KissMeData/196170/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	160903	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	160600	-3900	5	-2.37	395022609700	2345928	108.52	169000	175500	159400	213500	115200	164500	168411.75	10.41	0	-135250	174233	169366	159833	154966	145433	171800	157400	265	49000	500	0	100	1	53011828	85137	-1036.13	56.08	12	4.43	-155.00	2864.00	175500	20240229	-8.49	31950	20230316	402.66	175500	-8.49	20240229	70500	127.80	20240201	175500	-8.49	20240229	31950	402.66	20230316	3.40	N	196170	500	265 억		5517300	N	N	5702	N	02	N
3	20240229	150905	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	161000	-3500	5	-2.13	373350161800	2210946	102.27	169000	175500	160200	213500	115200	164500	168864.63	10.41	0	-120862	174233	169366	159833	154966	145433	171800	157400	265	49000	500	0	100	1	53011828	85349	-1038.71	56.22	12	4.17	-155.00	2864.00	175500	20240229	-8.26	31950	20230316	403.91	175500	-8.26	20240229	70500	128.37	20240201	175500	-8.26	20240229	31950	403.91	20230316	3.40	N	196170	500	265 억		5517300	N	N	3500	N	02	N
4	20240229	140907	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	163100	-1400	5	-0.85	333234129200	1963560	90.83	169000	175500	162600	213500	115200	164500	169709.42	10.41	0	-96503	174233	169366	159833	154966	145433	171800	157400	265	49000	500	0	100	1	53011828	86462	-1052.26	56.95	12	3.70	-155.00	2864.00	175500	20240229	-7.07	31950	20230316	410.49	175500	-7.07	20240229	70500	131.35	20240201	175500	-7.07	20240229	31950	410.49	20230316	3.40	N	196170	500	265 억		5517300	N	N	3500	N	02	N
5	20240229	130904	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	166600	2100	2	1.28	300244517600	1763125	81.56	169000	175500	164200	213500	115200	164500	170291.43	10.41	0	-86214	174233	169366	159833	154966	145433	171800	157400	265	49000	500	0	100	1	53011828	88318	-1074.84	58.17	12	3.33	-155.00	2864.00	175500	20240229	-5.07	31950	20230316	421.44	175500	-5.07	20240229	70500	136.31	20240201	175500	-5.07	20240229	31950	421.44	20230316	3.40	N	196170	500	265 억		5517300	N	N	3500	N	02	N
6	20240229	120905	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	169300	4800	2	2.92	261604719100	1531075	70.82	169000	175500	166300	213500	115200	164500	170863.82	10.41	0	-59515	174233	169366	159833	154966	145433	171800	157400	265	49000	500	0	100	1	53011828	89749	-1092.26	59.11	12	2.89	-155.00	2864.00	175500	20240229	-3.53	31950	20230316	429.89	175500	-3.53	20240229	70500	140.14	20240201	175500	-3.53	20240229	31950	429.89	20230316	3.40	N	196170	500	265 억		5517300	N	N	3500	N	02	N
7	20240229	110906	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	168800	4300	2	2.61	246037470700	1439500	66.59	169000	175500	166300	213500	115200	164500	170919.13	10.41	0	-56128	174233	169366	159833	154966	145433	171800	157400	265	49000	500	0	100	1	53011828	89484	-1089.03	58.94	12	2.72	-155.00	2864.00	175500	20240229	-3.82	31950	20230316	428.33	175500	-3.82	20240229	70500	139.43	20240201	175500	-3.82	20240229	31950	428.33	20230316	3.40	N	196170	500	265 억		5517300	N	N	3500	N	02	N
8	20240229	100907	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	172700	8200	2	4.98	197754428700	1155260	53.44	169000	175500	166300	213500	115200	164500	171177.98	10.41	0	-61527	174233	169366	159833	154966	145433	171800	157400	265	49000	500	0	100	1	53011828	91551	-1114.19	60.30	12	2.18	-155.00	2864.00	175500	20240229	-1.60	31950	20230316	440.53	175500	-1.60	20240229	70500	144.96	20240201	175500	-1.60	20240229	31950	440.53	20230316	3.40	N	196170	500	265 억		5517300	N	N	3500	N	02	N
9	20240229	090905	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	168500	4000	2	2.43	60493152500	356775	16.50	169000	172800	166300	213500	115200	164500	169556.83	10.41	0	-39645	174233	169366	159833	154966	145433	171800	157400	265	49000	500	0	100	1	53011828	89325	-1087.10	58.83	12	0.67	-155.00	2864.00	172800	20240229	-2.49	31950	20230316	427.39	172800	-2.49	20240229	70500	139.01	20240201	172800	-2.49	20240229	31950	427.39	20230316	3.40	N	196170	500	265 억		5517300	N	N	3500	N	02	N
10	20240228	160814	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	164500	7000	2	4.44	324699167200	2073877	52.26	153300	164700	150300	204500	110300	157500	156552.42	10.30	0	97076	174900	166200	159300	150600	143700	162750	147150	265	47000	500	0	100	1	53011828	87204	-1061.29	57.44	12	3.91	-155.00	2864.00	168000	20240227	-2.08	31950	20230316	414.87	168000	-2.08	20240227	70500	133.33	20240201	168000	-2.08	20240227	31950	414.87	20230316	3.46	N	196170	500	265 억		5461905	N	N	3494	N	02	N
11	20240228	150814	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	161000	3500	2	2.22	300644995600	1926097	48.53	153300	162200	150300	204500	110300	157500	156089.61	10.30	0	85936	174900	166200	159300	150600	143700	162750	147150	265	47000	500	0	100	1	53011828	85349	-1038.71	56.22	12	3.63	-155.00	2864.00	168000	20240227	-4.17	31950	20230316	403.91	168000	-4.17	20240227	70500	128.37	20240201	168000	-4.17	20240227	31950	403.91	20230316	3.46	N	196170	500	265 억		5461905	N	N	6058	N	02	N
12	20240228	140904	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	160100	2600	2	1.65	263865512900	1696906	42.76	153300	162200	150300	204500	110300	157500	155496.95	10.30	0	64255	174900	166200	159300	150600	143700	162750	147150	265	47000	500	0	100	1	53011828	84872	-1032.90	55.90	12	3.20	-155.00	2864.00	168000	20240227	-4.70	31950	20230316	401.10	168000	-4.70	20240227	70500	127.09	20240201	168000	-4.70	20240227	31950	401.10	20230316	3.46	N	196170	500	265 억		5461905	N	N	6058	N	02	N
13	20240228	130904	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	158100	600	2	0.38	203709719700	1321831	33.31	153300	159000	150300	204500	110300	157500	154109.46	10.30	0	47584	174900	166200	159300	150600	143700	162750	147150	265	47000	500	0	100	1	53011828	83812	-1020.00	55.20	12	2.49	-155.00	2864.00	168000	20240227	-5.89	31950	20230316	394.84	168000	-5.89	20240227	70500	124.26	20240201	168000	-5.89	20240227	31950	394.84	20230316	3.46	N	196170	500	265 억		5461905	N	N	6058	N	02	N
