KissMeData/141080/price/prices-20240201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

48 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	160825	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53200	-900	5	-1.66	43773746500	802843	122.77	54200	56500	53000	70300	37900	54100	54526.25	9.90	-145074	56566	55332	54166	52932	51766	54750	52350	141	16200	500	40030	100	1	28120310	14960	-32.24	6.70	12	2.86	-1650.00	7937.00	67100	20231228	-20.72	31200	20230726	70.51	66200	-19.64	20240102	46350	14.78	20240206	67100	-20.72	20231228	31200	70.51	20230726	2.95	N	141080	500	140 억	2782590	N	N	3786	N	N
3	20240229	150826	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53600	-500	5	-0.92	40580068600	742912	113.60	54200	56500	53000	70300	37900	54100	54623.23	9.90	-129359	56566	55332	54166	52932	51766	54750	52350	141	16200	500	40030	100	1	28120310	15072	-32.48	6.75	12	2.64	-1650.00	7937.00	67100	20231228	-20.12	31200	20230726	71.79	66200	-19.03	20240102	46350	15.64	20240206	67100	-20.12	20231228	31200	71.79	20230726	2.95	N	141080	500	140 억	2782590	N	N	2260	N	N
4	20240229	140828	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53800	-300	5	-0.55	37590654300	687068	105.06	54200	56500	53000	70300	37900	54100	54712.00	9.90	-125154	56566	55332	54166	52932	51766	54750	52350	141	16200	500	40030	100	1	28120310	15129	-32.61	6.78	12	2.44	-1650.00	7937.00	67100	20231228	-19.82	31200	20230726	72.44	66200	-18.73	20240102	46350	16.07	20240206	67100	-19.82	20231228	31200	72.44	20230726	2.95	N	141080	500	140 억	2782590	N	N	2260	N	N
5	20240229	130825	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53700	-400	5	-0.74	35208366500	642785	98.29	54200	56500	53000	70300	37900	54100	54775.08	9.90	-117634	56566	55332	54166	52932	51766	54750	52350	141	16200	500	40030	100	1	28120310	15101	-32.55	6.77	12	2.29	-1650.00	7937.00	67100	20231228	-19.97	31200	20230726	72.12	66200	-18.88	20240102	46350	15.86	20240206	67100	-19.97	20231228	31200	72.12	20230726	2.95	N	141080	500	140 억	2782590	N	N	2260	N	N
6	20240229	120826	57	100.00	KSQ150	기타서비스	N	N	N	N	N	54700	600	2	1.11	32169885100	586616	89.70	54200	56500	53000	70300	37900	54100	54840.20	9.90	-100277	56566	55332	54166	52932	51766	54750	52350	141	16200	500	40030	100	1	28120310	15382	-33.15	6.89	12	2.09	-1650.00	7937.00	67100	20231228	-18.48	31200	20230726	75.32	66200	-17.37	20240102	46350	18.02	20240206	67100	-18.48	20231228	31200	75.32	20230726	2.95	N	141080	500	140 억	2782590	N	N	2260	N	N
7	20240229	110828	57	100.00	KSQ150	기타서비스	N	N	N	N	N	54400	300	2	0.55	28896964200	526890	80.57	54200	56500	53000	70300	37900	54100	54844.89	9.90	-92936	56566	55332	54166	52932	51766	54750	52350	141	16200	500	40030	100	1	28120310	15297	-32.97	6.85	12	1.87	-1650.00	7937.00	67100	20231228	-18.93	31200	20230726	74.36	66200	-17.82	20240102	46350	17.37	20240206	67100	-18.93	20231228	31200	74.36	20230726	2.95	N	141080	500	140 억	2782590	N	N	2260	N	N
8	20240229	100828	57	100.00	KSQ150	기타서비스	N	N	N	N	N	54800	700	2	1.29	23249958000	423088	64.70	54200	56500	53000	70300	37900	54100	54953.71	9.90	-70057	56566	55332	54166	52932	51766	54750	52350	141	16200	500	40030	100	1	28120310	15410	-33.21	6.90	12	1.50	-1650.00	7937.00	67100	20231228	-18.33	31200	20230726	75.64	66200	-17.22	20240102	46350	18.23	20240206	67100	-18.33	20231228	31200	75.64	20230726	2.95	N	141080	500	140 억	2782590	N	N	2260	N	N
9	20240229	090826	57	100.00	KSQ150	기타서비스	N	N	N	N	N	54000	-100	5	-0.18	2183251900	40302	6.16	54200	54700	53800	70300	37900	54100	54172.92	9.90	-10383	56566	55332	54166	52932	51766	54750	52350	141	16200	500	40030	100	1	28120310	15185	-32.73	6.80	12	0.14	-1650.00	7937.00	67100	20231228	-19.52	31200	20230726	73.08	66200	-18.43	20240102	46350	16.50	20240206	67100	-19.52	20231228	31200	73.08	20230726	2.95	N	141080	500	140 억	2782590	N	N	2260	N	N
10	20240228	160739	57	100.00	KSQ150	기타서비스	N	N	N	N	N	54100	-900	5	-1.64	34863288500	642771	55.75	54800	55400	53000	71500	38500	55000	54238.55	9.75	33511	59466	57232	55766	53532	52066	56500	52800	141	16500	500	40700	100	1	28120310	15213	-32.79	6.82	12	2.29	-1650.00	7937.00	67100	20231228	-19.37	31200	20230726	73.40	66200	-18.28	20240102	46350	16.72	20240206	67100	-19.37	20231228	31200	73.40	20230726	2.65	N	141080	500	140 억	2740805	N	N	2256	N	N
11	20240228	150738	57	100.00	KSQ150	기타서비스	N	N	N	N	N	54000	-1000	5	-1.82	32683020400	602383	52.25	54800	55400	53000	71500	38500	55000	54255.46	9.75	20828	59466	57232	55766	53532	52066	56500	52800	141	16500	500	40700	100	1	28120310	15185	-32.73	6.80	12	2.14	-1650.00	7937.00	67100	20231228	-19.52	31200	20230726	73.08	66200	-18.43	20240102	46350	16.50	20240206	67100	-19.52	20231228	31200	73.08	20230726	2.65	N	141080	500	140 억	2740805	N	N	6430	N	N
12	20240228	140825	57	100.00	KSQ150	기타서비스	N	N	N	N	N	54600	-400	5	-0.73	27318013200	503333	43.66	54800	55400	53000	71500	38500	55000	54273.36	9.75	9770	59466	57232	55766	53532	52066	56500	52800	141	16500	500	40700	100	1	28120310	15354	-33.09	6.88	12	1.79	-1650.00	7937.00	67100	20231228	-18.63	31200	20230726	75.00	66200	-17.52	20240102	46350	17.80	20240206	67100	-18.63	20231228	31200	75.00	20230726	2.65	N	141080	500	140 억	2740805	N	N	6430	N	N
13	20240228	130826	57	100.00	KSQ150	기타서비스	N	N	N	N	N	54600	-400	5	-0.73	24781557400	456977	39.64	54800	55400	53000	71500	38500	55000	54228.31	9.75	4180	59466	57232	55766	53532	52066	56500	52800	141	16500	500	40700	100	1	28120310	15354	-33.09	6.88	12	1.63	-1650.00	7937.00	67100	20231228	-18.63	31200	20230726	75.00	66200	-17.52	20240102	46350	17.80	20240206	67100	-18.63	20231228	31200	75.00	20230726	2.65	N	141080	500	140 억	2740805	N	N	6430	N	N
14	20240228	120828	57	100.00	KSQ150	기타서비스	N	N	N	N	N	54600	-400	5	-0.73	22039383100	406727	35.28	54800	55400	53000	71500	38500	55000	54185.95	9.75	5703	59466	57232	55766	53532	52066	56500	52800	141	16500	500	40700	100	1	28120310	15354	-33.09	6.88	12	1.45	-1650.00	7937.00	67100	20231228	-18.63	31200	20230726	75.00	66200	-17.52	20240102	46350	17.80	20240206	67100	-18.63	20231228	31200	75.00	20230726	2.65	N	141080	500	140 억	2740805	N	N	6430	N	N
