00	55263.00	87800	20240221	-19.93	23700	20230228	196.62	87800	-19.93	20240221	37300	88.47	20240126	87800	-19.93	20240221	23700	196.62	20230228	2.69	N	036830	500	104 억		755972	N	N	806	N	00	N
28	20240226	140426	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69700	-1100	5	-1.55	27767337000	398531	55.10	69700	72000	66900	92000	49600	70800	69674.05	3.61	0	-8288	80266	75532	72466	67732	64666	74000	66200	105	21200	500	52390	100	1	20964056	14612	22.76	1.26	12	1.90	3062.00	55263.00	87800	20240221	-20.62	23700	20230228	194.09	87800	-20.62	20240221	37300	86.86	20240126	87800	-20.62	20240221	23700	194.09	20230228	2.69	N	036830	500	104 억		755972	N	N	806	N	00	N
29	20240226	130425	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69500	-1300	5	-1.84	25835471700	370799	51.27	69700	72000	66900	92000	49600	70800	69674.95	3.61	0	-3374	80266	75532	72466	67732	64666	74000	66200	105	21200	500	52390	100	1	20964056	14570	22.70	1.26	12	1.77	3062.00	55263.00	87800	20240221	-20.84	23700	20230228	193.25	87800	-20.84	20240221	37300	86.33	20240126	87800	-20.84	20240221	23700	193.25	20230228	2.69	N	036830	500	104 억		755972	N	N	806	N	00	N
30	20240226	120423	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70400	-400	5	-0.56	20815991300	299987	41.48	69700	71300	66900	92000	49600	70800	69389.35	3.61	0	14381	80266	75532	72466	67732	64666	74000	66200	105	21200	500	52390	100	1	20964056	14759	22.99	1.27	12	1.43	3062.00	55263.00	87800	20240221	-19.82	23700	20230228	197.05	87800	-19.82	20240221	37300	88.74	20240126	87800	-19.82	20240221	23700	197.05	20230228	2.69	N	036830	500	104 억		755972	N	N	806	N	00	N
31	20240226	110421	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69900	-900	5	-1.27	18820887100	271643	37.56	69700	71300	66900	92000	49600	70800	69285.03	3.61	0	11774	80266	75532	72466	67732	64666	74000	66200	105	21200	500	52390	100	1	20964056	14654	22.83	1.26	12	1.30	3062.00	55263.00	87800	20240221	-20.39	23700	20230228	194.94	87800	-20.39	20240221	37300	87.40	20240126	87800	-20.39	20240221	23700	194.94	20230228	2.69	N	036830	500	104 억		755972	N	N	806	N	00	N
32	20240226	100419	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68600	-2200	5	-3.11	13396682000	193996	26.82	69700	71300	66900	92000	49600	70800	69055.93	3.61	0	15963	80266	75532	72466	67732	64666	74000	66200	105	21200	500	52390	100	1	20964056	14381	22.40	1.24	12	0.93	3062.00	55263.00	87800	20240221	-21.87	23700	20230228	189.45	87800	-21.87	20240221	37300	83.91	20240126	87800	-21.87	20240221	23700	189.45	20230228	2.69	N	036830	500	104 억		755972	N	N	806	N	00	N
33	20240226	090419	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68300	-2500	5	-3.53	2288366600	33093	4.58	69700	69900	68300	92000	49600	70800	69146.47	3.61	0	1393	80266	75532	72466	67732	64666	74000	66200	105	21200	500	52390	100	1	20964056	14318	22.31	1.24	12	0.16	3062.00	55263.00	87800	20240221	-22.21	23700	20230228	188.19	87800	-22.21	20240221	37300	83.11	20240126	87800	-22.21	20240221	23700	188.19	20230228	2.69	N	036830	500	104 억		755972	N	N	806	N	00	N
34	20240223	160422	54	100.00	KSQ150		기타서비스	N	N	N	N		N	70800	-4200	5	-5.60	51297628500	714439	77.64	73500	77200	69400	97500	52500	75000	71801.52	3.31	0	38577	83400	79200	75600	71400	67800	77400	69600	105	22500	500	55500	100	1	20964056	14843	23.12	1.28	12	3.41	3062.00	55263.00	87800	20240221	-19.36	23700	20230228	198.73	87800	-19.36	20240221	37300	89.81	20240126	87800	-19.36	20240221	23700	198.73	20230228	3.19	N	036830	500	104 억		694438	N	N	806	N	01	N
35	20240223	150418	54	100.00	KSQ150		기타서비스	N	N	N	N		N	70800	-4200	5	-5.60	49604921000	690464	75.04	73500	77200	69400	97500	52500	75000	71841.81	3.31	0	39979	83400	79200	75600	71400	67800	77400	69600	105	22500	500	55500	100	1	20964056	14843	23.12	1.28	12	3.29	3062.00	55263.00	87800	20240221	-19.36	23700	20230228	198.73	87800	-19.36	20240221	37300	89.81	20240126	87800	-19.36	20240221	23700	198.73	20230228	3.19	N	036830	500	104 억		694438	N	N	465	N	01	N
36	20240223	140420	54	100.00	KSQ150		기타서비스	N	N	N	N		N	69600	-5400	5	-7.20	45104311600	626293	68.06	73500	77200	69400	97500	52500	75000	72016.79	3.31	0	34621	83400	79200	75600	71400	67800	77400	69600	105	22500	500	55500	100	1	20964056	14591	22.73	1.26	12	2.99	3062.00	55263.00	87800	20240221	-20.73	23700	20230228	193.67	87800	-20.73	20240221	37300	86.60	20240126	87800	-20.73	20240221	23700	193.67	20230228	3.19	N	036830	500	104 억		694438	N	N	465	N	01	N