14	20240228	120907	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	155500	-2000	5	-1.27	165097477100	1076715	27.13	153300	156900	150300	204500	110300	157500	153330.93	10.30	0	22262	174900	166200	159300	150600	143700	162750	147150	265	47000	500	0	100	1	53011828	82433	-1003.23	54.29	12	2.03	-155.00	2864.00	168000	20240227	-7.44	31950	20230316	386.70	168000	-7.44	20240227	70500	120.57	20240201	168000	-7.44	20240227	31950	386.70	20230316	3.46	N	196170	500	265 억		5461905	N	N	6058	N	02	N
15	20240228	110832	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	154200	-3300	5	-2.10	136696559300	894011	22.53	153300	156400	150300	204500	110300	157500	152897.90	10.30	0	5924	174900	166200	159300	150600	143700	162750	147150	265	47000	500	0	100	1	53011828	81744	-994.84	53.84	12	1.69	-155.00	2864.00	168000	20240227	-8.21	31950	20230316	382.63	168000	-8.21	20240227	70500	118.72	20240201	168000	-8.21	20240227	31950	382.63	20230316	3.46	N	196170	500	265 억		5461905	N	N	6058	N	02	N
16	20240228	100902	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	152300	-5200	5	-3.30	100243111000	654511	16.49	153300	156400	151000	204500	110300	157500	153151.27	10.30	0	-4016	174900	166200	159300	150600	143700	162750	147150	265	47000	500	0	100	1	53011828	80737	-982.58	53.18	12	1.23	-155.00	2864.00	168000	20240227	-9.35	31950	20230316	376.68	168000	-9.35	20240227	70500	116.03	20240201	168000	-9.35	20240227	31950	376.68	20230316	3.46	N	196170	500	265 억		5461905	N	N	6058	N	02	N
17	20240228	090907	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	151200	-6300	5	-4.00	37684048800	247272	6.23	153300	154200	151000	204500	110300	157500	152380.50	10.30	0	-21019	174900	166200	159300	150600	143700	162750	147150	265	47000	500	0	100	1	53011828	80154	-975.48	52.79	12	0.47	-155.00	2864.00	168000	20240227	-10.00	31950	20230316	373.24	168000	-10.00	20240227	70500	114.47	20240201	168000	-10.00	20240227	31950	373.24	20230316	3.46	N	196170	500	265 억		5461905	N	N	6058	N	02	N
18	20240227	160904	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	157500	900	2	0.57	626979664000	3933728	47.46	160200	168000	152400	203500	109700	156600	159390.56	10.14	0	65761	176666	166632	151666	141632	126666	171650	146650	265	46900	500	112750	100	1	53011828	83494	-1016.13	54.99	12	7.42	-155.00	2864.00	168000	20240227	-6.25	31950	20230316	392.96	168000	-6.25	20240227	70500	123.40	20240201	168000	-6.25	20240227	31950	392.96	20230316	3.50	N	196170	500	265 억		5375856	N	N	6058	N	01	N
19	20240227	150904	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	156800	200	2	0.13	607608327500	3810494	45.98	160200	168000	152400	203500	109700	156600	159456.71	10.14	0	70488	176666	166632	151666	141632	126666	171650	146650	265	46900	500	112750	100	1	53011828	83123	-1011.61	54.75	12	7.19	-155.00	2864.00	168000	20240227	-6.67	31950	20230316	390.77	168000	-6.67	20240227	70500	122.41	20240201	168000	-6.67	20240227	31950	390.77	20230316	3.50	N	196170	500	265 억		5375856	N	N	49557	N	01	N
20	20240227	140901	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	158700	2100	2	1.34	570964642200	3577901	43.17	160200	168000	152400	203500	109700	156600	159581.04	10.14	0	40372	176666	166632	151666	141632	126666	171650	146650	265	46900	500	112750	100	1	53011828	84130	-1023.87	55.41	12	6.75	-155.00	2864.00	168000	20240227	-5.54	31950	20230316	396.71	168000	-5.54	20240227	70500	125.11	20240201	168000	-5.54	20240227	31950	396.71	20230316	3.50	N	196170	500	265 억		5375856	N	N	49557	N	01	N
21	20240227	130823	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	160200	3600	2	2.30	529712504300	3317076	40.02	160200	168000	152400	203500	109700	156600	159692.76	10.14	0	18909	176666	166632	151666	141632	126666	171650	146650	265	46900	500	112750	100	1	53011828	84925	-1033.55	55.94	12	6.26	-155.00	2864.00	168000	20240227	-4.64	31950	20230316	401.41	168000	-4.64	20240227	70500	127.23	20240201	168000	-4.64	20240227	31950	401.41	20230316	3.50	N	196170	500	265 억		5375856	N	N	49557	N	01	N
22	20240227	120905	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	158100	1500	2	0.96	501605711600	3141020	37.90	160200	168000	152400	203500	109700	156600	159695.34	10.14	0	-2098	176666	166632	151666	141632	126666	171650	146650	265	46900	500	112750	100	1	53011828	83812	-1020.00	55.20	12	5.93	-155.00	2864.00	168000	20240227	-5.89	31950	20230316	394.84	168000	-5.89	20240227	70500	124.26	20240201	168000	-5.89	20240227	31950	394.84	20230316	3.50	N	196170	500	265 억		5375856	N	N	49557	N	01	N
23	20240227	110905	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	159500	2900	2	1.85	452162227200	2829229	34.14	160200	168000	152400	203500	109700	156600	159818.37	10.14	0	-31298	176666	166632	151666	141632	126666	171650	146650	265	46900	500	112750	100	1	53011828	84554	-1029.03	55.69	12	5.34	-155.00	2864.00	168000	20240227	-5.06	31950	20230316	399.22	168000	-5.06	20240227	70500	126.24	20240201	168000	-5.06	20240227	31950	399.22	20230316	3.50	N	196170	500	265 억		5375856	N	N	49557	N	01	N
24	20240227	100900	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	158900	2300	2	1.47	258034486900	1637414	19.76	160200	163400	152400	203500	109700	156600	157586.69	10.14	0	39210	176666	166632	151666	141632	126666	171650	146650	265	46900	500	112750	100	1	53011828	84236	-1025.16	55.48	12	3.09	-155.00	2864.00	163400	20240227	-2.75	31950	20230316	397.34	163400	-2.75	20240227	70500	125.39	20240201	163400	-2.75	20240227	31950	397.34	20230316	3.50	N	196170	500	265 억		5375856	N	N	49557	N	01	N
25	20240227	090904	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	155100	-1500	5	-0.96	107253792700	673891	8.13	160200	163400	152400	203500	109700	156600	159156.65	10.14	0	25287	176666	166632	151666	141632	126666	171650	146650	265	46900	500	112750	100	1	53011828	82221	-1000.65	54.16	12	1.27	-155.00	2864.00	163400	20240227	-5.08	31950	20230316	385.45	163400	-5.08	20240227	70500	120.00	20240201	163400	-5.08	20240227	31950	385.45	20230316	3.50	N	196170	500	265 억		5375856	N	N	49557	N	01	N
26	20240226	160900	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	156600	25400	2	19.36	1219820985900	8186101	87.47	143000	161700	136700	170500	91900	131200	149047.53	9.90	0	108273	146400	138800	128900	121300	111400	142600	125100	265	39300	500	94460	100	1	53011828	83017	-1010.32	54.68	12	15.44	-155.00	2864.00	161700	20240226	-3.15	31950	20230316	390.14	161700	-3.15	20240226	70500	122.13	20240201	161700	-3.15	20240226	31950	390.14	20230316	2.96	N	196170	500	265 억		5246814	N	N	49515	N	00	N
