KissMeData/025770/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160345	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8580	10	2	0.12	263110150	30330	170.70	8540	8770	8510	11140	6000	8570	8676.70	62.42	803	8676	8622	8586	8532	8496	8650	8560	194	2570	500	5480	10	1	37444271	3213	14.72	1.26	12	0.08	583.00	6828.00	16620	20230309	-48.38	7720	20230727	11.14	9990	-14.11	20240111	8400	2.14	20240208	16620	-48.38	20230309	7720	11.14	20230727	1.16	N	025770	500	194 억	23373488	N	N	661	N	N
3	20240229	150345	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8620	50	2	0.58	246591340	28409	159.89	8540	8770	8510	11140	6000	8570	8680.04	62.42	875	8676	8622	8586	8532	8496	8650	8560	194	2570	500	5480	10	1	37444271	3228	14.79	1.26	12	0.08	583.00	6828.00	16620	20230309	-48.13	7720	20230727	11.66	9990	-13.71	20240111	8400	2.62	20240208	16620	-48.13	20230309	7720	11.66	20230727	1.16	N	025770	500	194 억	23373488	N	N	444	N	N
4	20240229	140347	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8740	170	2	1.98	225516070	25971	146.17	8540	8770	8510	11140	6000	8570	8683.38	62.42	1809	8676	8622	8586	8532	8496	8650	8560	194	2570	500	5480	10	1	37444271	3273	14.99	1.28	12	0.07	583.00	6828.00	16620	20230309	-47.41	7720	20230727	13.21	9990	-12.51	20240111	8400	4.05	20240208	16620	-47.41	20230309	7720	13.21	20230727	1.16	N	025770	500	194 억	23373488	N	N	444	N	N
5	20240229	130347	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8750	180	2	2.10	190020150	21910	123.31	8540	8770	8510	11140	6000	8570	8672.76	62.42	1610	8676	8622	8586	8532	8496	8650	8560	194	2570	500	5480	10	1	37444271	3276	15.01	1.28	12	0.06	583.00	6828.00	16620	20230309	-47.35	7720	20230727	13.34	9990	-12.41	20240111	8400	4.17	20240208	16620	-47.35	20230309	7720	13.34	20230727	1.16	N	025770	500	194 억	23373488	N	N	444	N	N
6	20240229	120348	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8760	190	2	2.22	160475740	18532	104.30	8540	8770	8510	11140	6000	8570	8659.39	62.42	1763	8676	8622	8586	8532	8496	8650	8560	194	2570	500	5480	10	1	37444271	3280	15.03	1.28	12	0.05	583.00	6828.00	16620	20230309	-47.29	7720	20230727	13.47	9990	-12.31	20240111	8400	4.29	20240208	16620	-47.29	20230309	7720	13.47	20230727	1.16	N	025770	500	194 억	23373488	N	N	444	N	N
7	20240229	110348	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8740	170	2	1.98	129667830	15010	84.48	8540	8770	8510	11140	6000	8570	8638.76	62.42	960	8676	8622	8586	8532	8496	8650	8560	194	2570	500	5480	10	1	37444271	3273	14.99	1.28	12	0.04	583.00	6828.00	16620	20230309	-47.41	7720	20230727	13.21	9990	-12.51	20240111	8400	4.05	20240208	16620	-47.41	20230309	7720	13.21	20230727	1.16	N	025770	500	194 억	23373488	N	N	444	N	N
8	20240229	100348	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8720	150	2	1.75	95979440	11155	62.78	8540	8770	8510	11140	6000	8570	8604.16	62.42	-70	8676	8622	8586	8532	8496	8650	8560	194	2570	500	5480	10	1	37444271	3265	14.96	1.28	12	0.03	583.00	6828.00	16620	20230309	-47.53	7720	20230727	12.95	9990	-12.71	20240111	8400	3.81	20240208	16620	-47.53	20230309	7720	12.95	20230727	1.16	N	025770	500	194 억	23373488	N	N	444	N	N
9	20240229	090346	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8530	-40	5	-0.47	20008290	2344	13.19	8540	8560	8530	11140	6000	8570	8535.96	62.42	86	8676	8622	8586	8532	8496	8650	8560	194	2570	500	5480	10	1	37444271	3194	14.63	1.25	12	0.01	583.00	6828.00	16620	20230309	-48.68	7720	20230727	10.49	9990	-14.61	20240111	8400	1.55	20240208	16620	-48.68	20230309	7720	10.49	20230727	1.16	N	025770	500	194 억	23373488	N	N	444	N	N
10	20240228	160326	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8570	-40	5	-0.46	152540120	17759	51.16	8560	8640	8550	11190	6030	8610	8589.44	62.43	-4779	8890	8750	8660	8520	8430	8705	8475	194	2580	500	5510	10	1	37444271	3209	14.70	1.26	12	0.05	583.00	6828.00	16620	20230309	-48.44	7720	20230727	11.01	9990	-14.21	20240111	8400	2.02	20240208	16620	-48.44	20230309	7720	11.01	20230727	1.17	N	025770	500	194 억	23376479	N	N	444	N	N
11	20240228	150328	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8590	-20	5	-0.23	137655690	16023	46.15	8560	8640	8550	11190	6030	8610	8591.12	62.43	-4288	8890	8750	8660	8520	8430	8705	8475	194	2580	500	5510	10	1	37444271	3216	14.73	1.26	12	0.04	583.00	6828.00	16620	20230309	-48.32	7720	20230727	11.27	9990	-14.01	20240111	8400	2.26	20240208	16620	-48.32	20230309	7720	11.27	20230727	1.17	N	025770	500	194 억	23376479	N	N	270	N	N
12	20240228	140347	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8580	-30	5	-0.35	128986270	15013	43.25	8560	8640	8550	11190	6030	8610	8591.63	62.43	-4143	8890	8750	8660	8520	8430	8705	8475	194	2580	500	5510	10	1	37444271	3213	14.72	1.26	12	0.04	583.00	6828.00	16620	20230309	-48.38	7720	20230727	11.14	9990	-14.11	20240111	8400	2.14	20240208	16620	-48.38	20230309	7720	11.14	20230727	1.17	N	025770	500	194 억	23376479	N	N	270	N	N
13	20240228	130347	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8580	-30	5	-0.35	117410740	13665	39.36	8560	8640	8550	11190	6030	8610	8592.06	62.43	-3849	8890	8750	8660	8520	8430	8705	8475	194	2580	500	5510	10	1	37444271	3213	14.72	1.26	12	0.04	583.00	6828.00	16620	20230309	-48.38	7720	20230727	11.14	9990	-14.11	20240111	8400	2.14	20240208	16620	-48.38	20230309	7720	11.14	20230727	1.17	N	025770	500	194 억	23376479	N	N	270	N	N
14	20240228	120348	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8580	-30	5	-0.35	78716670	9149	26.35	8560	8640	8560	11190	6030	8610	8603.85	62.43	-2612	8890	8750	8660	8520	8430	8705	8475	194	2580	500	5510	10	1	37444271	3213	14.72	1.26	12	0.02	583.00	6828.00	16620	20230309	-48.38	7720	20230727	11.14	9990	-14.11	20240111	8400	2.14	20240208	16620	-48.38	20230309	7720	11.14	20230727	1.17	N	025770	500	194 억	23376479	N	N	270	N	N