37	20240223	130418	54	100.00	KSQ150		기타서비스	N	N	N	N		N	70900	-4100	5	-5.47	38155360400	527064	57.28	73500	77200	70300	97500	52500	75000	72391.11	3.31	0	39046	83400	79200	75600	71400	67800	77400	69600	105	22500	500	55500	100	1	20964056	14864	23.15	1.28	12	2.51	3062.00	55263.00	87800	20240221	-19.25	23700	20230228	199.16	87800	-19.25	20240221	37300	90.08	20240126	87800	-19.25	20240221	23700	199.16	20230228	3.19	N	036830	500	104 억		694438	N	N	465	N	01	N
38	20240223	120419	54	100.00	KSQ150		기타서비스	N	N	N	N		N	71400	-3600	5	-4.80	33813475700	465709	50.61	73500	77200	70400	97500	52500	75000	72605.24	3.31	0	25756	83400	79200	75600	71400	67800	77400	69600	105	22500	500	55500	100	1	20964056	14968	23.32	1.29	12	2.22	3062.00	55263.00	87800	20240221	-18.68	23700	20230228	201.27	87800	-18.68	20240221	37300	91.42	20240126	87800	-18.68	20240221	23700	201.27	20230228	3.19	N	036830	500	104 억		694438	N	N	465	N	01	N
39	20240223	110416	54	100.00	KSQ150		기타서비스	N	N	N	N		N	71100	-3900	5	-5.20	31432003500	432248	46.98	73500	77200	70400	97500	52500	75000	72716.29	3.31	0	20930	83400	79200	75600	71400	67800	77400	69600	105	22500	500	55500	100	1	20964056	14905	23.22	1.29	12	2.06	3062.00	55263.00	87800	20240221	-19.02	23700	20230228	200.00	87800	-19.02	20240221	37300	90.62	20240126	87800	-19.02	20240221	23700	200.00	20230228	3.19	N	036830	500	104 억		694438	N	N	465	N	01	N
40	20240223	100414	54	100.00	KSQ150		기타서비스	N	N	N	N		N	72600	-2400	5	-3.20	26046568500	357299	38.83	73500	77200	70400	97500	52500	75000	72897.14	3.31	0	15128	83400	79200	75600	71400	67800	77400	69600	105	22500	500	55500	100	1	20964056	15220	23.71	1.31	12	1.70	3062.00	55263.00	87800	20240221	-17.31	23700	20230228	206.33	87800	-17.31	20240221	37300	94.64	20240126	87800	-17.31	20240221	23700	206.33	20230228	3.19	N	036830	500	104 억		694438	N	N	465	N	01	N
41	20240223	090417	54	100.00	KSQ150		기타서비스	N	N	N	N		N	73800	-1200	5	-1.60	2792803700	37827	4.11	73500	75400	73100	97500	52500	75000	73823.68	3.31	0	4474	83400	79200	75600	71400	67800	77400	69600	105	22500	500	55500	100	1	20964056	15471	24.10	1.34	12	0.18	3062.00	55263.00	87800	20240221	-15.95	23700	20230228	211.39	87800	-15.95	20240221	37300	97.86	20240126	87800	-15.95	20240221	23700	211.39	20230228	3.19	N	036830	500	104 억		694438	N	N	465	N	01	N
42	20240222	160410	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75000	-4000	5	-5.06	68330637400	910026	54.86	79000	79800	72000	102700	55300	79000	75081.88	3.05	0	55445	93666	86332	80466	73132	67266	83400	70200	105	23700	500	58460	100	1	20964056	15723	24.49	1.36	12	4.34	3062.00	55263.00	87800	20240221	-14.58	23700	20230228	216.46	87800	-14.58	20240221	37300	101.07	20240126	87800	-14.58	20240221	23700	216.46	20230228	3.08	N	036830	500	104 억		639658	N	N	465	N	00	N
43	20240222	150418	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75200	-3800	5	-4.81	65608166800	873712	52.67	79000	79800	72000	102700	55300	79000	75086.40	3.05	0	53661	93666	86332	80466	73132	67266	83400	70200	105	23700	500	58460	100	1	20964056	15765	24.56	1.36	12	4.17	3062.00	55263.00	87800	20240221	-14.35	23700	20230228	217.30	87800	-14.35	20240221	37300	101.61	20240126	87800	-14.35	20240221	23700	217.30	20230228	3.08	N	036830	500	104 억		639658	N	N	1008	N	00	N
44	20240222	140417	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75700	-3300	5	-4.18	60836300300	810081	48.83	79000	79800	72000	102700	55300	79000	75093.76	3.05	0	49187	93666	86332	80466	73132	67266	83400	70200	105	23700	500	58460	100	1	20964056	15870	24.72	1.37	12	3.86	3062.00	55263.00	87800	20240221	-13.78	23700	20230228	219.41	87800	-13.78	20240221	37300	102.95	20240126	87800	-13.78	20240221	23700	219.41	20230228	3.08	N	036830	500	104 억		639658	N	N	1008	N	00	N
45	20240222	130409	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76400	-2600	5	-3.29	56296964000	749888	45.20	79000	79800	72000	102700	55300	79000	75068.10	3.05	0	51422	93666	86332	80466	73132	67266	83400	70200	105	23700	500	58460	100	1	20964056	16017	24.95	1.38	12	3.58	3062.00	55263.00	87800	20240221	-12.98	23700	20230228	222.36	87800	-12.98	20240221	37300	104.83	20240126	87800	-12.98	20240221	23700	222.36	20230228	3.08	N	036830	500	104 억		639658	N	N	1008	N	00	N
46	20240222	120417	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75700	-3300	5	-4.18	49547875500	661585	39.88	79000	79800	72000	102700	55300	79000	74885.89	3.05	0	50301	93666	86332	80466	73132	67266	83400	70200	105	23700	500	58460	100	1	20964056	15870	24.72	1.37	12	3.16	3062.00	55263.00	87800	20240221	-13.78	23700	20230228	219.41	87800	-13.78	20240221	37300	102.95	20240126	87800	-13.78	20240221	23700	219.41	20230228	3.08	N	036830	500	104 억		639658	N	N	1008	N	00	N