27	20240226	150855	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	159000	27800	2	21.19	1178628009000	7924780	84.67	143000	161700	136700	170500	91900	131200	148771.35	9.90	0	113745	146400	138800	128900	121300	111400	142600	125100	265	39300	500	94460	100	1	53011828	84289	-1025.81	55.52	12	14.95	-155.00	2864.00	161700	20240226	-1.67	31950	20230316	397.65	161700	-1.67	20240226	70500	125.53	20240201	161700	-1.67	20240226	31950	397.65	20230316	2.96	N	196170	500	265 억		5246814	N	N	26187	N	00	N
28	20240226	140858	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	155700	24500	2	18.67	963249586100	6556905	70.06	143000	157000	136700	170500	91900	131200	146954.29	9.90	0	104669	146400	138800	128900	121300	111400	142600	125100	265	39300	500	94460	100	1	53011828	82539	-1004.52	54.36	12	12.37	-155.00	2864.00	157000	20240226	-0.83	31950	20230316	387.32	157000	-0.83	20240226	70500	120.85	20240201	157000	-0.83	20240226	31950	387.32	20230316	2.96	N	196170	500	265 억		5246814	N	N	26187	N	00	N
29	20240226	130852	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	149600	18400	2	14.02	797196816900	5471893	58.47	143000	152600	136700	170500	91900	131200	145742.67	9.90	0	112696	146400	138800	128900	121300	111400	142600	125100	265	39300	500	94460	100	1	53011828	79306	-965.16	52.23	12	10.32	-155.00	2864.00	152600	20240226	-1.97	31950	20230316	368.23	152600	-1.97	20240226	70500	112.20	20240201	152600	-1.97	20240226	31950	368.23	20230316	2.96	N	196170	500	265 억		5246814	N	N	26187	N	00	N
30	20240226	120851	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	147900	16700	2	12.73	673437396500	4647369	49.66	143000	150000	136700	170500	91900	131200	144966.61	9.90	0	43706	146400	138800	128900	121300	111400	142600	125100	265	39300	500	94460	100	1	53011828	78404	-954.19	51.64	12	8.77	-155.00	2864.00	150000	20240226	-1.40	31950	20230316	362.91	150000	-1.40	20240226	70500	109.79	20240201	150000	-1.40	20240226	31950	362.91	20230316	2.96	N	196170	500	265 억		5246814	N	N	26187	N	00	N
31	20240226	110851	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	145200	14000	2	10.67	625675926200	4323862	46.20	143000	150000	136700	170500	91900	131200	144765.91	9.90	0	-8446	146400	138800	128900	121300	111400	142600	125100	265	39300	500	94460	100	1	53011828	76973	-936.77	50.70	12	8.16	-155.00	2864.00	150000	20240226	-3.20	31950	20230316	354.46	150000	-3.20	20240226	70500	105.96	20240201	150000	-3.20	20240226	31950	354.46	20230316	2.96	N	196170	500	265 억		5246814	N	N	26187	N	00	N
32	20240226	100848	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	147900	16700	2	12.73	512303357800	3554895	37.98	143000	149800	136700	170500	91900	131200	144185.31	9.90	0	28526	146400	138800	128900	121300	111400	142600	125100	265	39300	500	94460	100	1	53011828	78404	-954.19	51.64	12	6.71	-155.00	2864.00	149800	20240226	-1.27	31950	20230316	362.91	149800	-1.27	20240226	70500	109.79	20240201	149800	-1.27	20240226	31950	362.91	20230316	2.96	N	196170	500	265 억		5246814	N	N	26187	N	00	N
33	20240226	090847	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	140000	8800	2	6.71	171237072800	1205767	12.88	143000	146500	136700	170500	91900	131200	142197.87	9.90	0	-66944	146400	138800	128900	121300	111400	142600	125100	265	39300	500	94460	100	1	53011828	74217	-903.23	48.88	12	2.27	-155.00	2864.00	146500	20240226	-4.44	31950	20230316	338.18	146500	-4.44	20240226	70500	98.58	20240201	146500	-4.44	20240226	31950	338.18	20230316	2.96	N	196170	500	265 억		5246814	N	N	26187	N	00	N
34	20240223	160849	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	131200	26200	2	24.95	1215257498400	9301280	155.57	119800	136500	119000	136500	73500	105000	130655.52	9.40	0	305575	118333	111666	98333	91666	78333	115000	95000	265	31500	500	75600	100	1	53011828	69552	-846.45	45.81	12	17.55	-155.00	2864.00	136500	20240223	-3.88	31950	20230316	310.64	136500	-3.88	20240223	70500	86.10	20240201	136500	-3.88	20240223	31950	310.64	20230316	2.98	N	196170	500	265 억		4983565	N	N	26187	N	00	N
35	20240223	150844	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	132200	27200	2	25.90	1171272697400	8966705	149.98	119800	136500	119000	136500	73500	105000	130626.21	9.40	0	291250	118333	111666	98333	91666	78333	115000	95000	265	31500	500	75600	100	1	53011828	70082	-852.90	46.16	12	16.91	-155.00	2864.00	136500	20240223	-3.15	31950	20230316	313.77	136500	-3.15	20240223	70500	87.52	20240201	136500	-3.15	20240223	31950	313.77	20230316	2.98	N	196170	500	265 억		4983565	N	N	2584	N	00	N
36	20240223	140844	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	124300	19300	2	18.38	1048758585300	8017863	134.11	119800	136500	119000	136500	73500	105000	130804.51	9.40	0	219135	118333	111666	98333	91666	78333	115000	95000	265	31500	500	75600	100	1	53011828	65894	-801.94	43.40	12	15.12	-155.00	2864.00	136500	20240223	-8.94	31950	20230316	289.05	136500	-8.94	20240223	70500	76.31	20240201	136500	-8.94	20240223	31950	289.05	20230316	2.98	N	196170	500	265 억		4983565	N	N	2584	N	00	N
37	20240223	130841	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	129600	24600	2	23.43	945703096700	7207499	120.55	119800	136500	119000	136500	73500	105000	131212.97	9.40	0	212565	118333	111666	98333	91666	78333	115000	95000	265	31500	500	75600	100	1	53011828	68703	-836.13	45.25	12	13.60	-155.00	2864.00	136500	20240223	-5.05	31950	20230316	305.63	136500	-5.05	20240223	70500	83.83	20240201	136500	-5.05	20240223	31950	305.63	20230316	2.98	N	196170	500	265 억		4983565	N	N	2584	N	00	N
38	20240223	120844	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	132600	27600	2	26.29	866219351900	6594663	110.30	119800	136500	119000	136500	73500	105000	131353.75	9.40	0	216347	118333	111666	98333	91666	78333	115000	95000	265	31500	500	75600	100	1	53011828	70294	-855.48	46.30	12	12.44	-155.00	2864.00	136500	20240223	-2.86	31950	20230316	315.02	136500	-2.86	20240223	70500	88.09	20240201	136500	-2.86	20240223	31950	315.02	20230316	2.98	N	196170	500	265 억		4983565	N	N	2584	N	00	N
