KissMeData/068240/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160606	57	100.00	KSQ150	IT부품	N	N	N	N	N	12870	-50	5	-0.39	1418903150	110935	129.36	12850	12920	12690	16790	9050	12920	12790.40	6.77	34	13126	13022	12966	12862	12806	12995	12835	173	3870	500	9300	10	1	34263437	4410	-2.89	2.12	12	0.32	-4461.00	6081.00	18890	20230921	-31.87	11800	20230427	9.07	16360	-21.33	20240123	12500	2.96	20240213	18890	-31.87	20230921	11800	9.07	20230427	0.73	N	068240	500	173 억	2318463	N	N	3552	N	N
3	20240229	150609	57	100.00	KSQ150	IT부품	N	N	N	N	N	12770	-150	5	-1.16	1210810360	94753	110.49	12850	12920	12690	16790	9050	12920	12778.60	6.77	-1012	13126	13022	12966	12862	12806	12995	12835	173	3870	500	9300	10	1	34263437	4375	-2.86	2.10	12	0.28	-4461.00	6081.00	18890	20230921	-32.40	11800	20230427	8.22	16360	-21.94	20240123	12500	2.16	20240213	18890	-32.40	20230921	11800	8.22	20230427	0.73	N	068240	500	173 억	2318463	N	N	2389	N	N
4	20240229	140609	57	100.00	KSQ150	IT부품	N	N	N	N	N	12790	-130	5	-1.01	1054031370	82485	96.18	12850	12920	12690	16790	9050	12920	12778.46	6.77	-1593	13126	13022	12966	12862	12806	12995	12835	173	3870	500	9300	10	1	34263437	4382	-2.87	2.10	12	0.24	-4461.00	6081.00	18890	20230921	-32.29	11800	20230427	8.39	16360	-21.82	20240123	12500	2.32	20240213	18890	-32.29	20230921	11800	8.39	20230427	0.73	N	068240	500	173 억	2318463	N	N	2389	N	N
5	20240229	130609	57	100.00	KSQ150	IT부품	N	N	N	N	N	12790	-130	5	-1.01	972815040	76142	88.79	12850	12920	12690	16790	9050	12920	12776.33	6.77	-2385	13126	13022	12966	12862	12806	12995	12835	173	3870	500	9300	10	1	34263437	4382	-2.87	2.10	12	0.22	-4461.00	6081.00	18890	20230921	-32.29	11800	20230427	8.39	16360	-21.82	20240123	12500	2.32	20240213	18890	-32.29	20230921	11800	8.39	20230427	0.73	N	068240	500	173 억	2318463	N	N	2389	N	N
6	20240229	120608	57	100.00	KSQ150	IT부품	N	N	N	N	N	12780	-140	5	-1.08	829218170	64922	75.70	12850	12920	12690	16790	9050	12920	12772.53	6.77	-4609	13126	13022	12966	12862	12806	12995	12835	173	3870	500	9300	10	1	34263437	4379	-2.86	2.10	12	0.19	-4461.00	6081.00	18890	20230921	-32.35	11800	20230427	8.31	16360	-21.88	20240123	12500	2.24	20240213	18890	-32.35	20230921	11800	8.31	20230427	0.73	N	068240	500	173 억	2318463	N	N	2389	N	N
7	20240229	110610	57	100.00	KSQ150	IT부품	N	N	N	N	N	12760	-160	5	-1.24	719401340	56331	65.69	12850	12920	12690	16790	9050	12920	12770.97	6.77	-6102	13126	13022	12966	12862	12806	12995	12835	173	3870	500	9300	10	1	34263437	4372	-2.86	2.10	12	0.16	-4461.00	6081.00	18890	20230921	-32.45	11800	20230427	8.14	16360	-22.00	20240123	12500	2.08	20240213	18890	-32.45	20230921	11800	8.14	20230427	0.73	N	068240	500	173 억	2318463	N	N	2389	N	N
8	20240229	100610	57	100.00	KSQ150	IT부품	N	N	N	N	N	12770	-150	5	-1.16	537317210	42078	49.07	12850	12920	12690	16790	9050	12920	12769.55	6.77	-5787	13126	13022	12966	12862	12806	12995	12835	173	3870	500	9300	10	1	34263437	4375	-2.86	2.10	12	0.12	-4461.00	6081.00	18890	20230921	-32.40	11800	20230427	8.22	16360	-21.94	20240123	12500	2.16	20240213	18890	-32.40	20230921	11800	8.22	20230427	0.73	N	068240	500	173 억	2318463	N	N	2389	N	N
9	20240229	090608	57	100.00	KSQ150	IT부품	N	N	N	N	N	12800	-120	5	-0.93	192085060	15025	17.52	12850	12920	12690	16790	9050	12920	12784.36	6.77	-5634	13126	13022	12966	12862	12806	12995	12835	173	3870	500	9300	10	1	34263437	4386	-2.87	2.10	12	0.04	-4461.00	6081.00	18890	20230921	-32.24	11800	20230427	8.47	16360	-21.76	20240123	12500	2.40	20240213	18890	-32.24	20230921	11800	8.47	20230427	0.73	N	068240	500	173 억	2318463	N	N	2389	N	N