15	20240228	110332	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8620	10	2	0.12	37912160	4404	12.69	8560	8640	8560	11190	6030	8610	8608.57	62.43	-856	8890	8750	8660	8520	8430	8705	8475	194	2580	500	5510	10	1	37444271	3228	14.79	1.26	12	0.01	583.00	6828.00	16620	20230309	-48.13	7720	20230727	11.66	9990	-13.71	20240111	8400	2.62	20240208	16620	-48.13	20230309	7720	11.66	20230727	1.17	N	025770	500	194 억	23376479	N	N	270	N	N
16	20240228	100345	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8620	10	2	0.12	27411460	3187	9.18	8560	8640	8560	11190	6030	8610	8600.99	62.43	-714	8890	8750	8660	8520	8430	8705	8475	194	2580	500	5510	10	1	37444271	3228	14.79	1.26	12	0.01	583.00	6828.00	16620	20230309	-48.13	7720	20230727	11.66	9990	-13.71	20240111	8400	2.62	20240208	16620	-48.13	20230309	7720	11.66	20230727	1.17	N	025770	500	194 억	23376479	N	N	270	N	N
17	20240228	090346	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8590	-20	5	-0.23	7973980	930	2.68	8560	8600	8560	11190	6030	8610	8573.78	62.43	-39	8890	8750	8660	8520	8430	8705	8475	194	2580	500	5510	10	1	37444271	3216	14.73	1.26	12	0.00	583.00	6828.00	16620	20230309	-48.32	7720	20230727	11.27	9990	-14.01	20240111	8400	2.26	20240208	16620	-48.32	20230309	7720	11.27	20230727	1.17	N	025770	500	194 억	23376479	N	N	270	N	N
18	20240227	160347	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8610	-160	5	-1.82	299574170	34716	118.50	8800	8800	8570	11400	6140	8770	8629.05	62.45	-10817	8910	8840	8700	8630	8490	8875	8665	194	2630	500	5610	10	1	37444271	3224	14.77	1.26	12	0.09	583.00	6828.00	16620	20230309	-48.19	7720	20230727	11.53	9990	-13.81	20240111	8400	2.50	20240208	16620	-48.19	20230309	7720	11.53	20230727	1.17	N	025770	500	194 억	23385101	N	N	270	N	N
19	20240227	150347	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8640	-130	5	-1.48	281745090	32647	111.44	8800	8800	8570	11400	6140	8770	8629.80	62.45	-10677	8910	8840	8700	8630	8490	8875	8665	194	2630	500	5610	10	1	37444271	3235	14.82	1.27	12	0.09	583.00	6828.00	16620	20230309	-48.01	7720	20230727	11.92	9990	-13.51	20240111	8400	2.86	20240208	16620	-48.01	20230309	7720	11.92	20230727	1.17	N	025770	500	194 억	23385101	N	N	222	N	N
20	20240227	140347	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8650	-120	5	-1.37	258255670	29920	102.13	8800	8800	8570	11400	6140	8770	8631.28	62.45	-10171	8910	8840	8700	8630	8490	8875	8665	194	2630	500	5610	10	1	37444271	3239	14.84	1.27	12	0.08	583.00	6828.00	16620	20230309	-47.95	7720	20230727	12.05	9990	-13.41	20240111	8400	2.98	20240208	16620	-47.95	20230309	7720	12.05	20230727	1.17	N	025770	500	194 억	23385101	N	N	222	N	N
21	20240227	130323	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8620	-150	5	-1.71	245618980	28456	97.14	8800	8800	8570	11400	6140	8770	8631.26	62.45	-9723	8910	8840	8700	8630	8490	8875	8665	194	2630	500	5610	10	1	37444271	3228	14.79	1.26	12	0.08	583.00	6828.00	16620	20230309	-48.13	7720	20230727	11.66	9990	-13.71	20240111	8400	2.62	20240208	16620	-48.13	20230309	7720	11.66	20230727	1.17	N	025770	500	194 억	23385101	N	N	222	N	N
22	20240227	120349	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8610	-160	5	-1.82	199330900	23071	78.75	8800	8800	8570	11400	6140	8770	8639.57	62.45	-9016	8910	8840	8700	8630	8490	8875	8665	194	2630	500	5610	10	1	37444271	3224	14.77	1.26	12	0.06	583.00	6828.00	16620	20230309	-48.19	7720	20230727	11.53	9990	-13.81	20240111	8400	2.50	20240208	16620	-48.19	20230309	7720	11.53	20230727	1.17	N	025770	500	194 억	23385101	N	N	222	N	N
23	20240227	110347	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8640	-130	5	-1.48	174185200	20156	68.80	8800	8800	8570	11400	6140	8770	8641.49	62.45	-7686	8910	8840	8700	8630	8490	8875	8665	194	2630	500	5610	10	1	37444271	3235	14.82	1.27	12	0.05	583.00	6828.00	16620	20230309	-48.01	7720	20230727	11.92	9990	-13.51	20240111	8400	2.86	20240208	16620	-48.01	20230309	7720	11.92	20230727	1.17	N	025770	500	194 억	23385101	N	N	222	N	N
24	20240227	100346	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8650	-120	5	-1.37	106831220	12341	42.13	8800	8800	8600	11400	6140	8770	8656.08	62.45	-8002	8910	8840	8700	8630	8490	8875	8665	194	2630	500	5610	10	1	37444271	3239	14.84	1.27	12	0.03	583.00	6828.00	16620	20230309	-47.95	7720	20230727	12.05	9990	-13.41	20240111	8400	2.98	20240208	16620	-47.95	20230309	7720	12.05	20230727	1.17	N	025770	500	194 억	23385101	N	N	222	N	N
25	20240227	090346	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8670	-100	5	-1.14	17593630	2019	6.89	8800	8800	8650	11400	6140	8770	8712.41	62.45	-1047	8910	8840	8700	8630	8490	8875	8665	194	2630	500	5610	10	1	37444271	3246	14.87	1.27	12	0.01	583.00	6828.00	16620	20230309	-47.83	7720	20230727	12.31	9990	-13.21	20240111	8400	3.21	20240208	16620	-47.83	20230309	7720	12.31	20230727	1.17	N	025770	500	194 억	23385101	N	N	222	N	N
26	20240226	160345	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8770	30	2	0.34	249784340	28847	108.22	8720	8770	8560	11360	6120	8740	8658.93	62.44	3564	8960	8850	8790	8680	8620	8820	8650	194	2620	500	5590	10	1	37444271	3284	15.04	1.28	12	0.08	583.00	6828.00	16620	20230309	-47.23	7720	20230727	13.60	9990	-12.21	20240111	8400	4.40	20240208	16620	-47.23	20230309	7720	13.60	20230727	1.17	N	025770	500	194 억	23380398	N	N	222	N	N
