KissMeData/215600/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160926	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4745	-80	5	-1.66	3415172665	721306	121.88	4815	4815	4695	6270	3380	4825	4734.69	2.93	-23137	4925	4875	4840	4790	4755	4857	4772	514	1445	500	3470	5	1	102867125	4881	-19.85	6.19	12	0.70	-239.00	767.00	7470	20230414	-36.48	3950	20230726	20.13	6620	-28.32	20240110	4695	1.06	20240229	7470	-36.48	20230414	3950	20.13	20230726	0.41	N	215600	500	514 억	3011706	N	N	11026	N	N
3	20240229	150930	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4705	-120	5	-2.49	2959559460	624916	105.60	4815	4815	4695	6270	3380	4825	4735.93	2.93	-61090	4925	4875	4840	4790	4755	4857	4772	514	1445	500	3470	5	1	102867125	4840	-19.69	6.13	12	0.61	-239.00	767.00	7470	20230414	-37.01	3950	20230726	19.11	6620	-28.93	20240110	4695	0.21	20240229	7470	-37.01	20230414	3950	19.11	20230726	0.41	N	215600	500	514 억	3011706	N	N	8214	N	N
4	20240229	140931	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4730	-95	5	-1.97	2055070750	432738	73.12	4815	4815	4715	6270	3380	4825	4749.00	2.93	-40807	4925	4875	4840	4790	4755	4857	4772	514	1445	500	3470	5	1	102867125	4866	-19.79	6.17	12	0.42	-239.00	767.00	7470	20230414	-36.68	3950	20230726	19.75	6620	-28.55	20240110	4715	0.32	20240229	7470	-36.68	20230414	3950	19.75	20230726	0.41	N	215600	500	514 억	3011706	N	N	8214	N	N
5	20240229	130928	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4750	-75	5	-1.55	1702363420	358257	60.54	4815	4815	4715	6270	3380	4825	4751.79	2.93	-30680	4925	4875	4840	4790	4755	4857	4772	514	1445	500	3470	5	1	102867125	4886	-19.87	6.19	12	0.35	-239.00	767.00	7470	20230414	-36.41	3950	20230726	20.25	6620	-28.25	20240110	4715	0.74	20240229	7470	-36.41	20230414	3950	20.25	20230726	0.41	N	215600	500	514 억	3011706	N	N	8214	N	N
6	20240229	120929	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4760	-65	5	-1.35	1509083415	317593	53.67	4815	4815	4715	6270	3380	4825	4751.63	2.93	-21685	4925	4875	4840	4790	4755	4857	4772	514	1445	500	3470	5	1	102867125	4896	-19.92	6.21	12	0.31	-239.00	767.00	7470	20230414	-36.28	3950	20230726	20.51	6620	-28.10	20240110	4715	0.95	20240229	7470	-36.28	20230414	3950	20.51	20230726	0.41	N	215600	500	514 억	3011706	N	N	8214	N	N
7	20240229	110931	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4755	-70	5	-1.45	1258959305	264945	44.77	4815	4815	4715	6270	3380	4825	4751.78	2.93	-16791	4925	4875	4840	4790	4755	4857	4772	514	1445	500	3470	5	1	102867125	4891	-19.90	6.20	12	0.26	-239.00	767.00	7470	20230414	-36.35	3950	20230726	20.38	6620	-28.17	20240110	4715	0.85	20240229	7470	-36.35	20230414	3950	20.38	20230726	0.41	N	215600	500	514 억	3011706	N	N	8214	N	N
8	20240229	100932	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4760	-65	5	-1.35	995761805	209496	35.40	4815	4815	4715	6270	3380	4825	4753.13	2.93	-18214	4925	4875	4840	4790	4755	4857	4772	514	1445	500	3470	5	1	102867125	4896	-19.92	6.21	12	0.20	-239.00	767.00	7470	20230414	-36.28	3950	20230726	20.51	6620	-28.10	20240110	4715	0.95	20240229	7470	-36.28	20230414	3950	20.51	20230726	0.41	N	215600	500	514 억	3011706	N	N	8214	N	N
9	20240229	090929	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4755	-70	5	-1.45	268236270	56123	9.48	4815	4815	4755	6270	3380	4825	4779.44	2.93	-20465	4925	4875	4840	4790	4755	4857	4772	514	1445	500	3470	5	1	102867125	4891	-19.90	6.20	12	0.05	-239.00	767.00	7470	20230414	-36.35	3950	20230726	20.38	6620	-28.17	20240110	4755	0.00	20240229	7470	-36.35	20230414	3950	20.38	20230726	0.41	N	215600	500	514 억	3011706	N	N	8214	N	N
10	20240228	160836	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4825	-40	5	-0.82	2840390375	585903	57.61	4870	4890	4805	6320	3410	4865	4847.92	2.94	-36853	5135	5000	4925	4790	4715	4962	4752	514	1455	500	3500	5	1	102867125	4963	-20.19	6.29	12	0.57	-239.00	767.00	7470	20230414	-35.41	3950	20230726	22.15	6620	-27.11	20240110	4805	0.42	20240228	7470	-35.41	20230414	3950	22.15	20230726	0.42	N	215600	500	514 억	3020008	N	N	8214	N	N
11	20240228	150836	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4815	-50	5	-1.03	2641354610	544586	53.55	4870	4890	4805	6320	3410	4865	4850.19	2.94	-31804	5135	5000	4925	4790	4715	4962	4752	514	1455	500	3500	5	1	102867125	4953	-20.15	6.28	12	0.53	-239.00	767.00	7470	20230414	-35.54	3950	20230726	21.90	6620	-27.27	20240110	4805	0.21	20240228	7470	-35.54	20230414	3950	21.90	20230726	0.42	N	215600	500	514 억	3020008	N	N	6226	N	N
12	20240228	140928	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4840	-25	5	-0.51	2176539315	448271	44.08	4870	4890	4815	6320	3410	4865	4855.40	2.94	-32345	5135	5000	4925	4790	4715	4962	4752	514	1455	500	3500	5	1	102867125	4979	-20.25	6.31	12	0.44	-239.00	767.00	7470	20230414	-35.21	3950	20230726	22.53	6620	-26.89	20240110	4815	0.52	20240228	7470	-35.21	20230414	3950	22.53	20230726	0.42	N	215600	500	514 억	3020008	N	N	6226	N	N
13	20240228	130928	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4835	-30	5	-0.62	1739114910	357697	35.17	4870	4890	4815	6320	3410	4865	4861.97	2.94	-43046	5135	5000	4925	4790	4715	4962	4752	514	1455	500	3500	5	1	102867125	4974	-20.23	6.30	12	0.35	-239.00	767.00	7470	20230414	-35.27	3950	20230726	22.41	6620	-26.96	20240110	4815	0.42	20240228	7470	-35.27	20230414	3950	22.41	20230726	0.42	N	215600	500	514 억	3020008	N	N	6226	N	N
14	20240228	120932	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4860	-5	5	-0.10	1339079430	275099	27.05	4870	4890	4815	6320	3410	4865	4867.63	2.94	-43639	5135	5000	4925	4790	4715	4962	4752	514	1455	500	3500	5	1	102867125	4999	-20.33	6.34	12	0.27	-239.00	767.00	7470	20230414	-34.94	3950	20230726	23.04	6620	-26.59	20240110	4815	0.93	20240228	7470	-34.94	20230414	3950	23.04	20230726	0.42	N	215600	500	514 억	3020008	N	N	6226	N	N
