KissMeData/418550/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

46 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	161214	57	100.00	KSQ150	기타서비스	N	N	N	N	N	28400	2200	2	8.40	36363319400	1301593	212.56	27050	28450	27000	34050	18350	26200	27936.68	1.14	-16669	28133	27166	26633	25666	25133	26900	25400	32	7850	100	18340	50	1	31565773	8965	-135.89	13.03	12	4.12	-209.00	2179.00	44300	20230410	-35.89	17530	20231027	62.01	29600	-4.05	20240222	19120	48.54	20240131	44300	-35.89	20230410	17530	62.01	20231027	2.01	N	418550	100	31 억	358735	N	N	2030	N	N
3	20240229	151221	57	100.00	KSQ150	기타서비스	N	N	N	N	N	28150	1950	2	7.44	34529721750	1236892	202.00	27050	28450	27000	34050	18350	26200	27916.56	1.14	-23274	28133	27166	26633	25666	25133	26900	25400	32	7850	100	18340	50	1	31565773	8886	-134.69	12.92	12	3.92	-209.00	2179.00	44300	20230410	-36.46	17530	20231027	60.58	29600	-4.90	20240222	19120	47.23	20240131	44300	-36.46	20230410	17530	60.58	20231027	2.01	N	418550	100	31 억	358735	N	N	1428	N	N
4	20240229	141220	57	100.00	KSQ150	기타서비스	N	N	N	N	N	28050	1850	2	7.06	30420612650	1091076	178.18	27050	28450	27000	34050	18350	26200	27881.33	1.14	-21780	28133	27166	26633	25666	25133	26900	25400	32	7850	100	18340	50	1	31565773	8854	-134.21	12.87	12	3.46	-209.00	2179.00	44300	20230410	-36.68	17530	20231027	60.01	29600	-5.24	20240222	19120	46.71	20240131	44300	-36.68	20230410	17530	60.01	20231027	2.01	N	418550	100	31 억	358735	N	N	1428	N	N
5	20240229	131218	57	100.00	KSQ150	기타서비스	N	N	N	N	N	28100	1900	2	7.25	27183475400	975796	159.36	27050	28450	27000	34050	18350	26200	27857.79	1.14	-5017	28133	27166	26633	25666	25133	26900	25400	32	7850	100	18340	50	1	31565773	8870	-134.45	12.90	12	3.09	-209.00	2179.00	44300	20230410	-36.57	17530	20231027	60.30	29600	-5.07	20240222	19120	46.97	20240131	44300	-36.57	20230410	17530	60.30	20231027	2.01	N	418550	100	31 억	358735	N	N	1428	N	N
6	20240229	121218	57	100.00	KSQ150	기타서비스	N	N	N	N	N	28050	1850	2	7.06	25416403800	912682	149.05	27050	28450	27000	34050	18350	26200	27848.08	1.14	-12031	28133	27166	26633	25666	25133	26900	25400	32	7850	100	18340	50	1	31565773	8854	-134.21	12.87	12	2.89	-209.00	2179.00	44300	20230410	-36.68	17530	20231027	60.01	29600	-5.24	20240222	19120	46.71	20240131	44300	-36.68	20230410	17530	60.01	20231027	2.01	N	418550	100	31 억	358735	N	N	1428	N	N
7	20240229	111222	57	100.00	KSQ150	기타서비스	N	N	N	N	N	27450	1250	2	4.77	22364978900	803164	131.17	27050	28450	27000	34050	18350	26200	27846.14	1.14	-32450	28133	27166	26633	25666	25133	26900	25400	32	7850	100	18340	50	1	31565773	8665	-131.34	12.60	12	2.54	-209.00	2179.00	44300	20230410	-38.04	17530	20231027	56.59	29600	-7.26	20240222	19120	43.57	20240131	44300	-38.04	20230410	17530	56.59	20231027	2.01	N	418550	100	31 억	358735	N	N	1428	N	N
8	20240229	101223	57	100.00	KSQ150	기타서비스	N	N	N	N	N	27650	1450	2	5.53	18452515850	661089	107.96	27050	28450	27000	34050	18350	26200	27912.37	1.14	-37530	28133	27166	26633	25666	25133	26900	25400	32	7850	100	18340	50	1	31565773	8728	-132.30	12.69	12	2.09	-209.00	2179.00	44300	20230410	-37.58	17530	20231027	57.73	29600	-6.59	20240222	19120	44.61	20240131	44300	-37.58	20230410	17530	57.73	20231027	2.01	N	418550	100	31 억	358735	N	N	1428	N	N
9	20240229	091221	57	100.00	KSQ150	기타서비스	N	N	N	N	N	27800	1600	2	6.11	8668954800	311877	50.93	27050	28200	27000	34050	18350	26200	27796.20	1.14	-54003	28133	27166	26633	25666	25133	26900	25400	32	7850	100	18340	50	1	31565773	8775	-133.01	12.76	12	0.99	-209.00	2179.00	44300	20230410	-37.25	17530	20231027	58.59	29600	-6.08	20240222	19120	45.40	20240131	44300	-37.25	20230410	17530	58.59	20231027	2.01	N	418550	100	31 억	358735	N	N	1428	N	N
10	20240228	161109	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26200	-300	5	-1.13	15614578400	579161	58.87	26950	27600	26100	34450	18550	26500	26961.90	1.08	10756	28733	27616	26583	25466	24433	28175	26025	32	7950	100	18550	50	1	31565773	8270	-125.36	12.02	12	1.83	-209.00	2179.00	44300	20230410	-40.86	17530	20231027	49.46	29600	-11.49	20240222	19120	37.03	20240131	44300	-40.86	20230410	17530	49.46	20231027	1.98	N	418550	100	31 억	342251	N	N	1428	N	N
11	20240228	151107	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26300	-200	5	-0.75	15081437950	558817	56.80	26950	27600	26150	34450	18550	26500	26988.15	1.08	6347	28733	27616	26583	25466	24433	28175	26025	32	7950	100	18550	50	1	31565773	8302	-125.84	12.07	12	1.77	-209.00	2179.00	44300	20230410	-40.63	17530	20231027	50.03	29600	-11.15	20240222	19120	37.55	20240131	44300	-40.63	20230410	17530	50.03	20231027	1.98	N	418550	100	31 억	342251	N	N	831	N	N
12	20240228	141219	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26600	100	2	0.38	13254634700	489620	49.77	26950	27600	26350	34450	18550	26500	27071.27	1.08	11739	28733	27616	26583	25466	24433	28175	26025	32	7950	100	18550	50	1	31565773	8396	-127.27	12.21	12	1.55	-209.00	2179.00	44300	20230410	-39.95	17530	20231027	51.74	29600	-10.14	20240222	19120	39.12	20240131	44300	-39.95	20230410	17530	51.74	20231027	1.98	N	418550	100	31 억	342251	N	N	831	N	N
13	20240228	131205	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26450	-50	5	-0.19	11999707200	442557	44.98	26950	27600	26350	34450	18550	26500	27114.49	1.08	19749	28733	27616	26583	25466	24433	28175	26025	32	7950	100	18550	50	1	31565773	8349	-126.56	12.14	12	1.40	-209.00	2179.00	44300	20230410	-40.29	17530	20231027	50.88	29600	-10.64	20240222	19120	38.34	20240131	44300	-40.29	20230410	17530	50.88	20231027	1.98	N	418550	100	31 억	342251	N	N	831	N	N