15	20240228	110757	57	100.00	KSQ150	기타서비스	N	N	N	N	N	54600	-400	5	-0.73	18821906500	348028	30.19	54800	55400	53000	71500	38500	55000	54079.98	9.75	14385	59466	57232	55766	53532	52066	56500	52800	141	16500	500	40700	100	1	28120310	15354	-33.09	6.88	12	1.24	-1650.00	7937.00	67100	20231228	-18.63	31200	20230726	75.00	66200	-17.52	20240102	46350	17.80	20240206	67100	-18.63	20231228	31200	75.00	20230726	2.65	N	141080	500	140 억	2740805	N	N	6430	N	N
16	20240228	100824	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53600	-1400	5	-2.55	14340805600	265146	23.00	54800	55400	53000	71500	38500	55000	54084.35	9.75	6638	59466	57232	55766	53532	52066	56500	52800	141	16500	500	40700	100	1	28120310	15072	-32.48	6.75	12	0.94	-1650.00	7937.00	67100	20231228	-20.12	31200	20230726	71.79	66200	-19.03	20240102	46350	15.64	20240206	67100	-20.12	20231228	31200	71.79	20230726	2.65	N	141080	500	140 억	2740805	N	N	6430	N	N
17	20240228	090828	57	100.00	KSQ150	기타서비스	N	N	N	N	N	54600	-400	5	-0.73	2684108200	49242	4.27	54800	55000	53800	71500	38500	55000	54502.37	9.75	1821	59466	57232	55766	53532	52066	56500	52800	141	16500	500	40700	100	1	28120310	15354	-33.09	6.88	12	0.18	-1650.00	7937.00	67100	20231228	-18.63	31200	20230726	75.00	66200	-17.52	20240102	46350	17.80	20240206	67100	-18.63	20231228	31200	75.00	20230726	2.65	N	141080	500	140 억	2740805	N	N	6430	N	N
18	20240227	160826	57	100.00	KSQ150	기타서비스	N	N	N	N	N	55000	-2000	5	-3.51	64376484800	1146334	66.51	57500	58000	54300	74100	39900	57000	56159.44	9.90	-50848	60800	58900	57300	55400	53800	59850	56350	141	17100	500	42180	100	1	28120310	15466	-33.33	6.93	12	4.08	-1650.00	7937.00	67100	20231228	-18.03	31200	20230726	76.28	66200	-16.92	20240102	46350	18.66	20240206	67100	-18.03	20231228	31200	76.28	20230726	2.43	N	141080	500	140 억	2783103	N	N	6430	N	N
19	20240227	150827	57	100.00	KSQ150	기타서비스	N	N	N	N	N	54800	-2200	5	-3.86	62447029300	1111220	64.47	57500	58000	54300	74100	39900	57000	56196.80	9.90	-57510	60800	58900	57300	55400	53800	59850	56350	141	17100	500	42180	100	1	28120310	15410	-33.21	6.90	12	3.95	-1650.00	7937.00	67100	20231228	-18.33	31200	20230726	75.64	66200	-17.22	20240102	46350	18.23	20240206	67100	-18.33	20231228	31200	75.64	20230726	2.43	N	141080	500	140 억	2783103	N	N	63769	N	N
20	20240227	140823	57	100.00	KSQ150	기타서비스	N	N	N	N	N	54700	-2300	5	-4.04	56118024500	995308	57.75	57500	58000	54500	74100	39900	57000	56382.56	9.90	-76517	60800	58900	57300	55400	53800	59850	56350	141	17100	500	42180	100	1	28120310	15382	-33.15	6.89	12	3.54	-1650.00	7937.00	67100	20231228	-18.48	31200	20230726	75.32	66200	-17.37	20240102	46350	18.02	20240206	67100	-18.48	20231228	31200	75.32	20230726	2.43	N	141080	500	140 억	2783103	N	N	63769	N	N
21	20240227	130745	57	100.00	KSQ150	기타서비스	N	N	N	N	N	55700	-1300	5	-2.28	46250815900	815752	47.33	57500	58000	55100	74100	39900	57000	56697.14	9.90	-90457	60800	58900	57300	55400	53800	59850	56350	141	17100	500	42180	100	1	28120310	15663	-33.76	7.02	12	2.90	-1650.00	7937.00	67100	20231228	-16.99	31200	20230726	78.53	66200	-15.86	20240102	46350	20.17	20240206	67100	-16.99	20231228	31200	78.53	20230726	2.43	N	141080	500	140 억	2783103	N	N	63769	N	N
22	20240227	120828	57	100.00	KSQ150	기타서비스	N	N	N	N	N	55600	-1400	5	-2.46	43567603900	767557	44.53	57500	58000	55100	74100	39900	57000	56761.38	9.90	-87327	60800	58900	57300	55400	53800	59850	56350	141	17100	500	42180	100	1	28120310	15635	-33.70	7.01	12	2.73	-1650.00	7937.00	67100	20231228	-17.14	31200	20230726	78.21	66200	-16.01	20240102	46350	19.96	20240206	67100	-17.14	20231228	31200	78.21	20230726	2.43	N	141080	500	140 억	2783103	N	N	63769	N	N
23	20240227	110826	57	100.00	KSQ150	기타서비스	N	N	N	N	N	56100	-900	5	-1.58	35501006400	622494	36.12	57500	58000	56000	74100	39900	57000	57030.28	9.90	-93285	60800	58900	57300	55400	53800	59850	56350	141	17100	500	42180	100	1	28120310	15775	-34.00	7.07	12	2.21	-1650.00	7937.00	67100	20231228	-16.39	31200	20230726	79.81	66200	-15.26	20240102	46350	21.04	20240206	67100	-16.39	20231228	31200	79.81	20230726	2.43	N	141080	500	140 억	2783103	N	N	63769	N	N
24	20240227	100821	57	100.00	KSQ150	기타서비스	N	N	N	N	N	57600	600	2	1.05	26268503100	460553	26.72	57500	58000	56000	74100	39900	57000	57036.88	9.90	-80176	60800	58900	57300	55400	53800	59850	56350	141	17100	500	42180	100	1	28120310	16197	-34.91	7.26	12	1.64	-1650.00	7937.00	67100	20231228	-14.16	31200	20230726	84.62	66200	-12.99	20240102	46350	24.27	20240206	67100	-14.16	20231228	31200	84.62	20230726	2.43	N	141080	500	140 억	2783103	N	N	63769	N	N
25	20240227	090825	57	100.00	KSQ150	기타서비스	N	N	N	N	N	56700	-300	5	-0.53	7639848300	134121	7.78	57500	57600	56200	74100	39900	57000	56962.35	9.90	-49096	60800	58900	57300	55400	53800	59850	56350	141	17100	500	42180	100	1	28120310	15944	-34.36	7.14	12	0.48	-1650.00	7937.00	67100	20231228	-15.50	31200	20230726	81.73	66200	-14.35	20240102	46350	22.33	20240206	67100	-15.50	20231228	31200	81.73	20230726	2.43	N	141080	500	140 억	2783103	N	N	63769	N	N
26	20240226	160824	57	100.00	KSQ150	기타서비스	N	N	N	N	N	57000	2000	2	3.64	98078535500	1708106	48.75	56400	59200	55700	71500	38500	55000	57420.57	9.84	58955	64866	59932	57366	52432	49866	58650	51150	141	16500	500	40700	100	1	28120310	16029	-34.55	7.18	12	6.07	-1650.00	7937.00	67100	20231228	-15.05	31200	20230726	82.69	66200	-13.90	20240102	46350	22.98	20240206	67100	-15.05	20231228	31200	82.69	20230726	2.48	N	141080	500	140 억	2767045	N	N	63717	N	N
27	20240226	150817	57	100.00	KSQ150	기타서비스	N	N	N	N	N	57600	2600	2	4.73	93681860500	1631196	46.55	56400	59200	55700	71500	38500	55000	57432.16	9.84	68207	64866	59932	57366	52432	49866	58650	51150	141	16500	500	40700	100	1	28120310	16197	-34.91	7.26	12	5.80	-1650.00	7937.00	67100	20231228	-14.16	31200	20230726	84.62	66200	-12.99	20240102	46350	24.27	20240206	67100	-14.16	20231228	31200	84.62	20230726	2.48	N	141080	500	140 억	2767045	N	N	28603	N	N