47	20240222	110413	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75100	-3900	5	-4.94	45148395600	603054	36.35	79000	79800	72000	102700	55300	79000	74858.75	3.05	0	48425	93666	86332	80466	73132	67266	83400	70200	105	23700	500	58460	100	1	20964056	15744	24.53	1.36	12	2.88	3062.00	55263.00	87800	20240221	-14.46	23700	20230228	216.88	87800	-14.46	20240221	37300	101.34	20240126	87800	-14.46	20240221	23700	216.88	20230228	3.08	N	036830	500	104 억		639658	N	N	1008	N	00	N
48	20240222	100409	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72400	-6600	5	-8.35	32850206100	436793	26.33	79000	79800	72200	102700	55300	79000	75198.21	3.05	0	44281	93666	86332	80466	73132	67266	83400	70200	105	23700	500	58460	100	1	20964056	15178	23.64	1.31	12	2.08	3062.00	55263.00	87800	20240221	-17.54	23700	20230228	205.49	87800	-17.54	20240221	37300	94.10	20240126	87800	-17.54	20240221	23700	205.49	20230228	3.08	N	036830	500	104 억		639658	N	N	1008	N	00	N
49	20240222	090416	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77700	-1300	5	-1.65	3895972200	50241	3.03	79000	79100	75700	102700	55300	79000	77513.33	3.05	0	6919	93666	86332	80466	73132	67266	83400	70200	105	23700	500	58460	100	1	20964056	16289	25.38	1.41	12	0.24	3062.00	55263.00	87800	20240221	-11.50	23700	20230228	227.85	87800	-11.50	20240221	37300	108.31	20240126	87800	-11.50	20240221	23700	227.85	20230228	3.08	N	036830	500	104 억		639658	N	N	1008	N	00	N
50	20240221	160413	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	79000	-6400	5	-7.49	135106509000	1642023	37.40	82800	87800	74600	111000	59800	85400	82282.82	3.09	0	-15080	94200	89800	81000	76600	67800	92000	78800	105	25600	500	63190	100	1	20964056	16562	25.80	1.43	12	7.83	3062.00	55263.00	87800	20240221	-10.02	23700	20230228	233.33	87800	-10.02	20240221	37300	111.80	20240126	87800	-10.02	20240221	23700	233.33	20230228	2.92	N	036830	500	104 억		647466	N	N	1002	N	01	N
51	20240221	150408	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	76500	-8900	5	-10.42	125988526300	1526235	34.76	82800	87800	74600	111000	59800	85400	82547.07	3.09	0	-6365	94200	89800	81000	76600	67800	92000	78800	105	25600	500	63190	100	1	20964056	16038	24.98	1.38	12	7.28	3062.00	55263.00	87800	20240221	-12.87	23700	20230228	222.78	87800	-12.87	20240221	37300	105.09	20240126	87800	-12.87	20240221	23700	222.78	20230228	2.92	N	036830	500	104 억		647466	N	N	628	N	01	N
52	20240221	140411	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	82500	-2900	5	-3.40	100800702100	1206516	27.48	82800	87800	81000	111000	59800	85400	83545.69	3.09	0	-13602	94200	89800	81000	76600	67800	92000	78800	105	25600	500	63190	100	1	20964056	17295	26.94	1.49	12	5.76	3062.00	55263.00	87800	20240221	-6.04	23700	20230228	248.10	87800	-6.04	20240221	37300	121.18	20240126	87800	-6.04	20240221	23700	248.10	20230228	2.92	N	036830	500	104 억		647466	N	N	628	N	01	N
53	20240221	130411	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	82400	-3000	5	-3.51	91937863800	1099549	25.04	82800	87800	81000	111000	59800	85400	83612.85	3.09	0	-12807	94200	89800	81000	76600	67800	92000	78800	105	25600	500	63190	100	1	20964056	17274	26.91	1.49	12	5.24	3062.00	55263.00	87800	20240221	-6.15	23700	20230228	247.68	87800	-6.15	20240221	37300	120.91	20240126	87800	-6.15	20240221	23700	247.68	20230228	2.92	N	036830	500	104 억		647466	N	N	628	N	01	N
54	20240221	120412	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	82200	-3200	5	-3.75	86873423700	1038345	23.65	82800	87800	81000	111000	59800	85400	83663.93	3.09	0	-13805	94200	89800	81000	76600	67800	92000	78800	105	25600	500	63190	100	1	20964056	17232	26.85	1.49	12	4.95	3062.00	55263.00	87800	20240221	-6.38	23700	20230228	246.84	87800	-6.38	20240221	37300	120.38	20240126	87800	-6.38	20240221	23700	246.84	20230228	2.92	N	036830	500	104 억		647466	N	N	628	N	01	N
55	20240221	110413	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	82100	-3300	5	-3.86	83443294000	996498	22.70	82800	87800	81000	111000	59800	85400	83735.20	3.09	0	-9891	94200	89800	81000	76600	67800	92000	78800	105	25600	500	63190	100	1	20964056	17211	26.81	1.49	12	4.75	3062.00	55263.00	87800	20240221	-6.49	23700	20230228	246.41	87800	-6.49	20240221	37300	120.11	20240126	87800	-6.49	20240221	23700	246.41	20230228	2.92	N	036830	500	104 억		647466	N	N	628	N	01	N
