KissMeData/060280/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	160542	57	100.00	KSQ150	유통	N	N	N	N	N	14900	-80	5	-0.53	4570339960	308760	98.66	14940	14950	14730	19470	10490	14980	14801.89	2.63	37098	15326	15152	15026	14852	14726	15090	14790	205	4490	500	9580	10	1	41079990	6121	-177.38	7.10	12	0.75	-84.00	2099.00	25750	20230824	-42.14	7900	20230223	88.61	19770	-24.63	20240112	14450	3.11	20240201	25750	-42.14	20230824	8660	72.06	20230314	2.42	N	060280	500	205 억	1079947	N	N	19771	N	N
3	20240229	150544	57	100.00	KSQ150	유통	N	N	N	N	N	14800	-180	5	-1.20	3637667650	246044	78.62	14940	14950	14730	19470	10490	14980	14784.42	2.63	19482	15326	15152	15026	14852	14726	15090	14790	205	4490	500	9580	10	1	41079990	6080	-176.19	7.05	12	0.60	-84.00	2099.00	25750	20230824	-42.52	7900	20230223	87.34	19770	-25.14	20240112	14450	2.42	20240201	25750	-42.52	20230824	8660	70.90	20230314	2.42	N	060280	500	205 억	1079947	N	N	2433	N	N
4	20240229	140544	57	100.00	KSQ150	유통	N	N	N	N	N	14800	-180	5	-1.20	3235085600	218828	69.93	14940	14950	14730	19470	10490	14980	14783.46	2.63	10271	15326	15152	15026	14852	14726	15090	14790	205	4490	500	9580	10	1	41079990	6080	-176.19	7.05	12	0.53	-84.00	2099.00	25750	20230824	-42.52	7900	20230223	87.34	19770	-25.14	20240112	14450	2.42	20240201	25750	-42.52	20230824	8660	70.90	20230314	2.42	N	060280	500	205 억	1079947	N	N	2433	N	N
5	20240229	130544	57	100.00	KSQ150	유통	N	N	N	N	N	14790	-190	5	-1.27	2642791690	178700	57.10	14940	14950	14740	19470	10490	14980	14788.71	2.63	2535	15326	15152	15026	14852	14726	15090	14790	205	4490	500	9580	10	1	41079990	6076	-176.07	7.05	12	0.44	-84.00	2099.00	25750	20230824	-42.56	7900	20230223	87.22	19770	-25.19	20240112	14450	2.35	20240201	25750	-42.56	20230824	8660	70.79	20230314	2.42	N	060280	500	205 억	1079947	N	N	2433	N	N
6	20240229	120543	57	100.00	KSQ150	유통	N	N	N	N	N	14790	-190	5	-1.27	2324634240	157203	50.23	14940	14950	14740	19470	10490	14980	14787.16	2.63	-1324	15326	15152	15026	14852	14726	15090	14790	205	4490	500	9580	10	1	41079990	6076	-176.07	7.05	12	0.38	-84.00	2099.00	25750	20230824	-42.56	7900	20230223	87.22	19770	-25.19	20240112	14450	2.35	20240201	25750	-42.56	20230824	8660	70.79	20230314	2.42	N	060280	500	205 억	1079947	N	N	2433	N	N
7	20240229	110544	57	100.00	KSQ150	유통	N	N	N	N	N	14760	-220	5	-1.47	1823029830	123235	39.38	14940	14950	14740	19470	10490	14980	14792.73	2.63	-11361	15326	15152	15026	14852	14726	15090	14790	205	4490	500	9580	10	1	41079990	6063	-175.71	7.03	12	0.30	-84.00	2099.00	25750	20230824	-42.68	7900	20230223	86.84	19770	-25.34	20240112	14450	2.15	20240201	25750	-42.68	20230824	8660	70.44	20230314	2.42	N	060280	500	205 억	1079947	N	N	2433	N	N
8	20240229	100544	57	100.00	KSQ150	유통	N	N	N	N	N	14830	-150	5	-1.00	1154158820	77939	24.91	14940	14950	14750	19470	10490	14980	14807.93	2.63	-8514	15326	15152	15026	14852	14726	15090	14790	205	4490	500	9580	10	1	41079990	6092	-176.55	7.07	12	0.19	-84.00	2099.00	25750	20230824	-42.41	7900	20230223	87.72	19770	-24.99	20240112	14450	2.63	20240201	25750	-42.41	20230824	8660	71.25	20230314	2.42	N	060280	500	205 억	1079947	N	N	2433	N	N
9	20240229	090543	57	100.00	KSQ150	유통	N	N	N	N	N	14820	-160	5	-1.07	225612410	15173	4.85	14940	14950	14800	19470	10490	14980	14867.46	2.63	-10453	15326	15152	15026	14852	14726	15090	14790	205	4490	500	9580	10	1	41079990	6088	-176.43	7.06	12	0.04	-84.00	2099.00	25750	20230824	-42.45	7900	20230223	87.59	19770	-25.04	20240112	14450	2.56	20240201	25750	-42.45	20230824	8660	71.13	20230314	2.42	N	060280	500	205 억	1079947	N	N	2433	N	N
10	20240228	160510	57	100.00	KSQ150	유통	N	N	N	N	N	14980	-90	5	-0.60	4642171590	309843	75.76	15070	15200	14900	19590	10550	15070	14982.31	2.76	-61598	15590	15330	15030	14770	14470	15460	14900	205	4520	500	9640	10	1	41079990	6154	-178.33	7.14	12	0.75	-84.00	2099.00	25750	20230824	-41.83	7860	20230222	90.59	19770	-24.23	20240112	14450	3.67	20240201	25750	-41.83	20230824	8590	74.39	20230228	2.44	N	060280	500	205 억	1132970	N	N	2433	N	N
11	20240228	150512	57	100.00	KSQ150	유통	N	N	N	N	N	14940	-130	5	-0.86	3959071210	264095	64.57	15070	15200	14910	19590	10550	15070	14991.06	2.76	-59295	15590	15330	15030	14770	14470	15460	14900	205	4520	500	9640	10	1	41079990	6137	-177.86	7.12	12	0.64	-84.00	2099.00	25750	20230824	-41.98	7860	20230222	90.08	19770	-24.43	20240112	14450	3.39	20240201	25750	-41.98	20230824	8590	73.92	20230228	2.44	N	060280	500	205 억	1132970	N	N	1461	N	N
12	20240228	140544	57	100.00	KSQ150	유통	N	N	N	N	N	14940	-130	5	-0.86	3464039300	230948	56.47	15070	15200	14910	19590	10550	15070	14999.19	2.76	-50545	15590	15330	15030	14770	14470	15460	14900	205	4520	500	9640	10	1	41079990	6137	-177.86	7.12	12	0.56	-84.00	2099.00	25750	20230824	-41.98	7860	20230222	90.08	19770	-24.43	20240112	14450	3.39	20240201	25750	-41.98	20230824	8590	73.92	20230228	2.44	N	060280	500	205 억	1132970	N	N	1461	N	N
13	20240228	130544	57	100.00	KSQ150	유통	N	N	N	N	N	14950	-120	5	-0.80	3127237910	208424	50.96	15070	15200	14910	19590	10550	15070	15004.18	2.76	-45670	15590	15330	15030	14770	14470	15460	14900	205	4520	500	9640	10	1	41079990	6141	-177.98	7.12	12	0.51	-84.00	2099.00	25750	20230824	-41.94	7860	20230222	90.20	19770	-24.38	20240112	14450	3.46	20240201	25750	-41.94	20230824	8590	74.04	20230228	2.44	N	060280	500	205 억	1132970	N	N	1461	N	N
14	20240228	120545	57	100.00	KSQ150	유통	N	N	N	N	N	14960	-110	5	-0.73	2744788220	182816	44.70	15070	15200	14910	19590	10550	15070	15013.91	2.76	-37940	15590	15330	15030	14770	14470	15460	14900	205	4520	500	9640	10	1	41079990	6146	-178.10	7.13	12	0.45	-84.00	2099.00	25750	20230824	-41.90	7860	20230222	90.33	19770	-24.33	20240112	14450	3.53	20240201	25750	-41.90	20230824	8590	74.16	20230228	2.44	N	060280	500	205 억	1132970	N	N	1461	N	N