28	20240226	140820	57	100.00	KSQ150	기타서비스	N	N	N	N	N	59000	4000	2	7.27	70269209500	1228904	35.07	56400	59100	55700	71500	38500	55000	57181.30	9.84	37886	64866	59932	57366	52432	49866	58650	51150	141	16500	500	40700	100	1	28120310	16591	-35.76	7.43	12	4.37	-1650.00	7937.00	67100	20231228	-12.07	31200	20230726	89.10	66200	-10.88	20240102	46350	27.29	20240206	67100	-12.07	20231228	31200	89.10	20230726	2.48	N	141080	500	140 억	2767045	N	N	28603	N	N
29	20240226	130815	57	100.00	KSQ150	기타서비스	N	N	N	N	N	57400	2400	2	4.36	56022047100	983957	28.08	56400	58000	55700	71500	38500	55000	56936.47	9.84	26915	64866	59932	57366	52432	49866	58650	51150	141	16500	500	40700	100	1	28120310	16141	-34.79	7.23	12	3.50	-1650.00	7937.00	67100	20231228	-14.46	31200	20230726	83.97	66200	-13.29	20240102	46350	23.84	20240206	67100	-14.46	20231228	31200	83.97	20230726	2.48	N	141080	500	140 억	2767045	N	N	28603	N	N
30	20240226	120814	57	100.00	KSQ150	기타서비스	N	N	N	N	N	57400	2400	2	4.36	51202682100	900136	25.69	56400	58000	55700	71500	38500	55000	56884.35	9.84	19108	64866	59932	57366	52432	49866	58650	51150	141	16500	500	40700	100	1	28120310	16141	-34.79	7.23	12	3.20	-1650.00	7937.00	67100	20231228	-14.46	31200	20230726	83.97	66200	-13.29	20240102	46350	23.84	20240206	67100	-14.46	20231228	31200	83.97	20230726	2.48	N	141080	500	140 억	2767045	N	N	28603	N	N
31	20240226	110814	57	100.00	KSQ150	기타서비스	N	N	N	N	N	56800	1800	2	3.27	42363063400	746770	21.31	56400	57500	55700	71500	38500	55000	56729.58	9.84	23306	64866	59932	57366	52432	49866	58650	51150	141	16500	500	40700	100	1	28120310	15972	-34.42	7.16	12	2.66	-1650.00	7937.00	67100	20231228	-15.35	31200	20230726	82.05	66200	-14.20	20240102	46350	22.55	20240206	67100	-15.35	20231228	31200	82.05	20230726	2.48	N	141080	500	140 억	2767045	N	N	28603	N	N
32	20240226	100811	57	100.00	KSQ150	기타서비스	N	N	N	N	N	56800	1800	2	3.27	32572104300	574620	16.40	56400	57500	55700	71500	38500	55000	56686.10	9.84	21655	64866	59932	57366	52432	49866	58650	51150	141	16500	500	40700	100	1	28120310	15972	-34.42	7.16	12	2.04	-1650.00	7937.00	67100	20231228	-15.35	31200	20230726	82.05	66200	-14.20	20240102	46350	22.55	20240206	67100	-15.35	20231228	31200	82.05	20230726	2.48	N	141080	500	140 억	2767045	N	N	28603	N	N
33	20240226	090810	57	100.00	KSQ150	기타서비스	N	N	N	N	N	57000	2000	2	3.64	9740051500	171871	4.90	56400	57500	55700	71500	38500	55000	56675.70	9.84	-15266	64866	59932	57366	52432	49866	58650	51150	141	16500	500	40700	100	1	28120310	16029	-34.55	7.18	12	0.61	-1650.00	7937.00	67100	20231228	-15.05	31200	20230726	82.69	66200	-13.90	20240102	46350	22.98	20240206	67100	-15.05	20231228	31200	82.69	20230726	2.48	N	141080	500	140 억	2767045	N	N	28603	N	N
34	20240223	160811	57	100.00	KSQ150	기타서비스	N	N	N	N	N	55000	-1100	5	-1.96	205082754300	3497063	280.49	57700	62300	54800	72900	39300	56100	58645.20	10.12	-99677	58833	57466	55233	53866	51633	58150	54550	141	16800	500	41510	100	1	28120310	15466	-33.33	6.93	12	12.44	-1650.00	7937.00	67100	20231228	-18.03	31200	20230726	76.28	66200	-16.92	20240102	46350	18.66	20240206	67100	-18.03	20231228	31200	76.28	20230726	2.45	N	141080	500	140 억	2845668	N	N	28603	N	N
35	20240223	150807	57	100.00	KSQ150	기타서비스	N	N	N	N	N	55700	-400	5	-0.71	201357146800	3429574	275.07	57700	62300	54800	72900	39300	56100	58712.00	10.12	-113426	58833	57466	55233	53866	51633	58150	54550	141	16800	500	41510	100	1	28120310	15663	-33.76	7.02	12	12.20	-1650.00	7937.00	67100	20231228	-16.99	31200	20230726	78.53	66200	-15.86	20240102	46350	20.17	20240206	67100	-16.99	20231228	31200	78.53	20230726	2.45	N	141080	500	140 억	2845668	N	N	2067	N	N
36	20240223	140807	57	100.00	KSQ150	기타서비스	N	N	N	N	N	55000	-1100	5	-1.96	193169607800	3281733	263.22	57700	62300	54800	72900	39300	56100	58862.07	10.12	-108081	58833	57466	55233	53866	51633	58150	54550	141	16800	500	41510	100	1	28120310	15466	-33.33	6.93	12	11.67	-1650.00	7937.00	67100	20231228	-18.03	31200	20230726	76.28	66200	-16.92	20240102	46350	18.66	20240206	67100	-18.03	20231228	31200	76.28	20230726	2.45	N	141080	500	140 억	2845668	N	N	2067	N	N
37	20240223	130804	57	100.00	KSQ150	기타서비스	N	N	N	N	N	56200	100	2	0.18	179324745000	3032290	243.21	57700	62300	56000	72900	39300	56100	59138.39	10.12	-143792	58833	57466	55233	53866	51633	58150	54550	141	16800	500	41510	100	1	28120310	15804	-34.06	7.08	12	10.78	-1650.00	7937.00	67100	20231228	-16.24	31200	20230726	80.13	66200	-15.11	20240102	46350	21.25	20240206	67100	-16.24	20231228	31200	80.13	20230726	2.45	N	141080	500	140 억	2845668	N	N	2067	N	N
38	20240223	120806	57	100.00	KSQ150	기타서비스	N	N	N	N	N	57100	1000	2	1.78	170495484900	2875866	230.66	57700	62300	56300	72900	39300	56100	59284.92	10.12	-131115	58833	57466	55233	53866	51633	58150	54550	141	16800	500	41510	100	1	28120310	16057	-34.61	7.19	12	10.23	-1650.00	7937.00	67100	20231228	-14.90	31200	20230726	83.01	66200	-13.75	20240102	46350	23.19	20240206	67100	-14.90	20231228	31200	83.01	20230726	2.45	N	141080	500	140 억	2845668	N	N	2067	N	N
39	20240223	110759	57	100.00	KSQ150	기타서비스	N	N	N	N	N	57600	1500	2	2.67	156009234100	2621338	210.25	57700	62300	57400	72900	39300	56100	59515.12	10.12	-133583	58833	57466	55233	53866	51633	58150	54550	141	16800	500	41510	100	1	28120310	16197	-34.91	7.26	12	9.32	-1650.00	7937.00	67100	20231228	-14.16	31200	20230726	84.62	66200	-12.99	20240102	46350	24.27	20240206	67100	-14.16	20231228	31200	84.62	20230726	2.45	N	141080	500	140 억	2845668	N	N	2067	N	N
40	20240223	100802	57	100.00	KSQ150	기타서비스	N	N	N	N	N	58000	1900	2	3.39	138833081900	2325731	186.54	57700	62300	57400	72900	39300	56100	59694.39	10.12	-92841	58833	57466	55233	53866	51633	58150	54550	141	16800	500	41510	100	1	28120310	16310	-35.15	7.31	12	8.27	-1650.00	7937.00	67100	20231228	-13.56	31200	20230726	85.90	66200	-12.39	20240102	46350	25.13	20240206	67100	-13.56	20231228	31200	85.90	20230726	2.45	N	141080	500	140 억	2845668	N	N	2067	N	N