14	20240228	121223	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26900	400	2	1.51	10275260300	377795	38.40	26950	27600	26700	34450	18550	26500	27197.98	1.08	24396	28733	27616	26583	25466	24433	28175	26025	32	7950	100	18550	50	1	31565773	8491	-128.71	12.35	12	1.20	-209.00	2179.00	44300	20230410	-39.28	17530	20231027	53.45	29600	-9.12	20240222	19120	40.69	20240131	44300	-39.28	20230410	17530	53.45	20231027	1.98	N	418550	100	31 억	342251	N	N	831	N	N
15	20240228	111138	57	100.00	KSQ150	기타서비스	N	N	N	N	N	27350	850	2	3.21	8941861900	328734	33.41	26950	27600	26700	34450	18550	26500	27200.90	1.08	36039	28733	27616	26583	25466	24433	28175	26025	32	7950	100	18550	50	1	31565773	8633	-130.86	12.55	12	1.04	-209.00	2179.00	44300	20230410	-38.26	17530	20231027	56.02	29600	-7.60	20240222	19120	43.04	20240131	44300	-38.26	20230410	17530	56.02	20231027	1.98	N	418550	100	31 억	342251	N	N	831	N	N
16	20240228	101219	57	100.00	KSQ150	기타서비스	N	N	N	N	N	27300	800	2	3.02	7451744250	274127	27.86	26950	27600	26700	34450	18550	26500	27183.55	1.08	28122	28733	27616	26583	25466	24433	28175	26025	32	7950	100	18550	50	1	31565773	8617	-130.62	12.53	12	0.87	-209.00	2179.00	44300	20230410	-38.37	17530	20231027	55.73	29600	-7.77	20240222	19120	42.78	20240131	44300	-38.37	20230410	17530	55.73	20231027	1.98	N	418550	100	31 억	342251	N	N	831	N	N
17	20240228	091223	57	100.00	KSQ150	기타서비스	N	N	N	N	N	27350	850	2	3.21	2439503650	89754	9.12	26950	27600	26700	34450	18550	26500	27179.89	1.08	10427	28733	27616	26583	25466	24433	28175	26025	32	7950	100	18550	50	1	31565773	8633	-130.86	12.55	12	0.28	-209.00	2179.00	44300	20230410	-38.26	17530	20231027	56.02	29600	-7.60	20240222	19120	43.04	20240131	44300	-38.26	20230410	17530	56.02	20231027	1.98	N	418550	100	31 억	342251	N	N	831	N	N
18	20240227	161218	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26500	1050	2	4.13	25964897250	980034	203.89	25700	27700	25550	33050	17850	25450	26493.89	1.25	-56699	28383	26916	26133	24666	23883	26525	24275	32	7600	100	17810	50	1	31565773	8365	-126.79	12.16	12	3.10	-209.00	2179.00	44300	20230410	-40.18	17530	20231027	51.17	29600	-10.47	20240222	19120	38.60	20240131	44300	-40.18	20230410	17530	51.17	20231027	2.02	N	418550	100	31 억	393342	N	N	831	N	N
19	20240227	151218	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26500	1050	2	4.13	25319285750	955714	198.83	25700	27700	25550	33050	17850	25450	26492.56	1.25	-50704	28383	26916	26133	24666	23883	26525	24275	32	7600	100	17810	50	1	31565773	8365	-126.79	12.16	12	3.03	-209.00	2179.00	44300	20230410	-40.18	17530	20231027	51.17	29600	-10.47	20240222	19120	38.60	20240131	44300	-40.18	20230410	17530	51.17	20231027	2.02	N	418550	100	31 억	393342	N	N	779	N	N
20	20240227	141216	57	100.00	KSQ150	기타서비스	N	N	N	N	N	25900	450	2	1.77	22467936350	847666	176.35	25700	27700	25550	33050	17850	25450	26505.67	1.25	-47339	28383	26916	26133	24666	23883	26525	24275	32	7600	100	17810	50	1	31565773	8176	-123.92	11.89	12	2.69	-209.00	2179.00	44300	20230410	-41.53	17530	20231027	47.75	29600	-12.50	20240222	19120	35.46	20240131	44300	-41.53	20230410	17530	47.75	20231027	2.02	N	418550	100	31 억	393342	N	N	779	N	N
21	20240227	131137	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26200	750	2	2.95	19675093150	741040	154.17	25700	27700	25550	33050	17850	25450	26550.68	1.25	-28617	28383	26916	26133	24666	23883	26525	24275	32	7600	100	17810	50	1	31565773	8270	-125.36	12.02	12	2.35	-209.00	2179.00	44300	20230410	-40.86	17530	20231027	49.46	29600	-11.49	20240222	19120	37.03	20240131	44300	-40.86	20230410	17530	49.46	20231027	2.02	N	418550	100	31 억	393342	N	N	779	N	N
22	20240227	121217	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26000	550	2	2.16	18644843200	701377	145.92	25700	27700	25550	33050	17850	25450	26583.23	1.25	-11768	28383	26916	26133	24666	23883	26525	24275	32	7600	100	17810	50	1	31565773	8207	-124.40	11.93	12	2.22	-209.00	2179.00	44300	20230410	-41.31	17530	20231027	48.32	29600	-12.16	20240222	19120	35.98	20240131	44300	-41.31	20230410	17530	48.32	20231027	2.02	N	418550	100	31 억	393342	N	N	779	N	N
23	20240227	111220	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26100	650	2	2.55	16576954950	621956	129.39	25700	27700	25550	33050	17850	25450	26652.98	1.25	1254	28383	26916	26133	24666	23883	26525	24275	32	7600	100	17810	50	1	31565773	8239	-124.88	11.98	12	1.97	-209.00	2179.00	44300	20230410	-41.08	17530	20231027	48.89	29600	-11.82	20240222	19120	36.51	20240131	44300	-41.08	20230410	17530	48.89	20231027	2.02	N	418550	100	31 억	393342	N	N	779	N	N
24	20240227	101213	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26650	1200	2	4.72	9507160150	360126	74.92	25700	27000	25550	33050	17850	25450	26399.59	1.25	13119	28383	26916	26133	24666	23883	26525	24275	32	7600	100	17810	50	1	31565773	8412	-127.51	12.23	12	1.14	-209.00	2179.00	44300	20230410	-39.84	17530	20231027	52.03	29600	-9.97	20240222	19120	39.38	20240131	44300	-39.84	20230410	17530	52.03	20231027	2.02	N	418550	100	31 억	393342	N	N	779	N	N
25	20240227	091218	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26100	650	2	2.55	1285531750	49556	10.31	25700	26300	25550	33050	17850	25450	25941.19	1.25	-14339	28383	26916	26133	24666	23883	26525	24275	32	7600	100	17810	50	1	31565773	8239	-124.88	11.98	12	0.16	-209.00	2179.00	44300	20230410	-41.08	17530	20231027	48.89	29600	-11.82	20240222	19120	36.51	20240131	44300	-41.08	20230410	17530	48.89	20231027	2.02	N	418550	100	31 억	393342	N	N	779	N	N
26	20240226	161212	57	100.00	KSQ150	기타서비스	N	N	N	N	N	25450	-1050	5	-3.96	12518977550	477677	66.57	26500	27600	25350	34450	18550	26500	26209.73	1.23	-5469	28333	27416	26533	25616	24733	26975	25175	32	7950	100	18550	50	1	31565773	8033	-121.77	11.68	12	1.51	-209.00	2179.00	44300	20230410	-42.55	17530	20231027	45.18	29600	-14.02	20240222	19120	33.11	20240131	44300	-42.55	20230410	17530	45.18	20231027	2.09	N	418550	100	31 억	388466	N	N	779	N	N