27	20240226	150345	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8630	-110	5	-1.26	233823240	27020	101.37	8720	8740	8560	11360	6120	8740	8653.71	62.44	3707	8960	8850	8790	8680	8620	8820	8650	194	2620	500	5590	10	1	37444271	3231	14.80	1.26	12	0.07	583.00	6828.00	16620	20230309	-48.07	7720	20230727	11.79	9990	-13.61	20240111	8400	2.74	20240208	16620	-48.07	20230309	7720	11.79	20230727	1.17	N	025770	500	194 억	23380398	N	N	354	N	N
28	20240226	140345	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8680	-60	5	-0.69	195758230	22629	84.90	8720	8740	8560	11360	6120	8740	8650.76	62.44	4464	8960	8850	8790	8680	8620	8820	8650	194	2620	500	5590	10	1	37444271	3250	14.89	1.27	12	0.06	583.00	6828.00	16620	20230309	-47.77	7720	20230727	12.44	9990	-13.11	20240111	8400	3.33	20240208	16620	-47.77	20230309	7720	12.44	20230727	1.17	N	025770	500	194 억	23380398	N	N	354	N	N
29	20240226	130344	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8720	-20	5	-0.23	187957460	21731	81.53	8720	8740	8560	11360	6120	8740	8649.27	62.44	5122	8960	8850	8790	8680	8620	8820	8650	194	2620	500	5590	10	1	37444271	3265	14.96	1.28	12	0.06	583.00	6828.00	16620	20230309	-47.53	7720	20230727	12.95	9990	-12.71	20240111	8400	3.81	20240208	16620	-47.53	20230309	7720	12.95	20230727	1.17	N	025770	500	194 억	23380398	N	N	354	N	N
30	20240226	120342	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8640	-100	5	-1.14	152604810	17658	66.25	8720	8740	8560	11360	6120	8740	8642.24	62.44	4705	8960	8850	8790	8680	8620	8820	8650	194	2620	500	5590	10	1	37444271	3235	14.82	1.27	12	0.05	583.00	6828.00	16620	20230309	-48.01	7720	20230727	11.92	9990	-13.51	20240111	8400	2.86	20240208	16620	-48.01	20230309	7720	11.92	20230727	1.17	N	025770	500	194 억	23380398	N	N	354	N	N
31	20240226	110341	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8650	-90	5	-1.03	128749450	14900	55.90	8720	8740	8560	11360	6120	8740	8640.90	62.44	4284	8960	8850	8790	8680	8620	8820	8650	194	2620	500	5590	10	1	37444271	3239	14.84	1.27	12	0.04	583.00	6828.00	16620	20230309	-47.95	7720	20230727	12.05	9990	-13.41	20240111	8400	2.98	20240208	16620	-47.95	20230309	7720	12.05	20230727	1.17	N	025770	500	194 억	23380398	N	N	354	N	N
32	20240226	100339	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8720	-20	5	-0.23	107805700	12482	46.83	8720	8740	8560	11360	6120	8740	8636.88	62.44	4808	8960	8850	8790	8680	8620	8820	8650	194	2620	500	5590	10	1	37444271	3265	14.96	1.28	12	0.03	583.00	6828.00	16620	20230309	-47.53	7720	20230727	12.95	9990	-12.71	20240111	8400	3.81	20240208	16620	-47.53	20230309	7720	12.95	20230727	1.17	N	025770	500	194 억	23380398	N	N	354	N	N
33	20240226	090338	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8650	-90	5	-1.03	11691840	1354	5.08	8720	8720	8560	11360	6120	8740	8634.96	62.44	-268	8960	8850	8790	8680	8620	8820	8650	194	2620	500	5590	10	1	37444271	3239	14.84	1.27	12	0.00	583.00	6828.00	16620	20230309	-47.95	7720	20230727	12.05	9990	-13.41	20240111	8400	2.98	20240208	16620	-47.95	20230309	7720	12.05	20230727	1.17	N	025770	500	194 억	23380398	N	N	354	N	N
34	20240223	160341	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8740	-110	5	-1.24	231212760	26348	86.88	8850	8900	8730	11500	6200	8850	8775.34	62.45	-2670	9263	9056	8953	8746	8643	9005	8695	194	2650	500	5660	10	1	37444271	3273	14.99	1.28	12	0.07	583.00	6828.00	16620	20230309	-47.41	7720	20230727	13.21	9990	-12.51	20240111	8400	4.05	20240208	16620	-47.41	20230309	7720	13.21	20230727	1.17	N	025770	500	194 억	23382371	N	N	354	N	N
35	20240223	150339	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8740	-110	5	-1.24	218370480	24879	82.04	8850	8900	8730	11500	6200	8850	8777.30	62.45	-2515	9263	9056	8953	8746	8643	9005	8695	194	2650	500	5660	10	1	37444271	3273	14.99	1.28	12	0.07	583.00	6828.00	16620	20230309	-47.41	7720	20230727	13.21	9990	-12.51	20240111	8400	4.05	20240208	16620	-47.41	20230309	7720	13.21	20230727	1.17	N	025770	500	194 억	23382371	N	N	282	N	N
36	20240223	140339	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8770	-80	5	-0.90	197045300	22443	74.01	8850	8900	8730	11500	6200	8850	8779.81	62.45	-2077	9263	9056	8953	8746	8643	9005	8695	194	2650	500	5660	10	1	37444271	3284	15.04	1.28	12	0.06	583.00	6828.00	16620	20230309	-47.23	7720	20230727	13.60	9990	-12.21	20240111	8400	4.40	20240208	16620	-47.23	20230309	7720	13.60	20230727	1.17	N	025770	500	194 억	23382371	N	N	282	N	N
37	20240223	130338	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8760	-90	5	-1.02	177664320	20231	66.71	8850	8900	8730	11500	6200	8850	8781.79	62.45	-1996	9263	9056	8953	8746	8643	9005	8695	194	2650	500	5660	10	1	37444271	3280	15.03	1.28	12	0.05	583.00	6828.00	16620	20230309	-47.29	7720	20230727	13.47	9990	-12.31	20240111	8400	4.29	20240208	16620	-47.29	20230309	7720	13.47	20230727	1.17	N	025770	500	194 억	23382371	N	N	282	N	N
38	20240223	120340	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8790	-60	5	-0.68	150665510	17147	56.54	8850	8900	8740	11500	6200	8850	8786.70	62.45	78	9263	9056	8953	8746	8643	9005	8695	194	2650	500	5660	10	1	37444271	3291	15.08	1.29	12	0.05	583.00	6828.00	16620	20230309	-47.11	7720	20230727	13.86	9990	-12.01	20240111	8400	4.64	20240208	16620	-47.11	20230309	7720	13.86	20230727	1.17	N	025770	500	194 억	23382371	N	N	282	N	N
39	20240223	110337	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8830	-20	5	-0.23	140922450	16041	52.90	8850	8900	8740	11500	6200	8850	8785.14	62.45	-43	9263	9056	8953	8746	8643	9005	8695	194	2650	500	5660	10	1	37444271	3306	15.15	1.29	12	0.04	583.00	6828.00	16620	20230309	-46.87	7720	20230727	14.38	9990	-11.61	20240111	8400	5.12	20240208	16620	-46.87	20230309	7720	14.38	20230727	1.17	N	025770	500	194 억	23382371	N	N	282	N	N