41	20240223	090804	57	100.00	KSQ150	기타서비스	N	N	N	N	N	58500	2400	2	4.28	18640652300	319223	25.60	57700	59200	57400	72900	39300	56100	58393.83	10.12	47957	58833	57466	55233	53866	51633	58150	54550	141	16800	500	41510	100	1	28120310	16450	-35.45	7.37	12	1.14	-1650.00	7937.00	67100	20231228	-12.82	31200	20230726	87.50	66200	-11.63	20240102	46350	26.21	20240206	67100	-12.82	20231228	31200	87.50	20230726	2.45	N	141080	500	140 억	2845668	N	N	2067	N	N
42	20240222	160754	57	100.00	KSQ150	기타서비스	N	N	N	N	N	56100	3100	2	5.85	67920055200	1223419	279.47	53400	56600	53000	68900	37100	53000	55516.04	10.11	36525	55400	54200	53000	51800	50600	54800	52400	141	15900	500	39220	100	1	28120310	15775	-34.00	7.07	12	4.35	-1650.00	7937.00	67100	20231228	-16.39	31200	20230726	79.81	66200	-15.26	20240102	46350	21.04	20240206	67100	-16.39	20231228	31200	79.81	20230726	2.49	N	141080	500	140 억	2844265	N	N	2066	N	N
43	20240222	150802	57	100.00	KSQ150	기타서비스	N	N	N	N	N	56000	3000	2	5.66	66330636600	1195031	272.99	53400	56600	53000	68900	37100	53000	55505.37	10.11	38002	55400	54200	53000	51800	50600	54800	52400	141	15900	500	39220	100	1	28120310	15747	-33.94	7.06	12	4.25	-1650.00	7937.00	67100	20231228	-16.54	31200	20230726	79.49	66200	-15.41	20240102	46350	20.82	20240206	67100	-16.54	20231228	31200	79.49	20230726	2.49	N	141080	500	140 억	2844265	N	N	2385	N	N
44	20240222	140759	57	100.00	KSQ150	기타서비스	N	N	N	N	N	55700	2700	2	5.09	52851678500	950791	217.20	53400	56600	53000	68900	37100	53000	55587.06	10.11	34175	55400	54200	53000	51800	50600	54800	52400	141	15900	500	39220	100	1	28120310	15663	-33.76	7.02	12	3.38	-1650.00	7937.00	67100	20231228	-16.99	31200	20230726	78.53	66200	-15.86	20240102	46350	20.17	20240206	67100	-16.99	20231228	31200	78.53	20230726	2.49	N	141080	500	140 억	2844265	N	N	2385	N	N
45	20240222	130748	57	100.00	KSQ150	기타서비스	N	N	N	N	N	56200	3200	2	6.04	48724582700	877042	200.35	53400	56600	53000	68900	37100	53000	55555.59	10.11	34997	55400	54200	53000	51800	50600	54800	52400	141	15900	500	39220	100	1	28120310	15804	-34.06	7.08	12	3.12	-1650.00	7937.00	67100	20231228	-16.24	31200	20230726	80.13	66200	-15.11	20240102	46350	21.25	20240206	67100	-16.24	20231228	31200	80.13	20230726	2.49	N	141080	500	140 억	2844265	N	N	2385	N	N
46	20240222	120758	57	100.00	KSQ150	기타서비스	N	N	N	N	N	56100	3100	2	5.85	44037788300	793649	181.30	53400	56600	53000	68900	37100	53000	55487.74	10.11	37264	55400	54200	53000	51800	50600	54800	52400	141	15900	500	39220	100	1	28120310	15775	-34.00	7.07	12	2.82	-1650.00	7937.00	67100	20231228	-16.39	31200	20230726	79.81	66200	-15.26	20240102	46350	21.04	20240206	67100	-16.39	20231228	31200	79.81	20230726	2.49	N	141080	500	140 억	2844265	N	N	2385	N	N
47	20240222	110755	57	100.00	KSQ150	기타서비스	N	N	N	N	N	55700	2700	2	5.09	39097712100	705543	161.17	53400	56600	53000	68900	37100	53000	55415.07	10.11	37446	55400	54200	53000	51800	50600	54800	52400	141	15900	500	39220	100	1	28120310	15663	-33.76	7.02	12	2.51	-1650.00	7937.00	67100	20231228	-16.99	31200	20230726	78.53	66200	-15.86	20240102	46350	20.17	20240206	67100	-16.99	20231228	31200	78.53	20230726	2.49	N	141080	500	140 억	2844265	N	N	2385	N	N
48	20240222	100747	57	100.00	KSQ150	기타서비스	N	N	N	N	N	55400	2400	2	4.53	28909266000	523197	119.52	53400	56600	53000	68900	37100	53000	55255.03	10.11	51432	55400	54200	53000	51800	50600	54800	52400	141	15900	500	39220	100	1	28120310	15579	-33.58	6.98	12	1.86	-1650.00	7937.00	67100	20231228	-17.44	31200	20230726	77.56	66200	-16.31	20240102	46350	19.53	20240206	67100	-17.44	20231228	31200	77.56	20230726	2.49	N	141080	500	140 억	2844265	N	N	2385	N	N
49	20240222	090802	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53400	400	2	0.75	1282119600	24033	5.49	53400	53900	53000	68900	37100	53000	53348.30	10.11	-881	55400	54200	53000	51800	50600	54800	52400	141	15900	500	39220	100	1	28120310	15016	-32.36	6.73	12	0.09	-1650.00	7937.00	67100	20231228	-20.42	31200	20230726	71.15	66200	-19.34	20240102	46350	15.21	20240206	67100	-20.42	20231228	31200	71.15	20230726	2.49	N	141080	500	140 억	2844265	N	N	2385	N	N
50	20240221	160755	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53000	700	2	1.34	22992361500	434333	147.14	51800	54200	51800	67900	36700	52300	52937.29	10.13	-15801	54566	53432	52666	51532	50766	53050	51150	141	15600	500	38700	100	1	28120310	14904	-32.12	6.68	12	1.54	-1650.00	7937.00	67100	20231228	-21.01	31200	20230726	69.87	66200	-19.94	20240102	46350	14.35	20240206	67100	-21.01	20231228	31200	69.87	20230726	2.50	N	141080	500	140 억	2848761	N	N	2385	N	N
51	20240221	150748	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53100	800	2	1.53	22209234600	419566	142.13	51800	54200	51800	67900	36700	52300	52934.04	10.13	-14563	54566	53432	52666	51532	50766	53050	51150	141	15600	500	38700	100	1	28120310	14932	-32.18	6.69	12	1.49	-1650.00	7937.00	67100	20231228	-20.86	31200	20230726	70.19	66200	-19.79	20240102	46350	14.56	20240206	67100	-20.86	20231228	31200	70.19	20230726	2.50	N	141080	500	140 억	2848761	N	N	3442	N	N
52	20240221	140748	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52300	0	3	0.00	10696219500	204053	69.13	51800	53200	51800	67900	36700	52300	52418.91	10.13	-7844	54566	53432	52666	51532	50766	53050	51150	141	15600	500	38700	100	1	28120310	14707	-31.70	6.59	12	0.73	-1650.00	7937.00	67100	20231228	-22.06	31200	20230726	67.63	66200	-21.00	20240102	46350	12.84	20240206	67100	-22.06	20231228	31200	67.63	20230726	2.50	N	141080	500	140 억	2848761	N	N	3442	N	N