15	20240228	110522	57	100.00	KSQ150	유통	N	N	N	N	N	14950	-120	5	-0.80	2261794630	150499	36.80	15070	15200	14930	19590	10550	15070	15028.61	2.76	-28605	15590	15330	15030	14770	14470	15460	14900	205	4520	500	9640	10	1	41079990	6141	-177.98	7.12	12	0.37	-84.00	2099.00	25750	20230824	-41.94	7860	20230222	90.20	19770	-24.38	20240112	14450	3.46	20240201	25750	-41.94	20230824	8590	74.04	20230228	2.44	N	060280	500	205 억	1132970	N	N	1461	N	N
16	20240228	100541	57	100.00	KSQ150	유통	N	N	N	N	N	15090	20	2	0.13	1383572770	91942	22.48	15070	15200	14950	19590	10550	15070	15048.30	2.76	-3612	15590	15330	15030	14770	14470	15460	14900	205	4520	500	9640	10	1	41079990	6199	-179.64	7.19	12	0.22	-84.00	2099.00	25750	20230824	-41.40	7860	20230222	91.98	19770	-23.67	20240112	14450	4.43	20240201	25750	-41.40	20230824	8590	75.67	20230228	2.44	N	060280	500	205 억	1132970	N	N	1461	N	N
17	20240228	090543	57	100.00	KSQ150	유통	N	N	N	N	N	15070	0	3	0.00	387807320	25730	6.29	15070	15200	14980	19590	10550	15070	15072.19	2.76	-13194	15590	15330	15030	14770	14470	15460	14900	205	4520	500	9640	10	1	41079990	6191	-179.40	7.18	12	0.06	-84.00	2099.00	25750	20230824	-41.48	7860	20230222	91.73	19770	-23.77	20240112	14450	4.29	20240201	25750	-41.48	20230824	8590	75.44	20230228	2.44	N	060280	500	205 억	1132970	N	N	1461	N	N
18	20240227	160543	57	100.00	KSQ150	유통	N	N	N	N	N	15070	-30	5	-0.20	6070321470	406226	87.35	15050	15290	14730	19630	10570	15100	14942.94	2.75	-8229	15673	15386	15243	14956	14813	15315	14885	205	4530	500	9660	10	1	41079990	6191	-179.40	7.18	12	0.99	-84.00	2099.00	25750	20230824	-41.48	7860	20230222	91.73	19770	-23.77	20240112	14450	4.29	20240201	25750	-41.48	20230824	8420	78.98	20230227	2.43	N	060280	500	205 억	1129720	N	N	1461	N	N
19	20240227	150545	57	100.00	KSQ150	유통	N	N	N	N	N	14970	-130	5	-0.86	5708487190	382161	82.18	15050	15290	14730	19630	10570	15100	14937.31	2.75	-8538	15673	15386	15243	14956	14813	15315	14885	205	4530	500	9660	10	1	41079990	6150	-178.21	7.13	12	0.93	-84.00	2099.00	25750	20230824	-41.86	7860	20230222	90.46	19770	-24.28	20240112	14450	3.60	20240201	25750	-41.86	20230824	8420	77.79	20230227	2.43	N	060280	500	205 억	1129720	N	N	1303	N	N
20	20240227	140542	57	100.00	KSQ150	유통	N	N	N	N	N	14950	-150	5	-0.99	5155918210	345220	74.23	15050	15290	14730	19630	10570	15100	14935.08	2.75	-11369	15673	15386	15243	14956	14813	15315	14885	205	4530	500	9660	10	1	41079990	6141	-177.98	7.12	12	0.84	-84.00	2099.00	25750	20230824	-41.94	7860	20230222	90.20	19770	-24.38	20240112	14450	3.46	20240201	25750	-41.94	20230824	8420	77.55	20230227	2.43	N	060280	500	205 억	1129720	N	N	1303	N	N
21	20240227	130505	57	100.00	KSQ150	유통	N	N	N	N	N	15060	-40	5	-0.26	4815128770	322516	69.35	15050	15290	14730	19630	10570	15100	14929.80	2.75	-9838	15673	15386	15243	14956	14813	15315	14885	205	4530	500	9660	10	1	41079990	6187	-179.29	7.17	12	0.79	-84.00	2099.00	25750	20230824	-41.51	7860	20230222	91.60	19770	-23.82	20240112	14450	4.22	20240201	25750	-41.51	20230824	8420	78.86	20230227	2.43	N	060280	500	205 억	1129720	N	N	1303	N	N
22	20240227	120546	57	100.00	KSQ150	유통	N	N	N	N	N	15170	70	2	0.46	4344505710	291350	62.65	15050	15290	14730	19630	10570	15100	14911.53	2.75	1279	15673	15386	15243	14956	14813	15315	14885	205	4530	500	9660	10	1	41079990	6232	-180.60	7.23	12	0.71	-84.00	2099.00	25750	20230824	-41.09	7860	20230222	93.00	19770	-23.27	20240112	14450	4.98	20240201	25750	-41.09	20230824	8420	80.17	20230227	2.43	N	060280	500	205 억	1129720	N	N	1303	N	N
23	20240227	110543	57	100.00	KSQ150	유통	N	N	N	N	N	14920	-180	5	-1.19	3349164210	225443	48.48	15050	15120	14730	19630	10570	15100	14855.74	2.75	3376	15673	15386	15243	14956	14813	15315	14885	205	4530	500	9660	10	1	41079990	6129	-177.62	7.11	12	0.55	-84.00	2099.00	25750	20230824	-42.06	7860	20230222	89.82	19770	-24.53	20240112	14450	3.25	20240201	25750	-42.06	20230824	8420	77.20	20230227	2.43	N	060280	500	205 억	1129720	N	N	1303	N	N
24	20240227	100540	57	100.00	KSQ150	유통	N	N	N	N	N	14770	-330	5	-2.19	2345781470	157881	33.95	15050	15120	14730	19630	10570	15100	14857.64	2.75	16353	15673	15386	15243	14956	14813	15315	14885	205	4530	500	9660	10	1	41079990	6068	-175.83	7.04	12	0.38	-84.00	2099.00	25750	20230824	-42.64	7860	20230222	87.91	19770	-25.29	20240112	14450	2.21	20240201	25750	-42.64	20230824	8420	75.42	20230227	2.43	N	060280	500	205 억	1129720	N	N	1303	N	N
25	20240227	090542	57	100.00	KSQ150	유통	N	N	N	N	N	14930	-170	5	-1.13	390327450	25989	5.59	15050	15120	14930	19630	10570	15100	15018.40	2.75	1171	15673	15386	15243	14956	14813	15315	14885	205	4530	500	9660	10	1	41079990	6133	-177.74	7.11	12	0.06	-84.00	2099.00	25750	20230824	-42.02	7860	20230222	89.95	19770	-24.48	20240112	14450	3.32	20240201	25750	-42.02	20230824	8420	77.32	20230227	2.43	N	060280	500	205 억	1129720	N	N	1303	N	N
26	20240226	160541	57	100.00	KSQ150	유통	N	N	N	N	N	15100	-400	5	-2.58	6962052600	458166	75.94	15500	15530	15100	20150	10850	15500	15195.42	2.70	14438	16420	15960	15730	15270	15040	15845	15155	205	4650	500	9920	10	1	41079990	6203	-179.76	7.19	12	1.12	-84.00	2099.00	25750	20230824	-41.36	7860	20230222	92.11	19770	-23.62	20240112	14450	4.50	20240201	25750	-41.36	20230824	8420	79.33	20230227	2.41	N	060280	500	205 억	1108799	N	N	1303	N	N
27	20240226	150539	57	100.00	KSQ150	유통	N	N	N	N	N	15110	-390	5	-2.52	6472125800	425732	70.56	15500	15530	15100	20150	10850	15500	15202.00	2.70	15407	16420	15960	15730	15270	15040	15845	15155	205	4650	500	9920	10	1	41079990	6207	-179.88	7.20	12	1.04	-84.00	2099.00	25750	20230824	-41.32	7860	20230222	92.24	19770	-23.57	20240112	14450	4.57	20240201	25750	-41.32	20230824	8420	79.45	20230227	2.41	N	060280	500	205 억	1108799	N	N	2008	N	N