27	20240226	151204	57	100.00	KSQ150	기타서비스	N	N	N	N	N	25450	-1050	5	-3.96	12137740450	462714	64.49	26500	27600	25350	34450	18550	26500	26231.30	1.23	-8127	28333	27416	26533	25616	24733	26975	25175	32	7950	100	18550	50	1	31565773	8033	-121.77	11.68	12	1.47	-209.00	2179.00	44300	20230410	-42.55	17530	20231027	45.18	29600	-14.02	20240222	19120	33.11	20240131	44300	-42.55	20230410	17530	45.18	20231027	2.09	N	418550	100	31 억	388466	N	N	1176	N	N
28	20240226	141210	57	100.00	KSQ150	기타서비스	N	N	N	N	N	25550	-950	5	-3.58	10240284350	388307	54.12	26500	27600	25500	34450	18550	26500	26371.43	1.23	-17481	28333	27416	26533	25616	24733	26975	25175	32	7950	100	18550	50	1	31565773	8065	-122.25	11.73	12	1.23	-209.00	2179.00	44300	20230410	-42.33	17530	20231027	45.75	29600	-13.68	20240222	19120	33.63	20240131	44300	-42.33	20230410	17530	45.75	20231027	2.09	N	418550	100	31 억	388466	N	N	1176	N	N
29	20240226	131201	57	100.00	KSQ150	기타서비스	N	N	N	N	N	25700	-800	5	-3.02	8801487650	332298	46.31	26500	27600	25650	34450	18550	26500	26486.71	1.23	-28786	28333	27416	26533	25616	24733	26975	25175	32	7950	100	18550	50	1	31565773	8112	-122.97	11.79	12	1.05	-209.00	2179.00	44300	20230410	-41.99	17530	20231027	46.61	29600	-13.18	20240222	19120	34.41	20240131	44300	-41.99	20230410	17530	46.61	20231027	2.09	N	418550	100	31 억	388466	N	N	1176	N	N
30	20240226	121202	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26000	-500	5	-1.89	7355128900	276349	38.51	26500	27600	25950	34450	18550	26500	26615.60	1.23	-17716	28333	27416	26533	25616	24733	26975	25175	32	7950	100	18550	50	1	31565773	8207	-124.40	11.93	12	0.88	-209.00	2179.00	44300	20230410	-41.31	17530	20231027	48.32	29600	-12.16	20240222	19120	35.98	20240131	44300	-41.31	20230410	17530	48.32	20231027	2.09	N	418550	100	31 억	388466	N	N	1176	N	N
31	20240226	111200	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26200	-300	5	-1.13	6047463250	226269	31.53	26500	27600	26100	34450	18550	26500	26727.44	1.23	-13970	28333	27416	26533	25616	24733	26975	25175	32	7950	100	18550	50	1	31565773	8270	-125.36	12.02	12	0.72	-209.00	2179.00	44300	20230410	-40.86	17530	20231027	49.46	29600	-11.49	20240222	19120	37.03	20240131	44300	-40.86	20230410	17530	49.46	20231027	2.09	N	418550	100	31 억	388466	N	N	1176	N	N
32	20240226	101156	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26350	-150	5	-0.57	4636413100	172747	24.07	26500	27600	26200	34450	18550	26500	26840.44	1.23	-18868	28333	27416	26533	25616	24733	26975	25175	32	7950	100	18550	50	1	31565773	8318	-126.08	12.09	12	0.55	-209.00	2179.00	44300	20230410	-40.52	17530	20231027	50.31	29600	-10.98	20240222	19120	37.81	20240131	44300	-40.52	20230410	17530	50.31	20231027	2.09	N	418550	100	31 억	388466	N	N	1176	N	N
33	20240226	091155	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26900	400	2	1.51	2333676500	85892	11.97	26500	27600	26200	34450	18550	26500	27174.32	1.23	-15436	28333	27416	26533	25616	24733	26975	25175	32	7950	100	18550	50	1	31565773	8491	-128.71	12.35	12	0.27	-209.00	2179.00	44300	20230410	-39.28	17530	20231027	53.45	29600	-9.12	20240222	19120	40.69	20240131	44300	-39.28	20230410	17530	53.45	20231027	2.09	N	418550	100	31 억	388466	N	N	1176	N	N
34	20240223	161156	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26500	-350	5	-1.30	18994927300	714253	38.83	27100	27450	25650	34900	18800	26850	26594.30	1.44	-74131	30783	28816	27633	25666	24483	29800	26650	32	8050	100	18790	50	1	31565773	8365	-126.79	12.16	12	2.26	-209.00	2179.00	44300	20230410	-40.18	17530	20231027	51.17	29600	-10.47	20240222	19120	38.60	20240131	44300	-40.18	20230410	17530	51.17	20231027	1.79	N	418550	100	31 억	455393	N	N	1176	N	N
35	20240223	151148	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26600	-250	5	-0.93	18523743400	696481	37.86	27100	27450	25650	34900	18800	26850	26596.19	1.44	-71146	30783	28816	27633	25666	24483	29800	26650	32	8050	100	18790	50	1	31565773	8396	-127.27	12.21	12	2.21	-209.00	2179.00	44300	20230410	-39.95	17530	20231027	51.74	29600	-10.14	20240222	19120	39.12	20240131	44300	-39.95	20230410	17530	51.74	20231027	1.79	N	418550	100	31 억	455393	N	N	900	N	N
36	20240223	141149	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26700	-150	5	-0.56	16559331700	622267	33.83	27100	27450	25650	34900	18800	26850	26611.30	1.44	-73763	30783	28816	27633	25666	24483	29800	26650	32	8050	100	18790	50	1	31565773	8428	-127.75	12.25	12	1.97	-209.00	2179.00	44300	20230410	-39.73	17530	20231027	52.31	29600	-9.80	20240222	19120	39.64	20240131	44300	-39.73	20230410	17530	52.31	20231027	1.79	N	418550	100	31 억	455393	N	N	900	N	N
37	20240223	131148	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26600	-250	5	-0.93	15616058000	587080	31.92	27100	27450	25650	34900	18800	26850	26599.54	1.44	-59083	30783	28816	27633	25666	24483	29800	26650	32	8050	100	18790	50	1	31565773	8396	-127.27	12.21	12	1.86	-209.00	2179.00	44300	20230410	-39.95	17530	20231027	51.74	29600	-10.14	20240222	19120	39.12	20240131	44300	-39.95	20230410	17530	51.74	20231027	1.79	N	418550	100	31 억	455393	N	N	900	N	N
38	20240223	121152	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26700	-150	5	-0.56	14833709100	557657	30.32	27100	27450	25650	34900	18800	26850	26600.06	1.44	-50530	30783	28816	27633	25666	24483	29800	26650	32	8050	100	18790	50	1	31565773	8428	-127.75	12.25	12	1.77	-209.00	2179.00	44300	20230410	-39.73	17530	20231027	52.31	29600	-9.80	20240222	19120	39.64	20240131	44300	-39.73	20230410	17530	52.31	20231027	1.79	N	418550	100	31 억	455393	N	N	900	N	N
39	20240223	111136	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26950	100	2	0.37	13648811450	513512	27.92	27100	27450	25650	34900	18800	26850	26579.34	1.44	-46216	30783	28816	27633	25666	24483	29800	26650	32	8050	100	18790	50	1	31565773	8507	-128.95	12.37	12	1.63	-209.00	2179.00	44300	20230410	-39.16	17530	20231027	53.74	29600	-8.95	20240222	19120	40.95	20240131	44300	-39.16	20230410	17530	53.74	20231027	1.79	N	418550	100	31 억	455393	N	N	900	N	N