39	20240223	110835	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	134400	29400	2	28.00	783542492700	5968296	99.82	119800	136500	119000	136500	73500	105000	131286.52	9.40	0	198130	118333	111666	98333	91666	78333	115000	95000	265	31500	500	75600	100	1	53011828	71248	-867.10	46.93	12	11.26	-155.00	2864.00	136500	20240223	-1.54	31950	20230316	320.66	136500	-1.54	20240223	70500	90.64	20240201	136500	-1.54	20240223	31950	320.66	20230316	2.98	N	196170	500	265 억		4983565	N	N	2584	N	00	N
40	20240223	100839	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	133500	28500	2	27.14	702523608800	5368094	89.79	119800	136500	119000	136500	73500	105000	130872.84	9.40	0	123494	118333	111666	98333	91666	78333	115000	95000	265	31500	500	75600	100	1	53011828	70771	-861.29	46.61	12	10.13	-155.00	2864.00	136500	20240223	-2.20	31950	20230316	317.84	136500	-2.20	20240223	70500	89.36	20240201	136500	-2.20	20240223	31950	317.84	20230316	2.98	N	196170	500	265 억		4983565	N	N	2584	N	00	N
41	20240223	090842	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	124000	19000	2	18.10	144693424600	1185216	19.82	119800	125700	119000	136500	73500	105000	122089.76	9.40	0	-87013	118333	111666	98333	91666	78333	115000	95000	265	31500	500	75600	100	1	53011828	65735	-800.00	43.30	12	2.24	-155.00	2864.00	125700	20240223	-1.35	31950	20230316	288.11	125700	-1.35	20240223	70500	75.89	20240201	125700	-1.35	20240223	31950	288.11	20230316	2.98	N	196170	500	265 억		4983565	N	N	2584	N	00	N
42	20240222	160829	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	105000	11100	2	11.82	553187887400	5712745	274.10	92600	105000	85000	122000	65800	93900	96765.31	9.11	0	179466	105700	99800	92100	86200	78500	102750	89150	265	28100	500	67600	100	1	53011828	55662	-677.42	36.66	12	10.78	-155.00	2864.00	105000	20240222	0.00	31950	20230316	228.64	105000	0.00	20240222	70500	48.94	20240201	105000	0.00	20240222	31950	228.64	20230316	2.96	N	196170	500	265 억		4829405	N	N	2584	N	00	N
43	20240222	150838	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	97900	4000	2	4.26	477765957200	4971850	238.55	92600	101200	85000	122000	65800	93900	96094.35	9.11	0	243782	105700	99800	92100	86200	78500	102750	89150	265	28100	500	67600	100	1	53011828	51899	-631.61	34.18	12	9.38	-155.00	2864.00	101200	20240222	-3.26	31950	20230316	206.42	101200	-3.26	20240222	70500	38.87	20240201	101200	-3.26	20240222	31950	206.42	20230316	2.96	N	196170	500	265 억		4829405	N	N	4051	N	00	N
44	20240222	140836	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	98100	4200	2	4.47	147791217800	1521415	73.00	92600	98800	92600	122000	65800	93900	97141.36	9.11	0	201808	105700	99800	92100	86200	78500	102750	89150	265	28100	500	67600	100	1	53011828	52005	-632.90	34.25	12	2.87	-155.00	2864.00	100300	20231228	-2.19	31950	20230316	207.04	98800	-0.71	20240222	70500	39.15	20240201	100300	-2.19	20231228	31950	207.04	20230316	2.96	N	196170	500	265 억		4829405	N	N	4051	N	00	N
45	20240222	130824	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	97700	3800	2	4.05	122763439900	1264706	60.68	92600	98800	92600	122000	65800	93900	97069.61	9.11	0	175975	105700	99800	92100	86200	78500	102750	89150	265	28100	500	67600	100	1	53011828	51793	-630.32	34.11	12	2.39	-155.00	2864.00	100300	20231228	-2.59	31950	20230316	205.79	98800	-1.11	20240222	70500	38.58	20240201	100300	-2.59	20231228	31950	205.79	20230316	2.96	N	196170	500	265 억		4829405	N	N	4051	N	00	N
46	20240222	120834	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	97700	3800	2	4.05	109951023700	1133426	54.38	92600	98800	92600	122000	65800	93900	97008.61	9.11	0	158456	105700	99800	92100	86200	78500	102750	89150	265	28100	500	67600	100	1	53011828	51793	-630.32	34.11	12	2.14	-155.00	2864.00	100300	20231228	-2.59	31950	20230316	205.79	98800	-1.11	20240222	70500	38.58	20240201	100300	-2.59	20231228	31950	205.79	20230316	2.96	N	196170	500	265 억		4829405	N	N	4051	N	00	N
47	20240222	110832	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	98000	4100	2	4.37	95045927100	981201	47.08	92600	98800	92600	122000	65800	93900	96867.96	9.11	0	99955	105700	99800	92100	86200	78500	102750	89150	265	28100	500	67600	100	1	53011828	51952	-632.26	34.22	12	1.85	-155.00	2864.00	100300	20231228	-2.29	31950	20230316	206.73	98800	-0.81	20240222	70500	39.01	20240201	100300	-2.29	20231228	31950	206.73	20230316	2.96	N	196170	500	265 억		4829405	N	N	4051	N	00	N
48	20240222	100824	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	96700	2800	2	2.98	79244014000	818685	39.28	92600	98800	92600	122000	65800	93900	96795.47	9.11	0	68306	105700	99800	92100	86200	78500	102750	89150	265	28100	500	67600	100	1	53011828	51262	-623.87	33.76	12	1.54	-155.00	2864.00	100300	20231228	-3.59	31950	20230316	202.66	98800	-2.13	20240222	70500	37.16	20240201	100300	-3.59	20231228	31950	202.66	20230316	2.96	N	196170	500	265 억		4829405	N	N	4051	N	00	N
49	20240222	090839	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	96700	2800	2	2.98	20070036500	210382	10.09	92600	97700	92600	122000	65800	93900	95400.50	9.11	0	18759	105700	99800	92100	86200	78500	102750	89150	265	28100	500	67600	100	1	53011828	51262	-623.87	33.76	12	0.40	-155.00	2864.00	100300	20231228	-3.59	31950	20230316	202.66	98500	-1.83	20240102	70500	37.16	20240201	100300	-3.59	20231228	31950	202.66	20230316	2.96	N	196170	500	265 억		4829405	N	N	4051	N	00	N
50	20240221	160830	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	93900	6800	2	7.81	188169596000	2049169	311.52	86000	98000	84400	113200	61000	87100	91824.75	8.92	500000	86494	92766	89932	88166	85332	83566	89050	84450	265	26100	500	62710	100	1	53011828	49778	-605.81	32.79	12	3.87	-155.00	2864.00	100300	20231228	-6.38	31950	20230316	193.90	98500	-4.67	20240102	70500	33.19	20240201	100300	-6.38	20231228	31950	193.90	20230316	2.93	N	196170	500	265 억		4728499	N	N	4051	N	00	N
51	20240221	150823	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	94600	7500	2	8.61	174726969900	1906246	289.79	86000	98000	84400	113200	61000	87100	91660.32	8.92	500000	61351	92766	89932	88166	85332	83566	89050	84450	265	26100	500	62710	100	1	53011828	50149	-610.32	33.03	12	3.60	-155.00	2864.00	100300	20231228	-5.68	31950	20230316	196.09	98500	-3.96	20240102	70500	34.18	20240201	100300	-5.68	20231228	31950	196.09	20230316	2.93	N	196170	500	265 억		4728499	N	N	5294	N	00	N