15	20240228	110853	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4880	15	2	0.31	1073081815	220459	21.68	4870	4890	4815	6320	3410	4865	4867.50	2.94	-31305	5135	5000	4925	4790	4715	4962	4752	514	1455	500	3500	5	1	102867125	5020	-20.42	6.36	12	0.21	-239.00	767.00	7470	20230414	-34.67	3950	20230726	23.54	6620	-26.28	20240110	4815	1.35	20240228	7470	-34.67	20230414	3950	23.54	20230726	0.42	N	215600	500	514 억	3020008	N	N	6226	N	N
16	20240228	100927	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4885	20	2	0.41	790365265	162441	15.97	4870	4890	4815	6320	3410	4865	4865.56	2.94	-37181	5135	5000	4925	4790	4715	4962	4752	514	1455	500	3500	5	1	102867125	5025	-20.44	6.37	12	0.16	-239.00	767.00	7470	20230414	-34.61	3950	20230726	23.67	6620	-26.21	20240110	4815	1.45	20240228	7470	-34.61	20230414	3950	23.67	20230726	0.42	N	215600	500	514 억	3020008	N	N	6226	N	N
17	20240228	090931	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4880	15	2	0.31	301477205	62090	6.10	4870	4880	4815	6320	3410	4865	4855.38	2.94	-8011	5135	5000	4925	4790	4715	4962	4752	514	1455	500	3500	5	1	102867125	5020	-20.42	6.36	12	0.06	-239.00	767.00	7470	20230414	-34.67	3950	20230726	23.54	6620	-26.28	20240110	4815	1.35	20240228	7470	-34.67	20230414	3950	23.54	20230726	0.42	N	215600	500	514 억	3020008	N	N	6226	N	N
18	20240227	160928	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4865	-165	5	-3.28	4976541800	1006446	120.50	5030	5060	4850	6530	3530	5030	4944.85	2.95	-75485	5303	5166	5083	4946	4863	5125	4905	514	1500	500	3620	5	1	102867125	5004	-20.36	6.34	12	0.98	-239.00	767.00	7470	20230414	-34.87	3950	20230726	23.16	6620	-26.51	20240110	4850	0.31	20240227	7470	-34.87	20230414	3950	23.16	20230726	0.43	N	215600	500	514 억	3036793	N	N	6226	N	N
19	20240227	150928	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4860	-170	5	-3.38	4739696660	957798	114.67	5030	5060	4850	6530	3530	5030	4948.53	2.95	-83711	5303	5166	5083	4946	4863	5125	4905	514	1500	500	3620	5	1	102867125	4999	-20.33	6.34	12	0.93	-239.00	767.00	7470	20230414	-34.94	3950	20230726	23.04	6620	-26.59	20240110	4850	0.21	20240227	7470	-34.94	20230414	3950	23.04	20230726	0.43	N	215600	500	514 억	3036793	N	N	8726	N	N
20	20240227	140925	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4895	-135	5	-2.68	4198149055	846736	101.38	5030	5060	4850	6530	3530	5030	4958.04	2.95	-79171	5303	5166	5083	4946	4863	5125	4905	514	1500	500	3620	5	1	102867125	5035	-20.48	6.38	12	0.82	-239.00	767.00	7470	20230414	-34.47	3950	20230726	23.92	6620	-26.06	20240110	4850	0.93	20240227	7470	-34.47	20230414	3950	23.92	20230726	0.43	N	215600	500	514 억	3036793	N	N	8726	N	N
21	20240227	130848	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4935	-95	5	-1.89	3335117925	670103	80.23	5030	5060	4890	6530	3530	5030	4977.02	2.95	-85791	5303	5166	5083	4946	4863	5125	4905	514	1500	500	3620	5	1	102867125	5076	-20.65	6.43	12	0.65	-239.00	767.00	7470	20230414	-33.94	3950	20230726	24.94	6620	-25.45	20240110	4890	0.92	20240227	7470	-33.94	20230414	3950	24.94	20230726	0.43	N	215600	500	514 억	3036793	N	N	8726	N	N
22	20240227	120930	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4955	-75	5	-1.49	2567025520	514386	61.59	5030	5060	4945	6530	3530	5030	4990.47	2.95	-78338	5303	5166	5083	4946	4863	5125	4905	514	1500	500	3620	5	1	102867125	5097	-20.73	6.46	12	0.50	-239.00	767.00	7470	20230414	-33.67	3950	20230726	25.44	6620	-25.15	20240110	4915	0.81	20240201	7470	-33.67	20230414	3950	25.44	20230726	0.43	N	215600	500	514 억	3036793	N	N	8726	N	N
23	20240227	110929	57	100.00	KSQ150	기타서비스	N	N	N	N	N	4980	-50	5	-0.99	1863804325	372618	44.61	5030	5060	4975	6530	3530	5030	5001.92	2.95	-48933	5303	5166	5083	4946	4863	5125	4905	514	1500	500	3620	5	1	102867125	5123	-20.84	6.49	12	0.36	-239.00	767.00	7470	20230414	-33.33	3950	20230726	26.08	6620	-24.77	20240110	4915	1.32	20240201	7470	-33.33	20230414	3950	26.08	20230726	0.43	N	215600	500	514 억	3036793	N	N	8726	N	N
24	20240227	100923	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5020	-10	5	-0.20	1200100720	239558	28.68	5030	5060	4985	6530	3530	5030	5009.65	2.95	-35945	5303	5166	5083	4946	4863	5125	4905	514	1500	500	3620	10	1	102867125	5164	-21.00	6.54	12	0.23	-239.00	767.00	7470	20230414	-32.80	3950	20230726	27.09	6620	-24.17	20240110	4915	2.14	20240201	7470	-32.80	20230414	3950	27.09	20230726	0.43	N	215600	500	514 억	3036793	N	N	8726	N	N
25	20240227	090928	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5020	-10	5	-0.20	348089500	69319	8.30	5030	5050	5000	6530	3530	5030	5021.56	2.95	-34519	5303	5166	5083	4946	4863	5125	4905	514	1500	500	3620	10	1	102867125	5164	-21.00	6.54	12	0.07	-239.00	767.00	7470	20230414	-32.80	3950	20230726	27.09	6620	-24.17	20240110	4915	2.14	20240201	7470	-32.80	20230414	3950	27.09	20230726	0.43	N	215600	500	514 억	3036793	N	N	8726	N	N
26	20240226	160923	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5030	-60	5	-1.18	4180210940	820900	120.44	5040	5220	5000	6610	3570	5090	5092.32	2.94	-14363	5363	5226	5153	5016	4943	5190	4980	514	1520	500	3660	10	1	102867125	5174	-21.05	6.56	12	0.80	-239.00	767.00	7470	20230414	-32.66	3950	20230726	27.34	6620	-24.02	20240110	4915	2.34	20240201	7470	-32.66	20230414	3950	27.34	20230726	0.42	N	215600	500	514 억	3025602	N	N	8726	N	N