40	20240223	101144	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26600	-250	5	-0.93	9079756650	344263	18.72	27100	27400	25650	34900	18800	26850	26374.48	1.44	6898	30783	28816	27633	25666	24483	29800	26650	32	8050	100	18790	50	1	31565773	8396	-127.27	12.21	12	1.09	-209.00	2179.00	44300	20230410	-39.95	17530	20231027	51.74	29600	-10.14	20240222	19120	39.12	20240131	44300	-39.95	20230410	17530	51.74	20231027	1.79	N	418550	100	31 억	455393	N	N	900	N	N
41	20240223	091146	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26650	-200	5	-0.74	2871909100	107873	5.86	27100	27400	26150	34900	18800	26850	26623.06	1.44	-2886	30783	28816	27633	25666	24483	29800	26650	32	8050	100	18790	50	1	31565773	8412	-127.51	12.23	12	0.34	-209.00	2179.00	44300	20230410	-39.84	17530	20231027	52.03	29600	-9.97	20240222	19120	39.38	20240131	44300	-39.84	20230410	17530	52.03	20231027	1.79	N	418550	100	31 억	455393	N	N	900	N	N
42	20240222	161132	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26850	200	2	0.75	50974766600	1815953	80.90	26500	29600	26450	34600	18700	26650	28072.18	1.45	-6809	30483	28566	25883	23966	21283	29525	24925	32	7950	100	18650	50	1	31565773	8475	-128.47	12.32	12	5.75	-209.00	2179.00	44300	20230410	-39.39	17530	20231027	53.17	29600	-9.29	20240222	19120	40.43	20240131	44300	-39.39	20230410	17530	53.17	20231027	1.76	N	418550	100	31 억	457477	N	N	900	N	N
43	20240222	151141	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26800	150	2	0.56	50056604800	1781622	79.37	26500	29600	26450	34600	18700	26650	28097.30	1.45	-10567	30483	28566	25883	23966	21283	29525	24925	32	7950	100	18650	50	1	31565773	8460	-128.23	12.30	12	5.64	-209.00	2179.00	44300	20230410	-39.50	17530	20231027	52.88	29600	-9.46	20240222	19120	40.17	20240131	44300	-39.50	20230410	17530	52.88	20231027	1.76	N	418550	100	31 억	457477	N	N	1302	N	N
44	20240222	141139	57	100.00	KSQ150	기타서비스	N	N	N	N	N	27050	400	2	1.50	47213913200	1675461	74.64	26500	29600	26450	34600	18700	26650	28181.02	1.45	-38861	30483	28566	25883	23966	21283	29525	24925	32	7950	100	18650	50	1	31565773	8539	-129.43	12.41	12	5.31	-209.00	2179.00	44300	20230410	-38.94	17530	20231027	54.31	29600	-8.61	20240222	19120	41.47	20240131	44300	-38.94	20230410	17530	54.31	20231027	1.76	N	418550	100	31 억	457477	N	N	1302	N	N
45	20240222	131123	57	100.00	KSQ150	기타서비스	N	N	N	N	N	27450	800	2	3.00	44834285750	1587607	70.73	26500	29600	26450	34600	18700	26650	28241.67	1.45	-53555	30483	28566	25883	23966	21283	29525	24925	32	7950	100	18650	50	1	31565773	8665	-131.34	12.60	12	5.03	-209.00	2179.00	44300	20230410	-38.04	17530	20231027	56.59	29600	-7.26	20240222	19120	43.57	20240131	44300	-38.04	20230410	17530	56.59	20231027	1.76	N	418550	100	31 억	457477	N	N	1302	N	N
46	20240222	121134	57	100.00	KSQ150	기타서비스	N	N	N	N	N	27600	950	2	3.56	41643552750	1471080	65.54	26500	29600	26450	34600	18700	26650	28309.84	1.45	-48194	30483	28566	25883	23966	21283	29525	24925	32	7950	100	18650	50	1	31565773	8712	-132.06	12.67	12	4.66	-209.00	2179.00	44300	20230410	-37.70	17530	20231027	57.44	29600	-6.76	20240222	19120	44.35	20240131	44300	-37.70	20230410	17530	57.44	20231027	1.76	N	418550	100	31 억	457477	N	N	1302	N	N
47	20240222	111134	57	100.00	KSQ150	기타서비스	N	N	N	N	N	27650	1000	2	3.75	39446976650	1391618	62.00	26500	29600	26450	34600	18700	26650	28347.95	1.45	-43391	30483	28566	25883	23966	21283	29525	24925	32	7950	100	18650	50	1	31565773	8728	-132.30	12.69	12	4.41	-209.00	2179.00	44300	20230410	-37.58	17530	20231027	57.73	29600	-6.59	20240222	19120	44.61	20240131	44300	-37.58	20230410	17530	57.73	20231027	1.76	N	418550	100	31 억	457477	N	N	1302	N	N
48	20240222	101124	57	100.00	KSQ150	기타서비스	N	N	N	N	N	28450	1800	2	6.75	34732988850	1223535	54.51	26500	29600	26450	34600	18700	26650	28389.54	1.45	-39261	30483	28566	25883	23966	21283	29525	24925	32	7950	100	18650	50	1	31565773	8980	-136.12	13.06	12	3.88	-209.00	2179.00	44300	20230410	-35.78	17530	20231027	62.29	29600	-3.89	20240222	19120	48.80	20240131	44300	-35.78	20230410	17530	62.29	20231027	1.76	N	418550	100	31 억	457477	N	N	1302	N	N
49	20240222	091144	57	100.00	KSQ150	기타서비스	N	N	N	N	N	27700	1050	2	3.94	8118242600	296044	13.19	26500	28300	26450	34600	18700	26650	27426.35	1.45	-20127	30483	28566	25883	23966	21283	29525	24925	32	7950	100	18650	50	1	31565773	8744	-132.54	12.71	12	0.94	-209.00	2179.00	44300	20230410	-37.47	17530	20231027	58.01	28300	-2.12	20240222	19120	44.87	20240131	44300	-37.47	20230410	17530	58.01	20231027	1.76	N	418550	100	31 억	457477	N	N	1302	N	N
50	20240221	161129	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26650	3500	2	15.12	57426700900	2220369	715.00	23600	27800	23200	30050	16250	23150	25863.84	1.69	-82829	24516	23832	22916	22232	21316	24175	22575	32	6900	100	16200	50	1	31565773	8412	-127.51	12.23	12	7.03	-209.00	2179.00	44300	20230410	-39.84	17530	20231027	52.03	28200	-5.50	20240103	19120	39.38	20240131	44300	-39.84	20230410	17530	52.03	20231027	1.75	N	418550	100	31 억	534996	N	N	1302	N	N
51	20240221	151120	57	100.00	KSQ150	기타서비스	N	N	N	N	N	26600	3450	2	14.90	55412072900	2144908	690.70	23600	27800	23200	30050	16250	23150	25835.30	1.69	-83767	24516	23832	22916	22232	21316	24175	22575	32	6900	100	16200	50	1	31565773	8396	-127.27	12.21	12	6.80	-209.00	2179.00	44300	20230410	-39.95	17530	20231027	51.74	28200	-5.67	20240103	19120	39.12	20240131	44300	-39.95	20230410	17530	51.74	20231027	1.75	N	418550	100	31 억	534996	N	N	1786	N	N