10	20240228	160534	57	100.00	KSQ150	IT부품	N	N	N	N	N	12920	-100	5	-0.77	1097598810	84676	88.17	12970	13070	12910	16920	9120	13020	12962.34	6.78	-15373	13486	13252	13136	12902	12786	13195	12845	173	3900	500	9370	10	1	34263437	4427	-2.90	2.12	12	0.25	-4461.00	6081.00	18890	20230921	-31.60	11800	20230427	9.49	16360	-21.03	20240123	12500	3.36	20240213	18890	-31.60	20230921	11800	9.49	20230427	0.71	N	068240	500	173 억	2324244	N	N	2389	N	N
11	20240228	150535	57	100.00	KSQ150	IT부품	N	N	N	N	N	12940	-80	5	-0.61	1001655350	77254	80.44	12970	13070	12910	16920	9120	13020	12965.74	6.78	-13715	13486	13252	13136	12902	12786	13195	12845	173	3900	500	9370	10	1	34263437	4434	-2.90	2.13	12	0.23	-4461.00	6081.00	18890	20230921	-31.50	11800	20230427	9.66	16360	-20.90	20240123	12500	3.52	20240213	18890	-31.50	20230921	11800	9.66	20230427	0.71	N	068240	500	173 억	2324244	N	N	1447	N	N
12	20240228	140609	57	100.00	KSQ150	IT부품	N	N	N	N	N	12950	-70	5	-0.54	924080900	71258	74.20	12970	13070	12910	16920	9120	13020	12968.10	6.78	-11988	13486	13252	13136	12902	12786	13195	12845	173	3900	500	9370	10	1	34263437	4437	-2.90	2.13	12	0.21	-4461.00	6081.00	18890	20230921	-31.45	11800	20230427	9.75	16360	-20.84	20240123	12500	3.60	20240213	18890	-31.45	20230921	11800	9.75	20230427	0.71	N	068240	500	173 억	2324244	N	N	1447	N	N
13	20240228	130608	57	100.00	KSQ150	IT부품	N	N	N	N	N	12940	-80	5	-0.61	861130640	66398	69.14	12970	13070	12910	16920	9120	13020	12969.22	6.78	-10836	13486	13252	13136	12902	12786	13195	12845	173	3900	500	9370	10	1	34263437	4434	-2.90	2.13	12	0.19	-4461.00	6081.00	18890	20230921	-31.50	11800	20230427	9.66	16360	-20.90	20240123	12500	3.52	20240213	18890	-31.50	20230921	11800	9.66	20230427	0.71	N	068240	500	173 억	2324244	N	N	1447	N	N
14	20240228	120610	57	100.00	KSQ150	IT부품	N	N	N	N	N	12960	-60	5	-0.46	757651810	58409	60.82	12970	13070	12910	16920	9120	13020	12971.49	6.78	-5822	13486	13252	13136	12902	12786	13195	12845	173	3900	500	9370	10	1	34263437	4441	-2.91	2.13	12	0.17	-4461.00	6081.00	18890	20230921	-31.39	11800	20230427	9.83	16360	-20.78	20240123	12500	3.68	20240213	18890	-31.39	20230921	11800	9.83	20230427	0.71	N	068240	500	173 억	2324244	N	N	1447	N	N
15	20240228	110544	57	100.00	KSQ150	IT부품	N	N	N	N	N	12970	-50	5	-0.38	588335790	45314	47.18	12970	13070	12930	16920	9120	13020	12983.53	6.78	-3679	13486	13252	13136	12902	12786	13195	12845	173	3900	500	9370	10	1	34263437	4444	-2.91	2.13	12	0.13	-4461.00	6081.00	18890	20230921	-31.34	11800	20230427	9.92	16360	-20.72	20240123	12500	3.76	20240213	18890	-31.34	20230921	11800	9.92	20230427	0.71	N	068240	500	173 억	2324244	N	N	1447	N	N
16	20240228	100607	57	100.00	KSQ150	IT부품	N	N	N	N	N	13000	-20	5	-0.15	293547590	22580	23.51	12970	13070	12950	16920	9120	13020	13000.34	6.78	-340	13486	13252	13136	12902	12786	13195	12845	173	3900	500	9370	10	1	34263437	4454	-2.91	2.14	12	0.07	-4461.00	6081.00	18890	20230921	-31.18	11800	20230427	10.17	16360	-20.54	20240123	12500	4.00	20240213	18890	-31.18	20230921	11800	10.17	20230427	0.71	N	068240	500	173 억	2324244	N	N	1447	N	N
17	20240228	090609	57	100.00	KSQ150	IT부품	N	N	N	N	N	13010	-10	5	-0.08	61283110	4725	4.92	12970	13010	12950	16920	9120	13020	12969.96	6.78	-641	13486	13252	13136	12902	12786	13195	12845	173	3900	500	9370	10	1	34263437	4458	-2.92	2.14	12	0.01	-4461.00	6081.00	18890	20230921	-31.13	11800	20230427	10.25	16360	-20.48	20240123	12500	4.08	20240213	18890	-31.13	20230921	11800	10.25	20230427	0.71	N	068240	500	173 억	2324244	N	N	1447	N	N
18	20240227	160608	57	100.00	KSQ150	IT부품	N	N	N	N	N	13020	-290	5	-2.18	1246550810	95206	39.28	13370	13370	13020	17300	9320	13310	13093.29	6.79	-13894	14183	13746	13363	12926	12543	13965	13145	173	3990	500	9580	10	1	34263437	4461	-2.92	2.14	12	0.28	-4461.00	6081.00	18890	20230921	-31.07	11800	20230427	10.34	16360	-20.42	20240123	12500	4.16	20240213	18890	-31.07	20230921	11800	10.34	20230427	0.69	N	068240	500	173 억	2327093	N	N	1447	N	N