40	20240223	100337	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8820	-30	5	-0.34	117119860	13340	43.99	8850	8900	8740	11500	6200	8850	8779.60	62.45	-1590	9263	9056	8953	8746	8643	9005	8695	194	2650	500	5660	10	1	37444271	3303	15.13	1.29	12	0.04	583.00	6828.00	16620	20230309	-46.93	7720	20230727	14.25	9990	-11.71	20240111	8400	5.00	20240208	16620	-46.93	20230309	7720	14.25	20230727	1.17	N	025770	500	194 억	23382371	N	N	282	N	N
41	20240223	090337	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8870	20	2	0.23	5617140	635	2.09	8850	8870	8840	11500	6200	8850	8845.89	62.45	-273	9263	9056	8953	8746	8643	9005	8695	194	2650	500	5660	10	1	37444271	3321	15.21	1.30	12	0.00	583.00	6828.00	16620	20230309	-46.63	7720	20230727	14.90	9990	-11.21	20240111	8400	5.60	20240208	16620	-46.63	20230309	7720	14.90	20230727	1.17	N	025770	500	194 억	23382371	N	N	282	N	N
42	20240222	160331	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8850	-180	5	-1.99	269169930	30202	51.40	9030	9160	8850	11730	6330	9030	8912.67	62.47	-8776	9343	9186	9043	8886	8743	9265	8965	194	2700	500	5770	10	1	37444271	3314	15.18	1.30	12	0.08	583.00	6828.00	16620	20230309	-46.75	7720	20230727	14.64	9990	-11.41	20240111	8400	5.36	20240208	16620	-46.75	20230309	7720	14.64	20230727	1.17	N	025770	500	194 억	23390858	N	N	282	N	N
43	20240222	150338	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8880	-150	5	-1.66	247601180	27766	47.26	9030	9160	8860	11730	6330	9030	8917.42	62.47	-7941	9343	9186	9043	8886	8743	9265	8965	194	2700	500	5770	10	1	37444271	3325	15.23	1.30	12	0.07	583.00	6828.00	16620	20230309	-46.57	7720	20230727	15.03	9990	-11.11	20240111	8400	5.71	20240208	16620	-46.57	20230309	7720	15.03	20230727	1.17	N	025770	500	194 억	23390858	N	N	437	N	N
44	20240222	140338	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8880	-150	5	-1.66	207492440	23245	39.56	9030	9160	8860	11730	6330	9030	8926.33	62.47	-4724	9343	9186	9043	8886	8743	9265	8965	194	2700	500	5770	10	1	37444271	3325	15.23	1.30	12	0.06	583.00	6828.00	16620	20230309	-46.57	7720	20230727	15.03	9990	-11.11	20240111	8400	5.71	20240208	16620	-46.57	20230309	7720	15.03	20230727	1.17	N	025770	500	194 억	23390858	N	N	437	N	N
45	20240222	130330	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8860	-170	5	-1.88	201849940	22610	38.48	9030	9160	8860	11730	6330	9030	8927.46	62.47	-4642	9343	9186	9043	8886	8743	9265	8965	194	2700	500	5770	10	1	37444271	3318	15.20	1.30	12	0.06	583.00	6828.00	16620	20230309	-46.69	7720	20230727	14.77	9990	-11.31	20240111	8400	5.48	20240208	16620	-46.69	20230309	7720	14.77	20230727	1.17	N	025770	500	194 억	23390858	N	N	437	N	N
46	20240222	120337	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8910	-120	5	-1.33	130607730	14590	24.83	9030	9160	8910	11730	6330	9030	8951.87	62.47	-3543	9343	9186	9043	8886	8743	9265	8965	194	2700	500	5770	10	1	37444271	3336	15.28	1.30	12	0.04	583.00	6828.00	16620	20230309	-46.39	7720	20230727	15.41	9990	-10.81	20240111	8400	6.07	20240208	16620	-46.39	20230309	7720	15.41	20230727	1.17	N	025770	500	194 억	23390858	N	N	437	N	N
47	20240222	110334	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8930	-100	5	-1.11	98894500	11034	18.78	9030	9160	8910	11730	6330	9030	8962.71	62.47	-2477	9343	9186	9043	8886	8743	9265	8965	194	2700	500	5770	10	1	37444271	3344	15.32	1.31	12	0.03	583.00	6828.00	16620	20230309	-46.27	7720	20230727	15.67	9990	-10.61	20240111	8400	6.31	20240208	16620	-46.27	20230309	7720	15.67	20230727	1.17	N	025770	500	194 억	23390858	N	N	437	N	N
48	20240222	100334	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8920	-110	5	-1.22	79336820	8845	15.05	9030	9160	8910	11730	6330	9030	8969.68	62.47	-1849	9343	9186	9043	8886	8743	9265	8965	194	2700	500	5770	10	1	37444271	3340	15.30	1.31	12	0.02	583.00	6828.00	16620	20230309	-46.33	7720	20230727	15.54	9990	-10.71	20240111	8400	6.19	20240208	16620	-46.33	20230309	7720	15.54	20230727	1.17	N	025770	500	194 억	23390858	N	N	437	N	N
49	20240222	090337	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9160	130	2	1.44	4830110	533	0.91	9030	9160	9030	11730	6330	9030	9062.12	62.47	74	9343	9186	9043	8886	8743	9265	8965	194	2700	500	5770	10	1	37444271	3430	15.71	1.34	12	0.00	583.00	6828.00	16620	20230309	-44.89	7720	20230727	18.65	9990	-8.31	20240111	8400	9.05	20240208	16620	-44.89	20230309	7720	18.65	20230727	1.17	N	025770	500	194 억	23390858	N	N	437	N	N
50	20240221	160334	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9030	30	2	0.33	530136850	58411	127.64	8920	9200	8900	11700	6300	9000	9076.02	62.48	-4733	9160	9080	9010	8930	8860	9045	8895	194	2700	500	5760	10	1	37444271	3381	15.49	1.32	12	0.16	583.00	6828.00	16620	20230309	-45.67	7720	20230727	16.97	9990	-9.61	20240111	8400	7.50	20240208	16620	-45.67	20230309	7720	16.97	20230727	1.19	N	025770	500	194 억	23395190	N	N	437	N	N
51	20240221	150331	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9040	40	2	0.44	507410240	55894	122.14	8920	9200	8900	11700	6300	9000	9078.08	62.48	-4943	9160	9080	9010	8930	8860	9045	8895	194	2700	500	5760	10	1	37444271	3385	15.51	1.32	12	0.15	583.00	6828.00	16620	20230309	-45.61	7720	20230727	17.10	9990	-9.51	20240111	8400	7.62	20240208	16620	-45.61	20230309	7720	17.10	20230727	1.19	N	025770	500	194 억	23395190	N	N	552	N	N
52	20240221	140332	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9060	60	2	0.67	465772440	51301	112.10	8920	9200	8900	11700	6300	9000	9079.21	62.48	-3166	9160	9080	9010	8930	8860	9045	8895	194	2700	500	5760	10	1	37444271	3392	15.54	1.33	12	0.14	583.00	6828.00	16620	20230309	-45.49	7720	20230727	17.36	9990	-9.31	20240111	8400	7.86	20240208	16620	-45.49	20230309	7720	17.36	20230727	1.19	N	025770	500	194 억	23395190	N	N	552	N	N