52	20240221	140822	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	89900	2800	2	3.21	52201744600	604828	91.95	86000	90000	84400	113200	61000	87100	86308.37	8.92	500000	17213	92766	89932	88166	85332	83566	89050	84450	265	26100	500	62710	100	1	53011828	47658	-580.00	31.39	12	1.14	-155.00	2864.00	100300	20231228	-10.37	31950	20230316	181.38	98500	-8.73	20240102	70500	27.52	20240201	100300	-10.37	20231228	31950	181.38	20230316	2.93	N	196170	500	265 억		4728499	N	N	5294	N	00	N
53	20240221	130823	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	86000	-1100	5	-1.26	38787433700	452103	68.73	86000	87500	84400	113200	61000	87100	85793.26	8.92	500000	10572	92766	89932	88166	85332	83566	89050	84450	265	26100	500	62710	100	1	53011828	45590	-554.84	30.03	12	0.85	-155.00	2864.00	100300	20231228	-14.26	31950	20230316	169.17	98500	-12.69	20240102	70500	21.99	20240201	100300	-14.26	20231228	31950	169.17	20230316	2.93	N	196170	500	265 억		4728499	N	N	5294	N	00	N
54	20240221	120824	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	86200	-900	5	-1.03	36809799300	429109	65.23	86000	87500	84400	113200	61000	87100	85781.83	8.92	500000	7794	92766	89932	88166	85332	83566	89050	84450	265	26100	500	62710	100	1	53011828	45696	-556.13	30.10	12	0.81	-155.00	2864.00	100300	20231228	-14.06	31950	20230316	169.80	98500	-12.49	20240102	70500	22.27	20240201	100300	-14.06	20231228	31950	169.80	20230316	2.93	N	196170	500	265 억		4728499	N	N	5294	N	00	N
55	20240221	110830	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	86800	-300	5	-0.34	34446820200	401754	61.07	86000	87500	84400	113200	61000	87100	85740.97	8.92	500000	6389	92766	89932	88166	85332	83566	89050	84450	265	26100	500	62710	100	1	53011828	46014	-560.00	30.31	12	0.76	-155.00	2864.00	100300	20231228	-13.46	31950	20230316	171.67	98500	-11.88	20240102	70500	23.12	20240201	100300	-13.46	20231228	31950	171.67	20230316	2.93	N	196170	500	265 억		4728499	N	N	5294	N	00	N
56	20240221	100823	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	85400	-1700	5	-1.95	19769882000	229922	34.95	86000	87500	85100	113200	61000	87100	85985.01	8.92	500000	-13392	92766	89932	88166	85332	83566	89050	84450	265	26100	500	62710	100	1	53011828	45272	-550.97	29.82	12	0.43	-155.00	2864.00	100300	20231228	-14.86	31950	20230316	167.29	98500	-13.30	20240102	70500	21.13	20240201	100300	-14.86	20231228	31950	167.29	20230316	2.93	N	196170	500	265 억		4728499	N	N	5294	N	00	N
57	20240221	090822	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	87000	-100	5	-0.11	4714442600	54484	8.28	86000	87500	85700	113200	61000	87100	86528.60	8.92	500000	-764	92766	89932	88166	85332	83566	89050	84450	265	26100	500	62710	100	1	53011828	46120	-561.29	30.38	12	0.10	-155.00	2864.00	100300	20231228	-13.26	31950	20230316	172.30	98500	-11.68	20240102	70500	23.40	20240201	100300	-13.26	20231228	31950	172.30	20230316	2.93	N	196170	500	265 억		4728499	N	N	5294	N	00	N
58	20240220	160815	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	87100	-2300	5	-2.57	57380768300	647026	91.78	90000	91000	86400	116200	62600	89400	88689.33	8.04	0	24131	93000	91200	90000	88200	87000	90600	87600	265	26800	500	64360	100	1	53011828	46173	-561.94	30.41	12	1.22	-155.00	2864.00	100300	20231228	-13.16	31950	20230316	172.61	98500	-11.57	20240102	70500	23.55	20240201	100300	-13.16	20231228	31950	172.61	20230316	2.89	N	196170	500	265 억		4264170	N	N	5294	N	00	N
59	20240220	150817	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	87500	-1900	5	-2.13	53727882100	605124	85.83	90000	91000	86400	116200	62600	89400	88787.95	8.04	0	14353	93000	91200	90000	88200	87000	90600	87600	265	26800	500	64360	100	1	53011828	46385	-564.52	30.55	12	1.14	-155.00	2864.00	100300	20231228	-12.76	31950	20230316	173.87	98500	-11.17	20240102	70500	24.11	20240201	100300	-12.76	20231228	31950	173.87	20230316	2.89	N	196170	500	265 억		4264170	N	N	1955	N	00	N
60	20240220	140814	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	88600	-800	5	-0.89	40776893300	457203	64.85	90000	91000	87500	116200	62600	89400	89187.60	8.04	0	23449	93000	91200	90000	88200	87000	90600	87600	265	26800	500	64360	100	1	53011828	46968	-571.61	30.94	12	0.86	-155.00	2864.00	100300	20231228	-11.67	31950	20230316	177.31	98500	-10.05	20240102	70500	25.67	20240201	100300	-11.67	20231228	31950	177.31	20230316	2.89	N	196170	500	265 억		4264170	N	N	1955	N	00	N
61	20240220	130818	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	89500	100	2	0.11	35655856900	399608	56.68	90000	91000	87500	116200	62600	89400	89226.97	8.04	0	22832	93000	91200	90000	88200	87000	90600	87600	265	26800	500	64360	100	1	53011828	47446	-577.42	31.25	12	0.75	-155.00	2864.00	100300	20231228	-10.77	31950	20230316	180.13	98500	-9.14	20240102	70500	26.95	20240201	100300	-10.77	20231228	31950	180.13	20230316	2.89	N	196170	500	265 억		4264170	N	N	1955	N	00	N
62	20240220	120813	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	89700	300	2	0.34	33239811200	372569	52.85	90000	91000	87500	116200	62600	89400	89217.74	8.04	0	22110	93000	91200	90000	88200	87000	90600	87600	265	26800	500	64360	100	1	53011828	47552	-578.71	31.32	12	0.70	-155.00	2864.00	100300	20231228	-10.57	31950	20230316	180.75	98500	-8.93	20240102	70500	27.23	20240201	100300	-10.57	20231228	31950	180.75	20230316	2.89	N	196170	500	265 억		4264170	N	N	1955	N	00	N
63	20240220	110814	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	89500	100	2	0.11	29946240700	335859	47.64	90000	91000	87500	116200	62600	89400	89162.94	8.04	0	16037	93000	91200	90000	88200	87000	90600	87600	265	26800	500	64360	100	1	53011828	47446	-577.42	31.25	12	0.63	-155.00	2864.00	100300	20231228	-10.77	31950	20230316	180.13	98500	-9.14	20240102	70500	26.95	20240201	100300	-10.77	20231228	31950	180.13	20230316	2.89	N	196170	500	265 억		4264170	N	N	1955	N	00	N
64	20240220	100806	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	88500	-900	5	-1.01	17806249100	200857	28.49	90000	90500	87500	116200	62600	89400	88650.38	8.04	0	-2008	93000	91200	90000	88200	87000	90600	87600	265	26800	500	64360	100	1	53011828	46915	-570.97	30.90	12	0.38	-155.00	2864.00	100300	20231228	-11.76	31950	20230316	177.00	98500	-10.15	20240102	70500	25.53	20240201	100300	-11.76	20231228	31950	177.00	20230316	2.89	N	196170	500	265 억		4264170	N	N	1955	N	00	N