56	20240221	100409	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	82100	-3300	5	-3.86	71410121800	849606	19.35	82800	87800	81200	111000	59800	85400	84049.59	3.09	0	-32636	94200	89800	81000	76600	67800	92000	78800	105	25600	500	63190	100	1	20964056	17211	26.81	1.49	12	4.05	3062.00	55263.00	87800	20240221	-6.49	23700	20230228	246.41	87800	-6.49	20240221	37300	120.11	20240126	87800	-6.49	20240221	23700	246.41	20230228	2.92	N	036830	500	104 억		647466	N	N	628	N	01	N
57	20240221	090408	54	100.00	KSQ150		기타서비스	N	N	N	N		N	83100	-2300	5	-2.69	12567416100	151011	3.44	82800	84500	82300	111000	59800	85400	83210.20	3.09	0	1163	94200	89800	81000	76600	67800	92000	78800	105	25600	500	63190	100	1	20964056	17421	27.14	1.50	12	0.72	3062.00	55263.00	85400	20240220	-2.69	23700	20230228	250.63	85400	-2.69	20240220	37300	122.79	20240126	85400	-2.69	20240220	23700	250.63	20230228	2.92	N	036830	500	104 억		647466	N	N	628	N	01	N
58	20240220	160404	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	85400	19700	1	29.98	341970154600	4301341	480.45	73200	85400	72200	85400	46000	65700	79497.89	3.11	0	-7719	72766	69232	66166	62632	59566	71000	64400	105	19700	500	48610	100	1	20964056	17903	27.89	1.55	12	20.52	3062.00	55263.00	85400	20240220	0.00	23700	20230228	260.34	85400	0.00	20240220	37300	128.95	20240126	85400	0.00	20240220	23700	260.34	20230228	2.83	N	036830	500	104 억		651091	N	N	628	N	00	N
59	20240220	150407	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	85400	19700	1	29.98	340030037400	4278623	477.91	73200	85400	72200	85400	46000	65700	79471.84	3.11	0	-8726	72766	69232	66166	62632	59566	71000	64400	105	19700	500	48610	100	1	20964056	17903	27.89	1.55	12	20.41	3062.00	55263.00	85400	20240220	0.00	23700	20230228	260.34	85400	0.00	20240220	37300	128.95	20240126	85400	0.00	20240220	23700	260.34	20230228	2.83	N	036830	500	104 억		651091	N	N	210	N	00	N
60	20240220	140407	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	85300	19600	2	29.83	316882793000	4006671	447.53	73200	85400	72200	85400	46000	65700	79088.80	3.11	0	-15051	72766	69232	66166	62632	59566	71000	64400	105	19700	500	48610	100	1	20964056	17882	27.86	1.54	12	19.11	3062.00	55263.00	85400	20240220	-0.12	23700	20230228	259.92	85400	-0.12	20240220	37300	128.69	20240126	85400	-0.12	20240220	23700	259.92	20230228	2.83	N	036830	500	104 억		651091	N	N	210	N	00	N
61	20240220	130409	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	85200	19500	2	29.68	235707420300	3049235	340.59	73200	85200	72200	85400	46000	65700	77300.51	3.11	0	-56866	72766	69232	66166	62632	59566	71000	64400	105	19700	500	48610	100	1	20964056	17861	27.82	1.54	12	14.55	3062.00	55263.00	85200	20240220	0.00	23700	20230228	259.49	85200	0.00	20240220	37300	128.42	20240126	85200	0.00	20240220	23700	259.49	20230228	2.83	N	036830	500	104 억		651091	N	N	210	N	00	N
62	20240220	120406	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	74800	9100	2	13.85	147503769400	1955337	218.41	73200	79300	72200	85400	46000	65700	75436.50	3.11	0	-102186	72766	69232	66166	62632	59566	71000	64400	105	19700	500	48610	100	1	20964056	15681	24.43	1.35	12	9.33	3062.00	55263.00	79300	20240220	-5.67	23700	20230228	215.61	79300	-5.67	20240220	37300	100.54	20240126	79300	-5.67	20240220	23700	215.61	20230228	2.83	N	036830	500	104 억		651091	N	N	210	N	00	N
63	20240220	110406	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	74100	8400	2	12.79	139125601800	1842819	205.84	73200	79300	72200	85400	46000	65700	75496.08	3.11	0	-107510	72766	69232	66166	62632	59566	71000	64400	105	19700	500	48610	100	1	20964056	15534	24.20	1.34	12	8.79	3062.00	55263.00	79300	20240220	-6.56	23700	20230228	212.66	79300	-6.56	20240220	37300	98.66	20240126	79300	-6.56	20240220	23700	212.66	20230228	2.83	N	036830	500	104 억		651091	N	N	210	N	00	N
64	20240220	100356	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	75600	9900	2	15.07	119428554100	1581030	176.60	73200	79300	72200	85400	46000	65700	75538.46	3.11	0	-97452	72766	69232	66166	62632	59566	71000	64400	105	19700	500	48610	100	1	20964056	15849	24.69	1.37	12	7.54	3062.00	55263.00	79300	20240220	-4.67	23700	20230228	218.99	79300	-4.67	20240220	37300	102.68	20240126	79300	-4.67	20240220	23700	218.99	20230228	2.83	N	036830	500	104 억		651091	N	N	210	N	00	N
65	20240220	090409	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	79000	13300	2	20.24	24134538400	322458	36.02	73200	79300	72200	85400	46000	65700	74845.55	3.11	0	-24039	72766	69232	66166	62632	59566	71000	64400	105	19700	500	48610	100	1	20964056	16562	25.80	1.43	12	1.54	3062.00	55263.00	79300	20240220	-0.38	23700	20230228	233.33	79300	-0.38	20240220	37300	111.80	20240126	79300	-0.38	20240220	23700	233.33	20230228	2.83	N	036830	500	104 억		651091	N	N	210	N	00	N