19	20240227	150610	57	100.00	KSQ150	IT부품	N	N	N	N	N	13020	-290	5	-2.18	1173007970	89559	36.95	13370	13370	13020	17300	9320	13310	13097.60	6.79	-11130	14183	13746	13363	12926	12543	13965	13145	173	3990	500	9580	10	1	34263437	4461	-2.92	2.14	12	0.26	-4461.00	6081.00	18890	20230921	-31.07	11800	20230427	10.34	16360	-20.42	20240123	12500	4.16	20240213	18890	-31.07	20230921	11800	10.34	20230427	0.69	N	068240	500	173 억	2327093	N	N	1191	N	N
20	20240227	140607	57	100.00	KSQ150	IT부품	N	N	N	N	N	13050	-260	5	-1.95	974949870	74378	30.69	13370	13370	13030	17300	9320	13310	13108.04	6.79	-6786	14183	13746	13363	12926	12543	13965	13145	173	3990	500	9580	10	1	34263437	4471	-2.93	2.15	12	0.22	-4461.00	6081.00	18890	20230921	-30.92	11800	20230427	10.59	16360	-20.23	20240123	12500	4.40	20240213	18890	-30.92	20230921	11800	10.59	20230427	0.69	N	068240	500	173 억	2327093	N	N	1191	N	N
21	20240227	130530	57	100.00	KSQ150	IT부품	N	N	N	N	N	13040	-270	5	-2.03	871433830	66440	27.41	13370	13370	13030	17300	9320	13310	13116.10	6.79	-6787	14183	13746	13363	12926	12543	13965	13145	173	3990	500	9580	10	1	34263437	4468	-2.92	2.14	12	0.19	-4461.00	6081.00	18890	20230921	-30.97	11800	20230427	10.51	16360	-20.29	20240123	12500	4.32	20240213	18890	-30.97	20230921	11800	10.51	20230427	0.69	N	068240	500	173 억	2327093	N	N	1191	N	N
22	20240227	120611	57	100.00	KSQ150	IT부품	N	N	N	N	N	13070	-240	5	-1.80	711032030	54155	22.34	13370	13370	13060	17300	9320	13310	13129.57	6.79	-4306	14183	13746	13363	12926	12543	13965	13145	173	3990	500	9580	10	1	34263437	4478	-2.93	2.15	12	0.16	-4461.00	6081.00	18890	20230921	-30.81	11800	20230427	10.76	16360	-20.11	20240123	12500	4.56	20240213	18890	-30.81	20230921	11800	10.76	20230427	0.69	N	068240	500	173 억	2327093	N	N	1191	N	N
23	20240227	110608	57	100.00	KSQ150	IT부품	N	N	N	N	N	13130	-180	5	-1.35	565325430	43031	17.75	13370	13370	13060	17300	9320	13310	13137.63	6.79	-3406	14183	13746	13363	12926	12543	13965	13145	173	3990	500	9580	10	1	34263437	4499	-2.94	2.16	12	0.13	-4461.00	6081.00	18890	20230921	-30.49	11800	20230427	11.27	16360	-19.74	20240123	12500	5.04	20240213	18890	-30.49	20230921	11800	11.27	20230427	0.69	N	068240	500	173 억	2327093	N	N	1191	N	N
24	20240227	100605	57	100.00	KSQ150	IT부품	N	N	N	N	N	13130	-180	5	-1.35	377488440	28723	11.85	13370	13370	13060	17300	9320	13310	13142.38	6.79	-5302	14183	13746	13363	12926	12543	13965	13145	173	3990	500	9580	10	1	34263437	4499	-2.94	2.16	12	0.08	-4461.00	6081.00	18890	20230921	-30.49	11800	20230427	11.27	16360	-19.74	20240123	12500	5.04	20240213	18890	-30.49	20230921	11800	11.27	20230427	0.69	N	068240	500	173 억	2327093	N	N	1191	N	N
25	20240227	090607	57	100.00	KSQ150	IT부품	N	N	N	N	N	13190	-120	5	-0.90	83197580	6283	2.59	13370	13370	13190	17300	9320	13310	13241.70	6.79	-626	14183	13746	13363	12926	12543	13965	13145	173	3990	500	9580	10	1	34263437	4519	-2.96	2.17	12	0.02	-4461.00	6081.00	18890	20230921	-30.17	11800	20230427	11.78	16360	-19.38	20240123	12500	5.52	20240213	18890	-30.17	20230921	11800	11.78	20230427	0.69	N	068240	500	173 억	2327093	N	N	1191	N	N
26	20240226	160606	57	100.00	KSQ150	IT부품	N	N	N	N	N	13310	450	2	3.50	3229270090	241456	191.91	13000	13800	12980	16710	9010	12860	13374.25	6.69	26884	13253	13056	12953	12756	12653	13005	12705	173	3850	500	9250	10	1	34263437	4560	-2.98	2.19	12	0.70	-4461.00	6081.00	18890	20230921	-29.54	11800	20230427	12.80	16360	-18.64	20240123	12500	6.48	20240213	18890	-29.54	20230921	11800	12.80	20230427	0.70	N	068240	500	173 억	2293241	N	N	1191	N	N