27	20240226	150919	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5030	-60	5	-1.18	3946373980	774372	113.61	5040	5220	5000	6610	3570	5090	5096.23	2.94	-13068	5363	5226	5153	5016	4943	5190	4980	514	1520	500	3660	10	1	102867125	5174	-21.05	6.56	12	0.75	-239.00	767.00	7470	20230414	-32.66	3950	20230726	27.34	6620	-24.02	20240110	4915	2.34	20240201	7470	-32.66	20230414	3950	27.34	20230726	0.42	N	215600	500	514 억	3025602	N	N	18419	N	N
28	20240226	140922	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5080	-10	5	-0.20	2612894150	510151	74.85	5040	5220	5040	6610	3570	5090	5121.81	2.94	-2530	5363	5226	5153	5016	4943	5190	4980	514	1520	500	3660	10	1	102867125	5226	-21.26	6.62	12	0.50	-239.00	767.00	7470	20230414	-31.99	3950	20230726	28.61	6620	-23.26	20240110	4915	3.36	20240201	7470	-31.99	20230414	3950	28.61	20230726	0.42	N	215600	500	514 억	3025602	N	N	18419	N	N
29	20240226	130916	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5140	50	2	0.98	1796058770	351347	51.55	5040	5200	5040	6610	3570	5090	5111.93	2.94	4958	5363	5226	5153	5016	4943	5190	4980	514	1520	500	3660	10	1	102867125	5287	-21.51	6.70	12	0.34	-239.00	767.00	7470	20230414	-31.19	3950	20230726	30.13	6620	-22.36	20240110	4915	4.58	20240201	7470	-31.19	20230414	3950	30.13	20230726	0.42	N	215600	500	514 억	3025602	N	N	18419	N	N
30	20240226	120915	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5090	0	3	0.00	1262250650	247269	36.28	5040	5190	5040	6610	3570	5090	5104.77	2.94	-5813	5363	5226	5153	5016	4943	5190	4980	514	1520	500	3660	10	1	102867125	5236	-21.30	6.64	12	0.24	-239.00	767.00	7470	20230414	-31.86	3950	20230726	28.86	6620	-23.11	20240110	4915	3.56	20240201	7470	-31.86	20230414	3950	28.86	20230726	0.42	N	215600	500	514 억	3025602	N	N	18419	N	N
31	20240226	110915	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5050	-40	5	-0.79	1111837290	217633	31.93	5040	5190	5040	6610	3570	5090	5108.78	2.94	-4378	5363	5226	5153	5016	4943	5190	4980	514	1520	500	3660	10	1	102867125	5195	-21.13	6.58	12	0.21	-239.00	767.00	7470	20230414	-32.40	3950	20230726	27.85	6620	-23.72	20240110	4915	2.75	20240201	7470	-32.40	20230414	3950	27.85	20230726	0.42	N	215600	500	514 억	3025602	N	N	18419	N	N
32	20240226	100912	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5100	10	2	0.20	659530610	128495	18.85	5040	5190	5040	6610	3570	5090	5132.75	2.94	1977	5363	5226	5153	5016	4943	5190	4980	514	1520	500	3660	10	1	102867125	5246	-21.34	6.65	12	0.12	-239.00	767.00	7470	20230414	-31.73	3950	20230726	29.11	6620	-22.96	20240110	4915	3.76	20240201	7470	-31.73	20230414	3950	29.11	20230726	0.42	N	215600	500	514 억	3025602	N	N	18419	N	N
33	20240226	090911	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5120	30	2	0.59	129191720	25472	3.74	5040	5120	5040	6610	3570	5090	5071.87	2.94	-3439	5363	5226	5153	5016	4943	5190	4980	514	1520	500	3660	10	1	102867125	5267	-21.42	6.68	12	0.02	-239.00	767.00	7470	20230414	-31.46	3950	20230726	29.62	6620	-22.66	20240110	4915	4.17	20240201	7470	-31.46	20230414	3950	29.62	20230726	0.42	N	215600	500	514 억	3025602	N	N	18419	N	N
34	20240223	160912	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5090	-40	5	-0.78	3507488630	679175	56.37	5160	5290	5080	6660	3600	5130	5164.34	2.93	-8281	5596	5362	5206	4972	4816	5480	5090	514	1530	500	3690	10	1	102867125	5236	-21.30	6.64	12	0.66	-239.00	767.00	7470	20230414	-31.86	3950	20230726	28.86	6620	-23.11	20240110	4915	3.56	20240201	7470	-31.86	20230414	3950	28.86	20230726	0.43	N	215600	500	514 억	3018923	N	N	18419	N	N
35	20240223	150906	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5090	-40	5	-0.78	3308962800	640166	53.13	5160	5290	5090	6660	3600	5130	5168.91	2.93	-3751	5596	5362	5206	4972	4816	5480	5090	514	1530	500	3690	10	1	102867125	5236	-21.30	6.64	12	0.62	-239.00	767.00	7470	20230414	-31.86	3950	20230726	28.86	6620	-23.11	20240110	4915	3.56	20240201	7470	-31.86	20230414	3950	28.86	20230726	0.43	N	215600	500	514 억	3018923	N	N	4813	N	N
36	20240223	140908	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5100	-30	5	-0.58	2887298660	557565	46.28	5160	5290	5100	6660	3600	5130	5178.41	2.93	5064	5596	5362	5206	4972	4816	5480	5090	514	1530	500	3690	10	1	102867125	5246	-21.34	6.65	12	0.54	-239.00	767.00	7470	20230414	-31.73	3950	20230726	29.11	6620	-22.96	20240110	4915	3.76	20240201	7470	-31.73	20230414	3950	29.11	20230726	0.43	N	215600	500	514 억	3018923	N	N	4813	N	N
37	20240223	130905	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5120	-10	5	-0.19	2428041110	467828	38.83	5160	5290	5120	6660	3600	5130	5190.03	2.93	3156	5596	5362	5206	4972	4816	5480	5090	514	1530	500	3690	10	1	102867125	5267	-21.42	6.68	12	0.45	-239.00	767.00	7470	20230414	-31.46	3950	20230726	29.62	6620	-22.66	20240110	4915	4.17	20240201	7470	-31.46	20230414	3950	29.62	20230726	0.43	N	215600	500	514 억	3018923	N	N	4813	N	N
38	20240223	120908	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5150	20	2	0.39	2084051310	401025	33.29	5160	5290	5120	6660	3600	5130	5196.81	2.93	31898	5596	5362	5206	4972	4816	5480	5090	514	1530	500	3690	10	1	102867125	5298	-21.55	6.71	12	0.39	-239.00	767.00	7470	20230414	-31.06	3950	20230726	30.38	6620	-22.21	20240110	4915	4.78	20240201	7470	-31.06	20230414	3950	30.38	20230726	0.43	N	215600	500	514 억	3018923	N	N	4813	N	N
39	20240223	110857	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5140	10	2	0.19	1692474320	324836	26.96	5160	5290	5130	6660	3600	5130	5210.24	2.93	32196	5596	5362	5206	4972	4816	5480	5090	514	1530	500	3690	10	1	102867125	5287	-21.51	6.70	12	0.32	-239.00	767.00	7470	20230414	-31.19	3950	20230726	30.13	6620	-22.36	20240110	4915	4.58	20240201	7470	-31.19	20230414	3950	30.13	20230726	0.43	N	215600	500	514 억	3018923	N	N	4813	N	N