53	20240221	130332	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9040	40	2	0.44	401397130	44212	96.61	8920	9200	8900	11700	6300	9000	9078.92	62.48	-1057	9160	9080	9010	8930	8860	9045	8895	194	2700	500	5760	10	1	37444271	3385	15.51	1.32	12	0.12	583.00	6828.00	16620	20230309	-45.61	7720	20230727	17.10	9990	-9.51	20240111	8400	7.62	20240208	16620	-45.61	20230309	7720	17.10	20230727	1.19	N	025770	500	194 억	23395190	N	N	552	N	N
54	20240221	120333	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9120	120	2	1.33	329590030	36293	79.31	8920	9200	8900	11700	6300	9000	9081.37	62.48	-330	9160	9080	9010	8930	8860	9045	8895	194	2700	500	5760	10	1	37444271	3415	15.64	1.34	12	0.10	583.00	6828.00	16620	20230309	-45.13	7720	20230727	18.13	9990	-8.71	20240111	8400	8.57	20240208	16620	-45.13	20230309	7720	18.13	20230727	1.19	N	025770	500	194 억	23395190	N	N	552	N	N
55	20240221	110335	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9130	130	2	1.44	225574250	24921	54.46	8920	9200	8900	11700	6300	9000	9051.57	62.48	1432	9160	9080	9010	8930	8860	9045	8895	194	2700	500	5760	10	1	37444271	3419	15.66	1.34	12	0.07	583.00	6828.00	16620	20230309	-45.07	7720	20230727	18.26	9990	-8.61	20240111	8400	8.69	20240208	16620	-45.07	20230309	7720	18.26	20230727	1.19	N	025770	500	194 억	23395190	N	N	552	N	N
56	20240221	100333	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9020	20	2	0.22	91905930	10241	22.38	8920	9050	8900	11700	6300	9000	8974.31	62.48	-276	9160	9080	9010	8930	8860	9045	8895	194	2700	500	5760	10	1	37444271	3377	15.47	1.32	12	0.03	583.00	6828.00	16620	20230309	-45.73	7720	20230727	16.84	9990	-9.71	20240111	8400	7.38	20240208	16620	-45.73	20230309	7720	16.84	20230727	1.19	N	025770	500	194 억	23395190	N	N	552	N	N
57	20240221	090330	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8940	-60	5	-0.67	6919220	775	1.69	8920	8950	8900	11700	6300	9000	8928.03	62.48	-449	9160	9080	9010	8930	8860	9045	8895	194	2700	500	5760	10	1	37444271	3348	15.33	1.31	12	0.00	583.00	6828.00	16620	20230309	-46.21	7720	20230727	15.80	9990	-10.51	20240111	8400	6.43	20240208	16620	-46.21	20230309	7720	15.80	20230727	1.19	N	025770	500	194 억	23395190	N	N	552	N	N
58	20240220	160327	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9000	-90	5	-0.99	413067120	45705	89.45	9070	9090	8940	11810	6370	9090	9037.77	62.48	-3506	9203	9146	9033	8976	8863	9175	9005	194	2720	500	5810	10	1	37444271	3370	15.44	1.32	12	0.12	583.00	6828.00	16620	20230309	-45.85	7720	20230727	16.58	9990	-9.91	20240111	8400	7.14	20240208	16620	-45.85	20230309	7720	16.58	20230727	1.20	N	025770	500	194 억	23396320	N	N	552	N	N
59	20240220	150330	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9030	-60	5	-0.66	394913800	43691	85.51	9070	9090	8940	11810	6370	9090	9038.79	62.48	-3441	9203	9146	9033	8976	8863	9175	9005	194	2720	500	5810	10	1	37444271	3381	15.49	1.32	12	0.12	583.00	6828.00	16620	20230309	-45.67	7720	20230727	16.97	9990	-9.61	20240111	8400	7.50	20240208	16620	-45.67	20230309	7720	16.97	20230727	1.20	N	025770	500	194 억	23396320	N	N	192	N	N
60	20240220	140330	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9070	-20	5	-0.22	348028520	38513	75.38	9070	9090	8940	11810	6370	9090	9036.65	62.48	-2268	9203	9146	9033	8976	8863	9175	9005	194	2720	500	5810	10	1	37444271	3396	15.56	1.33	12	0.10	583.00	6828.00	16620	20230309	-45.43	7720	20230727	17.49	9990	-9.21	20240111	8400	7.98	20240208	16620	-45.43	20230309	7720	17.49	20230727	1.20	N	025770	500	194 억	23396320	N	N	192	N	N
61	20240220	130332	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9040	-50	5	-0.55	312291180	34571	67.66	9070	9090	8940	11810	6370	9090	9033.33	62.48	-411	9203	9146	9033	8976	8863	9175	9005	194	2720	500	5810	10	1	37444271	3385	15.51	1.32	12	0.09	583.00	6828.00	16620	20230309	-45.61	7720	20230727	17.10	9990	-9.51	20240111	8400	7.62	20240208	16620	-45.61	20230309	7720	17.10	20230727	1.20	N	025770	500	194 억	23396320	N	N	192	N	N
62	20240220	120328	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9060	-30	5	-0.33	284325510	31477	61.61	9070	9090	8940	11810	6370	9090	9032.80	62.48	-513	9203	9146	9033	8976	8863	9175	9005	194	2720	500	5810	10	1	37444271	3392	15.54	1.33	12	0.08	583.00	6828.00	16620	20230309	-45.49	7720	20230727	17.36	9990	-9.31	20240111	8400	7.86	20240208	16620	-45.49	20230309	7720	17.36	20230727	1.20	N	025770	500	194 억	23396320	N	N	192	N	N
63	20240220	110329	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9080	-10	5	-0.11	258583830	28635	56.04	9070	9090	8940	11810	6370	9090	9030.34	62.48	359	9203	9146	9033	8976	8863	9175	9005	194	2720	500	5810	10	1	37444271	3400	15.57	1.33	12	0.08	583.00	6828.00	16620	20230309	-45.37	7720	20230727	17.62	9990	-9.11	20240111	8400	8.10	20240208	16620	-45.37	20230309	7720	17.62	20230727	1.20	N	025770	500	194 억	23396320	N	N	192	N	N
64	20240220	100319	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9020	-70	5	-0.77	181403880	20119	39.38	9070	9090	8940	11810	6370	9090	9016.55	62.48	222	9203	9146	9033	8976	8863	9175	9005	194	2720	500	5810	10	1	37444271	3377	15.47	1.32	12	0.05	583.00	6828.00	16620	20230309	-45.73	7720	20230727	16.84	9990	-9.71	20240111	8400	7.38	20240208	16620	-45.73	20230309	7720	16.84	20230727	1.20	N	025770	500	194 억	23396320	N	N	192	N	N
65	20240220	090332	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9090	0	3	0.00	57723380	6365	12.46	9070	9090	9060	11810	6370	9090	9068.87	62.48	-2881	9203	9146	9033	8976	8863	9175	9005	194	2720	500	5810	10	1	37444271	3404	15.59	1.33	12	0.02	583.00	6828.00	16620	20230309	-45.31	7720	20230727	17.75	9990	-9.01	20240111	8400	8.21	20240208	16620	-45.31	20230309	7720	17.75	20230727	1.20	N	025770	500	194 억	23396320	N	N	192	N	N