53	20240221	130747	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52000	-300	5	-0.57	9242245100	176227	59.70	51800	53200	51800	67900	36700	52300	52445.23	10.13	-5732	54566	53432	52666	51532	50766	53050	51150	141	15600	500	38700	100	1	28120310	14623	-31.52	6.55	12	0.63	-1650.00	7937.00	67100	20231228	-22.50	31200	20230726	66.67	66200	-21.45	20240102	46350	12.19	20240206	67100	-22.50	20231228	31200	66.67	20230726	2.50	N	141080	500	140 억	2848761	N	N	3442	N	N
54	20240221	120747	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52500	200	2	0.38	7937374800	151244	51.24	51800	53200	51800	67900	36700	52300	52480.76	10.13	-3345	54566	53432	52666	51532	50766	53050	51150	141	15600	500	38700	100	1	28120310	14763	-31.82	6.61	12	0.54	-1650.00	7937.00	67100	20231228	-21.76	31200	20230726	68.27	66200	-20.69	20240102	46350	13.27	20240206	67100	-21.76	20231228	31200	68.27	20230726	2.50	N	141080	500	140 억	2848761	N	N	3442	N	N
55	20240221	110754	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52900	600	2	1.15	6723475400	128163	43.42	51800	53200	51800	67900	36700	52300	52460.52	10.13	302	54566	53432	52666	51532	50766	53050	51150	141	15600	500	38700	100	1	28120310	14876	-32.06	6.66	12	0.46	-1650.00	7937.00	67100	20231228	-21.16	31200	20230726	69.55	66200	-20.09	20240102	46350	14.13	20240206	67100	-21.16	20231228	31200	69.55	20230726	2.50	N	141080	500	140 억	2848761	N	N	3442	N	N
56	20240221	100747	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52400	100	2	0.19	5172923700	98743	33.45	51800	53200	51800	67900	36700	52300	52387.87	10.13	-4259	54566	53432	52666	51532	50766	53050	51150	141	15600	500	38700	100	1	28120310	14735	-31.76	6.60	12	0.35	-1650.00	7937.00	67100	20231228	-21.91	31200	20230726	67.95	66200	-20.85	20240102	46350	13.05	20240206	67100	-21.91	20231228	31200	67.95	20230726	2.50	N	141080	500	140 억	2848761	N	N	3442	N	N
57	20240221	090746	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52400	100	2	0.19	1252426200	24026	8.14	51800	52600	51800	67900	36700	52300	52126.95	10.13	2843	54566	53432	52666	51532	50766	53050	51150	141	15600	500	38700	100	1	28120310	14735	-31.76	6.60	12	0.09	-1650.00	7937.00	67100	20231228	-21.91	31200	20230726	67.95	66200	-20.85	20240102	46350	13.05	20240206	67100	-21.91	20231228	31200	67.95	20230726	2.50	N	141080	500	140 억	2848761	N	N	3442	N	N
58	20240220	160740	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52300	-1100	5	-2.06	15466554100	293492	58.06	53800	53800	51900	69400	37400	53400	52698.66	10.10	-9488	55133	54266	53333	52466	51533	54700	52900	141	16000	500	39510	100	1	28120310	14707	-31.70	6.59	12	1.04	-1650.00	7937.00	67100	20231228	-22.06	31200	20230726	67.63	66200	-21.00	20240102	46350	12.84	20240206	67100	-22.06	20231228	31200	67.63	20230726	2.55	N	141080	500	140 억	2839536	N	N	3442	N	N
59	20240220	150743	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52400	-1000	5	-1.87	14598739600	276885	54.77	53800	53800	51900	69400	37400	53400	52724.84	10.10	-11186	55133	54266	53333	52466	51533	54700	52900	141	16000	500	39510	100	1	28120310	14735	-31.76	6.60	12	0.98	-1650.00	7937.00	67100	20231228	-21.91	31200	20230726	67.95	66200	-20.85	20240102	46350	13.05	20240206	67100	-21.91	20231228	31200	67.95	20230726	2.55	N	141080	500	140 억	2839536	N	N	1350	N	N
60	20240220	140739	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52500	-900	5	-1.69	12942316500	245234	48.51	53800	53800	51900	69400	37400	53400	52775.29	10.10	-11066	55133	54266	53333	52466	51533	54700	52900	141	16000	500	39510	100	1	28120310	14763	-31.82	6.61	12	0.87	-1650.00	7937.00	67100	20231228	-21.76	31200	20230726	68.27	66200	-20.69	20240102	46350	13.27	20240206	67100	-21.76	20231228	31200	68.27	20230726	2.55	N	141080	500	140 억	2839536	N	N	1350	N	N
61	20240220	130743	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53100	-300	5	-0.56	11295343700	214041	42.34	53800	53800	51900	69400	37400	53400	52771.78	10.10	-8706	55133	54266	53333	52466	51533	54700	52900	141	16000	500	39510	100	1	28120310	14932	-32.18	6.69	12	0.76	-1650.00	7937.00	67100	20231228	-20.86	31200	20230726	70.19	66200	-19.79	20240102	46350	14.56	20240206	67100	-20.86	20231228	31200	70.19	20230726	2.55	N	141080	500	140 억	2839536	N	N	1350	N	N
62	20240220	120738	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53100	-300	5	-0.56	9821130200	186132	36.82	53800	53800	51900	69400	37400	53400	52764.22	10.10	-12881	55133	54266	53333	52466	51533	54700	52900	141	16000	500	39510	100	1	28120310	14932	-32.18	6.69	12	0.66	-1650.00	7937.00	67100	20231228	-20.86	31200	20230726	70.19	66200	-19.79	20240102	46350	14.56	20240206	67100	-20.86	20231228	31200	70.19	20230726	2.55	N	141080	500	140 억	2839536	N	N	1350	N	N
63	20240220	110740	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52900	-500	5	-0.94	8936859800	169469	33.52	53800	53800	51900	69400	37400	53400	52734.36	10.10	-14926	55133	54266	53333	52466	51533	54700	52900	141	16000	500	39510	100	1	28120310	14876	-32.06	6.66	12	0.60	-1650.00	7937.00	67100	20231228	-21.16	31200	20230726	69.55	66200	-20.09	20240102	46350	14.13	20240206	67100	-21.16	20231228	31200	69.55	20230726	2.55	N	141080	500	140 억	2839536	N	N	1350	N	N
64	20240220	100730	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52700	-700	5	-1.31	6503551600	123572	24.44	53800	53800	51900	69400	37400	53400	52629.45	10.10	-12423	55133	54266	53333	52466	51533	54700	52900	141	16000	500	39510	100	1	28120310	14819	-31.94	6.64	12	0.44	-1650.00	7937.00	67100	20231228	-21.46	31200	20230726	68.91	66200	-20.39	20240102	46350	13.70	20240206	67100	-21.46	20231228	31200	68.91	20230726	2.55	N	141080	500	140 억	2839536	N	N	1350	N	N
65	20240220	090747	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53000	-400	5	-0.75	988933500	18537	3.67	53800	53800	52900	69400	37400	53400	53349.08	10.10	-3146	55133	54266	53333	52466	51533	54700	52900	141	16000	500	39510	100	1	28120310	14904	-32.12	6.68	12	0.07	-1650.00	7937.00	67100	20231228	-21.01	31200	20230726	69.87	66200	-19.94	20240102	46350	14.35	20240206	67100	-21.01	20231228	31200	69.87	20230726	2.55	N	141080	500	140 억	2839536	N	N	1350	N	N