28	20240226	140540	57	100.00	KSQ150	유통	N	N	N	N	N	15150	-350	5	-2.26	5693782310	374293	62.04	15500	15530	15100	20150	10850	15500	15211.71	2.70	15753	16420	15960	15730	15270	15040	15845	15155	205	4650	500	9920	10	1	41079990	6224	-180.36	7.22	12	0.91	-84.00	2099.00	25750	20230824	-41.17	7860	20230222	92.75	19770	-23.37	20240112	14450	4.84	20240201	25750	-41.17	20230824	8420	79.93	20230227	2.41	N	060280	500	205 억	1108799	N	N	2008	N	N
29	20240226	130537	57	100.00	KSQ150	유통	N	N	N	N	N	15150	-350	5	-2.26	5067260870	332927	55.18	15500	15530	15100	20150	10850	15500	15219.92	2.70	9211	16420	15960	15730	15270	15040	15845	15155	205	4650	500	9920	10	1	41079990	6224	-180.36	7.22	12	0.81	-84.00	2099.00	25750	20230824	-41.17	7860	20230222	92.75	19770	-23.37	20240112	14450	4.84	20240201	25750	-41.17	20230824	8420	79.93	20230227	2.41	N	060280	500	205 억	1108799	N	N	2008	N	N
30	20240226	120536	57	100.00	KSQ150	유통	N	N	N	N	N	15110	-390	5	-2.52	4660114000	306005	50.72	15500	15530	15100	20150	10850	15500	15228.44	2.70	7497	16420	15960	15730	15270	15040	15845	15155	205	4650	500	9920	10	1	41079990	6207	-179.88	7.20	12	0.74	-84.00	2099.00	25750	20230824	-41.32	7860	20230222	92.24	19770	-23.57	20240112	14450	4.57	20240201	25750	-41.32	20230824	8420	79.45	20230227	2.41	N	060280	500	205 억	1108799	N	N	2008	N	N
31	20240226	110535	57	100.00	KSQ150	유통	N	N	N	N	N	15130	-370	5	-2.39	4128709020	270853	44.89	15500	15530	15100	20150	10850	15500	15242.88	2.70	6723	16420	15960	15730	15270	15040	15845	15155	205	4650	500	9920	10	1	41079990	6215	-180.12	7.21	12	0.66	-84.00	2099.00	25750	20230824	-41.24	7860	20230222	92.49	19770	-23.47	20240112	14450	4.71	20240201	25750	-41.24	20230824	8420	79.69	20230227	2.41	N	060280	500	205 억	1108799	N	N	2008	N	N
32	20240226	100533	57	100.00	KSQ150	유통	N	N	N	N	N	15200	-300	5	-1.94	2670086460	174546	28.93	15500	15530	15170	20150	10850	15500	15296.74	2.70	22942	16420	15960	15730	15270	15040	15845	15155	205	4650	500	9920	10	1	41079990	6244	-180.95	7.24	12	0.42	-84.00	2099.00	25750	20230824	-40.97	7860	20230222	93.38	19770	-23.12	20240112	14450	5.19	20240201	25750	-40.97	20230824	8420	80.52	20230227	2.41	N	060280	500	205 억	1108799	N	N	2008	N	N
33	20240226	090532	57	100.00	KSQ150	유통	N	N	N	N	N	15290	-210	5	-1.35	548651520	35586	5.90	15500	15530	15280	20150	10850	15500	15416.45	2.70	-7243	16420	15960	15730	15270	15040	15845	15155	205	4650	500	9920	10	1	41079990	6281	-182.02	7.28	12	0.09	-84.00	2099.00	25750	20230824	-40.62	7860	20230222	94.53	19770	-22.66	20240112	14450	5.81	20240201	25750	-40.62	20230824	8420	81.59	20230227	2.41	N	060280	500	205 억	1108799	N	N	2008	N	N
34	20240223	160534	57	100.00	KSQ150	유통	N	N	N	N	N	15500	-570	5	-3.55	9445173780	600779	178.50	16190	16190	15500	20850	11250	16070	15721.78	2.81	-49856	16483	16276	16043	15836	15603	16380	15940	205	4780	500	10280	10	1	41079990	6367	-184.52	7.38	12	1.46	-84.00	2099.00	25750	20230824	-39.81	7630	20230217	103.15	19770	-21.60	20240112	14450	7.27	20240201	25750	-39.81	20230824	7900	96.20	20230223	2.39	N	060280	500	205 억	1152719	N	N	2008	N	N
35	20240223	150533	57	100.00	KSQ150	유통	N	N	N	N	N	15520	-550	5	-3.42	8911884460	566385	168.28	16190	16190	15500	20850	11250	16070	15734.68	2.81	-45779	16483	16276	16043	15836	15603	16380	15940	205	4780	500	10280	10	1	41079990	6376	-184.76	7.39	12	1.38	-84.00	2099.00	25750	20230824	-39.73	7630	20230217	103.41	19770	-21.50	20240112	14450	7.40	20240201	25750	-39.73	20230824	7900	96.46	20230223	2.39	N	060280	500	205 억	1152719	N	N	3467	N	N
36	20240223	140533	57	100.00	KSQ150	유통	N	N	N	N	N	15520	-550	5	-3.42	8151349030	517420	153.73	16190	16190	15500	20850	11250	16070	15753.83	2.81	-41529	16483	16276	16043	15836	15603	16380	15940	205	4780	500	10280	10	1	41079990	6376	-184.76	7.39	12	1.26	-84.00	2099.00	25750	20230824	-39.73	7630	20230217	103.41	19770	-21.50	20240112	14450	7.40	20240201	25750	-39.73	20230824	7900	96.46	20230223	2.39	N	060280	500	205 억	1152719	N	N	3467	N	N
37	20240223	130531	57	100.00	KSQ150	유통	N	N	N	N	N	15540	-530	5	-3.30	7363000430	466687	138.66	16190	16190	15500	20850	11250	16070	15777.17	2.81	-34104	16483	16276	16043	15836	15603	16380	15940	205	4780	500	10280	10	1	41079990	6384	-185.00	7.40	12	1.14	-84.00	2099.00	25750	20230824	-39.65	7630	20230217	103.67	19770	-21.40	20240112	14450	7.54	20240201	25750	-39.65	20230824	7900	96.71	20230223	2.39	N	060280	500	205 억	1152719	N	N	3467	N	N
38	20240223	120530	57	100.00	KSQ150	유통	N	N	N	N	N	15700	-370	5	-2.30	5859277920	370426	110.06	16190	16190	15680	20850	11250	16070	15817.67	2.81	9059	16483	16276	16043	15836	15603	16380	15940	205	4780	500	10280	10	1	41079990	6450	-186.90	7.48	12	0.90	-84.00	2099.00	25750	20230824	-39.03	7630	20230217	105.77	19770	-20.59	20240112	14450	8.65	20240201	25750	-39.03	20230824	7900	98.73	20230223	2.39	N	060280	500	205 억	1152719	N	N	3467	N	N
39	20240223	110526	57	100.00	KSQ150	유통	N	N	N	N	N	15780	-290	5	-1.80	4839138860	305643	90.81	16190	16190	15680	20850	11250	16070	15832.65	2.81	976	16483	16276	16043	15836	15603	16380	15940	205	4780	500	10280	10	1	41079990	6482	-187.86	7.52	12	0.74	-84.00	2099.00	25750	20230824	-38.72	7630	20230217	106.82	19770	-20.18	20240112	14450	9.20	20240201	25750	-38.72	20230824	7900	99.75	20230223	2.39	N	060280	500	205 억	1152719	N	N	3467	N	N