40	20240223	100902	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5210	80	2	1.56	1187005360	227409	18.88	5160	5290	5130	6660	3600	5130	5219.69	2.93	26868	5596	5362	5206	4972	4816	5480	5090	514	1530	500	3690	10	1	102867125	5359	-21.80	6.79	12	0.22	-239.00	767.00	7470	20230414	-30.25	3950	20230726	31.90	6620	-21.30	20240110	4915	6.00	20240201	7470	-30.25	20230414	3950	31.90	20230726	0.43	N	215600	500	514 억	3018923	N	N	4813	N	N
41	20240223	090905	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5160	30	2	0.58	268104350	52018	4.32	5160	5200	5130	6660	3600	5130	5154.07	2.93	15019	5596	5362	5206	4972	4816	5480	5090	514	1530	500	3690	10	1	102867125	5308	-21.59	6.73	12	0.05	-239.00	767.00	7470	20230414	-30.92	3950	20230726	30.63	6620	-22.05	20240110	4915	4.98	20240201	7470	-30.92	20230414	3950	30.63	20230726	0.43	N	215600	500	514 억	3018923	N	N	4813	N	N
42	20240222	160852	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5130	30	2	0.59	6232785420	1198598	185.40	5100	5440	5050	6630	3570	5100	5200.08	2.73	28573	5220	5160	5120	5060	5020	5140	5040	514	1530	500	3670	10	1	102867125	5277	-21.46	6.69	12	1.17	-239.00	767.00	7470	20230414	-31.33	3950	20230726	29.87	6620	-22.51	20240110	4915	4.37	20240201	7470	-31.33	20230414	3950	29.87	20230726	0.41	N	215600	500	514 억	2804095	N	N	4813	N	N
43	20240222	150901	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5130	30	2	0.59	6065327920	1165930	180.34	5100	5440	5050	6630	3570	5100	5202.14	2.73	26577	5220	5160	5120	5060	5020	5140	5040	514	1530	500	3670	10	1	102867125	5277	-21.46	6.69	12	1.13	-239.00	767.00	7470	20230414	-31.33	3950	20230726	29.87	6620	-22.51	20240110	4915	4.37	20240201	7470	-31.33	20230414	3950	29.87	20230726	0.41	N	215600	500	514 억	2804095	N	N	7466	N	N
44	20240222	140859	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5240	140	2	2.75	5162848440	991531	153.37	5100	5440	5050	6630	3570	5100	5206.95	2.73	36216	5220	5160	5120	5060	5020	5140	5040	514	1530	500	3670	10	1	102867125	5390	-21.92	6.83	12	0.96	-239.00	767.00	7470	20230414	-29.85	3950	20230726	32.66	6620	-20.85	20240110	4915	6.61	20240201	7470	-29.85	20230414	3950	32.66	20230726	0.41	N	215600	500	514 억	2804095	N	N	7466	N	N
45	20240222	130846	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5280	180	2	3.53	2524821840	490024	75.80	5100	5350	5050	6630	3570	5100	5152.45	2.73	8735	5220	5160	5120	5060	5020	5140	5040	514	1530	500	3670	10	1	102867125	5431	-22.09	6.88	12	0.48	-239.00	767.00	7470	20230414	-29.32	3950	20230726	33.67	6620	-20.24	20240110	4915	7.43	20240201	7470	-29.32	20230414	3950	33.67	20230726	0.41	N	215600	500	514 억	2804095	N	N	7466	N	N
46	20240222	120857	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5080	-20	5	-0.39	1020890080	200506	31.01	5100	5130	5050	6630	3570	5100	5091.57	2.73	18169	5220	5160	5120	5060	5020	5140	5040	514	1530	500	3670	10	1	102867125	5226	-21.26	6.62	12	0.19	-239.00	767.00	7470	20230414	-31.99	3950	20230726	28.61	6620	-23.26	20240110	4915	3.36	20240201	7470	-31.99	20230414	3950	28.61	20230726	0.41	N	215600	500	514 억	2804095	N	N	7466	N	N
47	20240222	110854	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5100	0	3	0.00	827475210	162492	25.13	5100	5130	5050	6630	3570	5100	5092.41	2.73	21468	5220	5160	5120	5060	5020	5140	5040	514	1530	500	3670	10	1	102867125	5246	-21.34	6.65	12	0.16	-239.00	767.00	7470	20230414	-31.73	3950	20230726	29.11	6620	-22.96	20240110	4915	3.76	20240201	7470	-31.73	20230414	3950	29.11	20230726	0.41	N	215600	500	514 억	2804095	N	N	7466	N	N
48	20240222	100846	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5080	-20	5	-0.39	638572290	125399	19.40	5100	5130	5050	6630	3570	5100	5092.32	2.73	24549	5220	5160	5120	5060	5020	5140	5040	514	1530	500	3670	10	1	102867125	5226	-21.26	6.62	12	0.12	-239.00	767.00	7470	20230414	-31.99	3950	20230726	28.61	6620	-23.26	20240110	4915	3.36	20240201	7470	-31.99	20230414	3950	28.61	20230726	0.41	N	215600	500	514 억	2804095	N	N	7466	N	N
49	20240222	090902	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5070	-30	5	-0.59	135713670	26703	4.13	5100	5110	5050	6630	3570	5100	5082.34	2.73	2406	5220	5160	5120	5060	5020	5140	5040	514	1530	500	3670	10	1	102867125	5215	-21.21	6.61	12	0.03	-239.00	767.00	7470	20230414	-32.13	3950	20230726	28.35	6620	-23.41	20240110	4915	3.15	20240201	7470	-32.13	20230414	3950	28.35	20230726	0.41	N	215600	500	514 억	2804095	N	N	7466	N	N
50	20240221	160853	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5100	-110	5	-2.11	3287472690	642484	106.69	5170	5180	5080	6770	3650	5210	5116.82	2.75	-70018	5383	5296	5243	5156	5103	5270	5130	514	1560	500	3750	10	1	102867125	5246	-21.34	6.65	12	0.62	-239.00	767.00	7470	20230414	-31.73	3950	20230726	29.11	6620	-22.96	20240110	4915	3.76	20240201	7470	-31.73	20230414	3950	29.11	20230726	0.42	N	215600	500	514 억	2827912	N	N	7466	N	N
51	20240221	150846	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5100	-110	5	-2.11	3101560430	606045	100.64	5170	5180	5080	6770	3650	5210	5117.71	2.75	-68173	5383	5296	5243	5156	5103	5270	5130	514	1560	500	3750	10	1	102867125	5246	-21.34	6.65	12	0.59	-239.00	767.00	7470	20230414	-31.73	3950	20230726	29.11	6620	-22.96	20240110	4915	3.76	20240201	7470	-31.73	20230414	3950	29.11	20230726	0.42	N	215600	500	514 억	2827912	N	N	10847	N	N
52	20240221	140844	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5110	-100	5	-1.92	2408469720	470050	78.06	5170	5180	5090	6770	3650	5210	5123.86	2.75	-60123	5383	5296	5243	5156	5103	5270	5130	514	1560	500	3750	10	1	102867125	5257	-21.38	6.66	12	0.46	-239.00	767.00	7470	20230414	-31.59	3950	20230726	29.37	6620	-22.81	20240110	4915	3.97	20240201	7470	-31.59	20230414	3950	29.37	20230726	0.42	N	215600	500	514 억	2827912	N	N	10847	N	N