66	20240219	160330	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9090	190	2	2.13	454136800	50320	152.81	8980	9090	8920	11570	6230	8900	9024.76	62.46	6601	9040	8970	8850	8780	8660	9005	8815	194	2670	500	5690	10	1	37444271	3404	15.59	1.33	12	0.13	583.00	6828.00	16620	20230309	-45.31	7720	20230727	17.75	9990	-9.01	20240111	8400	8.21	20240208	16620	-45.31	20230309	7720	17.75	20230727	1.20	N	025770	500	194 억	23389119	N	N	192	N	N
67	20240219	150332	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9040	140	2	1.57	375819010	41691	126.60	8980	9080	8920	11570	6230	8900	9014.39	62.46	5980	9040	8970	8850	8780	8660	9005	8815	194	2670	500	5690	10	1	37444271	3385	15.51	1.32	12	0.11	583.00	6828.00	16620	20230309	-45.61	7720	20230727	17.10	9990	-9.51	20240111	8400	7.62	20240208	16620	-45.61	20230309	7720	17.10	20230727	1.20	N	025770	500	194 억	23389119	N	N	103	N	N
68	20240219	140332	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9040	140	2	1.57	292078460	32442	98.52	8980	9080	8920	11570	6230	8900	9003.10	62.46	5560	9040	8970	8850	8780	8660	9005	8815	194	2670	500	5690	10	1	37444271	3385	15.51	1.32	12	0.09	583.00	6828.00	16620	20230309	-45.61	7720	20230727	17.10	9990	-9.51	20240111	8400	7.62	20240208	16620	-45.61	20230309	7720	17.10	20230727	1.20	N	025770	500	194 억	23389119	N	N	103	N	N
69	20240219	130332	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8980	80	2	0.90	240669260	26724	81.15	8980	9080	8920	11570	6230	8900	9005.73	62.46	4039	9040	8970	8850	8780	8660	9005	8815	194	2670	500	5690	10	1	37444271	3362	15.40	1.32	12	0.07	583.00	6828.00	16620	20230309	-45.97	7720	20230727	16.32	9990	-10.11	20240111	8400	6.90	20240208	16620	-45.97	20230309	7720	16.32	20230727	1.20	N	025770	500	194 억	23389119	N	N	103	N	N
70	20240219	120330	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8990	90	2	1.01	218482290	24257	73.66	8980	9080	8920	11570	6230	8900	9006.98	62.46	3924	9040	8970	8850	8780	8660	9005	8815	194	2670	500	5690	10	1	37444271	3366	15.42	1.32	12	0.06	583.00	6828.00	16620	20230309	-45.91	7720	20230727	16.45	9990	-10.01	20240111	8400	7.02	20240208	16620	-45.91	20230309	7720	16.45	20230727	1.20	N	025770	500	194 억	23389119	N	N	103	N	N
71	20240219	110330	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9000	100	2	1.12	179385560	19912	60.47	8980	9080	8920	11570	6230	8900	9008.92	62.46	3433	9040	8970	8850	8780	8660	9005	8815	194	2670	500	5690	10	1	37444271	3370	15.44	1.32	12	0.05	583.00	6828.00	16620	20230309	-45.85	7720	20230727	16.58	9990	-9.91	20240111	8400	7.14	20240208	16620	-45.85	20230309	7720	16.58	20230727	1.20	N	025770	500	194 억	23389119	N	N	103	N	N
72	20240219	100328	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8990	90	2	1.01	137895940	15301	46.47	8980	9080	8920	11570	6230	8900	9012.22	62.46	4367	9040	8970	8850	8780	8660	9005	8815	194	2670	500	5690	10	1	37444271	3366	15.42	1.32	12	0.04	583.00	6828.00	16620	20230309	-45.91	7720	20230727	16.45	9990	-10.01	20240111	8400	7.02	20240208	16620	-45.91	20230309	7720	16.45	20230727	1.20	N	025770	500	194 억	23389119	N	N	103	N	N
73	20240219	090329	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9020	120	2	1.35	30369430	3368	10.23	8980	9080	8920	11570	6230	8900	9017.05	62.46	1894	9040	8970	8850	8780	8660	9005	8815	194	2670	500	5690	10	1	37444271	3377	15.47	1.32	12	0.01	583.00	6828.00	16620	20230309	-45.73	7720	20230727	16.84	9990	-9.71	20240111	8400	7.38	20240208	16620	-45.73	20230309	7720	16.84	20230727	1.20	N	025770	500	194 억	23389119	N	N	103	N	N
74	20240216	160327	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8900	90	2	1.02	287667910	32612	126.81	8810	8920	8730	11450	6170	8810	8819.41	62.42	17352	8896	8852	8786	8742	8676	8875	8765	194	2640	500	5630	10	1	37444271	3333	15.27	1.30	12	0.09	583.00	6828.00	16620	20230309	-46.45	7720	20230727	15.28	9990	-10.91	20240111	8400	5.95	20240208	16620	-46.45	20230309	7720	15.28	20230727	1.19	N	025770	500	194 억	23372369	N	N	103	N	N
75	20240216	150328	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8860	50	2	0.57	247835080	28133	109.39	8810	8890	8730	11450	6170	8810	8809.41	62.42	15153	8896	8852	8786	8742	8676	8875	8765	194	2640	500	5630	10	1	37444271	3318	15.20	1.30	12	0.08	583.00	6828.00	16620	20230309	-46.69	7720	20230727	14.77	9990	-11.31	20240111	8400	5.48	20240208	16620	-46.69	20230309	7720	14.77	20230727	1.19	N	025770	500	194 억	23372369	N	N	401	N	N
76	20240216	140331	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8870	60	2	0.68	223918230	25438	98.91	8810	8880	8730	11450	6170	8810	8802.51	62.42	13839	8896	8852	8786	8742	8676	8875	8765	194	2640	500	5630	10	1	37444271	3321	15.21	1.30	12	0.07	583.00	6828.00	16620	20230309	-46.63	7720	20230727	14.90	9990	-11.21	20240111	8400	5.60	20240208	16620	-46.63	20230309	7720	14.90	20230727	1.19	N	025770	500	194 억	23372369	N	N	401	N	N
77	20240216	130327	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8780	-30	5	-0.34	182917850	20801	80.88	8810	8860	8730	11450	6170	8810	8793.70	62.42	10077	8896	8852	8786	8742	8676	8875	8765	194	2640	500	5630	10	1	37444271	3288	15.06	1.29	12	0.06	583.00	6828.00	16620	20230309	-47.17	7720	20230727	13.73	9990	-12.11	20240111	8400	4.52	20240208	16620	-47.17	20230309	7720	13.73	20230727	1.19	N	025770	500	194 억	23372369	N	N	401	N	N
78	20240216	120329	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8780	-30	5	-0.34	135254040	15388	59.83	8810	8850	8730	11450	6170	8810	8789.58	62.42	7263	8896	8852	8786	8742	8676	8875	8765	194	2640	500	5630	10	1	37444271	3288	15.06	1.29	12	0.04	583.00	6828.00	16620	20230309	-47.17	7720	20230727	13.73	9990	-12.11	20240111	8400	4.52	20240208	16620	-47.17	20230309	7720	13.73	20230727	1.19	N	025770	500	194 억	23372369	N	N	401	N	N