27	20240226	150604	57	100.00	KSQ150	IT부품	N	N	N	N	N	13240	380	2	2.95	3165671130	236666	188.10	13000	13800	12980	16710	9010	12860	13376.20	6.69	26783	13253	13056	12953	12756	12653	13005	12705	173	3850	500	9250	10	1	34263437	4536	-2.97	2.18	12	0.69	-4461.00	6081.00	18890	20230921	-29.91	11800	20230427	12.20	16360	-19.07	20240123	12500	5.92	20240213	18890	-29.91	20230921	11800	12.20	20230427	0.70	N	068240	500	173 억	2293241	N	N	1901	N	N
28	20240226	140605	57	100.00	KSQ150	IT부품	N	N	N	N	N	13270	410	2	3.19	2983014750	222886	177.15	13000	13800	12980	16710	9010	12860	13383.68	6.69	27588	13253	13056	12953	12756	12653	13005	12705	173	3850	500	9250	10	1	34263437	4547	-2.97	2.18	12	0.65	-4461.00	6081.00	18890	20230921	-29.75	11800	20230427	12.46	16360	-18.89	20240123	12500	6.16	20240213	18890	-29.75	20230921	11800	12.46	20230427	0.70	N	068240	500	173 억	2293241	N	N	1901	N	N
29	20240226	130601	57	100.00	KSQ150	IT부품	N	N	N	N	N	13280	420	2	3.27	2740846020	204668	162.67	13000	13800	12980	16710	9010	12860	13391.77	6.69	26843	13253	13056	12953	12756	12653	13005	12705	173	3850	500	9250	10	1	34263437	4550	-2.98	2.18	12	0.60	-4461.00	6081.00	18890	20230921	-29.70	11800	20230427	12.54	16360	-18.83	20240123	12500	6.24	20240213	18890	-29.70	20230921	11800	12.54	20230427	0.70	N	068240	500	173 억	2293241	N	N	1901	N	N
30	20240226	120601	57	100.00	KSQ150	IT부품	N	N	N	N	N	13340	480	2	3.73	2619949780	195571	155.44	13000	13800	12980	16710	9010	12860	13396.52	6.69	27244	13253	13056	12953	12756	12653	13005	12705	173	3850	500	9250	10	1	34263437	4571	-2.99	2.19	12	0.57	-4461.00	6081.00	18890	20230921	-29.38	11800	20230427	13.05	16360	-18.46	20240123	12500	6.72	20240213	18890	-29.38	20230921	11800	13.05	20230427	0.70	N	068240	500	173 억	2293241	N	N	1901	N	N
31	20240226	110559	57	100.00	KSQ150	IT부품	N	N	N	N	N	13350	490	2	3.81	2479048540	185035	147.07	13000	13800	12980	16710	9010	12860	13397.84	6.69	28571	13253	13056	12953	12756	12653	13005	12705	173	3850	500	9250	10	1	34263437	4574	-2.99	2.20	12	0.54	-4461.00	6081.00	18890	20230921	-29.33	11800	20230427	13.14	16360	-18.40	20240123	12500	6.80	20240213	18890	-29.33	20230921	11800	13.14	20230427	0.70	N	068240	500	173 억	2293241	N	N	1901	N	N
32	20240226	100557	57	100.00	KSQ150	IT부품	N	N	N	N	N	13320	460	2	3.58	2100714500	156598	124.47	13000	13800	12980	16710	9010	12860	13414.83	6.69	27486	13253	13056	12953	12756	12653	13005	12705	173	3850	500	9250	10	1	34263437	4564	-2.99	2.19	12	0.46	-4461.00	6081.00	18890	20230921	-29.49	11800	20230427	12.88	16360	-18.58	20240123	12500	6.56	20240213	18890	-29.49	20230921	11800	12.88	20230427	0.70	N	068240	500	173 억	2293241	N	N	1901	N	N
33	20240226	090557	57	100.00	KSQ150	IT부품	N	N	N	N	N	13150	290	2	2.26	212429240	16281	12.94	13000	13180	12980	16710	9010	12860	13048.12	6.69	-686	13253	13056	12953	12756	12653	13005	12705	173	3850	500	9250	10	1	34263437	4506	-2.95	2.16	12	0.05	-4461.00	6081.00	18890	20230921	-30.39	11800	20230427	11.44	16360	-19.62	20240123	12500	5.20	20240213	18890	-30.39	20230921	11800	11.44	20230427	0.70	N	068240	500	173 억	2293241	N	N	1901	N	N
34	20240223	160558	57	100.00	KSQ150	IT부품	N	N	N	N	N	12860	-200	5	-1.53	1574632620	121694	163.11	13150	13150	12850	16970	9150	13060	12939.64	6.64	-39368	13213	13136	13053	12976	12893	13175	13015	173	3910	500	9400	10	1	34263437	4406	-2.88	2.11	12	0.36	-4461.00	6081.00	18890	20230921	-31.92	11800	20230427	8.98	16360	-21.39	20240123	12500	2.88	20240213	18890	-31.92	20230921	11800	8.98	20230427	0.73	N	068240	500	173 억	2276420	N	N	1901	N	N
35	20240223	150557	57	100.00	KSQ150	IT부품	N	N	N	N	N	12880	-180	5	-1.38	1425984350	110139	147.62	13150	13150	12870	16970	9150	13060	12946.83	6.64	-37191	13213	13136	13053	12976	12893	13175	13015	173	3910	500	9400	10	1	34263437	4413	-2.89	2.12	12	0.32	-4461.00	6081.00	18890	20230921	-31.82	11800	20230427	9.15	16360	-21.27	20240123	12500	3.04	20240213	18890	-31.82	20230921	11800	9.15	20230427	0.73	N	068240	500	173 억	2276420	N	N	1521	N	N