66	20240219	160741	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53400	900	2	1.71	26948884000	504060	160.60	52700	54200	52400	68200	36800	52500	53463.98	10.11	-1850	54033	53266	52433	51666	50833	53650	52050	141	15700	500	38850	100	1	28120310	15016	-32.36	6.73	12	1.79	-1650.00	7937.00	67100	20231228	-20.42	31200	20230726	71.15	66200	-19.34	20240102	46350	15.21	20240206	67100	-20.42	20231228	31200	71.15	20230726	2.53	N	141080	500	140 억	2842451	N	N	1350	N	N
67	20240219	150745	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53600	1100	2	2.10	25817324400	482862	153.84	52700	54200	52400	68200	36800	52500	53467.58	10.11	-3312	54033	53266	52433	51666	50833	53650	52050	141	15700	500	38850	100	1	28120310	15072	-32.48	6.75	12	1.72	-1650.00	7937.00	67100	20231228	-20.12	31200	20230726	71.79	66200	-19.03	20240102	46350	15.64	20240206	67100	-20.12	20231228	31200	71.79	20230726	2.53	N	141080	500	140 억	2842451	N	N	5853	N	N
68	20240219	140745	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53400	900	2	1.71	22833224400	427246	136.12	52700	54200	52400	68200	36800	52500	53443.12	10.11	-417	54033	53266	52433	51666	50833	53650	52050	141	15700	500	38850	100	1	28120310	15016	-32.36	6.73	12	1.52	-1650.00	7937.00	67100	20231228	-20.42	31200	20230726	71.15	66200	-19.34	20240102	46350	15.21	20240206	67100	-20.42	20231228	31200	71.15	20230726	2.53	N	141080	500	140 억	2842451	N	N	5853	N	N
69	20240219	130744	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53300	800	2	1.52	19805746500	370537	118.06	52700	54200	52400	68200	36800	52500	53451.83	10.11	603	54033	53266	52433	51666	50833	53650	52050	141	15700	500	38850	100	1	28120310	14988	-32.30	6.72	12	1.32	-1650.00	7937.00	67100	20231228	-20.57	31200	20230726	70.83	66200	-19.49	20240102	46350	14.99	20240206	67100	-20.57	20231228	31200	70.83	20230726	2.53	N	141080	500	140 억	2842451	N	N	5853	N	N
70	20240219	120743	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53800	1300	2	2.48	16899947100	316370	100.80	52700	54200	52400	68200	36800	52500	53418.71	10.11	6491	54033	53266	52433	51666	50833	53650	52050	141	15700	500	38850	100	1	28120310	15129	-32.61	6.78	12	1.13	-1650.00	7937.00	67100	20231228	-19.82	31200	20230726	72.44	66200	-18.73	20240102	46350	16.07	20240206	67100	-19.82	20231228	31200	72.44	20230726	2.53	N	141080	500	140 억	2842451	N	N	5853	N	N
71	20240219	110741	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53500	1000	2	1.90	10122320800	190601	60.73	52700	53700	52400	68200	36800	52500	53107.84	10.11	26071	54033	53266	52433	51666	50833	53650	52050	141	15700	500	38850	100	1	28120310	15044	-32.42	6.74	12	0.68	-1650.00	7937.00	67100	20231228	-20.27	31200	20230726	71.47	66200	-19.18	20240102	46350	15.43	20240206	67100	-20.27	20231228	31200	71.47	20230726	2.53	N	141080	500	140 억	2842451	N	N	5853	N	N
72	20240219	100737	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53200	700	2	1.33	6758941500	127466	40.61	52700	53600	52400	68200	36800	52500	53026.03	10.11	18771	54033	53266	52433	51666	50833	53650	52050	141	15700	500	38850	100	1	28120310	14960	-32.24	6.70	12	0.45	-1650.00	7937.00	67100	20231228	-20.72	31200	20230726	70.51	66200	-19.64	20240102	46350	14.78	20240206	67100	-20.72	20231228	31200	70.51	20230726	2.53	N	141080	500	140 억	2842451	N	N	5853	N	N
73	20240219	090737	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52800	300	2	0.57	1242865800	23535	7.50	52700	53100	52500	68200	36800	52500	52811.13	10.11	7586	54033	53266	52433	51666	50833	53650	52050	141	15700	500	38850	100	1	28120310	14848	-32.00	6.65	12	0.08	-1650.00	7937.00	67100	20231228	-21.31	31200	20230726	69.23	66200	-20.24	20240102	46350	13.92	20240206	67100	-21.31	20231228	31200	69.23	20230726	2.53	N	141080	500	140 억	2842451	N	N	5853	N	N
74	20240216	160734	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52500	600	2	1.16	16289513500	311302	86.93	52100	53200	51600	67400	36400	51900	52326.84	10.02	-4415	54366	53132	52266	51032	50166	52700	50600	141	15500	500	38400	100	1	28120310	14763	-31.82	6.61	12	1.11	-1650.00	7937.00	67100	20231228	-21.76	31200	20230726	68.27	66200	-20.69	20240102	46350	13.27	20240206	67100	-21.76	20231228	31200	68.27	20230726	2.59	N	141080	500	140 억	2816479	N	N	5853	N	N
75	20240216	150740	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52600	700	2	1.35	15283137200	292128	81.57	52100	53200	51600	67400	36400	51900	52316.58	10.02	-5677	54366	53132	52266	51032	50166	52700	50600	141	15500	500	38400	100	1	28120310	14791	-31.88	6.63	12	1.04	-1650.00	7937.00	67100	20231228	-21.61	31200	20230726	68.59	66200	-20.54	20240102	46350	13.48	20240206	67100	-21.61	20231228	31200	68.59	20230726	2.59	N	141080	500	140 억	2816479	N	N	2201	N	N
76	20240216	140743	57	100.00	KSQ150	기타서비스	N	N	N	N	N	53000	1100	2	2.12	12096766500	231644	64.68	52100	53200	51600	67400	36400	51900	52221.37	10.02	12326	54366	53132	52266	51032	50166	52700	50600	141	15500	500	38400	100	1	28120310	14904	-32.12	6.68	12	0.82	-1650.00	7937.00	67100	20231228	-21.01	31200	20230726	69.87	66200	-19.94	20240102	46350	14.35	20240206	67100	-21.01	20231228	31200	69.87	20230726	2.59	N	141080	500	140 억	2816479	N	N	2201	N	N
77	20240216	130734	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52000	100	2	0.19	8914006900	171263	47.82	52100	52900	51600	67400	36400	51900	52048.64	10.02	-7283	54366	53132	52266	51032	50166	52700	50600	141	15500	500	38400	100	1	28120310	14623	-31.52	6.55	12	0.61	-1650.00	7937.00	67100	20231228	-22.50	31200	20230726	66.67	66200	-21.45	20240102	46350	12.19	20240206	67100	-22.50	20231228	31200	66.67	20230726	2.59	N	141080	500	140 억	2816479	N	N	2201	N	N