66	20240219	160407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65700	100	2	0.15	55710794200	832312	82.28	63200	69700	63100	85200	46000	65600	66935.11	3.12	0	-2970	77600	71600	68100	62100	58600	69850	60350	105	19600	500	48540	100	1	20964056	13773	21.46	1.19	12	3.97	3062.00	55263.00	74100	20240216	-11.34	23700	20230228	177.22	74100	-11.34	20240216	37300	76.14	20240126	74100	-11.34	20240216	23700	177.22	20230228	2.70	N	036830	500	104 억		653725	N	N	210	N	00	N
67	20240219	150410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	66300	700	2	1.07	53602109900	800037	79.09	63200	69700	63100	85200	46000	65600	66999.58	3.12	0	557	77600	71600	68100	62100	58600	69850	60350	105	19600	500	48540	100	1	20964056	13899	21.65	1.20	12	3.82	3062.00	55263.00	74100	20240216	-10.53	23700	20230228	179.75	74100	-10.53	20240216	37300	77.75	20240126	74100	-10.53	20240216	23700	179.75	20230228	2.70	N	036830	500	104 억		653725	N	N	474	N	00	N
68	20240219	140410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65400	-200	5	-0.30	46944327300	699292	69.13	63200	69700	63100	85200	46000	65600	67131.27	3.12	0	10627	77600	71600	68100	62100	58600	69850	60350	105	19600	500	48540	100	1	20964056	13710	21.36	1.18	12	3.34	3062.00	55263.00	74100	20240216	-11.74	23700	20230228	175.95	74100	-11.74	20240216	37300	75.34	20240126	74100	-11.74	20240216	23700	175.95	20230228	2.70	N	036830	500	104 억		653725	N	N	474	N	00	N
69	20240219	130409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67700	2100	2	3.20	40112453400	595499	58.87	63200	69700	63100	85200	46000	65600	67359.46	3.12	0	20762	77600	71600	68100	62100	58600	69850	60350	105	19600	500	48540	100	1	20964056	14193	22.11	1.23	12	2.84	3062.00	55263.00	74100	20240216	-8.64	23700	20230228	185.65	74100	-8.64	20240216	37300	81.50	20240126	74100	-8.64	20240216	23700	185.65	20230228	2.70	N	036830	500	104 억		653725	N	N	474	N	00	N
70	20240219	120408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68900	3300	2	5.03	34032010700	506870	50.11	63200	69500	63100	85200	46000	65600	67141.56	3.12	0	17035	77600	71600	68100	62100	58600	69850	60350	105	19600	500	48540	100	1	20964056	14444	22.50	1.25	12	2.42	3062.00	55263.00	74100	20240216	-7.02	23700	20230228	190.72	74100	-7.02	20240216	37300	84.72	20240126	74100	-7.02	20240216	23700	190.72	20230228	2.70	N	036830	500	104 억		653725	N	N	474	N	00	N
71	20240219	110407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67800	2200	2	3.35	27319541000	409337	40.47	63200	68900	63100	85200	46000	65600	66741.01	3.12	0	17887	77600	71600	68100	62100	58600	69850	60350	105	19600	500	48540	100	1	20964056	14214	22.14	1.23	12	1.95	3062.00	55263.00	74100	20240216	-8.50	23700	20230228	186.08	74100	-8.50	20240216	37300	81.77	20240126	74100	-8.50	20240216	23700	186.08	20230228	2.70	N	036830	500	104 억		653725	N	N	474	N	00	N
72	20240219	100406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	67300	1700	2	2.59	19740415900	297256	29.39	63200	68900	63100	85200	46000	65600	66408.86	3.12	0	10854	77600	71600	68100	62100	58600	69850	60350	105	19600	500	48540	100	1	20964056	14109	21.98	1.22	12	1.42	3062.00	55263.00	74100	20240216	-9.18	23700	20230228	183.97	74100	-9.18	20240216	37300	80.43	20240126	74100	-9.18	20240216	23700	183.97	20230228	2.70	N	036830	500	104 억		653725	N	N	474	N	00	N
73	20240219	090406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65400	-200	5	-0.30	3211767600	49864	4.93	63200	66100	63100	85200	46000	65600	64410.05	3.12	0	6769	77600	71600	68100	62100	58600	69850	60350	105	19600	500	48540	100	1	20964056	13710	21.36	1.18	12	0.24	3062.00	55263.00	74100	20240216	-11.74	23700	20230228	175.95	74100	-11.74	20240216	37300	75.34	20240126	74100	-11.74	20240216	23700	175.95	20230228	2.70	N	036830	500	104 억		653725	N	N	474	N	00	N
74	20240216	160404	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	65600	-1100	5	-1.65	68953489700	1002707	100.17	68900	74100	64600	86700	46700	66700	68770.37	3.03	0	14258	72633	69666	66933	63966	61233	71150	65450	105	20000	500	49350	100	1	20964056	13752	21.42	1.19	12	4.78	3062.00	55263.00	74100	20240216	-11.47	23700	20230228	176.79	74100	-11.47	20240216	37300	75.87	20240126	74100	-11.47	20240216	23700	176.79	20230228	2.28	N	036830	500	104 억		634212	N	N	463	N	00	N