36	20240223	140556	57	100.00	KSQ150	IT부품	N	N	N	N	N	12890	-170	5	-1.30	1183383100	91318	122.40	13150	13150	12870	16970	9150	13060	12958.60	6.64	-35375	13213	13136	13053	12976	12893	13175	13015	173	3910	500	9400	10	1	34263437	4417	-2.89	2.12	12	0.27	-4461.00	6081.00	18890	20230921	-31.76	11800	20230427	9.24	16360	-21.21	20240123	12500	3.12	20240213	18890	-31.76	20230921	11800	9.24	20230427	0.73	N	068240	500	173 억	2276420	N	N	1521	N	N
37	20240223	130554	57	100.00	KSQ150	IT부품	N	N	N	N	N	12910	-150	5	-1.15	959723060	73976	99.15	13150	13150	12900	16970	9150	13060	12973.09	6.64	-26540	13213	13136	13053	12976	12893	13175	13015	173	3910	500	9400	10	1	34263437	4423	-2.89	2.12	12	0.22	-4461.00	6081.00	18890	20230921	-31.66	11800	20230427	9.41	16360	-21.09	20240123	12500	3.28	20240213	18890	-31.66	20230921	11800	9.41	20230427	0.73	N	068240	500	173 억	2276420	N	N	1521	N	N
38	20240223	120558	57	100.00	KSQ150	IT부품	N	N	N	N	N	12980	-80	5	-0.61	608499700	46817	62.75	13150	13150	12940	16970	9150	13060	12997.01	6.64	-15405	13213	13136	13053	12976	12893	13175	13015	173	3910	500	9400	10	1	34263437	4447	-2.91	2.13	12	0.14	-4461.00	6081.00	18890	20230921	-31.29	11800	20230427	10.00	16360	-20.66	20240123	12500	3.84	20240213	18890	-31.29	20230921	11800	10.00	20230427	0.73	N	068240	500	173 억	2276420	N	N	1521	N	N
39	20240223	110550	57	100.00	KSQ150	IT부품	N	N	N	N	N	12990	-70	5	-0.54	509631520	39198	52.54	13150	13150	12940	16970	9150	13060	13001.02	6.64	-13913	13213	13136	13053	12976	12893	13175	13015	173	3910	500	9400	10	1	34263437	4451	-2.91	2.14	12	0.11	-4461.00	6081.00	18890	20230921	-31.23	11800	20230427	10.08	16360	-20.60	20240123	12500	3.92	20240213	18890	-31.23	20230921	11800	10.08	20230427	0.73	N	068240	500	173 억	2276420	N	N	1521	N	N
40	20240223	100548	57	100.00	KSQ150	IT부품	N	N	N	N	N	12960	-100	5	-0.77	415928660	31978	42.86	13150	13150	12940	16970	9150	13060	13006.22	6.64	-13830	13213	13136	13053	12976	12893	13175	13015	173	3910	500	9400	10	1	34263437	4441	-2.91	2.13	12	0.09	-4461.00	6081.00	18890	20230921	-31.39	11800	20230427	9.83	16360	-20.78	20240123	12500	3.68	20240213	18890	-31.39	20230921	11800	9.83	20230427	0.73	N	068240	500	173 억	2276420	N	N	1521	N	N
41	20240223	090552	57	100.00	KSQ150	IT부품	N	N	N	N	N	13060	0	3	0.00	68009900	5199	6.97	13150	13150	13050	16970	9150	13060	13082.63	6.64	-415	13213	13136	13053	12976	12893	13175	13015	173	3910	500	9400	10	1	34263437	4475	-2.93	2.15	12	0.02	-4461.00	6081.00	18890	20230921	-30.86	11800	20230427	10.68	16360	-20.17	20240123	12500	4.48	20240213	18890	-30.86	20230921	11800	10.68	20230427	0.73	N	068240	500	173 억	2276420	N	N	1521	N	N
42	20240222	160545	57	100.00	KSQ150	IT부품	N	N	N	N	N	13060	80	2	0.62	963325470	73934	64.74	13000	13130	12970	16870	9090	12980	13029.67	6.63	1657	13233	13106	13013	12886	12793	13170	12950	173	3890	500	9340	10	1	34263437	4475	-2.93	2.15	12	0.22	-4461.00	6081.00	18890	20230921	-30.86	11800	20230427	10.68	16360	-20.17	20240123	12500	4.48	20240213	18890	-30.86	20230921	11800	10.68	20230427	0.71	N	068240	500	173 억	2273263	N	N	1521	N	N
43	20240222	150554	57	100.00	KSQ150	IT부품	N	N	N	N	N	13040	60	2	0.46	903703390	69365	60.74	13000	13130	12970	16870	9090	12980	13028.40	6.63	225	13233	13106	13013	12886	12793	13170	12950	173	3890	500	9340	10	1	34263437	4468	-2.92	2.14	12	0.20	-4461.00	6081.00	18890	20230921	-30.97	11800	20230427	10.51	16360	-20.29	20240123	12500	4.32	20240213	18890	-30.97	20230921	11800	10.51	20230427	0.71	N	068240	500	173 억	2273263	N	N	2347	N	N