40	20240223	100525	57	100.00	KSQ150	유통	N	N	N	N	N	15830	-240	5	-1.49	2406319760	151250	44.94	16190	16190	15800	20850	11250	16070	15909.55	2.81	-21875	16483	16276	16043	15836	15603	16380	15940	205	4780	500	10280	10	1	41079990	6503	-188.45	7.54	12	0.37	-84.00	2099.00	25750	20230824	-38.52	7630	20230217	107.47	19770	-19.93	20240112	14450	9.55	20240201	25750	-38.52	20230824	7900	100.38	20230223	2.39	N	060280	500	205 억	1152719	N	N	3467	N	N
41	20240223	090528	57	100.00	KSQ150	유통	N	N	N	N	N	15990	-80	5	-0.50	335874760	20907	6.21	16190	16190	15930	20850	11250	16070	16065.18	2.81	-9569	16483	16276	16043	15836	15603	16380	15940	205	4780	500	10280	10	1	41079990	6569	-190.36	7.62	12	0.05	-84.00	2099.00	25750	20230824	-37.90	7630	20230217	109.57	19770	-19.12	20240112	14450	10.66	20240201	25750	-37.90	20230824	7900	102.41	20230223	2.39	N	060280	500	205 억	1152719	N	N	3467	N	N
42	20240222	160521	57	100.00	KSQ150	유통	N	N	N	N	N	16070	220	2	1.39	5345075620	331961	98.25	15880	16250	15810	20600	11100	15850	16102.26	2.66	57420	16303	16076	15953	15726	15603	16015	15665	205	4750	500	10140	10	1	41079990	6602	-191.31	7.66	12	0.81	-84.00	2099.00	25750	20230824	-37.59	7630	20230217	110.62	19770	-18.72	20240112	14450	11.21	20240201	25750	-37.59	20230824	7860	104.45	20230222	2.40	N	060280	500	205 억	1091752	N	N	3467	N	N
43	20240222	150531	57	100.00	KSQ150	유통	N	N	N	N	N	16100	250	2	1.58	4885230740	303350	89.78	15880	16250	15810	20600	11100	15850	16104.78	2.66	54887	16303	16076	15953	15726	15603	16015	15665	205	4750	500	10140	10	1	41079990	6614	-191.67	7.67	12	0.74	-84.00	2099.00	25750	20230824	-37.48	7630	20230217	111.01	19770	-18.56	20240112	14450	11.42	20240201	25750	-37.48	20230824	7860	104.83	20230222	2.40	N	060280	500	205 억	1091752	N	N	4695	N	N
44	20240222	140529	57	100.00	KSQ150	유통	N	N	N	N	N	16130	280	2	1.77	4346191070	269841	79.86	15880	16250	15810	20600	11100	15850	16107.07	2.66	58023	16303	16076	15953	15726	15603	16015	15665	205	4750	500	10140	10	1	41079990	6626	-192.02	7.68	12	0.66	-84.00	2099.00	25750	20230824	-37.36	7630	20230217	111.40	19770	-18.41	20240112	14450	11.63	20240201	25750	-37.36	20230824	7860	105.22	20230222	2.40	N	060280	500	205 억	1091752	N	N	4695	N	N
45	20240222	130519	57	100.00	KSQ150	유통	N	N	N	N	N	16200	350	2	2.21	3977078150	247013	73.10	15880	16250	15810	20600	11100	15850	16101.30	2.66	57451	16303	16076	15953	15726	15603	16015	15665	205	4750	500	10140	10	1	41079990	6655	-192.86	7.72	12	0.60	-84.00	2099.00	25750	20230824	-37.09	7630	20230217	112.32	19770	-18.06	20240112	14450	12.11	20240201	25750	-37.09	20230824	7860	106.11	20230222	2.40	N	060280	500	205 억	1091752	N	N	4695	N	N
46	20240222	120525	57	100.00	KSQ150	유통	N	N	N	N	N	16180	330	2	2.08	3533071500	219570	64.98	15880	16250	15810	20600	11100	15850	16091.54	2.66	52472	16303	16076	15953	15726	15603	16015	15665	205	4750	500	10140	10	1	41079990	6647	-192.62	7.71	12	0.53	-84.00	2099.00	25750	20230824	-37.17	7630	20230217	112.06	19770	-18.16	20240112	14450	11.97	20240201	25750	-37.17	20230824	7860	105.85	20230222	2.40	N	060280	500	205 억	1091752	N	N	4695	N	N
47	20240222	110522	57	100.00	KSQ150	유통	N	N	N	N	N	16180	330	2	2.08	3014388980	187538	55.50	15880	16250	15810	20600	11100	15850	16074.21	2.66	47300	16303	16076	15953	15726	15603	16015	15665	205	4750	500	10140	10	1	41079990	6647	-192.62	7.71	12	0.46	-84.00	2099.00	25750	20230824	-37.17	7630	20230217	112.06	19770	-18.16	20240112	14450	11.97	20240201	25750	-37.17	20230824	7860	105.85	20230222	2.40	N	060280	500	205 억	1091752	N	N	4695	N	N
48	20240222	100519	57	100.00	KSQ150	유통	N	N	N	N	N	16040	190	2	1.20	1654078590	103499	30.63	15880	16150	15810	20600	11100	15850	15982.37	2.66	13580	16303	16076	15953	15726	15603	16015	15665	205	4750	500	10140	10	1	41079990	6589	-190.95	7.64	12	0.25	-84.00	2099.00	25750	20230824	-37.71	7630	20230217	110.22	19770	-18.87	20240112	14450	11.00	20240201	25750	-37.71	20230824	7860	104.07	20230222	2.40	N	060280	500	205 억	1091752	N	N	4695	N	N
49	20240222	090527	57	100.00	KSQ150	유통	N	N	N	N	N	15910	60	2	0.38	186549010	11736	3.47	15880	15940	15880	20600	11100	15850	15897.93	2.66	2452	16303	16076	15953	15726	15603	16015	15665	205	4750	500	10140	10	1	41079990	6536	-189.40	7.58	12	0.03	-84.00	2099.00	25750	20230824	-38.21	7630	20230217	108.52	19770	-19.52	20240112	14450	10.10	20240201	25750	-38.21	20230824	7860	102.42	20230222	2.40	N	060280	500	205 억	1091752	N	N	4695	N	N
50	20240221	160522	57	100.00	KSQ150	유통	N	N	N	N	N	15850	-230	5	-1.43	5199981910	326057	81.40	16020	16180	15830	20900	11260	16080	15948.40	2.78	-65761	16440	16260	16060	15880	15680	16160	15780	205	4820	500	10290	10	1	41079990	6511	-188.69	7.55	12	0.79	-84.00	2099.00	25750	20230824	-38.45	7630	20230217	107.73	19770	-19.83	20240112	14450	9.69	20240201	25750	-38.45	20230824	7860	101.65	20230222	2.43	N	060280	500	205 억	1140696	N	N	4695	N	N
51	20240221	150518	57	100.00	KSQ150	유통	N	N	N	N	N	15860	-220	5	-1.37	4930665030	309070	77.16	16020	16180	15830	20900	11260	16080	15953.19	2.78	-65175	16440	16260	16060	15880	15680	16160	15780	205	4820	500	10290	10	1	41079990	6515	-188.81	7.56	12	0.75	-84.00	2099.00	25750	20230824	-38.41	7630	20230217	107.86	19770	-19.78	20240112	14450	9.76	20240201	25750	-38.41	20230824	7860	101.78	20230222	2.43	N	060280	500	205 억	1140696	N	N	3086	N	N
52	20240221	140519	57	100.00	KSQ150	유통	N	N	N	N	N	15890	-190	5	-1.18	3915757940	245103	61.19	16020	16180	15870	20900	11260	16080	15975.93	2.78	-47977	16440	16260	16060	15880	15680	16160	15780	205	4820	500	10290	10	1	41079990	6528	-189.17	7.57	12	0.60	-84.00	2099.00	25750	20230824	-38.29	7630	20230217	108.26	19770	-19.63	20240112	14450	9.97	20240201	25750	-38.29	20230824	7860	102.16	20230222	2.43	N	060280	500	205 억	1140696	N	N	3086	N	N