65	20240220	090822	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	89300	-100	5	-0.11	3788071900	42326	6.00	90000	90500	88600	116200	62600	89400	89498.14	8.04	0	-12077	93000	91200	90000	88200	87000	90600	87600	265	26800	500	64360	100	1	53011828	47340	-576.13	31.18	12	0.08	-155.00	2864.00	100300	20231228	-10.97	31950	20230316	179.50	98500	-9.34	20240102	70500	26.67	20240201	100300	-10.97	20231228	31950	179.50	20230316	2.89	N	196170	500	265 억		4264170	N	N	1955	N	00	N
66	20240219	160816	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	89400	-1300	5	-1.43	62515727800	694255	54.19	91800	91800	88800	117900	63500	90700	90044.67	8.27	0	-122030	96633	93666	90533	87566	84433	95150	89050	265	27200	500	65300	100	1	53011828	47393	-576.77	31.22	12	1.31	-155.00	2864.00	100300	20231228	-10.87	31950	20230316	179.81	98500	-9.24	20240102	70500	26.81	20240201	100300	-10.87	20231228	31950	179.81	20230316	2.86	N	196170	500	265 억		4382811	N	N	1955	N	00	N
67	20240219	150820	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	90000	-700	5	-0.77	59098034400	656118	51.21	91800	91800	88800	117900	63500	90700	90069.36	8.27	0	-121517	96633	93666	90533	87566	84433	95150	89050	265	27200	500	65300	100	1	53011828	47711	-580.65	31.42	12	1.24	-155.00	2864.00	100300	20231228	-10.27	31950	20230316	181.69	98500	-8.63	20240102	70500	27.66	20240201	100300	-10.27	20231228	31950	181.69	20230316	2.86	N	196170	500	265 억		4382811	N	N	6430	N	00	N
68	20240219	140820	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	89900	-800	5	-0.88	52855867000	586751	45.80	91800	91800	88800	117900	63500	90700	90079.08	8.27	0	-121660	96633	93666	90533	87566	84433	95150	89050	265	27200	500	65300	100	1	53011828	47658	-580.00	31.39	12	1.11	-155.00	2864.00	100300	20231228	-10.37	31950	20230316	181.38	98500	-8.73	20240102	70500	27.52	20240201	100300	-10.37	20231228	31950	181.38	20230316	2.86	N	196170	500	265 억		4382811	N	N	6430	N	00	N
69	20240219	130819	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	89000	-1700	5	-1.87	45917545700	509199	39.74	91800	91800	88800	117900	63500	90700	90172.90	8.27	0	-107796	96633	93666	90533	87566	84433	95150	89050	265	27200	500	65300	100	1	53011828	47181	-574.19	31.08	12	0.96	-155.00	2864.00	100300	20231228	-11.27	31950	20230316	178.56	98500	-9.64	20240102	70500	26.24	20240201	100300	-11.27	20231228	31950	178.56	20230316	2.86	N	196170	500	265 억		4382811	N	N	6430	N	00	N
70	20240219	120818	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	90400	-300	5	-0.33	38327461700	424548	33.14	91800	91800	88800	117900	63500	90700	90275.25	8.27	0	-72227	96633	93666	90533	87566	84433	95150	89050	265	27200	500	65300	100	1	53011828	47923	-583.23	31.56	12	0.80	-155.00	2864.00	100300	20231228	-9.87	31950	20230316	182.94	98500	-8.22	20240102	70500	28.23	20240201	100300	-9.87	20231228	31950	182.94	20230316	2.86	N	196170	500	265 억		4382811	N	N	6430	N	00	N
71	20240219	110816	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	90400	-300	5	-0.33	32415923400	359442	28.06	91800	91800	88800	117900	63500	90700	90179.64	8.27	0	-69591	96633	93666	90533	87566	84433	95150	89050	265	27200	500	65300	100	1	53011828	47923	-583.23	31.56	12	0.68	-155.00	2864.00	100300	20231228	-9.87	31950	20230316	182.94	98500	-8.22	20240102	70500	28.23	20240201	100300	-9.87	20231228	31950	182.94	20230316	2.86	N	196170	500	265 억		4382811	N	N	6430	N	00	N
72	20240219	100812	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	90500	-200	5	-0.22	25788645300	285790	22.31	91800	91800	88800	117900	63500	90700	90231.39	8.27	0	-62224	96633	93666	90533	87566	84433	95150	89050	265	27200	500	65300	100	1	53011828	47976	-583.87	31.60	12	0.54	-155.00	2864.00	100300	20231228	-9.77	31950	20230316	183.26	98500	-8.12	20240102	70500	28.37	20240201	100300	-9.77	20231228	31950	183.26	20230316	2.86	N	196170	500	265 억		4382811	N	N	6430	N	00	N
73	20240219	090812	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	90900	200	2	0.22	6777452300	74659	5.83	91800	91800	89500	117900	63500	90700	90782.10	8.27	0	-27948	96633	93666	90533	87566	84433	95150	89050	265	27200	500	65300	100	1	53011828	48188	-586.45	31.74	12	0.14	-155.00	2864.00	100300	20231228	-9.37	31950	20230316	184.51	98500	-7.72	20240102	70500	28.94	20240201	100300	-9.37	20231228	31950	184.51	20230316	2.86	N	196170	500	265 억		4382811	N	N	6430	N	00	N
74	20240216	160808	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	90700	3200	2	3.66	114511715500	1266371	102.57	88100	93500	87400	113700	61300	87500	90424.77	8.14	0	15842	94566	91032	87566	84032	80566	92800	85800	265	26200	500	63000	100	1	53011828	48082	-585.16	31.67	12	2.39	-155.00	2864.00	100300	20231228	-9.57	31950	20230316	183.88	98500	-7.92	20240102	70500	28.65	20240201	100300	-9.57	20231228	31950	183.88	20230316	2.81	N	196170	500	265 억		4314108	N	N	6430	N	00	N
75	20240216	150815	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	90600	3100	2	3.54	109718797300	1213556	98.29	88100	93500	87400	113700	61300	87500	90410.99	8.14	0	22968	94566	91032	87566	84032	80566	92800	85800	265	26200	500	63000	100	1	53011828	48029	-584.52	31.63	12	2.29	-155.00	2864.00	100300	20231228	-9.67	31950	20230316	183.57	98500	-8.02	20240102	70500	28.51	20240201	100300	-9.67	20231228	31950	183.57	20230316	2.81	N	196170	500	265 억		4314108	N	N	3095	N	00	N
76	20240216	140818	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	92700	5200	2	5.94	90426909200	1002480	81.20	88100	93500	87400	113700	61300	87500	90203.21	8.14	0	41654	94566	91032	87566	84032	80566	92800	85800	265	26200	500	63000	100	1	53011828	49142	-598.06	32.37	12	1.89	-155.00	2864.00	100300	20231228	-7.58	31950	20230316	190.14	98500	-5.89	20240102	70500	31.49	20240201	100300	-7.58	20231228	31950	190.14	20230316	2.81	N	196170	500	265 억		4314108	N	N	3095	N	00	N
77	20240216	130810	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	89600	2100	2	2.40	60202924100	673387	54.54	88100	91100	87400	113700	61300	87500	89403.16	8.14	0	-23877	94566	91032	87566	84032	80566	92800	85800	265	26200	500	63000	100	1	53011828	47499	-578.06	31.28	12	1.27	-155.00	2864.00	100300	20231228	-10.67	31950	20230316	180.44	98500	-9.04	20240102	70500	27.09	20240201	100300	-10.67	20231228	31950	180.44	20230316	2.81	N	196170	500	265 억		4314108	N	N	3095	N	00	N