44	20240222	140552	57	100.00	KSQ150	IT부품	N	N	N	N	N	13030	50	2	0.39	665588290	51121	44.76	13000	13130	12970	16870	9090	12980	13020.05	6.63	-1730	13233	13106	13013	12886	12793	13170	12950	173	3890	500	9340	10	1	34263437	4465	-2.92	2.14	12	0.15	-4461.00	6081.00	18890	20230921	-31.02	11800	20230427	10.42	16360	-20.35	20240123	12500	4.24	20240213	18890	-31.02	20230921	11800	10.42	20230427	0.71	N	068240	500	173 억	2273263	N	N	2347	N	N
45	20240222	130541	57	100.00	KSQ150	IT부품	N	N	N	N	N	13000	20	2	0.15	605316620	46487	40.71	13000	13130	12970	16870	9090	12980	13021.41	6.63	-1958	13233	13106	13013	12886	12793	13170	12950	173	3890	500	9340	10	1	34263437	4454	-2.91	2.14	12	0.14	-4461.00	6081.00	18890	20230921	-31.18	11800	20230427	10.17	16360	-20.54	20240123	12500	4.00	20240213	18890	-31.18	20230921	11800	10.17	20230427	0.71	N	068240	500	173 억	2273263	N	N	2347	N	N
46	20240222	120549	57	100.00	KSQ150	IT부품	N	N	N	N	N	13040	60	2	0.46	488403270	37504	32.84	13000	13130	12970	16870	9090	12980	13022.97	6.63	-2955	13233	13106	13013	12886	12793	13170	12950	173	3890	500	9340	10	1	34263437	4468	-2.92	2.14	12	0.11	-4461.00	6081.00	18890	20230921	-30.97	11800	20230427	10.51	16360	-20.29	20240123	12500	4.32	20240213	18890	-30.97	20230921	11800	10.51	20230427	0.71	N	068240	500	173 억	2273263	N	N	2347	N	N
47	20240222	110545	57	100.00	KSQ150	IT부품	N	N	N	N	N	13000	20	2	0.15	365045660	28056	24.57	13000	13130	12970	16870	9090	12980	13011.59	6.63	-2370	13233	13106	13013	12886	12793	13170	12950	173	3890	500	9340	10	1	34263437	4454	-2.91	2.14	12	0.08	-4461.00	6081.00	18890	20230921	-31.18	11800	20230427	10.17	16360	-20.54	20240123	12500	4.00	20240213	18890	-31.18	20230921	11800	10.17	20230427	0.71	N	068240	500	173 억	2273263	N	N	2347	N	N
48	20240222	100542	57	100.00	KSQ150	IT부품	N	N	N	N	N	13070	90	2	0.69	194205360	14917	13.06	13000	13130	12980	16870	9090	12980	13019.69	6.63	-2003	13233	13106	13013	12886	12793	13170	12950	173	3890	500	9340	10	1	34263437	4478	-2.93	2.15	12	0.04	-4461.00	6081.00	18890	20230921	-30.81	11800	20230427	10.76	16360	-20.11	20240123	12500	4.56	20240213	18890	-30.81	20230921	11800	10.76	20230427	0.71	N	068240	500	173 억	2273263	N	N	2347	N	N
49	20240222	090550	57	100.00	KSQ150	IT부품	N	N	N	N	N	13100	120	2	0.92	24890480	1912	1.67	13000	13100	12990	16870	9090	12980	13023.39	6.63	794	13233	13106	13013	12886	12793	13170	12950	173	3890	500	9340	10	1	34263437	4489	-2.94	2.15	12	0.01	-4461.00	6081.00	18890	20230921	-30.65	11800	20230427	11.02	16360	-19.93	20240123	12500	4.80	20240213	18890	-30.65	20230921	11800	11.02	20230427	0.71	N	068240	500	173 억	2273263	N	N	2347	N	N
50	20240221	160546	57	100.00	KSQ150	IT부품	N	N	N	N	N	12980	-110	5	-0.84	1479925300	113725	107.60	12970	13140	12920	17010	9170	13090	13013.42	6.63	-12472	13263	13176	13093	13006	12923	13135	12965	173	3920	500	9420	10	1	34263437	4447	-2.91	2.13	12	0.33	-4461.00	6081.00	18890	20230921	-31.29	11800	20230427	10.00	16360	-20.66	20240123	12500	3.84	20240213	18890	-31.29	20230921	11800	10.00	20230427	0.72	N	068240	500	173 억	2270572	N	N	2347	N	N
51	20240221	150541	57	100.00	KSQ150	IT부품	N	N	N	N	N	12990	-100	5	-0.76	1341949980	103099	97.54	12970	13140	12920	17010	9170	13090	13016.11	6.63	-12696	13263	13176	13093	13006	12923	13135	12965	173	3920	500	9420	10	1	34263437	4451	-2.91	2.14	12	0.30	-4461.00	6081.00	18890	20230921	-31.23	11800	20230427	10.08	16360	-20.60	20240123	12500	3.92	20240213	18890	-31.23	20230921	11800	10.08	20230427	0.72	N	068240	500	173 억	2270572	N	N	2991	N	N
52	20240221	140542	57	100.00	KSQ150	IT부품	N	N	N	N	N	13040	-50	5	-0.38	1106449600	85005	80.42	12970	13140	12920	17010	9170	13090	13016.27	6.63	-10018	13263	13176	13093	13006	12923	13135	12965	173	3920	500	9420	10	1	34263437	4468	-2.92	2.14	12	0.25	-4461.00	6081.00	18890	20230921	-30.97	11800	20230427	10.51	16360	-20.29	20240123	12500	4.32	20240213	18890	-30.97	20230921	11800	10.51	20230427	0.72	N	068240	500	173 억	2270572	N	N	2991	N	N