53	20240221	130845	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5110	-100	5	-1.92	2112783520	412215	68.45	5170	5180	5090	6770	3650	5210	5125.44	2.75	-47636	5383	5296	5243	5156	5103	5270	5130	514	1560	500	3750	10	1	102867125	5257	-21.38	6.66	12	0.40	-239.00	767.00	7470	20230414	-31.59	3950	20230726	29.37	6620	-22.81	20240110	4915	3.97	20240201	7470	-31.59	20230414	3950	29.37	20230726	0.42	N	215600	500	514 억	2827912	N	N	10847	N	N
54	20240221	120846	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5130	-80	5	-1.54	1702775060	331939	55.12	5170	5180	5090	6770	3650	5210	5129.78	2.75	-17302	5383	5296	5243	5156	5103	5270	5130	514	1560	500	3750	10	1	102867125	5277	-21.46	6.69	12	0.32	-239.00	767.00	7470	20230414	-31.33	3950	20230726	29.87	6620	-22.51	20240110	4915	4.37	20240201	7470	-31.33	20230414	3950	29.87	20230726	0.42	N	215600	500	514 억	2827912	N	N	10847	N	N
55	20240221	110852	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5160	-50	5	-0.96	1475257080	287647	47.77	5170	5180	5090	6770	3650	5210	5128.70	2.75	-13599	5383	5296	5243	5156	5103	5270	5130	514	1560	500	3750	10	1	102867125	5308	-21.59	6.73	12	0.28	-239.00	767.00	7470	20230414	-30.92	3950	20230726	30.63	6620	-22.05	20240110	4915	4.98	20240201	7470	-30.92	20230414	3950	30.63	20230726	0.42	N	215600	500	514 억	2827912	N	N	10847	N	N
56	20240221	100845	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5150	-60	5	-1.15	1226725400	239311	39.74	5170	5180	5090	6770	3650	5210	5126.07	2.75	-34742	5383	5296	5243	5156	5103	5270	5130	514	1560	500	3750	10	1	102867125	5298	-21.55	6.71	12	0.23	-239.00	767.00	7470	20230414	-31.06	3950	20230726	30.38	6620	-22.21	20240110	4915	4.78	20240201	7470	-31.06	20230414	3950	30.38	20230726	0.42	N	215600	500	514 억	2827912	N	N	10847	N	N
57	20240221	090844	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5150	-60	5	-1.15	286205340	55571	9.23	5170	5180	5120	6770	3650	5210	5150.26	2.75	-11601	5383	5296	5243	5156	5103	5270	5130	514	1560	500	3750	10	1	102867125	5298	-21.55	6.71	12	0.05	-239.00	767.00	7470	20230414	-31.06	3950	20230726	30.38	6620	-22.21	20240110	4915	4.78	20240201	7470	-31.06	20230414	3950	30.38	20230726	0.42	N	215600	500	514 억	2827912	N	N	10847	N	N
58	20240220	160838	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5210	-120	5	-2.25	3119102860	595635	103.66	5330	5330	5190	6920	3740	5330	5236.64	2.76	-51711	5450	5390	5330	5270	5210	5420	5300	514	1590	500	3830	10	1	102867125	5359	-21.80	6.79	12	0.58	-239.00	767.00	7470	20230414	-30.25	3950	20230726	31.90	6620	-21.30	20240110	4915	6.00	20240201	7470	-30.25	20230414	3950	31.90	20230726	0.42	N	215600	500	514 억	2841489	N	N	10847	N	N
59	20240220	150839	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5230	-100	5	-1.88	2982045750	569356	99.09	5330	5330	5190	6920	3740	5330	5237.58	2.76	-48540	5450	5390	5330	5270	5210	5420	5300	514	1590	500	3830	10	1	102867125	5380	-21.88	6.82	12	0.55	-239.00	767.00	7470	20230414	-29.99	3950	20230726	32.41	6620	-21.00	20240110	4915	6.41	20240201	7470	-29.99	20230414	3950	32.41	20230726	0.42	N	215600	500	514 억	2841489	N	N	4437	N	N
60	20240220	140836	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5220	-110	5	-2.06	2319543090	442159	76.95	5330	5330	5200	6920	3740	5330	5245.95	2.76	-37908	5450	5390	5330	5270	5210	5420	5300	514	1590	500	3830	10	1	102867125	5370	-21.84	6.81	12	0.43	-239.00	767.00	7470	20230414	-30.12	3950	20230726	32.15	6620	-21.15	20240110	4915	6.21	20240201	7470	-30.12	20230414	3950	32.15	20230726	0.42	N	215600	500	514 억	2841489	N	N	4437	N	N
61	20240220	130840	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5240	-90	5	-1.69	1934988580	368652	64.16	5330	5330	5200	6920	3740	5330	5248.82	2.76	-38357	5450	5390	5330	5270	5210	5420	5300	514	1590	500	3830	10	1	102867125	5390	-21.92	6.83	12	0.36	-239.00	767.00	7470	20230414	-29.85	3950	20230726	32.66	6620	-20.85	20240110	4915	6.61	20240201	7470	-29.85	20230414	3950	32.66	20230726	0.42	N	215600	500	514 억	2841489	N	N	4437	N	N
62	20240220	120833	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5250	-80	5	-1.50	1751245890	333571	58.05	5330	5330	5200	6920	3740	5330	5249.99	2.76	-30263	5450	5390	5330	5270	5210	5420	5300	514	1590	500	3830	10	1	102867125	5401	-21.97	6.84	12	0.32	-239.00	767.00	7470	20230414	-29.72	3950	20230726	32.91	6620	-20.69	20240110	4915	6.82	20240201	7470	-29.72	20230414	3950	32.91	20230726	0.42	N	215600	500	514 억	2841489	N	N	4437	N	N
63	20240220	110835	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5240	-90	5	-1.69	1189880270	226007	39.33	5330	5330	5240	6920	3740	5330	5264.79	2.76	-20944	5450	5390	5330	5270	5210	5420	5300	514	1590	500	3830	10	1	102867125	5390	-21.92	6.83	12	0.22	-239.00	767.00	7470	20230414	-29.85	3950	20230726	32.66	6620	-20.85	20240110	4915	6.61	20240201	7470	-29.85	20230414	3950	32.66	20230726	0.42	N	215600	500	514 억	2841489	N	N	4437	N	N
64	20240220	100827	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5270	-60	5	-1.13	804882010	152804	26.59	5330	5330	5240	6920	3740	5330	5267.41	2.76	-27471	5450	5390	5330	5270	5210	5420	5300	514	1590	500	3830	10	1	102867125	5421	-22.05	6.87	12	0.15	-239.00	767.00	7470	20230414	-29.45	3950	20230726	33.42	6620	-20.39	20240110	4915	7.22	20240201	7470	-29.45	20230414	3950	33.42	20230726	0.42	N	215600	500	514 억	2841489	N	N	4437	N	N
65	20240220	090843	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5280	-50	5	-0.94	121531540	22940	3.99	5330	5330	5270	6920	3740	5330	5297.80	2.76	-827	5450	5390	5330	5270	5210	5420	5300	514	1590	500	3830	10	1	102867125	5431	-22.09	6.88	12	0.02	-239.00	767.00	7470	20230414	-29.32	3950	20230726	33.67	6620	-20.24	20240110	4915	7.43	20240201	7470	-29.32	20230414	3950	33.67	20230726	0.42	N	215600	500	514 억	2841489	N	N	4437	N	N