52	20240221	141118	57	100.00	KSQ150	기타서비스	N	N	N	N	N	25950	2800	2	12.10	37658135100	1483599	477.75	23600	26350	23200	30050	16250	23150	25384.23	1.69	-94147	24516	23832	22916	22232	21316	24175	22575	32	6900	100	16200	50	1	31565773	8191	-124.16	11.91	12	4.70	-209.00	2179.00	44300	20230410	-41.42	17530	20231027	48.03	28200	-7.98	20240103	19120	35.72	20240131	44300	-41.42	20230410	17530	48.03	20231027	1.75	N	418550	100	31 억	534996	N	N	1786	N	N
53	20240221	131119	57	100.00	KSQ150	기타서비스	N	N	N	N	N	25250	2100	2	9.07	31714445150	1253616	403.69	23600	26200	23200	30050	16250	23150	25299.82	1.69	-89989	24516	23832	22916	22232	21316	24175	22575	32	6900	100	16200	50	1	31565773	7970	-120.81	11.59	12	3.97	-209.00	2179.00	44300	20230410	-43.00	17530	20231027	44.04	28200	-10.46	20240103	19120	32.06	20240131	44300	-43.00	20230410	17530	44.04	20231027	1.75	N	418550	100	31 억	534996	N	N	1786	N	N
54	20240221	121122	57	100.00	KSQ150	기타서비스	N	N	N	N	N	25350	2200	2	9.50	29975561700	1184573	381.45	23600	26200	23200	30050	16250	23150	25306.48	1.69	-83845	24516	23832	22916	22232	21316	24175	22575	32	6900	100	16200	50	1	31565773	8002	-121.29	11.63	12	3.75	-209.00	2179.00	44300	20230410	-42.78	17530	20231027	44.61	28200	-10.11	20240103	19120	32.58	20240131	44300	-42.78	20230410	17530	44.61	20231027	1.75	N	418550	100	31 억	534996	N	N	1786	N	N
55	20240221	111128	57	100.00	KSQ150	기타서비스	N	N	N	N	N	25200	2050	2	8.86	28487467100	1125754	362.51	23600	26200	23200	30050	16250	23150	25306.84	1.69	-73790	24516	23832	22916	22232	21316	24175	22575	32	6900	100	16200	50	1	31565773	7955	-120.57	11.56	12	3.57	-209.00	2179.00	44300	20230410	-43.12	17530	20231027	43.75	28200	-10.64	20240103	19120	31.80	20240131	44300	-43.12	20230410	17530	43.75	20231027	1.75	N	418550	100	31 억	534996	N	N	1786	N	N
56	20240221	101117	57	100.00	KSQ150	기타서비스	N	N	N	N	N	25450	2300	2	9.94	24240472350	958302	308.59	23600	26200	23200	30050	16250	23150	25297.12	1.69	-83746	24516	23832	22916	22232	21316	24175	22575	32	6900	100	16200	50	1	31565773	8033	-121.77	11.68	12	3.04	-209.00	2179.00	44300	20230410	-42.55	17530	20231027	45.18	28200	-9.75	20240103	19120	33.11	20240131	44300	-42.55	20230410	17530	45.18	20231027	1.75	N	418550	100	31 억	534996	N	N	1786	N	N
57	20240221	091121	57	100.00	KSQ150	기타서비스	N	N	N	N	N	25150	2000	2	8.64	4259332750	175925	56.65	23600	25200	23200	30050	16250	23150	24216.17	1.69	-27719	24516	23832	22916	22232	21316	24175	22575	32	6900	100	16200	50	1	31565773	7939	-120.33	11.54	12	0.56	-209.00	2179.00	44300	20230410	-43.23	17530	20231027	43.47	28200	-10.82	20240103	19120	31.54	20240131	44300	-43.23	20230410	17530	43.47	20231027	1.75	N	418550	100	31 억	534996	N	N	1786	N	N
58	20240220	161113	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23150	1050	2	4.75	7095619750	307683	132.12	22200	23600	22000	28700	15500	22100	23061.44	1.74	-26537	23133	22616	22283	21766	21433	22450	21600	32	6600	100	15470	50	1	31565773	7307	-110.77	10.62	12	0.97	-209.00	2179.00	44300	20230410	-47.74	17530	20231027	32.06	28200	-17.91	20240103	19120	21.08	20240131	44300	-47.74	20230410	17530	32.06	20231027	1.72	N	418550	100	31 억	550599	N	N	1786	N	N
59	20240220	151110	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23150	1050	2	4.75	6894265900	298979	128.38	22200	23600	22000	28700	15500	22100	23059.37	1.74	-27539	23133	22616	22283	21766	21433	22450	21600	32	6600	100	15470	50	1	31565773	7307	-110.77	10.62	12	0.95	-209.00	2179.00	44300	20230410	-47.74	17530	20231027	32.06	28200	-17.91	20240103	19120	21.08	20240131	44300	-47.74	20230410	17530	32.06	20231027	1.72	N	418550	100	31 억	550599	N	N	634	N	N
60	20240220	141105	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23450	1350	2	6.11	6242693400	271035	116.38	22200	23600	22000	28700	15500	22100	23032.79	1.74	-20420	23133	22616	22283	21766	21433	22450	21600	32	6600	100	15470	50	1	31565773	7402	-112.20	10.76	12	0.86	-209.00	2179.00	44300	20230410	-47.07	17530	20231027	33.77	28200	-16.84	20240103	19120	22.65	20240131	44300	-47.07	20230410	17530	33.77	20231027	1.72	N	418550	100	31 억	550599	N	N	634	N	N
61	20240220	131112	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23350	1250	2	5.66	5638124450	245114	105.25	22200	23600	22000	28700	15500	22100	23002.05	1.74	-17352	23133	22616	22283	21766	21433	22450	21600	32	6600	100	15470	50	1	31565773	7371	-111.72	10.72	12	0.78	-209.00	2179.00	44300	20230410	-47.29	17530	20231027	33.20	28200	-17.20	20240103	19120	22.12	20240131	44300	-47.29	20230410	17530	33.20	20231027	1.72	N	418550	100	31 억	550599	N	N	634	N	N
62	20240220	121102	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23150	1050	2	4.75	4541015150	198165	85.09	22200	23500	22000	28700	15500	22100	22915.32	1.74	-10897	23133	22616	22283	21766	21433	22450	21600	32	6600	100	15470	50	1	31565773	7307	-110.77	10.62	12	0.63	-209.00	2179.00	44300	20230410	-47.74	17530	20231027	32.06	28200	-17.91	20240103	19120	21.08	20240131	44300	-47.74	20230410	17530	32.06	20231027	1.72	N	418550	100	31 억	550599	N	N	634	N	N
63	20240220	111106	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23100	1000	2	4.52	3817952600	166991	71.71	22200	23500	22000	28700	15500	22100	22863.22	1.74	-12481	23133	22616	22283	21766	21433	22450	21600	32	6600	100	15470	50	1	31565773	7292	-110.53	10.60	12	0.53	-209.00	2179.00	44300	20230410	-47.86	17530	20231027	31.77	28200	-18.09	20240103	19120	20.82	20240131	44300	-47.86	20230410	17530	31.77	20231027	1.72	N	418550	100	31 억	550599	N	N	634	N	N
64	20240220	101100	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23300	1200	2	5.43	2374214800	104670	44.95	22200	23500	22000	28700	15500	22100	22682.86	1.74	-5337	23133	22616	22283	21766	21433	22450	21600	32	6600	100	15470	50	1	31565773	7355	-111.48	10.69	12	0.33	-209.00	2179.00	44300	20230410	-47.40	17530	20231027	32.92	28200	-17.38	20240103	19120	21.86	20240131	44300	-47.40	20230410	17530	32.92	20231027	1.72	N	418550	100	31 억	550599	N	N	634	N	N