53	20240221	130543	57	100.00	KSQ150	IT부품	N	N	N	N	N	13040	-50	5	-0.38	982048830	75466	71.40	12970	13140	12920	17010	9170	13090	13013.11	6.63	-8478	13263	13176	13093	13006	12923	13135	12965	173	3920	500	9420	10	1	34263437	4468	-2.92	2.14	12	0.22	-4461.00	6081.00	18890	20230921	-30.97	11800	20230427	10.51	16360	-20.29	20240123	12500	4.32	20240213	18890	-30.97	20230921	11800	10.51	20230427	0.72	N	068240	500	173 억	2270572	N	N	2991	N	N
54	20240221	120542	57	100.00	KSQ150	IT부품	N	N	N	N	N	13080	-10	5	-0.08	892955420	68636	64.94	12970	13140	12920	17010	9170	13090	13009.99	6.63	-5320	13263	13176	13093	13006	12923	13135	12965	173	3920	500	9420	10	1	34263437	4482	-2.93	2.15	12	0.20	-4461.00	6081.00	18890	20230921	-30.76	11800	20230427	10.85	16360	-20.05	20240123	12500	4.64	20240213	18890	-30.76	20230921	11800	10.85	20230427	0.72	N	068240	500	173 억	2270572	N	N	2991	N	N
55	20240221	110548	57	100.00	KSQ150	IT부품	N	N	N	N	N	13130	40	2	0.31	820192490	63076	59.68	12970	13140	12920	17010	9170	13090	13003.21	6.63	-3629	13263	13176	13093	13006	12923	13135	12965	173	3920	500	9420	10	1	34263437	4499	-2.94	2.16	12	0.18	-4461.00	6081.00	18890	20230921	-30.49	11800	20230427	11.27	16360	-19.74	20240123	12500	5.04	20240213	18890	-30.49	20230921	11800	11.27	20230427	0.72	N	068240	500	173 억	2270572	N	N	2991	N	N
56	20240221	100540	57	100.00	KSQ150	IT부품	N	N	N	N	N	13010	-80	5	-0.61	610120310	46985	44.45	12970	13080	12920	17010	9170	13090	12985.38	6.63	-8726	13263	13176	13093	13006	12923	13135	12965	173	3920	500	9420	10	1	34263437	4458	-2.92	2.14	12	0.14	-4461.00	6081.00	18890	20230921	-31.13	11800	20230427	10.25	16360	-20.48	20240123	12500	4.08	20240213	18890	-31.13	20230921	11800	10.25	20230427	0.72	N	068240	500	173 억	2270572	N	N	2991	N	N
57	20240221	090540	57	100.00	KSQ150	IT부품	N	N	N	N	N	12960	-130	5	-0.99	120105760	9270	8.77	12970	13070	12920	17010	9170	13090	12956.07	6.63	-2903	13263	13176	13093	13006	12923	13135	12965	173	3920	500	9420	10	1	34263437	4441	-2.91	2.13	12	0.03	-4461.00	6081.00	18890	20230921	-31.39	11800	20230427	9.83	16360	-20.78	20240123	12500	3.68	20240213	18890	-31.39	20230921	11800	9.83	20230427	0.72	N	068240	500	173 억	2270572	N	N	2991	N	N
58	20240220	160535	57	100.00	KSQ150	IT부품	N	N	N	N	N	13090	-110	5	-0.83	1378967640	105487	92.95	13130	13180	13010	17160	9240	13200	13072.39	6.53	3826	13533	13366	13283	13116	13033	13325	13075	173	3960	500	9500	10	1	34263437	4485	-2.93	2.15	12	0.31	-4461.00	6081.00	18890	20230921	-30.70	11800	20230427	10.93	16360	-19.99	20240123	12500	4.72	20240213	18890	-30.70	20230921	11800	10.93	20230427	0.71	N	068240	500	173 억	2236711	N	N	2991	N	N
59	20240220	150538	57	100.00	KSQ150	IT부품	N	N	N	N	N	13050	-150	5	-1.14	1271152550	97236	85.68	13130	13180	13010	17160	9240	13200	13072.86	6.53	1917	13533	13366	13283	13116	13033	13325	13075	173	3960	500	9500	10	1	34263437	4471	-2.93	2.15	12	0.28	-4461.00	6081.00	18890	20230921	-30.92	11800	20230427	10.59	16360	-20.23	20240123	12500	4.40	20240213	18890	-30.92	20230921	11800	10.59	20230427	0.71	N	068240	500	173 억	2236711	N	N	1024	N	N
60	20240220	140539	57	100.00	KSQ150	IT부품	N	N	N	N	N	13070	-130	5	-0.98	1061622540	81168	71.52	13130	13180	13010	17160	9240	13200	13079.32	6.53	-893	13533	13366	13283	13116	13033	13325	13075	173	3960	500	9500	10	1	34263437	4478	-2.93	2.15	12	0.24	-4461.00	6081.00	18890	20230921	-30.81	11800	20230427	10.76	16360	-20.11	20240123	12500	4.56	20240213	18890	-30.81	20230921	11800	10.76	20230427	0.71	N	068240	500	173 억	2236711	N	N	1024	N	N
61	20240220	130538	57	100.00	KSQ150	IT부품	N	N	N	N	N	13040	-160	5	-1.21	863146630	65965	58.12	13130	13180	13010	17160	9240	13200	13084.92	6.53	-3563	13533	13366	13283	13116	13033	13325	13075	173	3960	500	9500	10	1	34263437	4468	-2.92	2.14	12	0.19	-4461.00	6081.00	18890	20230921	-30.97	11800	20230427	10.51	16360	-20.29	20240123	12500	4.32	20240213	18890	-30.97	20230921	11800	10.51	20230427	0.71	N	068240	500	173 억	2236711	N	N	1024	N	N