53	20240221	130520	57	100.00	KSQ150	유통	N	N	N	N	N	15930	-150	5	-0.93	3374335860	211125	52.70	16020	16180	15870	20900	11260	16080	15982.60	2.78	-42146	16440	16260	16060	15880	15680	16160	15780	205	4820	500	10290	10	1	41079990	6544	-189.64	7.59	12	0.51	-84.00	2099.00	25750	20230824	-38.14	7630	20230217	108.78	19770	-19.42	20240112	14450	10.24	20240201	25750	-38.14	20230824	7860	102.67	20230222	2.43	N	060280	500	205 억	1140696	N	N	3086	N	N
54	20240221	120519	57	100.00	KSQ150	유통	N	N	N	N	N	15990	-90	5	-0.56	2867182960	179321	44.77	16020	16180	15870	20900	11260	16080	15989.06	2.78	-33942	16440	16260	16060	15880	15680	16160	15780	205	4820	500	10290	10	1	41079990	6569	-190.36	7.62	12	0.44	-84.00	2099.00	25750	20230824	-37.90	7630	20230217	109.57	19770	-19.12	20240112	14450	10.66	20240201	25750	-37.90	20230824	7860	103.44	20230222	2.43	N	060280	500	205 억	1140696	N	N	3086	N	N
55	20240221	110524	57	100.00	KSQ150	유통	N	N	N	N	N	16050	-30	5	-0.19	2522160950	157770	39.39	16020	16180	15870	20900	11260	16080	15986.25	2.78	-32365	16440	16260	16060	15880	15680	16160	15780	205	4820	500	10290	10	1	41079990	6593	-191.07	7.65	12	0.38	-84.00	2099.00	25750	20230824	-37.67	7630	20230217	110.35	19770	-18.82	20240112	14450	11.07	20240201	25750	-37.67	20230824	7860	104.20	20230222	2.43	N	060280	500	205 억	1140696	N	N	3086	N	N
56	20240221	100517	57	100.00	KSQ150	유통	N	N	N	N	N	15990	-90	5	-0.56	1986596290	124353	31.04	16020	16180	15870	20900	11260	16080	15975.37	2.78	-41327	16440	16260	16060	15880	15680	16160	15780	205	4820	500	10290	10	1	41079990	6569	-190.36	7.62	12	0.30	-84.00	2099.00	25750	20230824	-37.90	7630	20230217	109.57	19770	-19.12	20240112	14450	10.66	20240201	25750	-37.90	20230824	7860	103.44	20230222	2.43	N	060280	500	205 억	1140696	N	N	3086	N	N
57	20240221	090517	57	100.00	KSQ150	유통	N	N	N	N	N	15950	-130	5	-0.81	374700740	23497	5.87	16020	16020	15870	20900	11260	16080	15946.17	2.78	-11809	16440	16260	16060	15880	15680	16160	15780	205	4820	500	10290	10	1	41079990	6552	-189.88	7.60	12	0.06	-84.00	2099.00	25750	20230824	-38.06	7630	20230217	109.04	19770	-19.32	20240112	14450	10.38	20240201	25750	-38.06	20230824	7860	102.93	20230222	2.43	N	060280	500	205 억	1140696	N	N	3086	N	N
58	20240220	160512	57	100.00	KSQ150	유통	N	N	N	N	N	16080	-100	5	-0.62	6366925140	395531	50.58	16180	16240	15860	21000	11330	16180	16097.11	2.74	2435	16746	16462	16156	15872	15566	16605	16015	205	4820	500	10350	10	1	41079990	6606	-191.43	7.66	12	0.96	-84.00	2099.00	25750	20230824	-37.55	7630	20230217	110.75	19770	-18.66	20240112	14450	11.28	20240201	25750	-37.55	20230824	7860	104.58	20230222	2.37	N	060280	500	205 억	1125933	N	N	3086	N	N
59	20240220	150515	57	100.00	KSQ150	유통	N	N	N	N	N	16070	-110	5	-0.68	6046790390	375615	48.03	16180	16240	15860	21000	11330	16180	16098.29	2.74	4742	16746	16462	16156	15872	15566	16605	16015	205	4820	500	10350	10	1	41079990	6602	-191.31	7.66	12	0.91	-84.00	2099.00	25750	20230824	-37.59	7630	20230217	110.62	19770	-18.72	20240112	14450	11.21	20240201	25750	-37.59	20230824	7860	104.45	20230222	2.37	N	060280	500	205 억	1125933	N	N	3908	N	N
60	20240220	140516	57	100.00	KSQ150	유통	N	N	N	N	N	16120	-60	5	-0.37	5535751370	343843	43.97	16180	16240	15860	21000	11330	16180	16099.56	2.74	7283	16746	16462	16156	15872	15566	16605	16015	205	4820	500	10350	10	1	41079990	6622	-191.90	7.68	12	0.84	-84.00	2099.00	25750	20230824	-37.40	7630	20230217	111.27	19770	-18.46	20240112	14450	11.56	20240201	25750	-37.40	20230824	7860	105.09	20230222	2.37	N	060280	500	205 억	1125933	N	N	3908	N	N
61	20240220	130516	57	100.00	KSQ150	유통	N	N	N	N	N	16070	-110	5	-0.68	4757646920	295749	37.82	16180	16220	15860	21000	11330	16180	16086.66	2.74	-2012	16746	16462	16156	15872	15566	16605	16015	205	4820	500	10350	10	1	41079990	6602	-191.31	7.66	12	0.72	-84.00	2099.00	25750	20230824	-37.59	7630	20230217	110.62	19770	-18.72	20240112	14450	11.21	20240201	25750	-37.59	20230824	7860	104.45	20230222	2.37	N	060280	500	205 억	1125933	N	N	3908	N	N
62	20240220	120513	57	100.00	KSQ150	유통	N	N	N	N	N	16140	-40	5	-0.25	4415823910	274524	35.11	16180	16220	15860	21000	11330	16180	16085.26	2.74	-4368	16746	16462	16156	15872	15566	16605	16015	205	4820	500	10350	10	1	41079990	6630	-192.14	7.69	12	0.67	-84.00	2099.00	25750	20230824	-37.32	7630	20230217	111.53	19770	-18.36	20240112	14450	11.70	20240201	25750	-37.32	20230824	7860	105.34	20230222	2.37	N	060280	500	205 억	1125933	N	N	3908	N	N
63	20240220	110512	57	100.00	KSQ150	유통	N	N	N	N	N	16020	-160	5	-0.99	3874260430	240769	30.79	16180	16220	15860	21000	11330	16180	16091.06	2.74	-4884	16746	16462	16156	15872	15566	16605	16015	205	4820	500	10350	10	1	41079990	6581	-190.71	7.63	12	0.59	-84.00	2099.00	25750	20230824	-37.79	7630	20230217	109.96	19770	-18.97	20240112	14450	10.87	20240201	25750	-37.79	20230824	7860	103.82	20230222	2.37	N	060280	500	205 억	1125933	N	N	3908	N	N
64	20240220	100505	57	100.00	KSQ150	유통	N	N	N	N	N	16100	-80	5	-0.49	3127521080	194410	24.86	16180	16220	15860	21000	11330	16180	16087.07	2.74	885	16746	16462	16156	15872	15566	16605	16015	205	4820	500	10350	10	1	41079990	6614	-191.67	7.67	12	0.47	-84.00	2099.00	25750	20230824	-37.48	7630	20230217	111.01	19770	-18.56	20240112	14450	11.42	20240201	25750	-37.48	20230824	7860	104.83	20230222	2.37	N	060280	500	205 억	1125933	N	N	3908	N	N
65	20240220	090517	57	100.00	KSQ150	유통	N	N	N	N	N	16080	-100	5	-0.62	814827990	50513	6.46	16180	16190	16050	21000	11330	16180	16130.70	2.74	12503	16746	16462	16156	15872	15566	16605	16015	205	4820	500	10350	10	1	41079990	6606	-191.43	7.66	12	0.12	-84.00	2099.00	25750	20230824	-37.55	7630	20230217	110.75	19770	-18.66	20240112	14450	11.28	20240201	25750	-37.55	20230824	7860	104.58	20230222	2.37	N	060280	500	205 억	1125933	N	N	3908	N	N