78	20240216	120738	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52200	300	2	0.58	7869073900	151117	42.20	52100	52900	51600	67400	36400	51900	52072.72	10.02	-5876	54366	53132	52266	51032	50166	52700	50600	141	15500	500	38400	100	1	28120310	14679	-31.64	6.58	12	0.54	-1650.00	7937.00	67100	20231228	-22.21	31200	20230726	67.31	66200	-21.15	20240102	46350	12.62	20240206	67100	-22.21	20231228	31200	67.31	20230726	2.59	N	141080	500	140 억	2816479	N	N	2201	N	N
79	20240216	110746	57	100.00	KSQ150	기타서비스	N	N	N	N	N	51800	-100	5	-0.19	6821858700	130922	36.56	52100	52900	51600	67400	36400	51900	52106.28	10.02	-7765	54366	53132	52266	51032	50166	52700	50600	141	15500	500	38400	100	1	28120310	14566	-31.39	6.53	12	0.47	-1650.00	7937.00	67100	20231228	-22.80	31200	20230726	66.03	66200	-21.75	20240102	46350	11.76	20240206	67100	-22.80	20231228	31200	66.03	20230726	2.59	N	141080	500	140 억	2816479	N	N	2201	N	N
80	20240216	100739	57	100.00	KSQ150	기타서비스	N	N	N	N	N	51800	-100	5	-0.19	5275021200	101043	28.21	52100	52900	51600	67400	36400	51900	52205.71	10.02	-4817	54366	53132	52266	51032	50166	52700	50600	141	15500	500	38400	100	1	28120310	14566	-31.39	6.53	12	0.36	-1650.00	7937.00	67100	20231228	-22.80	31200	20230726	66.03	66200	-21.75	20240102	46350	11.76	20240206	67100	-22.80	20231228	31200	66.03	20230726	2.59	N	141080	500	140 억	2816479	N	N	2201	N	N
81	20240216	090732	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52200	300	2	0.58	974325800	18663	5.21	52100	52600	51600	67400	36400	51900	52206.28	10.02	-3620	54366	53132	52266	51032	50166	52700	50600	141	15500	500	38400	100	1	28120310	14679	-31.64	6.58	12	0.07	-1650.00	7937.00	67100	20231228	-22.21	31200	20230726	67.31	66200	-21.15	20240102	46350	12.62	20240206	67100	-22.21	20231228	31200	67.31	20230726	2.59	N	141080	500	140 억	2816479	N	N	2201	N	N
82	20240215	160732	57	100.00	KSQ150	기타서비스	N	N	N	N	N	51900	-300	5	-0.57	18643646400	356413	57.68	52600	53500	51400	67800	36600	52200	52309.75	10.08	-34229	54733	53466	51733	50466	48733	54100	51100	141	15600	500	38620	100	1	28120310	14594	-31.45	6.54	12	1.27	-1650.00	7937.00	67100	20231228	-22.65	31200	20230726	66.35	66200	-21.60	20240102	46350	11.97	20240206	67100	-22.65	20231228	31200	66.35	20230726	2.62	N	141080	500	140 억	2835718	N	N	2201	N	N
83	20240215	150737	57	100.00	KSQ150	기타서비스	N	N	N	N	N	51700	-500	5	-0.96	17751539100	339198	54.89	52600	53500	51400	67800	36600	52200	52333.86	10.08	-31875	54733	53466	51733	50466	48733	54100	51100	141	15600	500	38620	100	1	28120310	14538	-31.33	6.51	12	1.21	-1650.00	7937.00	67100	20231228	-22.95	31200	20230726	65.71	66200	-21.90	20240102	46350	11.54	20240206	67100	-22.95	20231228	31200	65.71	20230726	2.62	N	141080	500	140 억	2835718	N	N	2200	N	N
84	20240215	140733	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52200	0	3	0.00	16150684000	308368	49.90	52600	53500	51400	67800	36600	52200	52374.71	10.08	-26182	54733	53466	51733	50466	48733	54100	51100	141	15600	500	38620	100	1	28120310	14679	-31.64	6.58	12	1.10	-1650.00	7937.00	67100	20231228	-22.21	31200	20230726	67.31	66200	-21.15	20240102	46350	12.62	20240206	67100	-22.21	20231228	31200	67.31	20230726	2.62	N	141080	500	140 억	2835718	N	N	2200	N	N
85	20240215	130721	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52200	0	3	0.00	15283282500	291758	47.22	52600	53500	51400	67800	36600	52200	52383.42	10.08	-25436	54733	53466	51733	50466	48733	54100	51100	141	15600	500	38620	100	1	28120310	14679	-31.64	6.58	12	1.04	-1650.00	7937.00	67100	20231228	-22.21	31200	20230726	67.31	66200	-21.15	20240102	46350	12.62	20240206	67100	-22.21	20231228	31200	67.31	20230726	2.62	N	141080	500	140 억	2835718	N	N	2200	N	N
86	20240215	120732	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52400	200	2	0.38	13796293100	263244	42.60	52600	53500	51400	67800	36600	52200	52408.77	10.08	-24985	54733	53466	51733	50466	48733	54100	51100	141	15600	500	38620	100	1	28120310	14735	-31.76	6.60	12	0.94	-1650.00	7937.00	67100	20231228	-21.91	31200	20230726	67.95	66200	-20.85	20240102	46350	13.05	20240206	67100	-21.91	20231228	31200	67.95	20230726	2.62	N	141080	500	140 억	2835718	N	N	2200	N	N
87	20240215	110728	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52400	200	2	0.38	11793683200	225213	36.45	52600	53500	51400	67800	36600	52200	52366.80	10.08	-20657	54733	53466	51733	50466	48733	54100	51100	141	15600	500	38620	100	1	28120310	14735	-31.76	6.60	12	0.80	-1650.00	7937.00	67100	20231228	-21.91	31200	20230726	67.95	66200	-20.85	20240102	46350	13.05	20240206	67100	-21.91	20231228	31200	67.95	20230726	2.62	N	141080	500	140 억	2835718	N	N	2200	N	N
88	20240215	100728	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52500	300	2	0.57	9388993600	179299	29.02	52600	53500	51400	67800	36600	52200	52365.01	10.08	-14673	54733	53466	51733	50466	48733	54100	51100	141	15600	500	38620	100	1	28120310	14763	-31.82	6.61	12	0.64	-1650.00	7937.00	67100	20231228	-21.76	31200	20230726	68.27	66200	-20.69	20240102	46350	13.27	20240206	67100	-21.76	20231228	31200	68.27	20230726	2.62	N	141080	500	140 억	2835718	N	N	2200	N	N
89	20240215	090729	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52100	-100	5	-0.19	1579175300	30205	4.89	52600	52900	51900	67800	36600	52200	52281.92	10.08	-3428	54733	53466	51733	50466	48733	54100	51100	141	15600	500	38620	100	1	28120310	14651	-31.58	6.56	12	0.11	-1650.00	7937.00	67100	20231228	-22.35	31200	20230726	66.99	66200	-21.30	20240102	46350	12.41	20240206	67100	-22.35	20231228	31200	66.99	20230726	2.62	N	141080	500	140 억	2835718	N	N	2200	N	N
90	20240214	160724	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52200	500	2	0.97	31686645600	614389	69.59	50500	53000	50000	67200	36200	51700	51573.92	10.15	-38572	55133	53416	50583	48866	46033	54275	49725	141	15500	500	38250	100	1	28120310	14679	-31.64	6.58	12	2.18	-1650.00	7937.00	67100	20231228	-22.21	31200	20230726	67.31	66200	-21.15	20240102	46350	12.62	20240206	67100	-22.21	20231228	31200	67.31	20230726	2.60	N	141080	500	140 억	2853794	N	N	2200	N	N