78	20240216	120812	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	90900	3400	2	3.89	49174268400	550376	44.58	88100	91000	87400	113700	61300	87500	89346.68	8.14	0	19587	94566	91032	87566	84032	80566	92800	85800	265	26200	500	63000	100	1	53011828	48188	-586.45	31.74	12	1.04	-155.00	2864.00	100300	20231228	-9.37	31950	20230316	184.51	98500	-7.72	20240102	70500	28.94	20240201	100300	-9.37	20231228	31950	184.51	20230316	2.81	N	196170	500	265 억		4314108	N	N	3095	N	00	N
79	20240216	110820	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	89300	1800	2	2.06	38688293000	434104	35.16	88100	90700	87400	113700	61300	87500	89122.18	8.14	0	-15942	94566	91032	87566	84032	80566	92800	85800	265	26200	500	63000	100	1	53011828	47340	-576.13	31.18	12	0.82	-155.00	2864.00	100300	20231228	-10.97	31950	20230316	179.50	98500	-9.34	20240102	70500	26.67	20240201	100300	-10.97	20231228	31950	179.50	20230316	2.81	N	196170	500	265 억		4314108	N	N	3095	N	00	N
80	20240216	100813	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	88600	1100	2	1.26	27955010700	314245	25.45	88100	90700	87400	113700	61300	87500	88959.29	8.14	0	-24503	94566	91032	87566	84032	80566	92800	85800	265	26200	500	63000	100	1	53011828	46968	-571.61	30.94	12	0.59	-155.00	2864.00	100300	20231228	-11.67	31950	20230316	177.31	98500	-10.05	20240102	70500	25.67	20240201	100300	-11.67	20231228	31950	177.31	20230316	2.81	N	196170	500	265 억		4314108	N	N	3095	N	00	N
81	20240216	090807	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	88300	800	2	0.91	5819019400	65867	5.33	88100	89300	87400	113700	61300	87500	88344.99	8.14	0	-13902	94566	91032	87566	84032	80566	92800	85800	265	26200	500	63000	100	1	53011828	46809	-569.68	30.83	12	0.12	-155.00	2864.00	100300	20231228	-11.96	31950	20230316	176.37	98500	-10.36	20240102	70500	25.25	20240201	100300	-11.96	20231228	31950	176.37	20230316	2.81	N	196170	500	265 억		4314108	N	N	3095	N	00	N
82	20240215	160806	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	87500	500	2	0.57	108031141000	1227414	86.33	87300	91100	84100	113100	60900	87000	88015.74	8.19	0	-9145	94533	90766	86433	82666	78333	92650	84550	265	26100	500	62640	100	1	53011828	46385	-564.52	30.55	12	2.32	-155.00	2864.00	100300	20231228	-12.76	31950	20230316	173.87	98500	-11.17	20240102	70500	24.11	20240201	100300	-12.76	20231228	31950	173.87	20230316	2.78	N	196170	500	265 억		4341295	N	N	3095	N	00	N
83	20240215	150811	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	87100	100	2	0.11	104605381900	1188199	83.58	87300	91100	84100	113100	60900	87000	88037.04	8.19	0	-11197	94533	90766	86433	82666	78333	92650	84550	265	26100	500	62640	100	1	53011828	46173	-561.94	30.41	12	2.24	-155.00	2864.00	100300	20231228	-13.16	31950	20230316	172.61	98500	-11.57	20240102	70500	23.55	20240201	100300	-13.16	20231228	31950	172.61	20230316	2.78	N	196170	500	265 억		4341295	N	N	3462	N	00	N
84	20240215	140806	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	88300	1300	2	1.49	92408683100	1048291	73.73	87300	91100	84100	113100	60900	87000	88151.89	8.19	0	-23023	94533	90766	86433	82666	78333	92650	84550	265	26100	500	62640	100	1	53011828	46809	-569.68	30.83	12	1.98	-155.00	2864.00	100300	20231228	-11.96	31950	20230316	176.37	98500	-10.36	20240102	70500	25.25	20240201	100300	-11.96	20231228	31950	176.37	20230316	2.78	N	196170	500	265 억		4341295	N	N	3462	N	00	N
85	20240215	130751	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	88400	1400	2	1.61	86053464200	976471	68.68	87300	91100	84100	113100	60900	87000	88127.16	8.19	0	-30860	94533	90766	86433	82666	78333	92650	84550	265	26100	500	62640	100	1	53011828	46862	-570.32	30.87	12	1.84	-155.00	2864.00	100300	20231228	-11.86	31950	20230316	176.68	98500	-10.25	20240102	70500	25.39	20240201	100300	-11.86	20231228	31950	176.68	20230316	2.78	N	196170	500	265 억		4341295	N	N	3462	N	00	N
86	20240215	120806	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	89900	2900	2	3.33	76762201700	872059	61.34	87300	91100	84100	113100	60900	87000	88024.25	8.19	0	-38208	94533	90766	86433	82666	78333	92650	84550	265	26100	500	62640	100	1	53011828	47658	-580.00	31.39	12	1.65	-155.00	2864.00	100300	20231228	-10.37	31950	20230316	181.38	98500	-8.73	20240102	70500	27.52	20240201	100300	-10.37	20231228	31950	181.38	20230316	2.78	N	196170	500	265 억		4341295	N	N	3462	N	00	N
87	20240215	110802	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	89600	2600	2	2.99	51908515000	596397	41.95	87300	89700	84100	113100	60900	87000	87036.86	8.19	0	-70078	94533	90766	86433	82666	78333	92650	84550	265	26100	500	62640	100	1	53011828	47499	-578.06	31.28	12	1.13	-155.00	2864.00	100300	20231228	-10.67	31950	20230316	180.44	98500	-9.04	20240102	70500	27.09	20240201	100300	-10.67	20231228	31950	180.44	20230316	2.78	N	196170	500	265 억		4341295	N	N	3462	N	00	N
88	20240215	100801	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	86700	-300	5	-0.34	28662771100	333455	23.45	87300	87600	84100	113100	60900	87000	85956.53	8.19	0	-62684	94533	90766	86433	82666	78333	92650	84550	265	26100	500	62640	100	1	53011828	45961	-559.35	30.27	12	0.63	-155.00	2864.00	100300	20231228	-13.56	31950	20230316	171.36	98500	-11.98	20240102	70500	22.98	20240201	100300	-13.56	20231228	31950	171.36	20230316	2.78	N	196170	500	265 억		4341295	N	N	3462	N	00	N
89	20240215	090804	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	85400	-1600	5	-1.84	7687432200	89076	6.27	87300	87600	85200	113100	60900	87000	86300.92	8.19	0	-16232	94533	90766	86433	82666	78333	92650	84550	265	26100	500	62640	100	1	53011828	45272	-550.97	29.82	12	0.17	-155.00	2864.00	100300	20231228	-14.86	31950	20230316	167.29	98500	-13.30	20240102	70500	21.13	20240201	100300	-14.86	20231228	31950	167.29	20230316	2.78	N	196170	500	265 억		4341295	N	N	3462	N	00	N
90	20240214	160758	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	87000	400	2	0.46	121776592400	1414311	79.60	84500	90200	82100	112500	60700	86600	86101.11	8.42	0	-153401	96400	91500	83400	78500	70400	93950	80950	265	25900	500	62350	100	1	53011828	46120	-561.29	30.38	12	2.67	-155.00	2864.00	100300	20231228	-13.26	31950	20230316	172.30	98500	-11.68	20240102	70500	23.40	20240201	100300	-13.26	20231228	31950	172.30	20230316	2.77	N	196170	500	265 억		4465781	N	N	3462	N	00	N