66	20240219	160515	57	100.00	KSQ150	유통	N	N	N	N	N	16180	480	2	3.06	12530158940	776011	139.17	16010	16440	15850	20400	10990	15700	16147.40	2.85	-41614	16260	15980	15770	15490	15280	16120	15630	205	4700	500	10040	10	1	41079990	6647	-192.62	7.71	12	1.89	-84.00	2099.00	25750	20230824	-37.17	7630	20230217	112.06	19770	-18.16	20240112	14450	11.97	20240201	25750	-37.17	20230824	7860	105.85	20230222	2.36	N	060280	500	205 억	1169683	N	N	3908	N	N
67	20240219	150518	57	100.00	KSQ150	유통	N	N	N	N	N	16150	450	2	2.87	11864701960	734840	131.78	16010	16440	15850	20400	10990	15700	16146.57	2.85	-40222	16260	15980	15770	15490	15280	16120	15630	205	4700	500	10040	10	1	41079990	6634	-192.26	7.69	12	1.79	-84.00	2099.00	25750	20230824	-37.28	7630	20230217	111.66	19770	-18.31	20240112	14450	11.76	20240201	25750	-37.28	20230824	7860	105.47	20230222	2.36	N	060280	500	205 억	1169683	N	N	806	N	N
68	20240219	140518	57	100.00	KSQ150	유통	N	N	N	N	N	16080	380	2	2.42	11209549930	694192	124.49	16010	16440	15850	20400	10990	15700	16148.26	2.85	-49100	16260	15980	15770	15490	15280	16120	15630	205	4700	500	10040	10	1	41079990	6606	-191.43	7.66	12	1.69	-84.00	2099.00	25750	20230824	-37.55	7630	20230217	110.75	19770	-18.66	20240112	14450	11.28	20240201	25750	-37.55	20230824	7860	104.58	20230222	2.36	N	060280	500	205 억	1169683	N	N	806	N	N
69	20240219	130516	57	100.00	KSQ150	유통	N	N	N	N	N	16110	410	2	2.61	10278482170	636263	114.11	16010	16440	15850	20400	10990	15700	16155.16	2.85	-37334	16260	15980	15770	15490	15280	16120	15630	205	4700	500	10040	10	1	41079990	6618	-191.79	7.68	12	1.55	-84.00	2099.00	25750	20230824	-37.44	7630	20230217	111.14	19770	-18.51	20240112	14450	11.49	20240201	25750	-37.44	20230824	7860	104.96	20230222	2.36	N	060280	500	205 억	1169683	N	N	806	N	N
70	20240219	120516	57	100.00	KSQ150	유통	N	N	N	N	N	16050	350	2	2.23	7009826170	434656	77.95	16010	16440	15850	20400	10990	15700	16128.27	2.85	-24845	16260	15980	15770	15490	15280	16120	15630	205	4700	500	10040	10	1	41079990	6593	-191.07	7.65	12	1.06	-84.00	2099.00	25750	20230824	-37.67	7630	20230217	110.35	19770	-18.82	20240112	14450	11.07	20240201	25750	-37.67	20230824	7860	104.20	20230222	2.36	N	060280	500	205 억	1169683	N	N	806	N	N
71	20240219	110516	57	100.00	KSQ150	유통	N	N	N	N	N	16030	330	2	2.10	5977608920	370429	66.43	16010	16440	15850	20400	10990	15700	16138.15	2.85	-1344	16260	15980	15770	15490	15280	16120	15630	205	4700	500	10040	10	1	41079990	6585	-190.83	7.64	12	0.90	-84.00	2099.00	25750	20230824	-37.75	7630	20230217	110.09	19770	-18.92	20240112	14450	10.93	20240201	25750	-37.75	20230824	7860	103.94	20230222	2.36	N	060280	500	205 억	1169683	N	N	806	N	N
72	20240219	100510	57	100.00	KSQ150	유통	N	N	N	N	N	16100	400	2	2.55	4705961950	291625	52.30	16010	16440	15850	20400	10990	15700	16138.51	2.85	-4299	16260	15980	15770	15490	15280	16120	15630	205	4700	500	10040	10	1	41079990	6614	-191.67	7.67	12	0.71	-84.00	2099.00	25750	20230824	-37.48	7630	20230217	111.01	19770	-18.56	20240112	14450	11.42	20240201	25750	-37.48	20230824	7860	104.83	20230222	2.36	N	060280	500	205 억	1169683	N	N	806	N	N
73	20240219	090514	57	100.00	KSQ150	유통	N	N	N	N	N	16240	540	2	3.44	976730380	60527	10.85	16010	16280	16010	20400	10990	15700	16144.33	2.85	11358	16260	15980	15770	15490	15280	16120	15630	205	4700	500	10040	10	1	41079990	6671	-193.33	7.74	12	0.15	-84.00	2099.00	25750	20230824	-36.93	7630	20230217	112.84	19770	-17.86	20240112	14450	12.39	20240201	25750	-36.93	20230824	7860	106.62	20230222	2.36	N	060280	500	205 억	1169683	N	N	806	N	N
74	20240216	160511	57	100.00	KSQ150	유통	N	N	N	N	N	15700	110	2	0.71	8774515690	554629	137.57	15640	16050	15560	20250	10920	15590	15820.89	2.93	-36265	16130	15860	15700	15430	15270	15780	15350	205	4660	500	9970	10	1	41079990	6450	-186.90	7.48	12	1.35	-84.00	2099.00	25750	20230824	-39.03	7630	20230217	105.77	19770	-20.59	20240112	14450	8.65	20240201	25750	-39.03	20230824	7630	105.77	20230217	2.39	N	060280	500	205 억	1203175	N	N	806	N	N
75	20240216	150513	57	100.00	KSQ150	유통	N	N	N	N	N	15710	120	2	0.77	8351554560	527704	130.89	15640	16050	15560	20250	10920	15590	15826.51	2.93	-38831	16130	15860	15700	15430	15270	15780	15350	205	4660	500	9970	10	1	41079990	6454	-187.02	7.48	12	1.28	-84.00	2099.00	25750	20230824	-38.99	7630	20230217	105.90	19770	-20.54	20240112	14450	8.72	20240201	25750	-38.99	20230824	7630	105.90	20230217	2.39	N	060280	500	205 억	1203175	N	N	2335	N	N
76	20240216	140517	57	100.00	KSQ150	유통	N	N	N	N	N	15740	150	2	0.96	7408025370	467688	116.00	15640	16050	15560	20250	10920	15590	15840.03	2.93	-34516	16130	15860	15700	15430	15270	15780	15350	205	4660	500	9970	10	1	41079990	6466	-187.38	7.50	12	1.14	-84.00	2099.00	25750	20230824	-38.87	7630	20230217	106.29	19770	-20.38	20240112	14450	8.93	20240201	25750	-38.87	20230824	7630	106.29	20230217	2.39	N	060280	500	205 억	1203175	N	N	2335	N	N
77	20240216	130510	57	100.00	KSQ150	유통	N	N	N	N	N	15780	190	2	1.22	6668276950	420812	104.38	15640	16050	15560	20250	10920	15590	15846.62	2.93	-39703	16130	15860	15700	15430	15270	15780	15350	205	4660	500	9970	10	1	41079990	6482	-187.86	7.52	12	1.02	-84.00	2099.00	25750	20230824	-38.72	7630	20230217	106.82	19770	-20.18	20240112	14450	9.20	20240201	25750	-38.72	20230824	7630	106.82	20230217	2.39	N	060280	500	205 억	1203175	N	N	2335	N	N
78	20240216	120513	57	100.00	KSQ150	유통	N	N	N	N	N	15950	360	2	2.31	5937979040	374723	92.95	15640	16050	15560	20250	10920	15590	15846.78	2.93	-26281	16130	15860	15700	15430	15270	15780	15350	205	4660	500	9970	10	1	41079990	6552	-189.88	7.60	12	0.91	-84.00	2099.00	25750	20230824	-38.06	7630	20230217	109.04	19770	-19.32	20240112	14450	10.38	20240201	25750	-38.06	20230824	7630	109.04	20230217	2.39	N	060280	500	205 억	1203175	N	N	2335	N	N