65	20240220	091120	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22300	200	2	0.90	401619100	18018	7.74	22200	22650	22000	28700	15500	22100	22289.88	1.74	-6703	23133	22616	22283	21766	21433	22450	21600	32	6600	100	15470	50	1	31565773	7039	-106.70	10.23	12	0.06	-209.00	2179.00	44300	20230410	-49.66	17530	20231027	27.21	28200	-20.92	20240103	19120	16.63	20240131	44300	-49.66	20230410	17530	27.21	20231027	1.72	N	418550	100	31 억	550599	N	N	634	N	N
66	20240219	161114	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22100	-800	5	-3.49	5108213850	229597	59.71	22600	22800	21950	29750	16050	22900	22248.58	1.73	-4731	25033	23966	23233	22166	21433	23600	21800	32	6850	100	16030	50	1	31565773	6976	-105.74	10.14	12	0.73	-209.00	2179.00	44300	20230410	-50.11	17530	20231027	26.07	28200	-21.63	20240103	19120	15.59	20240131	44300	-50.11	20230410	17530	26.07	20231027	1.85	N	418550	100	31 억	547224	N	N	634	N	N
67	20240219	151117	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22050	-850	5	-3.71	4967022400	223202	58.05	22600	22800	21950	29750	16050	22900	22253.44	1.73	-3526	25033	23966	23233	22166	21433	23600	21800	32	6850	100	16030	50	1	31565773	6960	-105.50	10.12	12	0.71	-209.00	2179.00	44300	20230410	-50.23	17530	20231027	25.78	28200	-21.81	20240103	19120	15.32	20240131	44300	-50.23	20230410	17530	25.78	20231027	1.85	N	418550	100	31 억	547224	N	N	467	N	N
68	20240219	141117	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22050	-850	5	-3.71	4458702100	200149	52.05	22600	22800	21950	29750	16050	22900	22276.87	1.73	1947	25033	23966	23233	22166	21433	23600	21800	32	6850	100	16030	50	1	31565773	6960	-105.50	10.12	12	0.63	-209.00	2179.00	44300	20230410	-50.23	17530	20231027	25.78	28200	-21.81	20240103	19120	15.32	20240131	44300	-50.23	20230410	17530	25.78	20231027	1.85	N	418550	100	31 억	547224	N	N	467	N	N
69	20240219	131115	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22100	-800	5	-3.49	3417673600	152932	39.77	22600	22800	22100	29750	16050	22900	22347.62	1.73	-4632	25033	23966	23233	22166	21433	23600	21800	32	6850	100	16030	50	1	31565773	6976	-105.74	10.14	12	0.48	-209.00	2179.00	44300	20230410	-50.11	17530	20231027	26.07	28200	-21.63	20240103	19120	15.59	20240131	44300	-50.11	20230410	17530	26.07	20231027	1.85	N	418550	100	31 억	547224	N	N	467	N	N
70	20240219	121114	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22350	-550	5	-2.40	2674716750	119492	31.08	22600	22800	22200	29750	16050	22900	22384.01	1.73	-915	25033	23966	23233	22166	21433	23600	21800	32	6850	100	16030	50	1	31565773	7055	-106.94	10.26	12	0.38	-209.00	2179.00	44300	20230410	-49.55	17530	20231027	27.50	28200	-20.74	20240103	19120	16.89	20240131	44300	-49.55	20230410	17530	27.50	20231027	1.85	N	418550	100	31 억	547224	N	N	467	N	N
71	20240219	111110	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22450	-450	5	-1.97	1982408850	88483	23.01	22600	22800	22200	29750	16050	22900	22404.33	1.73	-511	25033	23966	23233	22166	21433	23600	21800	32	6850	100	16030	50	1	31565773	7087	-107.42	10.30	12	0.28	-209.00	2179.00	44300	20230410	-49.32	17530	20231027	28.07	28200	-20.39	20240103	19120	17.42	20240131	44300	-49.32	20230410	17530	28.07	20231027	1.85	N	418550	100	31 억	547224	N	N	467	N	N
72	20240219	101105	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22400	-500	5	-2.18	1563767250	69838	18.16	22600	22800	22200	29750	16050	22900	22391.25	1.73	3424	25033	23966	23233	22166	21433	23600	21800	32	6850	100	16030	50	1	31565773	7071	-107.18	10.28	12	0.22	-209.00	2179.00	44300	20230410	-49.44	17530	20231027	27.78	28200	-20.57	20240103	19120	17.15	20240131	44300	-49.44	20230410	17530	27.78	20231027	1.85	N	418550	100	31 억	547224	N	N	467	N	N
73	20240219	091108	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22500	-400	5	-1.75	426359550	18964	4.93	22600	22800	22350	29750	16050	22900	22482.27	1.73	2079	25033	23966	23233	22166	21433	23600	21800	32	6850	100	16030	50	1	31565773	7102	-107.66	10.33	12	0.06	-209.00	2179.00	44300	20230410	-49.21	17530	20231027	28.35	28200	-20.21	20240103	19120	17.68	20240131	44300	-49.21	20230410	17530	28.35	20231027	1.85	N	418550	100	31 억	547224	N	N	467	N	N
74	20240216	161057	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22900	-700	5	-2.97	8893375500	382132	51.74	23500	24300	22500	30650	16550	23600	23273.53	1.91	-62271	26000	24800	23100	21900	20200	25400	22500	32	7050	100	16520	50	1	31565773	7229	-109.57	10.51	12	1.21	-209.00	2179.00	44300	20230410	-48.31	17530	20231027	30.63	28200	-18.79	20240103	19120	19.77	20240131	44300	-48.31	20230410	17530	30.63	20231027	1.80	N	418550	100	31 억	604330	N	N	467	N	N
75	20240216	151107	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22900	-700	5	-2.97	8573454000	368181	49.86	23500	24300	22500	30650	16550	23600	23285.96	1.91	-60427	26000	24800	23100	21900	20200	25400	22500	32	7050	100	16520	50	1	31565773	7229	-109.57	10.51	12	1.17	-209.00	2179.00	44300	20230410	-48.31	17530	20231027	30.63	28200	-18.79	20240103	19120	19.77	20240131	44300	-48.31	20230410	17530	30.63	20231027	1.80	N	418550	100	31 억	604330	N	N	1275	N	N
76	20240216	141111	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23050	-550	5	-2.33	7812000050	334935	45.35	23500	24300	22500	30650	16550	23600	23323.91	1.91	-53415	26000	24800	23100	21900	20200	25400	22500	32	7050	100	16520	50	1	31565773	7276	-110.29	10.58	12	1.06	-209.00	2179.00	44300	20230410	-47.97	17530	20231027	31.49	28200	-18.26	20240103	19120	20.55	20240131	44300	-47.97	20230410	17530	31.49	20231027	1.80	N	418550	100	31 억	604330	N	N	1275	N	N