66	20240219	160838	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5330	10	2	0.19	3041719260	571570	112.05	5320	5390	5270	6910	3730	5320	5321.69	2.76	-10909	5420	5370	5310	5260	5200	5340	5230	514	1590	500	3830	10	1	102867125	5483	-22.30	6.95	12	0.56	-239.00	767.00	7470	20230414	-28.65	3950	20230726	34.94	6620	-19.49	20240110	4915	8.44	20240201	7470	-28.65	20230414	3950	34.94	20230726	0.40	N	215600	500	514 억	2838768	N	N	4437	N	N
67	20240219	150842	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5310	-10	5	-0.19	2764640770	519467	101.84	5320	5390	5270	6910	3730	5320	5322.07	2.76	-7115	5420	5370	5310	5260	5200	5340	5230	514	1590	500	3830	10	1	102867125	5462	-22.22	6.92	12	0.50	-239.00	767.00	7470	20230414	-28.92	3950	20230726	34.43	6620	-19.79	20240110	4915	8.04	20240201	7470	-28.92	20230414	3950	34.43	20230726	0.40	N	215600	500	514 억	2838768	N	N	2113	N	N
68	20240219	140842	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5310	-10	5	-0.19	2347083050	440825	86.42	5320	5390	5270	6910	3730	5320	5324.30	2.76	-10397	5420	5370	5310	5260	5200	5340	5230	514	1590	500	3830	10	1	102867125	5462	-22.22	6.92	12	0.43	-239.00	767.00	7470	20230414	-28.92	3950	20230726	34.43	6620	-19.79	20240110	4915	8.04	20240201	7470	-28.92	20230414	3950	34.43	20230726	0.40	N	215600	500	514 억	2838768	N	N	2113	N	N
69	20240219	130841	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5280	-40	5	-0.75	2076471210	389672	76.39	5320	5390	5270	6910	3730	5320	5328.77	2.76	-9307	5420	5370	5310	5260	5200	5340	5230	514	1590	500	3830	10	1	102867125	5431	-22.09	6.88	12	0.38	-239.00	767.00	7470	20230414	-29.32	3950	20230726	33.67	6620	-20.24	20240110	4915	7.43	20240201	7470	-29.32	20230414	3950	33.67	20230726	0.40	N	215600	500	514 억	2838768	N	N	2113	N	N
70	20240219	120839	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5330	10	2	0.19	1257653770	235234	46.12	5320	5390	5270	6910	3730	5320	5346.39	2.76	47002	5420	5370	5310	5260	5200	5340	5230	514	1590	500	3830	10	1	102867125	5483	-22.30	6.95	12	0.23	-239.00	767.00	7470	20230414	-28.65	3950	20230726	34.94	6620	-19.49	20240110	4915	8.44	20240201	7470	-28.65	20230414	3950	34.94	20230726	0.40	N	215600	500	514 억	2838768	N	N	2113	N	N
71	20240219	110838	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5340	20	2	0.38	1086103550	203138	39.82	5320	5390	5270	6910	3730	5320	5346.63	2.76	48952	5420	5370	5310	5260	5200	5340	5230	514	1590	500	3830	10	1	102867125	5493	-22.34	6.96	12	0.20	-239.00	767.00	7470	20230414	-28.51	3950	20230726	35.19	6620	-19.34	20240110	4915	8.65	20240201	7470	-28.51	20230414	3950	35.19	20230726	0.40	N	215600	500	514 억	2838768	N	N	2113	N	N
72	20240219	100834	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5360	40	2	0.75	816004980	152541	29.90	5320	5390	5270	6910	3730	5320	5349.41	2.76	51597	5420	5370	5310	5260	5200	5340	5230	514	1590	500	3830	10	1	102867125	5514	-22.43	6.99	12	0.15	-239.00	767.00	7470	20230414	-28.25	3950	20230726	35.70	6620	-19.03	20240110	4915	9.05	20240201	7470	-28.25	20230414	3950	35.70	20230726	0.40	N	215600	500	514 억	2838768	N	N	2113	N	N
73	20240219	090834	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5350	30	2	0.56	128931290	24268	4.76	5320	5350	5270	6910	3730	5320	5312.81	2.76	7113	5420	5370	5310	5260	5200	5340	5230	514	1590	500	3830	10	1	102867125	5503	-22.38	6.98	12	0.02	-239.00	767.00	7470	20230414	-28.38	3950	20230726	35.44	6620	-19.18	20240110	4915	8.85	20240201	7470	-28.38	20230414	3950	35.44	20230726	0.40	N	215600	500	514 억	2838768	N	N	2113	N	N
74	20240216	160829	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5320	-10	5	-0.19	2685907530	506944	67.10	5340	5360	5250	6920	3740	5330	5298.19	2.69	74748	5456	5392	5316	5252	5176	5355	5215	514	1590	500	3830	10	1	102867125	5473	-22.26	6.94	12	0.49	-239.00	767.00	7470	20230414	-28.78	3950	20230726	34.68	6620	-19.64	20240110	4915	8.24	20240201	7470	-28.78	20230414	3950	34.68	20230726	0.38	N	215600	500	514 억	2765857	N	N	2113	N	N
75	20240216	150835	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5290	-40	5	-0.75	2523669730	476402	63.06	5340	5360	5250	6920	3740	5330	5297.34	2.69	63626	5456	5392	5316	5252	5176	5355	5215	514	1590	500	3830	10	1	102867125	5442	-22.13	6.90	12	0.46	-239.00	767.00	7470	20230414	-29.18	3950	20230726	33.92	6620	-20.09	20240110	4915	7.63	20240201	7470	-29.18	20230414	3950	33.92	20230726	0.38	N	215600	500	514 억	2765857	N	N	6351	N	N
76	20240216	140839	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5320	-10	5	-0.19	2063478340	389784	51.59	5340	5360	5250	6920	3740	5330	5293.89	2.69	52730	5456	5392	5316	5252	5176	5355	5215	514	1590	500	3830	10	1	102867125	5473	-22.26	6.94	12	0.38	-239.00	767.00	7470	20230414	-28.78	3950	20230726	34.68	6620	-19.64	20240110	4915	8.24	20240201	7470	-28.78	20230414	3950	34.68	20230726	0.38	N	215600	500	514 억	2765857	N	N	6351	N	N
77	20240216	130831	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5270	-60	5	-1.13	1754502640	331389	43.86	5340	5360	5250	6920	3740	5330	5294.38	2.69	26060	5456	5392	5316	5252	5176	5355	5215	514	1590	500	3830	10	1	102867125	5421	-22.05	6.87	12	0.32	-239.00	767.00	7470	20230414	-29.45	3950	20230726	33.42	6620	-20.39	20240110	4915	7.22	20240201	7470	-29.45	20230414	3950	33.42	20230726	0.38	N	215600	500	514 억	2765857	N	N	6351	N	N
78	20240216	120835	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5300	-30	5	-0.56	1332267040	251243	33.25	5340	5360	5260	6920	3740	5330	5302.69	2.69	25007	5456	5392	5316	5252	5176	5355	5215	514	1590	500	3830	10	1	102867125	5452	-22.18	6.91	12	0.24	-239.00	767.00	7470	20230414	-29.05	3950	20230726	34.18	6620	-19.94	20240110	4915	7.83	20240201	7470	-29.05	20230414	3950	34.18	20230726	0.38	N	215600	500	514 억	2765857	N	N	6351	N	N