79	20240216	110514	57	100.00	KSQ150	유통	N	N	N	N	N	16000	410	2	2.63	5043238490	318639	79.03	15640	16050	15560	20250	10920	15590	15827.94	2.93	-8319	16130	15860	15700	15430	15270	15780	15350	205	4660	500	9970	10	1	41079990	6573	-190.48	7.62	12	0.78	-84.00	2099.00	25750	20230824	-37.86	7630	20230217	109.70	19770	-19.07	20240112	14450	10.73	20240201	25750	-37.86	20230824	7630	109.70	20230217	2.39	N	060280	500	205 억	1203175	N	N	2335	N	N
80	20240216	100511	57	100.00	KSQ150	유통	N	N	N	N	N	15880	290	2	1.86	2550099850	162279	40.25	15640	15890	15560	20250	10920	15590	15714.81	2.93	3940	16130	15860	15700	15430	15270	15780	15350	205	4660	500	9970	10	1	41079990	6524	-189.05	7.57	12	0.40	-84.00	2099.00	25750	20230824	-38.33	7630	20230217	108.13	19770	-19.68	20240112	14450	9.90	20240201	25750	-38.33	20230824	7630	108.13	20230217	2.39	N	060280	500	205 억	1203175	N	N	2335	N	N
81	20240216	090506	57	100.00	KSQ150	유통	N	N	N	N	N	15620	30	2	0.19	341596150	21850	5.42	15640	15710	15560	20250	10920	15590	15635.07	2.93	1089	16130	15860	15700	15430	15270	15780	15350	205	4660	500	9970	10	1	41079990	6417	-185.95	7.44	12	0.05	-84.00	2099.00	25750	20230824	-39.34	7630	20230217	104.72	19770	-20.99	20240112	14450	8.10	20240201	25750	-39.34	20230824	7630	104.72	20230217	2.39	N	060280	500	205 억	1203175	N	N	2335	N	N
82	20240215	160509	57	100.00	KSQ150	유통	N	N	N	N	N	15590	-40	5	-0.26	6278223200	399348	113.08	15730	15970	15540	20300	10950	15630	15721.44	2.98	-23894	16163	15896	15523	15256	14883	16030	15390	205	4670	500	10000	10	1	40955990	6385	-185.60	7.43	12	0.98	-84.00	2099.00	25750	20230824	-39.46	7630	20230217	104.33	19770	-21.14	20240112	14450	7.89	20240201	25750	-39.46	20230824	7630	104.33	20230217	2.35	N	060280	500	204 억	1219201	N	N	2335	N	N
83	20240215	150513	57	100.00	KSQ150	유통	N	N	N	N	N	15590	-40	5	-0.26	5900368520	375074	106.21	15730	15970	15560	20300	10950	15630	15731.22	2.98	-19740	16163	15896	15523	15256	14883	16030	15390	205	4670	500	10000	10	1	40955990	6385	-185.60	7.43	12	0.92	-84.00	2099.00	25750	20230824	-39.46	7630	20230217	104.33	19770	-21.14	20240112	14450	7.89	20240201	25750	-39.46	20230824	7630	104.33	20230217	2.35	N	060280	500	204 억	1219201	N	N	2857	N	N
84	20240215	140509	57	100.00	KSQ150	유통	N	N	N	N	N	15680	50	2	0.32	4969029190	315456	89.33	15730	15970	15600	20300	10950	15630	15751.91	2.98	-11095	16163	15896	15523	15256	14883	16030	15390	205	4670	500	10000	10	1	40955990	6422	-186.67	7.47	12	0.77	-84.00	2099.00	25750	20230824	-39.11	7630	20230217	105.50	19770	-20.69	20240112	14450	8.51	20240201	25750	-39.11	20230824	7630	105.50	20230217	2.35	N	060280	500	204 억	1219201	N	N	2857	N	N
85	20240215	130506	57	100.00	KSQ150	유통	N	N	N	N	N	15730	100	2	0.64	4537568950	287957	81.54	15730	15970	15600	20300	10950	15630	15757.82	2.98	-19567	16163	15896	15523	15256	14883	16030	15390	205	4670	500	10000	10	1	40955990	6442	-187.26	7.49	12	0.70	-84.00	2099.00	25750	20230824	-38.91	7630	20230217	106.16	19770	-20.44	20240112	14450	8.86	20240201	25750	-38.91	20230824	7630	106.16	20230217	2.35	N	060280	500	204 억	1219201	N	N	2857	N	N
86	20240215	120510	57	100.00	KSQ150	유통	N	N	N	N	N	15710	80	2	0.51	4053945040	257254	72.85	15730	15970	15600	20300	10950	15630	15758.55	2.98	-15432	16163	15896	15523	15256	14883	16030	15390	205	4670	500	10000	10	1	40955990	6434	-187.02	7.48	12	0.63	-84.00	2099.00	25750	20230824	-38.99	7630	20230217	105.90	19770	-20.54	20240112	14450	8.72	20240201	25750	-38.99	20230824	7630	105.90	20230217	2.35	N	060280	500	204 억	1219201	N	N	2857	N	N
87	20240215	110506	57	100.00	KSQ150	유통	N	N	N	N	N	15700	70	2	0.45	3768789570	239053	67.69	15730	15970	15600	20300	10950	15630	15765.52	2.98	-16298	16163	15896	15523	15256	14883	16030	15390	205	4670	500	10000	10	1	40955990	6430	-186.90	7.48	12	0.58	-84.00	2099.00	25750	20230824	-39.03	7630	20230217	105.77	19770	-20.59	20240112	14450	8.65	20240201	25750	-39.03	20230824	7630	105.77	20230217	2.35	N	060280	500	204 억	1219201	N	N	2857	N	N
88	20240215	100505	57	100.00	KSQ150	유통	N	N	N	N	N	15850	220	2	1.41	2854481860	180866	51.22	15730	15970	15600	20300	10950	15630	15782.33	2.98	-7039	16163	15896	15523	15256	14883	16030	15390	205	4670	500	10000	10	1	40955990	6492	-188.69	7.55	12	0.44	-84.00	2099.00	25750	20230824	-38.45	7630	20230217	107.73	19770	-19.83	20240112	14450	9.69	20240201	25750	-38.45	20230824	7630	107.73	20230217	2.35	N	060280	500	204 억	1219201	N	N	2857	N	N
89	20240215	090505	57	100.00	KSQ150	유통	N	N	N	N	N	15760	130	2	0.83	398746350	25238	7.15	15730	15890	15730	20300	10950	15630	15799.68	2.98	-3381	16163	15896	15523	15256	14883	16030	15390	205	4670	500	10000	10	1	40955990	6455	-187.62	7.51	12	0.06	-84.00	2099.00	25750	20230824	-38.80	7630	20230217	106.55	19770	-20.28	20240112	14450	9.07	20240201	25750	-38.80	20230824	7630	106.55	20230217	2.35	N	060280	500	204 억	1219201	N	N	2857	N	N
90	20240214	160503	57	100.00	KSQ150	유통	N	N	N	N	N	15630	80	2	0.51	5444845290	350086	106.22	15350	15790	15150	20200	10890	15550	15552.80	2.81	34403	15970	15760	15450	15240	14930	15865	15345	205	4650	500	9950	10	1	40955990	6401	-186.07	7.45	12	0.85	-84.00	2099.00	25750	20230824	-39.30	7630	20230217	104.85	19770	-20.94	20240112	14450	8.17	20240201	25750	-39.30	20230824	7630	104.85	20230217	2.37	N	060280	500	204 억	1152670	N	N	2857	N	N