77	20240216	131103	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23000	-600	5	-2.54	7297482800	312707	42.34	23500	24300	22500	30650	16550	23600	23336.47	1.91	-47643	26000	24800	23100	21900	20200	25400	22500	32	7050	100	16520	50	1	31565773	7260	-110.05	10.56	12	0.99	-209.00	2179.00	44300	20230410	-48.08	17530	20231027	31.20	28200	-18.44	20240103	19120	20.29	20240131	44300	-48.08	20230410	17530	31.20	20231027	1.80	N	418550	100	31 억	604330	N	N	1275	N	N
78	20240216	121109	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22750	-850	5	-3.60	6094870700	259799	35.18	23500	24300	22750	30650	16550	23600	23459.94	1.91	-49460	26000	24800	23100	21900	20200	25400	22500	32	7050	100	16520	50	1	31565773	7181	-108.85	10.44	12	0.82	-209.00	2179.00	44300	20230410	-48.65	17530	20231027	29.78	28200	-19.33	20240103	19120	18.99	20240131	44300	-48.65	20230410	17530	29.78	20231027	1.80	N	418550	100	31 억	604330	N	N	1275	N	N
79	20240216	111114	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23100	-500	5	-2.12	5013185500	212831	28.82	23500	24300	23000	30650	16550	23600	23554.77	1.91	-32101	26000	24800	23100	21900	20200	25400	22500	32	7050	100	16520	50	1	31565773	7292	-110.53	10.60	12	0.67	-209.00	2179.00	44300	20230410	-47.86	17530	20231027	31.77	28200	-18.09	20240103	19120	20.82	20240131	44300	-47.86	20230410	17530	31.77	20231027	1.80	N	418550	100	31 억	604330	N	N	1275	N	N
80	20240216	091102	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23900	300	2	1.27	1337302650	56091	7.60	23500	24300	23450	30650	16550	23600	23841.75	1.91	-6206	26000	24800	23100	21900	20200	25400	22500	32	7050	100	16520	50	1	31565773	7544	-114.35	10.97	12	0.18	-209.00	2179.00	44300	20230410	-46.05	17530	20231027	36.34	28200	-15.25	20240103	19120	25.00	20240131	44300	-46.05	20230410	17530	36.34	20231027	1.80	N	418550	100	31 억	604330	N	N	1275	N	N
81	20240215	161056	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23600	1750	2	8.01	16696426450	734035	199.02	22500	24300	21400	28400	15300	21850	22744.69	2.13	-70710	23483	22666	21133	20316	18783	23075	20725	32	6550	100	15290	50	1	31565773	7450	-112.92	10.83	12	2.33	-209.00	2179.00	44300	20230410	-46.73	17530	20231027	34.63	28200	-16.31	20240103	19120	23.43	20240131	44300	-46.73	20230410	17530	34.63	20231027	1.76	N	418550	100	31 억	672425	N	N	1275	N	N
82	20240215	151104	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23650	1800	2	8.24	16070971450	707515	191.82	22500	24300	21400	28400	15300	21850	22714.67	2.13	-71271	23483	22666	21133	20316	18783	23075	20725	32	6550	100	15290	50	1	31565773	7465	-113.16	10.85	12	2.24	-209.00	2179.00	44300	20230410	-46.61	17530	20231027	34.91	28200	-16.13	20240103	19120	23.69	20240131	44300	-46.61	20230410	17530	34.91	20231027	1.76	N	418550	100	31 억	672425	N	N	1714	N	N
83	20240215	141056	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23150	1300	2	5.95	11138590700	499784	135.50	22500	23400	21400	28400	15300	21850	22286.81	2.13	-51248	23483	22666	21133	20316	18783	23075	20725	32	6550	100	15290	50	1	31565773	7307	-110.77	10.62	12	1.58	-209.00	2179.00	44300	20230410	-47.74	17530	20231027	32.06	28200	-17.91	20240103	19120	21.08	20240131	44300	-47.74	20230410	17530	32.06	20231027	1.76	N	418550	100	31 억	672425	N	N	1714	N	N
84	20240215	131022	57	100.00	KSQ150	기타서비스	N	N	N	N	N	22400	550	2	2.52	7542070450	342742	92.93	22500	22800	21400	28400	15300	21850	22005.10	2.13	-62131	23483	22666	21133	20316	18783	23075	20725	32	6550	100	15290	50	1	31565773	7071	-107.18	10.28	12	1.09	-209.00	2179.00	44300	20230410	-49.44	17530	20231027	27.78	28200	-20.57	20240103	19120	17.15	20240131	44300	-49.44	20230410	17530	27.78	20231027	1.76	N	418550	100	31 억	672425	N	N	1714	N	N
85	20240215	121057	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21900	50	2	0.23	6517427450	296530	80.40	22500	22800	21400	28400	15300	21850	21978.98	2.13	-61599	23483	22666	21133	20316	18783	23075	20725	32	6550	100	15290	50	1	31565773	6913	-104.78	10.05	12	0.94	-209.00	2179.00	44300	20230410	-50.56	17530	20231027	24.93	28200	-22.34	20240103	19120	14.54	20240131	44300	-50.56	20230410	17530	24.93	20231027	1.76	N	418550	100	31 억	672425	N	N	1714	N	N
86	20240215	111048	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21750	-100	5	-0.46	5905320500	268452	72.78	22500	22800	21400	28400	15300	21850	21997.68	2.13	-58111	23483	22666	21133	20316	18783	23075	20725	32	6550	100	15290	50	1	31565773	6866	-104.07	9.98	12	0.85	-209.00	2179.00	44300	20230410	-50.90	17530	20231027	24.07	28200	-22.87	20240103	19120	13.76	20240131	44300	-50.90	20230410	17530	24.07	20231027	1.76	N	418550	100	31 억	672425	N	N	1714	N	N
87	20240215	091053	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21700	-150	5	-0.69	2450448600	110828	30.05	22500	22800	21400	28400	15300	21850	22110.37	2.13	-11299	23483	22666	21133	20316	18783	23075	20725	32	6550	100	15290	50	1	31565773	6850	-103.83	9.96	12	0.35	-209.00	2179.00	44300	20230410	-51.02	17530	20231027	23.79	28200	-23.05	20240103	19120	13.49	20240131	44300	-51.02	20230410	17530	23.79	20231027	1.76	N	418550	100	31 억	672425	N	N	1714	N	N
88	20240214	161044	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21850	1600	2	7.90	7378415150	357033	140.23	19800	21950	19600	26300	14200	20250	20642.67	2.10	2209	21083	20666	20333	19916	19583	20500	19750	32	6050	100	14170	50	1	31565773	6897	-104.55	10.03	12	1.13	-209.00	2179.00	44300	20230410	-50.68	17530	20231027	24.64	28200	-22.52	20240103	19120	14.28	20240131	44300	-50.68	20230410	17530	24.64	20231027	1.70	N	418550	100	31 억	664375	N	N	1714	N	N
89	20240214	151048	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21250	1000	2	4.94	6123433400	299265	117.54	19800	21550	19600	26300	14200	20250	20461.59	2.10	10821	21083	20666	20333	19916	19583	20500	19750	32	6050	100	14170	50	1	31565773	6708	-101.67	9.75	12	0.95	-209.00	2179.00	44300	20230410	-52.03	17530	20231027	21.22	28200	-24.65	20240103	19120	11.14	20240131	44300	-52.03	20230410	17530	21.22	20231027	1.70	N	418550	100	31 억	664375	N	N	719	N	N