91	20240214	150759	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	86600	0	3	0.00	118429812500	1375709	77.43	84500	90200	82100	112500	60700	86600	86085.55	8.42	0	-162082	96400	91500	83400	78500	70400	93950	80950	265	25900	500	62350	100	1	53011828	45908	-558.71	30.24	12	2.60	-155.00	2864.00	100300	20231228	-13.66	31950	20230316	171.05	98500	-12.08	20240102	70500	22.84	20240201	100300	-13.66	20231228	31950	171.05	20230316	2.77	N	196170	500	265 억		4465781	N	N	5171	N	00	N
92	20240214	140755	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	87100	500	2	0.58	108144636500	1257189	70.76	84500	90200	82100	112500	60700	86600	86019.95	8.42	0	-156265	96400	91500	83400	78500	70400	93950	80950	265	25900	500	62350	100	1	53011828	46173	-561.94	30.41	12	2.37	-155.00	2864.00	100300	20231228	-13.16	31950	20230316	172.61	98500	-11.57	20240102	70500	23.55	20240201	100300	-13.16	20231228	31950	172.61	20230316	2.77	N	196170	500	265 억		4465781	N	N	5171	N	00	N
93	20240214	130758	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	87100	500	2	0.58	102515721500	1192398	67.11	84500	90200	82100	112500	60700	86600	85973.24	8.42	0	-157181	96400	91500	83400	78500	70400	93950	80950	265	25900	500	62350	100	1	53011828	46173	-561.94	30.41	12	2.25	-155.00	2864.00	100300	20231228	-13.16	31950	20230316	172.61	98500	-11.57	20240102	70500	23.55	20240201	100300	-13.16	20231228	31950	172.61	20230316	2.77	N	196170	500	265 억		4465781	N	N	5171	N	00	N
94	20240214	120752	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	87000	400	2	0.46	95860792800	1115674	62.80	84500	90200	82100	112500	60700	86600	85920.50	8.42	0	-162500	96400	91500	83400	78500	70400	93950	80950	265	25900	500	62350	100	1	53011828	46120	-561.29	30.38	12	2.10	-155.00	2864.00	100300	20231228	-13.26	31950	20230316	172.30	98500	-11.68	20240102	70500	23.40	20240201	100300	-13.26	20231228	31950	172.30	20230316	2.77	N	196170	500	265 억		4465781	N	N	5171	N	00	N
95	20240214	110758	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	86100	-500	5	-0.58	88756926700	1033607	58.18	84500	90200	82100	112500	60700	86600	85869.47	8.42	0	-150374	96400	91500	83400	78500	70400	93950	80950	265	25900	500	62350	100	1	53011828	45643	-555.48	30.06	12	1.95	-155.00	2864.00	100300	20231228	-14.16	31950	20230316	169.48	98500	-12.59	20240102	70500	22.13	20240201	100300	-14.16	20231228	31950	169.48	20230316	2.77	N	196170	500	265 억		4465781	N	N	5171	N	00	N
96	20240214	090748	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	89900	3300	2	3.81	21526068600	246966	13.90	84500	90200	84300	112500	60700	86600	87167.22	8.42	0	-24542	96400	91500	83400	78500	70400	93950	80950	265	25900	500	62350	100	1	53011828	47658	-580.00	31.39	12	0.47	-155.00	2864.00	100300	20231228	-10.37	31950	20230316	181.38	98500	-8.73	20240102	70500	27.52	20240201	100300	-10.37	20231228	31950	181.38	20230316	2.77	N	196170	500	265 억		4465781	N	N	5171	N	00	N
97	20240213	160748	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	86600	9800	2	12.76	146188529700	1761105	292.75	77100	88300	75300	99800	53800	76800	83008.13	8.42	0	-15306	79933	78366	76333	74766	72733	79150	75550	265	23000	500	55290	100	1	53011828	45908	-558.71	30.24	12	3.32	-155.00	2864.00	100300	20231228	-13.66	31950	20230316	171.05	98500	-12.08	20240102	70500	22.84	20240201	100300	-13.66	20231228	31950	171.05	20230316	2.78	N	196170	500	265 억		4464544	N	N	5171	N	00	N
98	20240213	150745	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	86800	10000	2	13.02	138617916900	1673501	278.19	77100	88300	75300	99800	53800	76800	82831.39	8.42	0	-30394	79933	78366	76333	74766	72733	79150	75550	265	23000	500	55290	100	1	53011828	46014	-560.00	30.31	12	3.16	-155.00	2864.00	100300	20231228	-13.46	31950	20230316	171.67	98500	-11.88	20240102	70500	23.12	20240201	100300	-13.46	20231228	31950	171.67	20230316	2.78	N	196170	500	265 억		4464544	N	N	693	N	00	N
99	20240213	140754	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	86200	9400	2	12.24	103393429700	1267340	210.67	77100	86400	75300	99800	53800	76800	81583.34	8.42	0	-33751	79933	78366	76333	74766	72733	79150	75550	265	23000	500	55290	100	1	53011828	45696	-556.13	30.10	12	2.39	-155.00	2864.00	100300	20231228	-14.06	31950	20230316	169.80	98500	-12.49	20240102	70500	22.27	20240201	100300	-14.06	20231228	31950	169.80	20230316	2.78	N	196170	500	265 억		4464544	N	N	693	N	00	N
100	20240213	130745	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	80500	3700	2	4.82	39163939400	504056	83.79	77100	81000	75300	99800	53800	76800	77697.74	8.42	0	-694	79933	78366	76333	74766	72733	79150	75550	265	23000	500	55290	100	1	53011828	42675	-519.35	28.11	12	0.95	-155.00	2864.00	100300	20231228	-19.74	31950	20230316	151.96	98500	-18.27	20240102	70500	14.18	20240201	100300	-19.74	20231228	31950	151.96	20230316	2.78	N	196170	500	265 억		4464544	N	N	693	N	00	N
101	20240213	120754	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	78000	1200	2	1.56	26099354200	339582	56.45	77100	78500	75300	99800	53800	76800	76857.31	8.42	0	1952	79933	78366	76333	74766	72733	79150	75550	265	23000	500	55290	100	1	53011828	41349	-503.23	27.23	12	0.64	-155.00	2864.00	100300	20231228	-22.23	31950	20230316	144.13	98500	-20.81	20240102	70500	10.64	20240201	100300	-22.23	20231228	31950	144.13	20230316	2.78	N	196170	500	265 억		4464544	N	N	693	N	00	N
102	20240213	110810	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	77000	200	2	0.26	18408636500	240706	40.01	77100	77400	75300	99800	53800	76800	76477.57	8.42	0	-2259	79933	78366	76333	74766	72733	79150	75550	265	23000	500	55290	100	1	53011828	40819	-496.77	26.89	12	0.45	-155.00	2864.00	100300	20231228	-23.23	31950	20230316	141.00	98500	-21.83	20240102	70500	9.22	20240201	100300	-23.23	20231228	31950	141.00	20230316	2.78	N	196170	500	265 억		4464544	N	N	693	N	00	N
103	20240213	100635	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	77200	400	2	0.52	13892098200	182066	30.27	77100	77400	75300	99800	53800	76800	76302.31	8.42	0	-2004	79933	78366	76333	74766	72733	79150	75550	265	23000	500	55290	100	1	53011828	40925	-498.06	26.96	12	0.34	-155.00	2864.00	100300	20231228	-23.03	31950	20230316	141.63	98500	-21.62	20240102	70500	9.50	20240201	100300	-23.03	20231228	31950	141.63	20230316	2.78	N	196170	500	265 억		4464544	N	N	693	N	00	N