91	20240214	150726	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52000	300	2	0.58	30839954400	598141	67.75	50500	53000	50000	67200	36200	51700	51559.63	10.15	-38525	55133	53416	50583	48866	46033	54275	49725	141	15500	500	38250	100	1	28120310	14623	-31.52	6.55	12	2.13	-1650.00	7937.00	67100	20231228	-22.50	31200	20230726	66.67	66200	-21.45	20240102	46350	12.19	20240206	67100	-22.50	20231228	31200	66.67	20230726	2.60	N	141080	500	140 억	2853794	N	N	3665	N	N
92	20240214	140723	57	100.00	KSQ150	기타서비스	N	N	N	N	N	52200	500	2	0.97	28034576800	544265	61.64	50500	53000	50000	67200	36200	51700	51508.99	10.15	-32872	55133	53416	50583	48866	46033	54275	49725	141	15500	500	38250	100	1	28120310	14679	-31.64	6.58	12	1.94	-1650.00	7937.00	67100	20231228	-22.21	31200	20230726	67.31	66200	-21.15	20240102	46350	12.62	20240206	67100	-22.21	20231228	31200	67.31	20230726	2.60	N	141080	500	140 억	2853794	N	N	3665	N	N
93	20240214	130724	57	100.00	KSQ150	기타서비스	N	N	N	N	N	51600	-100	5	-0.19	20530238000	401250	45.45	50500	52200	50000	67200	36200	51700	51165.46	10.15	-9469	55133	53416	50583	48866	46033	54275	49725	141	15500	500	38250	100	1	28120310	14510	-31.27	6.50	12	1.43	-1650.00	7937.00	67100	20231228	-23.10	31200	20230726	65.38	66200	-22.05	20240102	46350	11.33	20240206	67100	-23.10	20231228	31200	65.38	20230726	2.60	N	141080	500	140 억	2853794	N	N	3665	N	N
94	20240214	120719	57	100.00	KSQ150	기타서비스	N	N	N	N	N	51500	-200	5	-0.39	18761666600	367019	41.57	50500	52200	50000	67200	36200	51700	51118.78	10.15	-6425	55133	53416	50583	48866	46033	54275	49725	141	15500	500	38250	100	1	28120310	14482	-31.21	6.49	12	1.31	-1650.00	7937.00	67100	20231228	-23.25	31200	20230726	65.06	66200	-22.21	20240102	46350	11.11	20240206	67100	-23.25	20231228	31200	65.06	20230726	2.60	N	141080	500	140 억	2853794	N	N	3665	N	N
95	20240214	110725	57	100.00	KSQ150	기타서비스	N	N	N	N	N	51100	-600	5	-1.16	16944331900	331668	37.57	50500	52200	50000	67200	36200	51700	51087.90	10.15	3206	55133	53416	50583	48866	46033	54275	49725	141	15500	500	38250	100	1	28120310	14369	-30.97	6.44	12	1.18	-1650.00	7937.00	67100	20231228	-23.85	31200	20230726	63.78	66200	-22.81	20240102	46350	10.25	20240206	67100	-23.85	20231228	31200	63.78	20230726	2.60	N	141080	500	140 억	2853794	N	N	3665	N	N
96	20240214	090715	57	100.00	KSQ150	기타서비스	N	N	N	N	N	51900	200	2	0.39	4023236700	78639	8.91	50500	52000	50400	67200	36200	51700	51159.60	10.15	19495	55133	53416	50583	48866	46033	54275	49725	141	15500	500	38250	100	1	28120310	14594	-31.45	6.54	12	0.28	-1650.00	7937.00	67100	20231228	-22.65	31200	20230726	66.35	66200	-21.60	20240102	46350	11.97	20240206	67100	-22.65	20231228	31200	66.35	20230726	2.60	N	141080	500	140 억	2853794	N	N	3665	N	N
97	20240213	160715	57	100.00	KSQ150	기타서비스	N	N	N	N	N	51700	4200	2	8.84	43849126900	874652	232.45	48300	52300	47750	61700	33250	47500	50131.82	10.20	-22869	49100	48300	47900	47100	46700	48100	46900	141	14200	500	35150	100	1	28120310	14538	-31.33	6.51	12	3.11	-1650.00	7937.00	67100	20231228	-22.95	31200	20230726	65.71	66200	-21.90	20240102	46350	11.54	20240206	67100	-22.95	20231228	31200	65.71	20230726	2.59	N	141080	500	140 억	2868212	N	N	3665	N	N
98	20240213	150714	57	100.00	KSQ150	기타서비스	N	N	N	N	N	51900	4400	2	9.26	40073712000	802080	213.16	48300	52000	47750	61700	33250	47500	49962.61	10.20	-15642	49100	48300	47900	47100	46700	48100	46900	141	14200	500	35150	100	1	28120310	14594	-31.45	6.54	12	2.85	-1650.00	7937.00	67100	20231228	-22.65	31200	20230726	66.35	66200	-21.60	20240102	46350	11.97	20240206	67100	-22.65	20231228	31200	66.35	20230726	2.59	N	141080	500	140 억	2868212	N	N	765	N	N
99	20240213	140721	57	100.00	KSQ150	기타서비스	N	N	N	N	N	50800	3300	2	6.95	27711114200	562118	149.39	48300	51100	47750	61700	33250	47500	49298.07	10.20	7006	49100	48300	47900	47100	46700	48100	46900	141	14200	500	35150	100	1	28120310	14285	-30.79	6.40	12	2.00	-1650.00	7937.00	67100	20231228	-24.29	31200	20230726	62.82	66200	-23.26	20240102	46350	9.60	20240206	67100	-24.29	20231228	31200	62.82	20230726	2.59	N	141080	500	140 억	2868212	N	N	765	N	N
100	20240213	130713	57	100.00	KSQ150	기타서비스	N	N	N	N	N	48600	1100	2	2.32	13226654600	273351	72.65	48300	48900	47750	61700	33250	47500	48387.46	10.20	-6655	49100	48300	47900	47100	46700	48100	46900	141	14200	500	35150	50	1	28120310	13666	-29.45	6.12	12	0.97	-1650.00	7937.00	67100	20231228	-27.57	31200	20230726	55.77	66200	-26.59	20240102	46350	4.85	20240206	67100	-27.57	20231228	31200	55.77	20230726	2.59	N	141080	500	140 억	2868212	N	N	765	N	N
101	20240213	120721	57	100.00	KSQ150	기타서비스	N	N	N	N	N	48500	1000	2	2.11	11743546550	242726	64.51	48300	48900	47750	61700	33250	47500	48382.34	10.20	-10260	49100	48300	47900	47100	46700	48100	46900	141	14200	500	35150	50	1	28120310	13638	-29.39	6.11	12	0.86	-1650.00	7937.00	67100	20231228	-27.72	31200	20230726	55.45	66200	-26.74	20240102	46350	4.64	20240206	67100	-27.72	20231228	31200	55.45	20230726	2.59	N	141080	500	140 억	2868212	N	N	765	N	N
102	20240213	110726	57	100.00	KSQ150	기타서비스	N	N	N	N	N	48200	700	2	1.47	10563514400	218368	58.03	48300	48900	47750	61700	33250	47500	48375.31	10.20	-13661	49100	48300	47900	47100	46700	48100	46900	141	14200	500	35150	50	1	28120310	13554	-29.21	6.07	12	0.78	-1650.00	7937.00	67100	20231228	-28.17	31200	20230726	54.49	66200	-27.19	20240102	46350	3.99	20240206	67100	-28.17	20231228	31200	54.49	20230726	2.59	N	141080	500	140 억	2868212	N	N	765	N	N
103	20240213	100609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	48600	1100	2	2.32	8086004000	167227	44.44	48300	48750	47750	61700	33250	47500	48354.07	10.20	-8735	49100	48300	47900	47100	46700	48100	46900	141	14200	500	35150	50	1	28120310	13666	-29.45	6.12	12	0.59	-1650.00	7937.00	67100	20231228	-27.57	31200	20230726	55.77	66200	-26.59	20240102	46350	4.85	20240206	67100	-27.57	20231228	31200	55.77	20230726	2.59	N	141080	500	140 억	2868212	N	N	765	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History