90	20240214	141042	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20650	400	2	1.98	3838146500	191209	75.10	19800	20800	19600	26300	14200	20250	20073.02	2.10	-1356	21083	20666	20333	19916	19583	20500	19750	32	6050	100	14170	50	1	31565773	6518	-98.80	9.48	12	0.61	-209.00	2179.00	44300	20230410	-53.39	17530	20231027	17.80	28200	-26.77	20240103	19120	8.00	20240131	44300	-53.39	20230410	17530	17.80	20231027	1.70	N	418550	100	31 억	664375	N	N	719	N	N
91	20240214	131046	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20250	0	3	0.00	2859486500	143446	56.34	19800	20300	19600	26300	14200	20250	19934.19	2.10	-5907	21083	20666	20333	19916	19583	20500	19750	32	6050	100	14170	50	1	31565773	6392	-96.89	9.29	12	0.45	-209.00	2179.00	44300	20230410	-54.29	17530	20231027	15.52	28200	-28.19	20240103	19120	5.91	20240131	44300	-54.29	20230410	17530	15.52	20231027	1.70	N	418550	100	31 억	664375	N	N	719	N	N
92	20240214	121036	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20150	-100	5	-0.49	2416823050	121485	47.71	19800	20250	19600	26300	14200	20250	19893.94	2.10	-15628	21083	20666	20333	19916	19583	20500	19750	32	6050	100	14170	50	1	31565773	6361	-96.41	9.25	12	0.38	-209.00	2179.00	44300	20230410	-54.51	17530	20231027	14.95	28200	-28.55	20240103	19120	5.39	20240131	44300	-54.51	20230410	17530	14.95	20231027	1.70	N	418550	100	31 억	664375	N	N	719	N	N
93	20240214	111042	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20000	-250	5	-1.23	1969583410	99195	38.96	19800	20100	19600	26300	14200	20250	19855.59	2.10	-21803	21083	20666	20333	19916	19583	20500	19750	32	6050	100	14170	50	1	31565773	6313	-95.69	9.18	12	0.31	-209.00	2179.00	44300	20230410	-54.85	17530	20231027	14.09	28200	-29.08	20240103	19120	4.60	20240131	44300	-54.85	20230410	17530	14.09	20231027	1.70	N	418550	100	31 억	664375	N	N	719	N	N
94	20240214	091034	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19820	-430	5	-2.12	408160990	20641	8.11	19800	19990	19600	26300	14200	20250	19773.80	2.10	-4832	21083	20666	20333	19916	19583	20500	19750	32	6050	100	14170	10	1	31565773	6256	-94.83	9.10	12	0.07	-209.00	2179.00	44300	20230410	-55.26	17530	20231027	13.06	28200	-29.72	20240103	19120	3.66	20240131	44300	-55.26	20230410	17530	13.06	20231027	1.70	N	418550	100	31 억	664375	N	N	719	N	N
95	20240213	161031	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20250	-350	5	-1.70	5109980800	253023	122.72	20750	20750	20000	26750	14450	20600	20195.42	1.98	26331	22000	21300	20900	20200	19800	21100	20000	32	6150	100	14420	50	1	31565773	6392	-96.89	9.29	12	0.80	-209.00	2179.00	44300	20230410	-54.29	17530	20231027	15.52	28200	-28.19	20240103	19120	5.91	20240131	44300	-54.29	20230410	17530	15.52	20231027	1.69	N	418550	100	31 억	625289	N	N	719	N	N
96	20240213	151031	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20200	-400	5	-1.94	4879793750	241637	117.19	20750	20750	20000	26750	14450	20600	20194.71	1.98	28740	22000	21300	20900	20200	19800	21100	20000	32	6150	100	14420	50	1	31565773	6376	-96.65	9.27	12	0.77	-209.00	2179.00	44300	20230410	-54.40	17530	20231027	15.23	28200	-28.37	20240103	19120	5.65	20240131	44300	-54.40	20230410	17530	15.23	20231027	1.69	N	418550	100	31 억	625289	N	N	228	N	N
97	20240213	141040	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20200	-400	5	-1.94	3525480650	174318	84.54	20750	20750	20050	26750	14450	20600	20224.40	1.98	30507	22000	21300	20900	20200	19800	21100	20000	32	6150	100	14420	50	1	31565773	6376	-96.65	9.27	12	0.55	-209.00	2179.00	44300	20230410	-54.40	17530	20231027	15.23	28200	-28.37	20240103	19120	5.65	20240131	44300	-54.40	20230410	17530	15.23	20231027	1.69	N	418550	100	31 억	625289	N	N	228	N	N
98	20240213	131025	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20200	-400	5	-1.94	3112716450	153892	74.64	20750	20750	20050	26750	14450	20600	20226.61	1.98	25246	22000	21300	20900	20200	19800	21100	20000	32	6150	100	14420	50	1	31565773	6376	-96.65	9.27	12	0.49	-209.00	2179.00	44300	20230410	-54.40	17530	20231027	15.23	28200	-28.37	20240103	19120	5.65	20240131	44300	-54.40	20230410	17530	15.23	20231027	1.69	N	418550	100	31 억	625289	N	N	228	N	N
99	20240213	121038	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20200	-400	5	-1.94	2745154900	135724	65.83	20750	20750	20050	26750	14450	20600	20225.98	1.98	19544	22000	21300	20900	20200	19800	21100	20000	32	6150	100	14420	50	1	31565773	6376	-96.65	9.27	12	0.43	-209.00	2179.00	44300	20230410	-54.40	17530	20231027	15.23	28200	-28.37	20240103	19120	5.65	20240131	44300	-54.40	20230410	17530	15.23	20231027	1.69	N	418550	100	31 억	625289	N	N	228	N	N
100	20240213	111103	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20150	-450	5	-2.18	2321017500	114656	55.61	20750	20750	20050	26750	14450	20600	20243.28	1.98	15874	22000	21300	20900	20200	19800	21100	20000	32	6150	100	14420	50	1	31565773	6361	-96.41	9.25	12	0.36	-209.00	2179.00	44300	20230410	-54.51	17530	20231027	14.95	28200	-28.55	20240103	19120	5.39	20240131	44300	-54.51	20230410	17530	14.95	20231027	1.69	N	418550	100	31 억	625289	N	N	228	N	N
101	20240213	100929	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20250	-350	5	-1.70	1454204450	71668	34.76	20750	20750	20100	26750	14450	20600	20290.80	1.98	5840	22000	21300	20900	20200	19800	21100	20000	32	6150	100	14420	50	1	31565773	6392	-96.89	9.29	12	0.23	-209.00	2179.00	44300	20230410	-54.29	17530	20231027	15.52	28200	-28.19	20240103	19120	5.91	20240131	44300	-54.29	20230410	17530	15.52	20231027	1.69	N	418550	100	31 억	625289	N	N	228	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History