75	20240216	150405	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	65300	-1400	5	-2.10	65338100900	947269	94.63	68900	74100	65000	86700	46700	66700	68975.23	3.03	0	-3329	72633	69666	66933	63966	61233	71150	65450	105	20000	500	49350	100	1	20964056	13690	21.33	1.18	12	4.52	3062.00	55263.00	74100	20240216	-11.88	23700	20230228	175.53	74100	-11.88	20240216	37300	75.07	20240126	74100	-11.88	20240216	23700	175.53	20230228	2.28	N	036830	500	104 억		634212	N	N	453	N	00	N
76	20240216	140408	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	67000	300	2	0.45	60593521700	875053	87.42	68900	74100	65500	86700	46700	66700	69245.54	3.03	0	-16861	72633	69666	66933	63966	61233	71150	65450	105	20000	500	49350	100	1	20964056	14046	21.88	1.21	12	4.17	3062.00	55263.00	74100	20240216	-9.58	23700	20230228	182.70	74100	-9.58	20240216	37300	79.62	20240126	74100	-9.58	20240216	23700	182.70	20230228	2.28	N	036830	500	104 억		634212	N	N	453	N	00	N
77	20240216	130404	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	66700	0	3	0.00	57571621600	829832	82.90	68900	74100	65500	86700	46700	66700	69377.44	3.03	0	-27361	72633	69666	66933	63966	61233	71150	65450	105	20000	500	49350	100	1	20964056	13983	21.78	1.21	12	3.96	3062.00	55263.00	74100	20240216	-9.99	23700	20230228	181.43	74100	-9.99	20240216	37300	78.82	20240126	74100	-9.99	20240216	23700	181.43	20230228	2.28	N	036830	500	104 억		634212	N	N	453	N	00	N
78	20240216	120406	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	66900	200	2	0.30	54043126200	776517	77.58	68900	74100	65900	86700	46700	66700	69596.84	3.03	0	-26036	72633	69666	66933	63966	61233	71150	65450	105	20000	500	49350	100	1	20964056	14025	21.85	1.21	12	3.70	3062.00	55263.00	74100	20240216	-9.72	23700	20230228	182.28	74100	-9.72	20240216	37300	79.36	20240126	74100	-9.72	20240216	23700	182.28	20230228	2.28	N	036830	500	104 억		634212	N	N	453	N	00	N
79	20240216	110408	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	67500	800	2	1.20	51025496900	731619	73.09	68900	74100	65900	86700	46700	66700	69743.26	3.03	0	-28665	72633	69666	66933	63966	61233	71150	65450	105	20000	500	49350	100	1	20964056	14151	22.04	1.22	12	3.49	3062.00	55263.00	74100	20240216	-8.91	23700	20230228	184.81	74100	-8.91	20240216	37300	80.97	20240126	74100	-8.91	20240216	23700	184.81	20230228	2.28	N	036830	500	104 억		634212	N	N	453	N	00	N
80	20240216	100404	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	66300	-400	5	-0.60	44823370800	639126	63.85	68900	74100	66000	86700	46700	66700	70132.29	3.03	0	-25590	72633	69666	66933	63966	61233	71150	65450	105	20000	500	49350	100	1	20964056	13899	21.65	1.20	12	3.05	3062.00	55263.00	74100	20240216	-10.53	23700	20230228	179.75	74100	-10.53	20240216	37300	77.75	20240126	74100	-10.53	20240216	23700	179.75	20230228	2.28	N	036830	500	104 억		634212	N	N	453	N	00	N
81	20240216	090400	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	73000	6300	2	9.45	13928676600	195221	19.50	68900	73300	68300	86700	46700	66700	71348.25	3.03	0	9050	72633	69666	66933	63966	61233	71150	65450	105	20000	500	49350	100	1	20964056	15304	23.84	1.32	12	0.93	3062.00	55263.00	73300	20240216	-0.41	23700	20230228	208.02	73300	-0.41	20240216	37300	95.71	20240126	73300	-0.41	20240216	23700	208.02	20230228	2.28	N	036830	500	104 억		634212	N	N	453	N	00	N
82	20240215	160403	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	66700	2200	2	3.41	65758469100	990372	33.83	66000	69900	64200	83800	45200	64500	66398.98	2.96	0	6754	75366	69932	62266	56832	49166	72650	59550	105	19300	500	47730	100	1	20964056	13983	21.78	1.21	12	4.72	3062.00	55263.00	69900	20240215	-4.58	23700	20230228	181.43	69900	-4.58	20240215	37300	78.82	20240126	69900	-4.58	20240215	23700	181.43	20230228	2.26	N	036830	500	104 억		620447	N	N	453	N	00	N
83	20240215	150405	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	66100	1600	2	2.48	63036807200	949478	32.44	66000	69900	64200	83800	45200	64500	66392.63	2.96	0	6581	75366	69932	62266	56832	49166	72650	59550	105	19300	500	47730	100	1	20964056	13857	21.59	1.20	12	4.53	3062.00	55263.00	69900	20240215	-5.44	23700	20230228	178.90	69900	-5.44	20240215	37300	77.21	20240126	69900	-5.44	20240215	23700	178.90	20230228	2.26	N	036830	500	104 억		620447	N	N	495	N	00	N
84	20240215	140403	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	65400	900	2	1.40	58979205900	887904	30.33	66000	69900	64200	83800	45200	64500	66426.96	2.96	0	3680	75366	69932	62266	56832	49166	72650	59550	105	19300	500	47730	100	1	20964056	13710	21.36	1.18	12	4.24	3062.00	55263.00	69900	20240215	-6.44	23700	20230228	175.95	69900	-6.44	20240215	37300	75.34	20240126	69900	-6.44	20240215	23700	175.95	20230228	2.26	N	036830	500	104 억		620447	N	N	495	N	00	N