79	20240216	110330	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8780	-30	5	-0.34	95188050	10827	42.10	8810	8850	8730	11450	6170	8810	8791.73	62.42	3888	8896	8852	8786	8742	8676	8875	8765	194	2640	500	5630	10	1	37444271	3288	15.06	1.29	12	0.03	583.00	6828.00	16620	20230309	-47.17	7720	20230727	13.73	9990	-12.11	20240111	8400	4.52	20240208	16620	-47.17	20230309	7720	13.73	20230727	1.19	N	025770	500	194 억	23372369	N	N	401	N	N
80	20240216	100327	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8790	-20	5	-0.23	63707410	7247	28.18	8810	8850	8730	11450	6170	8810	8790.87	62.42	3212	8896	8852	8786	8742	8676	8875	8765	194	2640	500	5630	10	1	37444271	3291	15.08	1.29	12	0.02	583.00	6828.00	16620	20230309	-47.11	7720	20230727	13.86	9990	-12.01	20240111	8400	4.64	20240208	16620	-47.11	20230309	7720	13.86	20230727	1.19	N	025770	500	194 억	23372369	N	N	401	N	N
81	20240216	090323	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8800	-10	5	-0.11	915880	104	0.40	8810	8810	8800	11450	6170	8810	8806.54	62.42	-14	8896	8852	8786	8742	8676	8875	8765	194	2640	500	5630	10	1	37444271	3295	15.09	1.29	12	0.00	583.00	6828.00	16620	20230309	-47.05	7720	20230727	13.99	9990	-11.91	20240111	8400	4.76	20240208	16620	-47.05	20230309	7720	13.99	20230727	1.19	N	025770	500	194 억	23372369	N	N	401	N	N
82	20240215	160327	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8810	30	2	0.34	223786170	25487	79.71	8750	8830	8720	11410	6150	8780	8780.40	62.39	9809	8946	8862	8726	8642	8506	8905	8685	194	2630	500	5610	10	1	37444271	3299	15.11	1.29	12	0.07	583.00	6828.00	16620	20230309	-46.99	7720	20230727	14.12	9990	-11.81	20240111	8400	4.88	20240208	16620	-46.99	20230309	7720	14.12	20230727	1.20	N	025770	500	194 억	23360580	N	N	401	N	N
83	20240215	150328	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8790	10	2	0.11	213571140	24327	76.08	8750	8830	8720	11410	6150	8780	8779.18	62.39	9927	8946	8862	8726	8642	8506	8905	8685	194	2630	500	5610	10	1	37444271	3291	15.08	1.29	12	0.06	583.00	6828.00	16620	20230309	-47.11	7720	20230727	13.86	9990	-12.01	20240111	8400	4.64	20240208	16620	-47.11	20230309	7720	13.86	20230727	1.20	N	025770	500	194 억	23360580	N	N	456	N	N
84	20240215	140326	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8790	10	2	0.11	188813810	21513	67.28	8750	8830	8720	11410	6150	8780	8776.73	62.39	9360	8946	8862	8726	8642	8506	8905	8685	194	2630	500	5610	10	1	37444271	3291	15.08	1.29	12	0.06	583.00	6828.00	16620	20230309	-47.11	7720	20230727	13.86	9990	-12.01	20240111	8400	4.64	20240208	16620	-47.11	20230309	7720	13.86	20230727	1.20	N	025770	500	194 억	23360580	N	N	456	N	N
85	20240215	130325	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8800	20	2	0.23	170461020	19430	60.77	8750	8830	8720	11410	6150	8780	8773.08	62.39	8003	8946	8862	8726	8642	8506	8905	8685	194	2630	500	5610	10	1	37444271	3295	15.09	1.29	12	0.05	583.00	6828.00	16620	20230309	-47.05	7720	20230727	13.99	9990	-11.91	20240111	8400	4.76	20240208	16620	-47.05	20230309	7720	13.99	20230727	1.20	N	025770	500	194 억	23360580	N	N	456	N	N
86	20240215	120326	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8800	20	2	0.23	146232820	16675	52.15	8750	8830	8720	11410	6150	8780	8769.58	62.39	6481	8946	8862	8726	8642	8506	8905	8685	194	2630	500	5610	10	1	37444271	3295	15.09	1.29	12	0.04	583.00	6828.00	16620	20230309	-47.05	7720	20230727	13.99	9990	-11.91	20240111	8400	4.76	20240208	16620	-47.05	20230309	7720	13.99	20230727	1.20	N	025770	500	194 억	23360580	N	N	456	N	N
87	20240215	110324	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8760	-20	5	-0.23	124399970	14191	44.38	8750	8830	8720	11410	6150	8780	8766.12	62.39	5221	8946	8862	8726	8642	8506	8905	8685	194	2630	500	5610	10	1	37444271	3280	15.03	1.28	12	0.04	583.00	6828.00	16620	20230309	-47.29	7720	20230727	13.47	9990	-12.31	20240111	8400	4.29	20240208	16620	-47.29	20230309	7720	13.47	20230727	1.20	N	025770	500	194 억	23360580	N	N	456	N	N
88	20240215	100325	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8810	30	2	0.34	74193420	8469	26.49	8750	8830	8720	11410	6150	8780	8760.59	62.39	3925	8946	8862	8726	8642	8506	8905	8685	194	2630	500	5610	10	1	37444271	3299	15.11	1.29	12	0.02	583.00	6828.00	16620	20230309	-46.99	7720	20230727	14.12	9990	-11.81	20240111	8400	4.88	20240208	16620	-46.99	20230309	7720	14.12	20230727	1.20	N	025770	500	194 억	23360580	N	N	456	N	N
89	20240215	090323	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8730	-50	5	-0.57	3378780	387	1.21	8750	8780	8720	11410	6150	8780	8730.70	62.39	271	8946	8862	8726	8642	8506	8905	8685	194	2630	500	5610	10	1	37444271	3269	14.97	1.28	12	0.00	583.00	6828.00	16620	20230309	-47.47	7720	20230727	13.08	9990	-12.61	20240111	8400	3.93	20240208	16620	-47.47	20230309	7720	13.08	20230727	1.20	N	025770	500	194 억	23360580	N	N	456	N	N
90	20240214	160322	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8780	30	2	0.34	275958380	31803	78.79	8680	8810	8590	11370	6130	8750	8676.86	62.37	3092	8996	8872	8656	8532	8316	8935	8595	194	2620	500	5600	10	1	37444271	3288	15.06	1.29	12	0.08	583.00	6828.00	17790	20230208	-50.65	7720	20230727	13.73	9990	-12.11	20240111	8400	4.52	20240208	16620	-47.17	20230309	7720	13.73	20230727	1.21	N	025770	500	194 억	23352895	N	N	456	N	N