91	20240214	150504	57	100.00	KSQ150	유통	N	N	N	N	N	15610	60	2	0.39	5141528640	330650	100.32	15350	15790	15150	20200	10890	15550	15549.76	2.81	30508	15970	15760	15450	15240	14930	15865	15345	205	4650	500	9950	10	1	40955990	6393	-185.83	7.44	12	0.81	-84.00	2099.00	25750	20230824	-39.38	7630	20230217	104.59	19770	-21.04	20240112	14450	8.03	20240201	25750	-39.38	20230824	7630	104.59	20230217	2.37	N	060280	500	204 억	1152670	N	N	1162	N	N
92	20240214	140501	57	100.00	KSQ150	유통	N	N	N	N	N	15660	110	2	0.71	4701342500	302493	91.78	15350	15790	15150	20200	10890	15550	15541.99	2.81	26457	15970	15760	15450	15240	14930	15865	15345	205	4650	500	9950	10	1	40955990	6414	-186.43	7.46	12	0.74	-84.00	2099.00	25750	20230824	-39.18	7630	20230217	105.24	19770	-20.79	20240112	14450	8.37	20240201	25750	-39.18	20230824	7630	105.24	20230217	2.37	N	060280	500	204 억	1152670	N	N	1162	N	N
93	20240214	130503	57	100.00	KSQ150	유통	N	N	N	N	N	15540	-10	5	-0.06	4043583460	260286	78.97	15350	15790	15150	20200	10890	15550	15535.16	2.81	8318	15970	15760	15450	15240	14930	15865	15345	205	4650	500	9950	10	1	40955990	6365	-185.00	7.40	12	0.64	-84.00	2099.00	25750	20230824	-39.65	7630	20230217	103.67	19770	-21.40	20240112	14450	7.54	20240201	25750	-39.65	20230824	7630	103.67	20230217	2.37	N	060280	500	204 억	1152670	N	N	1162	N	N
94	20240214	120500	57	100.00	KSQ150	유통	N	N	N	N	N	15460	-90	5	-0.58	3512564180	226009	68.57	15350	15790	15150	20200	10890	15550	15541.70	2.81	-2192	15970	15760	15450	15240	14930	15865	15345	205	4650	500	9950	10	1	40955990	6332	-184.05	7.37	12	0.55	-84.00	2099.00	25750	20230824	-39.96	7630	20230217	102.62	19770	-21.80	20240112	14450	6.99	20240201	25750	-39.96	20230824	7630	102.62	20230217	2.37	N	060280	500	204 억	1152670	N	N	1162	N	N
95	20240214	110505	57	100.00	KSQ150	유통	N	N	N	N	N	15640	90	2	0.58	2486753260	159962	48.53	15350	15790	15150	20200	10890	15550	15545.90	2.81	-18450	15970	15760	15450	15240	14930	15865	15345	205	4650	500	9950	10	1	40955990	6406	-186.19	7.45	12	0.39	-84.00	2099.00	25750	20230824	-39.26	7630	20230217	104.98	19770	-20.89	20240112	14450	8.24	20240201	25750	-39.26	20230824	7630	104.98	20230217	2.37	N	060280	500	204 억	1152670	N	N	1162	N	N
96	20240214	090457	57	100.00	KSQ150	유통	N	N	N	N	N	15310	-240	5	-1.54	239318110	15679	4.76	15350	15350	15150	20200	10890	15550	15263.59	2.81	-735	15970	15760	15450	15240	14930	15865	15345	205	4650	500	9950	10	1	40955990	6270	-182.26	7.29	12	0.04	-84.00	2099.00	25750	20230824	-40.54	7630	20230217	100.66	19770	-22.56	20240112	14450	5.95	20240201	25750	-40.54	20230824	7630	100.66	20230217	2.37	N	060280	500	204 억	1152670	N	N	1162	N	N
97	20240213	160458	57	100.00	KSQ150	유통	N	N	N	N	N	15550	180	2	1.17	5032912460	326417	119.86	15360	15660	15140	19980	10760	15370	15418.55	2.67	35286	15983	15676	15503	15196	15023	15590	15110	205	4610	500	9830	10	1	40955990	6369	-185.12	7.41	12	0.80	-84.00	2099.00	25750	20230824	-39.61	7630	20230217	103.80	19770	-21.35	20240112	14450	7.61	20240201	25750	-39.61	20230824	7630	103.80	20230217	2.33	N	060280	500	204 억	1095368	N	N	1162	N	N
98	20240213	150455	57	100.00	KSQ150	유통	N	N	N	N	N	15590	220	2	1.43	4760298250	308890	113.42	15360	15660	15140	19980	10760	15370	15411.05	2.67	35527	15983	15676	15503	15196	15023	15590	15110	205	4610	500	9830	10	1	40955990	6385	-185.60	7.43	12	0.75	-84.00	2099.00	25750	20230824	-39.46	7630	20230217	104.33	19770	-21.14	20240112	14450	7.89	20240201	25750	-39.46	20230824	7630	104.33	20230217	2.33	N	060280	500	204 억	1095368	N	N	512	N	N
99	20240213	140503	57	100.00	KSQ150	유통	N	N	N	N	N	15570	200	2	1.30	4096048650	266315	97.79	15360	15600	15140	19980	10760	15370	15380.49	2.67	37868	15983	15676	15503	15196	15023	15590	15110	205	4610	500	9830	10	1	40955990	6377	-185.36	7.42	12	0.65	-84.00	2099.00	25750	20230824	-39.53	7630	20230217	104.06	19770	-21.24	20240112	14450	7.75	20240201	25750	-39.53	20230824	7630	104.06	20230217	2.33	N	060280	500	204 억	1095368	N	N	512	N	N
100	20240213	130458	57	100.00	KSQ150	유통	N	N	N	N	N	15550	180	2	1.17	3582131390	233258	85.65	15360	15600	15140	19980	10760	15370	15356.92	2.67	29000	15983	15676	15503	15196	15023	15590	15110	205	4610	500	9830	10	1	40955990	6369	-185.12	7.41	12	0.57	-84.00	2099.00	25750	20230824	-39.61	7630	20230217	103.80	19770	-21.35	20240112	14450	7.61	20240201	25750	-39.61	20230824	7630	103.80	20230217	2.33	N	060280	500	204 억	1095368	N	N	512	N	N
101	20240213	120503	57	100.00	KSQ150	유통	N	N	N	N	N	15430	60	2	0.39	3032585610	197846	72.65	15360	15490	15140	19980	10760	15370	15327.90	2.67	21301	15983	15676	15503	15196	15023	15590	15110	205	4610	500	9830	10	1	40955990	6320	-183.69	7.35	12	0.48	-84.00	2099.00	25750	20230824	-40.08	7630	20230217	102.23	19770	-21.95	20240112	14450	6.78	20240201	25750	-40.08	20230824	7630	102.23	20230217	2.33	N	060280	500	204 억	1095368	N	N	512	N	N
102	20240213	110501	57	100.00	KSQ150	유통	N	N	N	N	N	15420	50	2	0.33	2639744430	172342	63.28	15360	15490	15140	19980	10760	15370	15316.73	2.67	19222	15983	15676	15503	15196	15023	15590	15110	205	4610	500	9830	10	1	40955990	6315	-183.57	7.35	12	0.42	-84.00	2099.00	25750	20230824	-40.12	7630	20230217	102.10	19770	-22.00	20240112	14450	6.71	20240201	25750	-40.12	20230824	7630	102.10	20230217	2.33	N	060280	500	204 억	1095368	N	N	512	N	N
103	20240213	100415	57	100.00	KSQ150	유통	N	N	N	N	N	15370	0	3	0.00	1968209970	128779	47.29	15360	15430	15140	19980	10760	15370	15283.27	2.67	14481	15983	15676	15503	15196	15023	15590	15110	205	4610	500	9830	10	1	40955990	6295	-182.98	7.32	12	0.31	-84.00	2099.00	25750	20230824	-40.31	7630	20230217	101.44	19770	-22.26	20240112	14450	6.37	20240201	25750	-40.31	20230824	7630	101.44	20230217	2.33	N	060280	500	204 억	1095368	N	N	512	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History