85	20240215	130400	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	65900	1400	2	2.17	54271614800	815777	27.87	66000	69900	64200	83800	45200	64500	66529.53	2.96	0	5319	75366	69932	62266	56832	49166	72650	59550	105	19300	500	47730	100	1	20964056	13815	21.52	1.19	12	3.89	3062.00	55263.00	69900	20240215	-5.72	23700	20230228	178.06	69900	-5.72	20240215	37300	76.68	20240126	69900	-5.72	20240215	23700	178.06	20230228	2.26	N	036830	500	104 억		620447	N	N	495	N	00	N
86	20240215	120404	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	67800	3300	2	5.12	49900400100	750260	25.63	66000	69900	64200	83800	45200	64500	66512.98	2.96	0	7021	75366	69932	62266	56832	49166	72650	59550	105	19300	500	47730	100	1	20964056	14214	22.14	1.23	12	3.58	3062.00	55263.00	69900	20240215	-3.00	23700	20230228	186.08	69900	-3.00	20240215	37300	81.77	20240126	69900	-3.00	20240215	23700	186.08	20230228	2.26	N	036830	500	104 억		620447	N	N	495	N	00	N
87	20240215	110401	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	65800	1300	2	2.02	42309820700	637049	21.76	66000	69900	64200	83800	45200	64500	66417.77	2.96	0	-422	75366	69932	62266	56832	49166	72650	59550	105	19300	500	47730	100	1	20964056	13794	21.49	1.19	12	3.04	3062.00	55263.00	69900	20240215	-5.87	23700	20230228	177.64	69900	-5.87	20240215	37300	76.41	20240126	69900	-5.87	20240215	23700	177.64	20230228	2.26	N	036830	500	104 억		620447	N	N	495	N	00	N
88	20240215	100359	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	66600	2100	2	3.26	36170960100	543908	18.58	66000	69900	64200	83800	45200	64500	66504.96	2.96	0	-5963	75366	69932	62266	56832	49166	72650	59550	105	19300	500	47730	100	1	20964056	13962	21.75	1.21	12	2.59	3062.00	55263.00	69900	20240215	-4.72	23700	20230228	181.01	69900	-4.72	20240215	37300	78.55	20240126	69900	-4.72	20240215	23700	181.01	20230228	2.26	N	036830	500	104 억		620447	N	N	495	N	00	N
89	20240215	090359	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	66400	1900	2	2.95	7502583600	113912	3.89	66000	67500	64500	83800	45200	64500	65872.73	2.96	0	-8957	75366	69932	62266	56832	49166	72650	59550	105	19300	500	47730	100	1	20964056	13920	21.69	1.20	12	0.54	3062.00	55263.00	67700	20240214	-1.92	23700	20230228	180.17	67700	-1.92	20240214	37300	78.02	20240126	67700	-1.92	20240214	23700	180.17	20230228	2.26	N	036830	500	104 억		620447	N	N	495	N	00	N
90	20240214	160358	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	64500	9500	2	17.27	183329099800	2910663	314.85	55700	67700	54600	71500	38500	55000	62983.60	3.18	0	-57713	60466	57732	53966	51232	47466	59100	52600	105	16500	500	40700	100	1	20964056	13522	21.06	1.17	12	13.88	3062.00	55263.00	67700	20240214	-4.73	23700	20230228	172.15	67700	-4.73	20240214	37300	72.92	20240126	67700	-4.73	20240214	23700	172.15	20230228	2.32	N	036830	500	104 억		666698	N	N	494	N	00	N
91	20240214	150359	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	64400	9400	2	17.09	177211001300	2815777	304.58	55700	67700	54600	71500	38500	55000	62935.19	3.18	0	-62608	60466	57732	53966	51232	47466	59100	52600	105	16500	500	40700	100	1	20964056	13501	21.03	1.17	12	13.43	3062.00	55263.00	67700	20240214	-4.87	23700	20230228	171.73	67700	-4.87	20240214	37300	72.65	20240126	67700	-4.87	20240214	23700	171.73	20230228	2.32	N	036830	500	104 억		666698	N	N	254	N	00	N
92	20240214	140357	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	62300	7300	2	13.27	128617880000	2072078	224.14	55700	66400	54600	71500	38500	55000	62072.13	3.18	0	-74063	60466	57732	53966	51232	47466	59100	52600	105	16500	500	40700	100	1	20964056	13061	20.35	1.13	12	9.88	3062.00	55263.00	66400	20240214	-6.17	23700	20230228	162.87	66400	-6.17	20240214	37300	67.02	20240126	66400	-6.17	20240214	23700	162.87	20230228	2.32	N	036830	500	104 억		666698	N	N	254	N	00	N
93	20240214	130359	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	62600	7600	2	13.82	121711319300	1960776	212.10	55700	66400	54600	71500	38500	55000	62073.25	3.18	0	-87498	60466	57732	53966	51232	47466	59100	52600	105	16500	500	40700	100	1	20964056	13123	20.44	1.13	12	9.35	3062.00	55263.00	66400	20240214	-5.72	23700	20230228	164.14	66400	-5.72	20240214	37300	67.83	20240126	66400	-5.72	20240214	23700	164.14	20230228	2.32	N	036830	500	104 억		666698	N	N	254	N	00	N