91	20240214	150324	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8790	40	2	0.46	261879520	30199	74.82	8680	8810	8590	11370	6130	8750	8671.79	62.37	2652	8996	8872	8656	8532	8316	8935	8595	194	2620	500	5600	10	1	37444271	3291	15.08	1.29	12	0.08	583.00	6828.00	17790	20230208	-50.59	7720	20230727	13.86	9990	-12.01	20240111	8400	4.64	20240208	16620	-47.11	20230309	7720	13.86	20230727	1.21	N	025770	500	194 억	23352895	N	N	212	N	N
92	20240214	140322	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8780	30	2	0.34	230871450	26665	66.06	8680	8810	8590	11370	6130	8750	8658.22	62.37	2191	8996	8872	8656	8532	8316	8935	8595	194	2620	500	5600	10	1	37444271	3288	15.06	1.29	12	0.07	583.00	6828.00	17790	20230208	-50.65	7720	20230727	13.73	9990	-12.11	20240111	8400	4.52	20240208	16620	-47.17	20230309	7720	13.73	20230727	1.21	N	025770	500	194 억	23352895	N	N	212	N	N
93	20240214	130324	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8710	-40	5	-0.46	199841000	23120	57.28	8680	8720	8590	11370	6130	8750	8643.64	62.37	1074	8996	8872	8656	8532	8316	8935	8595	194	2620	500	5600	10	1	37444271	3261	14.94	1.28	12	0.06	583.00	6828.00	17790	20230208	-51.04	7720	20230727	12.82	9990	-12.81	20240111	8400	3.69	20240208	16620	-47.59	20230309	7720	12.82	20230727	1.21	N	025770	500	194 억	23352895	N	N	212	N	N
94	20240214	120321	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8670	-80	5	-0.91	166834410	19317	47.86	8680	8720	8590	11370	6130	8750	8636.66	62.37	-917	8996	8872	8656	8532	8316	8935	8595	194	2620	500	5600	10	1	37444271	3246	14.87	1.27	12	0.05	583.00	6828.00	17790	20230208	-51.26	7720	20230727	12.31	9990	-13.21	20240111	8400	3.21	20240208	16620	-47.83	20230309	7720	12.31	20230727	1.21	N	025770	500	194 억	23352895	N	N	212	N	N
95	20240214	110324	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8640	-110	5	-1.26	152864260	17701	43.85	8680	8720	8590	11370	6130	8750	8635.91	62.37	-1053	8996	8872	8656	8532	8316	8935	8595	194	2620	500	5600	10	1	37444271	3235	14.82	1.27	12	0.05	583.00	6828.00	17790	20230208	-51.43	7720	20230727	11.92	9990	-13.51	20240111	8400	2.86	20240208	16620	-48.01	20230309	7720	11.92	20230727	1.21	N	025770	500	194 억	23352895	N	N	212	N	N
96	20240214	090318	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8720	-30	5	-0.34	16377580	1887	4.68	8680	8720	8640	11370	6130	8750	8679.16	62.37	-1521	8996	8872	8656	8532	8316	8935	8595	194	2620	500	5600	10	1	37444271	3265	14.96	1.28	12	0.01	583.00	6828.00	17790	20230208	-50.98	7720	20230727	12.95	9990	-12.71	20240111	8400	3.81	20240208	16620	-47.53	20230309	7720	12.95	20230727	1.21	N	025770	500	194 억	23352895	N	N	212	N	N
97	20240213	160319	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8750	200	2	2.34	337803670	38953	145.79	8530	8780	8440	11110	5990	8550	8669.95	62.34	6672	8703	8626	8513	8436	8323	8570	8380	194	2560	500	5470	10	1	37444271	3276	15.01	1.28	12	0.10	583.00	6828.00	17790	20230208	-50.82	7720	20230727	13.34	9990	-12.41	20240111	8400	4.17	20240208	16620	-47.35	20230309	7720	13.34	20230727	1.19	N	025770	500	194 억	23342485	N	N	212	N	N
98	20240213	150316	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8720	170	2	1.99	308568250	35610	133.28	8530	8780	8440	11110	5990	8550	8665.21	62.34	6573	8703	8626	8513	8436	8323	8570	8380	194	2560	500	5470	10	1	37444271	3265	14.96	1.28	12	0.10	583.00	6828.00	17790	20230208	-50.98	7720	20230727	12.95	9990	-12.71	20240111	8400	3.81	20240208	16620	-47.53	20230309	7720	12.95	20230727	1.19	N	025770	500	194 억	23342485	N	N	59	N	N
99	20240213	140324	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8730	180	2	2.11	276334590	31921	119.47	8530	8750	8440	11110	5990	8550	8656.83	62.34	6835	8703	8626	8513	8436	8323	8570	8380	194	2560	500	5470	10	1	37444271	3269	14.97	1.28	12	0.09	583.00	6828.00	17790	20230208	-50.93	7720	20230727	13.08	9990	-12.61	20240111	8400	3.93	20240208	16620	-47.47	20230309	7720	13.08	20230727	1.19	N	025770	500	194 억	23342485	N	N	59	N	N
100	20240213	130320	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8730	180	2	2.11	238883490	27630	103.41	8530	8750	8440	11110	5990	8550	8645.80	62.34	7088	8703	8626	8513	8436	8323	8570	8380	194	2560	500	5470	10	1	37444271	3269	14.97	1.28	12	0.07	583.00	6828.00	17790	20230208	-50.93	7720	20230727	13.08	9990	-12.61	20240111	8400	3.93	20240208	16620	-47.47	20230309	7720	13.08	20230727	1.19	N	025770	500	194 억	23342485	N	N	59	N	N
101	20240213	120322	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8690	140	2	1.64	184455840	21388	80.05	8530	8740	8440	11110	5990	8550	8624.27	62.34	3038	8703	8626	8513	8436	8323	8570	8380	194	2560	500	5470	10	1	37444271	3254	14.91	1.27	12	0.06	583.00	6828.00	17790	20230208	-51.15	7720	20230727	12.56	9990	-13.01	20240111	8400	3.45	20240208	16620	-47.71	20230309	7720	12.56	20230727	1.19	N	025770	500	194 억	23342485	N	N	59	N	N
102	20240213	110322	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8670	120	2	1.40	157970700	18337	68.63	8530	8740	8440	11110	5990	8550	8614.86	62.34	1594	8703	8626	8513	8436	8323	8570	8380	194	2560	500	5470	10	1	37444271	3246	14.87	1.27	12	0.05	583.00	6828.00	17790	20230208	-51.26	7720	20230727	12.31	9990	-13.21	20240111	8400	3.21	20240208	16620	-47.83	20230309	7720	12.31	20230727	1.19	N	025770	500	194 억	23342485	N	N	59	N	N
103	20240213	100256	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	8600	50	2	0.58	82480720	9644	36.10	8530	8610	8440	11110	5990	8550	8552.54	62.34	3286	8703	8626	8513	8436	8323	8570	8380	194	2560	500	5470	10	1	37444271	3220	14.75	1.26	12	0.03	583.00	6828.00	17790	20230208	-51.66	7720	20230727	11.40	9990	-13.91	20240111	8400	2.38	20240208	16620	-48.26	20230309	7720	11.40	20230727	1.19	N	025770	500	194 억	23342485	N	N	59	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History