79	20240216	110842	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5280	-50	5	-0.94	987024270	185926	24.61	5340	5360	5260	6920	3740	5330	5308.68	2.69	21613	5456	5392	5316	5252	5176	5355	5215	514	1590	500	3830	10	1	102867125	5431	-22.09	6.88	12	0.18	-239.00	767.00	7470	20230414	-29.32	3950	20230726	33.67	6620	-20.24	20240110	4915	7.43	20240201	7470	-29.32	20230414	3950	33.67	20230726	0.38	N	215600	500	514 억	2765857	N	N	6351	N	N
80	20240216	100835	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5320	-10	5	-0.19	697277240	131190	17.36	5340	5360	5260	6920	3740	5330	5315.00	2.69	20086	5456	5392	5316	5252	5176	5355	5215	514	1590	500	3830	10	1	102867125	5473	-22.26	6.94	12	0.13	-239.00	767.00	7470	20230414	-28.78	3950	20230726	34.68	6620	-19.64	20240110	4915	8.24	20240201	7470	-28.78	20230414	3950	34.68	20230726	0.38	N	215600	500	514 억	2765857	N	N	6351	N	N
81	20240216	090829	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5290	-40	5	-0.75	227560520	42877	5.68	5340	5340	5260	6920	3740	5330	5307.22	2.69	3080	5456	5392	5316	5252	5176	5355	5215	514	1590	500	3830	10	1	102867125	5442	-22.13	6.90	12	0.04	-239.00	767.00	7470	20230414	-29.18	3950	20230726	33.92	6620	-20.09	20240110	4915	7.63	20240201	7470	-29.18	20230414	3950	33.92	20230726	0.38	N	215600	500	514 억	2765857	N	N	6351	N	N
82	20240215	160827	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5330	0	3	0.00	3964964500	749949	14.69	5380	5380	5240	6920	3740	5330	5286.92	2.69	-29916	6763	6046	5603	4886	4443	6405	5245	514	1590	500	3830	10	1	102867125	5483	-22.30	6.95	12	0.73	-239.00	767.00	7470	20230414	-28.65	3950	20230726	34.94	6620	-19.49	20240110	4915	8.44	20240201	7470	-28.65	20230414	3950	34.94	20230726	0.36	N	215600	500	514 억	2764320	N	N	6351	N	N
83	20240215	150833	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5290	-40	5	-0.75	3633392100	687582	13.47	5380	5380	5240	6920	3740	5330	5284.30	2.69	-17532	6763	6046	5603	4886	4443	6405	5245	514	1590	500	3830	10	1	102867125	5442	-22.13	6.90	12	0.67	-239.00	767.00	7470	20230414	-29.18	3950	20230726	33.92	6620	-20.09	20240110	4915	7.63	20240201	7470	-29.18	20230414	3950	33.92	20230726	0.36	N	215600	500	514 억	2764320	N	N	7469	N	N
84	20240215	140827	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5280	-50	5	-0.94	3242478930	613642	12.02	5380	5380	5240	6920	3740	5330	5283.99	2.69	-11084	6763	6046	5603	4886	4443	6405	5245	514	1590	500	3830	10	1	102867125	5431	-22.09	6.88	12	0.60	-239.00	767.00	7470	20230414	-29.32	3950	20230726	33.67	6620	-20.24	20240110	4915	7.43	20240201	7470	-29.32	20230414	3950	33.67	20230726	0.36	N	215600	500	514 억	2764320	N	N	7469	N	N
85	20240215	130810	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5270	-60	5	-1.13	2753171570	520657	10.20	5380	5380	5240	6920	3740	5330	5287.88	2.69	-11158	6763	6046	5603	4886	4443	6405	5245	514	1590	500	3830	10	1	102867125	5421	-22.05	6.87	12	0.51	-239.00	767.00	7470	20230414	-29.45	3950	20230726	33.42	6620	-20.39	20240110	4915	7.22	20240201	7470	-29.45	20230414	3950	33.42	20230726	0.36	N	215600	500	514 억	2764320	N	N	7469	N	N
86	20240215	120828	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5280	-50	5	-0.94	2548734770	481882	9.44	5380	5380	5240	6920	3740	5330	5289.13	2.69	-7662	6763	6046	5603	4886	4443	6405	5245	514	1590	500	3830	10	1	102867125	5431	-22.09	6.88	12	0.47	-239.00	767.00	7470	20230414	-29.32	3950	20230726	33.67	6620	-20.24	20240110	4915	7.43	20240201	7470	-29.32	20230414	3950	33.67	20230726	0.36	N	215600	500	514 억	2764320	N	N	7469	N	N
87	20240215	110822	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5250	-80	5	-1.50	2288783140	432523	8.47	5380	5380	5240	6920	3740	5330	5291.70	2.69	-17125	6763	6046	5603	4886	4443	6405	5245	514	1590	500	3830	10	1	102867125	5401	-21.97	6.84	12	0.42	-239.00	767.00	7470	20230414	-29.72	3950	20230726	32.91	6620	-20.69	20240110	4915	6.82	20240201	7470	-29.72	20230414	3950	32.91	20230726	0.36	N	215600	500	514 억	2764320	N	N	7469	N	N
88	20240215	100822	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5280	-50	5	-0.94	1551701230	292542	5.73	5380	5380	5260	6920	3740	5330	5304.20	2.69	-7982	6763	6046	5603	4886	4443	6405	5245	514	1590	500	3830	10	1	102867125	5431	-22.09	6.88	12	0.28	-239.00	767.00	7470	20230414	-29.32	3950	20230726	33.67	6620	-20.24	20240110	4915	7.43	20240201	7470	-29.32	20230414	3950	33.67	20230726	0.36	N	215600	500	514 억	2764320	N	N	7469	N	N
89	20240215	090825	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5320	-10	5	-0.19	408590110	76832	1.51	5380	5380	5290	6920	3740	5330	5317.97	2.69	-15440	6763	6046	5603	4886	4443	6405	5245	514	1590	500	3830	10	1	102867125	5473	-22.26	6.94	12	0.07	-239.00	767.00	7470	20230414	-28.78	3950	20230726	34.68	6620	-19.64	20240110	4915	8.24	20240201	7470	-28.78	20230414	3950	34.68	20230726	0.36	N	215600	500	514 억	2764320	N	N	7469	N	N
90	20240214	160818	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5330	-20	5	-0.37	28806125020	5084955	869.41	5300	6320	5160	6950	3750	5350	5665.26	3.03	-401298	5503	5426	5343	5266	5183	5385	5225	514	1600	500	3850	10	1	102867125	5483	-22.30	6.95	12	4.94	-239.00	767.00	7470	20230414	-28.65	3950	20230726	34.94	6620	-19.49	20240110	4915	8.44	20240201	7470	-28.65	20230414	3950	34.94	20230726	0.36	N	215600	500	514 억	3114137	N	N	7469	N	N