94	20240214	120355	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	61200	6200	2	11.27	110954718300	1787641	193.37	55700	66400	54600	71500	38500	55000	62067.91	3.18	0	-109551	60466	57732	53966	51232	47466	59100	52600	105	16500	500	40700	100	1	20964056	12830	19.99	1.11	12	8.53	3062.00	55263.00	66400	20240214	-7.83	23700	20230228	158.23	66400	-7.83	20240214	37300	64.08	20240126	66400	-7.83	20240214	23700	158.23	20230228	2.32	N	036830	500	104 억		666698	N	N	254	N	00	N
95	20240214	110400	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	60100	5100	2	9.27	100897004900	1624491	175.72	55700	66400	54600	71500	38500	55000	62110.18	3.18	0	-118235	60466	57732	53966	51232	47466	59100	52600	105	16500	500	40700	100	1	20964056	12599	19.63	1.09	12	7.75	3062.00	55263.00	66400	20240214	-9.49	23700	20230228	153.59	66400	-9.49	20240214	37300	61.13	20240126	66400	-9.49	20240214	23700	153.59	20230228	2.32	N	036830	500	104 억		666698	N	N	254	N	00	N
96	20240214	090354	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	61200	6200	2	11.27	10980463600	188974	20.44	55700	61200	54600	71500	38500	55000	58106.65	3.18	0	-26750	60466	57732	53966	51232	47466	59100	52600	105	16500	500	40700	100	1	20964056	12830	19.99	1.11	12	0.90	3062.00	55263.00	61200	20240214	0.00	23700	20230228	158.23	61200	0.00	20240214	37300	64.08	20240126	61200	0.00	20240214	23700	158.23	20230228	2.32	N	036830	500	104 억		666698	Y	N	254	N	00	N
97	20240213	160354	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	55000	5650	2	11.45	48829399050	904402	144.94	50300	56700	50200	64100	34550	49350	53989.17	3.05	0	30696	54116	51732	49516	47132	44916	50625	46025	105	14750	500	36510	100	1	20964056	11530	17.96	1.00	12	4.31	3062.00	55263.00	56700	20240213	-3.00	23700	20230228	132.07	56700	-3.00	20240213	37300	47.45	20240126	56700	-3.00	20240213	23700	132.07	20230228	2.33	N	036830	500	104 억		639766	N	N	254	N	00	N
98	20240213	150352	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	54400	5050	2	10.23	46698951950	865303	138.68	50300	56700	50200	64100	34550	49350	53968.99	3.05	0	24862	54116	51732	49516	47132	44916	50625	46025	105	14750	500	36510	100	1	20964056	11404	17.77	0.98	12	4.13	3062.00	55263.00	56700	20240213	-4.06	23700	20230228	129.54	56700	-4.06	20240213	37300	45.84	20240126	56700	-4.06	20240213	23700	129.54	20230228	2.33	N	036830	500	104 억		639766	N	N	263	N	00	N
99	20240213	140359	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	54800	5450	2	11.04	43123178750	799680	128.16	50300	56700	50200	64100	34550	49350	53926.26	3.05	0	24090	54116	51732	49516	47132	44916	50625	46025	105	14750	500	36510	100	1	20964056	11488	17.90	0.99	12	3.81	3062.00	55263.00	56700	20240213	-3.35	23700	20230228	131.22	56700	-3.35	20240213	37300	46.92	20240126	56700	-3.35	20240213	23700	131.22	20230228	2.33	N	036830	500	104 억		639766	N	N	263	N	00	N
100	20240213	130355	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	54600	5250	2	10.64	40615468950	754013	120.84	50300	56700	50200	64100	34550	49350	53866.49	3.05	0	25383	54116	51732	49516	47132	44916	50625	46025	105	14750	500	36510	100	1	20964056	11446	17.83	0.99	12	3.60	3062.00	55263.00	56700	20240213	-3.70	23700	20230228	130.38	56700	-3.70	20240213	37300	46.38	20240126	56700	-3.70	20240213	23700	130.38	20230228	2.33	N	036830	500	104 억		639766	N	N	263	N	00	N
101	20240213	120358	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	54700	5350	2	10.84	38824311250	721356	115.61	50300	56700	50200	64100	34550	49350	53822.07	3.05	0	22205	54116	51732	49516	47132	44916	50625	46025	105	14750	500	36510	100	1	20964056	11467	17.86	0.99	12	3.44	3062.00	55263.00	56700	20240213	-3.53	23700	20230228	130.80	56700	-3.53	20240213	37300	46.65	20240126	56700	-3.53	20240213	23700	130.80	20230228	2.33	N	036830	500	104 억		639766	N	N	263	N	00	N
102	20240213	110357	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	55300	5950	2	12.06	35245038850	655737	105.09	50300	56700	50200	64100	34550	49350	53749.58	3.05	0	15402	54116	51732	49516	47132	44916	50625	46025	105	14750	500	36510	100	1	20964056	11593	18.06	1.00	12	3.13	3062.00	55263.00	56700	20240213	-2.47	23700	20230228	133.33	56700	-2.47	20240213	37300	48.26	20240126	56700	-2.47	20240213	23700	133.33	20230228	2.33	N	036830	500	104 억		639766	N	N	263	N	00	N
103	20240213	100325	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54300	4950	2	10.03	18303084450	349448	56.00	50300	54300	50200	64100	34550	49350	52378.22	3.05	0	6281	54116	51732	49516	47132	44916	50625	46025	105	14750	500	36510	100	1	20964056	11383	17.73	0.98	12	1.67	3062.00	55263.00	55000	20240206	-1.27	23700	20230228	129.11	55000	-1.27	20240206	37300	45.58	20240126	55000	-1.27	20240206	23700	129.11	20230228	2.33	N	036830	500	104 억		639766	N	N	263	N	00	N