91	20240214	150820	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5310	-40	5	-0.75	28371270160	5003342	855.45	5300	6320	5160	6950	3750	5350	5670.53	3.03	-397169	5503	5426	5343	5266	5183	5385	5225	514	1600	500	3850	10	1	102867125	5462	-22.22	6.92	12	4.86	-239.00	767.00	7470	20230414	-28.92	3950	20230726	34.43	6620	-19.79	20240110	4915	8.04	20240201	7470	-28.92	20230414	3950	34.43	20230726	0.36	N	215600	500	514 억	3114137	N	N	3470	N	N
92	20240214	140815	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5460	110	2	2.06	26257680540	4610103	788.22	5300	6320	5160	6950	3750	5350	5695.76	3.03	-451681	5503	5426	5343	5266	5183	5385	5225	514	1600	500	3850	10	1	102867125	5617	-22.85	7.12	12	4.48	-239.00	767.00	7470	20230414	-26.91	3950	20230726	38.23	6620	-17.52	20240110	4915	11.09	20240201	7470	-26.91	20230414	3950	38.23	20230726	0.36	N	215600	500	514 억	3114137	N	N	3470	N	N
93	20240214	130819	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5480	130	2	2.43	25346696850	4443136	759.67	5300	6320	5160	6950	3750	5350	5704.77	3.03	-462780	5503	5426	5343	5266	5183	5385	5225	514	1600	500	3850	10	1	102867125	5637	-22.93	7.14	12	4.32	-239.00	767.00	7470	20230414	-26.64	3950	20230726	38.73	6620	-17.22	20240110	4915	11.50	20240201	7470	-26.64	20230414	3950	38.73	20230726	0.36	N	215600	500	514 억	3114137	N	N	3470	N	N
94	20240214	120813	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5470	120	2	2.24	24138279140	4221756	721.82	5300	6320	5160	6950	3750	5350	5717.68	3.03	-484178	5503	5426	5343	5266	5183	5385	5225	514	1600	500	3850	10	1	102867125	5627	-22.89	7.13	12	4.10	-239.00	767.00	7470	20230414	-26.77	3950	20230726	38.48	6620	-17.37	20240110	4915	11.29	20240201	7470	-26.77	20230414	3950	38.48	20230726	0.36	N	215600	500	514 억	3114137	N	N	3470	N	N
95	20240214	110819	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5610	260	2	4.86	19207649390	3328400	569.08	5300	6320	5160	6950	3750	5350	5770.97	3.03	-398133	5503	5426	5343	5266	5183	5385	5225	514	1600	500	3850	10	1	102867125	5771	-23.47	7.31	12	3.24	-239.00	767.00	7470	20230414	-24.90	3950	20230726	42.03	6620	-15.26	20240110	4915	14.14	20240201	7470	-24.90	20230414	3950	42.03	20230726	0.36	N	215600	500	514 억	3114137	N	N	3470	N	N
96	20240214	090808	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5290	-60	5	-1.12	270574280	51292	8.77	5300	5310	5230	6950	3750	5350	5273.65	3.03	8914	5503	5426	5343	5266	5183	5385	5225	514	1600	500	3850	10	1	102867125	5442	-22.13	6.90	12	0.05	-239.00	767.00	7470	20230414	-29.18	3950	20230726	33.92	6620	-20.09	20240110	4915	7.63	20240201	7470	-29.18	20230414	3950	33.92	20230726	0.36	N	215600	500	514 억	3114137	N	N	3470	N	N
97	20240213	160808	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5350	-50	5	-0.93	3083329970	580072	126.41	5390	5420	5260	7020	3780	5400	5315.29	2.94	31747	5526	5462	5416	5352	5306	5440	5330	514	1620	500	3880	10	1	102867125	5503	-22.38	6.98	12	0.56	-239.00	767.00	7470	20230414	-28.38	3950	20230726	35.44	6620	-19.18	20240110	4915	8.85	20240201	7470	-28.38	20230414	3950	35.44	20230726	0.36	N	215600	500	514 억	3021930	N	N	3470	N	N
98	20240213	150805	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5340	-60	5	-1.11	2690258410	506266	110.32	5390	5420	5260	7020	3780	5400	5313.86	2.94	40409	5526	5462	5416	5352	5306	5440	5330	514	1620	500	3880	10	1	102867125	5493	-22.34	6.96	12	0.49	-239.00	767.00	7470	20230414	-28.51	3950	20230726	35.19	6620	-19.34	20240110	4915	8.65	20240201	7470	-28.51	20230414	3950	35.19	20230726	0.36	N	215600	500	514 억	3021930	N	N	1031	N	N
99	20240213	140814	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5340	-60	5	-1.11	2339521090	440448	95.98	5390	5420	5260	7020	3780	5400	5311.61	2.94	33426	5526	5462	5416	5352	5306	5440	5330	514	1620	500	3880	10	1	102867125	5493	-22.34	6.96	12	0.43	-239.00	767.00	7470	20230414	-28.51	3950	20230726	35.19	6620	-19.34	20240110	4915	8.65	20240201	7470	-28.51	20230414	3950	35.19	20230726	0.36	N	215600	500	514 억	3021930	N	N	1031	N	N
100	20240213	130804	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5340	-60	5	-1.11	2004696140	377582	82.28	5390	5420	5260	7020	3780	5400	5309.21	2.94	18245	5526	5462	5416	5352	5306	5440	5330	514	1620	500	3880	10	1	102867125	5493	-22.34	6.96	12	0.37	-239.00	767.00	7470	20230414	-28.51	3950	20230726	35.19	6620	-19.34	20240110	4915	8.65	20240201	7470	-28.51	20230414	3950	35.19	20230726	0.36	N	215600	500	514 억	3021930	N	N	1031	N	N
101	20240213	120814	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5340	-60	5	-1.11	1842630500	347216	75.66	5390	5420	5260	7020	3780	5400	5306.77	2.94	23491	5526	5462	5416	5352	5306	5440	5330	514	1620	500	3880	10	1	102867125	5493	-22.34	6.96	12	0.34	-239.00	767.00	7470	20230414	-28.51	3950	20230726	35.19	6620	-19.34	20240110	4915	8.65	20240201	7470	-28.51	20230414	3950	35.19	20230726	0.36	N	215600	500	514 억	3021930	N	N	1031	N	N
102	20240213	110833	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5300	-100	5	-1.85	1608270710	303108	66.05	5390	5420	5260	7020	3780	5400	5305.81	2.94	11127	5526	5462	5416	5352	5306	5440	5330	514	1620	500	3880	10	1	102867125	5452	-22.18	6.91	12	0.29	-239.00	767.00	7470	20230414	-29.05	3950	20230726	34.18	6620	-19.94	20240110	4915	7.83	20240201	7470	-29.05	20230414	3950	34.18	20230726	0.36	N	215600	500	514 억	3021930	N	N	1031	N	N
103	20240213	100650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5330	-70	5	-1.30	1240806670	233800	50.95	5390	5420	5260	7020	3780	5400	5306.97	2.94	-252	5526	5462	5416	5352	5306	5440	5330	514	1620	500	3880	10	1	102867125	5483	-22.30	6.95	12	0.23	-239.00	767.00	7470	20230414	-28.65	3950	20230726	34.94	6620	-19.49	20240110	4915	8.44	20240201	7470	-28.65	20230414	3950	34.94	20230726	0.36	N	215600	500	514 억	3021930	N	N	1031	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History