62	20240220	120537	57	100.00	KSQ150	IT부품	N	N	N	N	N	13060	-140	5	-1.06	751279890	57386	50.57	13130	13180	13010	17160	9240	13200	13091.69	6.53	-2490	13533	13366	13283	13116	13033	13325	13075	173	3960	500	9500	10	1	34263437	4475	-2.93	2.15	12	0.17	-4461.00	6081.00	18890	20230921	-30.86	11800	20230427	10.68	16360	-20.17	20240123	12500	4.48	20240213	18890	-30.86	20230921	11800	10.68	20230427	0.71	N	068240	500	173 억	2236711	N	N	1024	N	N
63	20240220	110535	57	100.00	KSQ150	IT부품	N	N	N	N	N	13070	-130	5	-0.98	609913320	46558	41.02	13130	13180	13010	17160	9240	13200	13100.08	6.53	-3199	13533	13366	13283	13116	13033	13325	13075	173	3960	500	9500	10	1	34263437	4478	-2.93	2.15	12	0.14	-4461.00	6081.00	18890	20230921	-30.81	11800	20230427	10.76	16360	-20.11	20240123	12500	4.56	20240213	18890	-30.81	20230921	11800	10.76	20230427	0.71	N	068240	500	173 억	2236711	N	N	1024	N	N
64	20240220	100526	57	100.00	KSQ150	IT부품	N	N	N	N	N	13120	-80	5	-0.61	458983930	35044	30.88	13130	13180	13010	17160	9240	13200	13097.36	6.53	-3049	13533	13366	13283	13116	13033	13325	13075	173	3960	500	9500	10	1	34263437	4495	-2.94	2.16	12	0.10	-4461.00	6081.00	18890	20230921	-30.55	11800	20230427	11.19	16360	-19.80	20240123	12500	4.96	20240213	18890	-30.55	20230921	11800	11.19	20230427	0.71	N	068240	500	173 억	2236711	N	N	1024	N	N
65	20240220	090540	57	100.00	KSQ150	IT부품	N	N	N	N	N	13100	-100	5	-0.76	84482150	6443	5.68	13130	13170	13080	17160	9240	13200	13112.24	6.53	-1824	13533	13366	13283	13116	13033	13325	13075	173	3960	500	9500	10	1	34263437	4489	-2.94	2.15	12	0.02	-4461.00	6081.00	18890	20230921	-30.65	11800	20230427	11.02	16360	-19.93	20240123	12500	4.80	20240213	18890	-30.65	20230921	11800	11.02	20230427	0.71	N	068240	500	173 억	2236711	N	N	1024	N	N
66	20240219	160538	57	100.00	KSQ150	IT부품	N	N	N	N	N	13200	0	3	0.00	1495867000	112182	94.05	13310	13450	13200	17160	9240	13200	13334.42	6.53	-205	13440	13320	13230	13110	13020	13275	13065	173	3960	500	9500	10	1	34263437	4523	-2.96	2.17	12	0.33	-4461.00	6081.00	18890	20230921	-30.12	11800	20230427	11.86	16360	-19.32	20240123	12500	5.60	20240213	18890	-30.12	20230921	11800	11.86	20230427	0.72	N	068240	500	173 억	2237530	N	N	1024	N	N
67	20240219	150541	57	100.00	KSQ150	IT부품	N	N	N	N	N	13240	40	2	0.30	1364037210	102206	85.69	13310	13450	13200	17160	9240	13200	13345.96	6.53	256	13440	13320	13230	13110	13020	13275	13065	173	3960	500	9500	10	1	34263437	4536	-2.97	2.18	12	0.30	-4461.00	6081.00	18890	20230921	-29.91	11800	20230427	12.20	16360	-19.07	20240123	12500	5.92	20240213	18890	-29.91	20230921	11800	12.20	20230427	0.72	N	068240	500	173 억	2237530	N	N	531	N	N
68	20240219	140540	57	100.00	KSQ150	IT부품	N	N	N	N	N	13270	70	2	0.53	1248012340	93451	78.35	13310	13450	13200	17160	9240	13200	13354.72	6.53	658	13440	13320	13230	13110	13020	13275	13065	173	3960	500	9500	10	1	34263437	4547	-2.97	2.18	12	0.27	-4461.00	6081.00	18890	20230921	-29.75	11800	20230427	12.46	16360	-18.89	20240123	12500	6.16	20240213	18890	-29.75	20230921	11800	12.46	20230427	0.72	N	068240	500	173 억	2237530	N	N	531	N	N
69	20240219	130540	57	100.00	KSQ150	IT부품	N	N	N	N	N	13280	80	2	0.61	1157916380	86656	72.65	13310	13450	13200	17160	9240	13200	13362.22	6.53	2375	13440	13320	13230	13110	13020	13275	13065	173	3960	500	9500	10	1	34263437	4550	-2.98	2.18	12	0.25	-4461.00	6081.00	18890	20230921	-29.70	11800	20230427	12.54	16360	-18.83	20240123	12500	6.24	20240213	18890	-29.70	20230921	11800	12.54	20230427	0.72	N	068240	500	173 억	2237530	N	N	531	N	N
70	20240219	120539	57	100.00	KSQ150	IT부품	N	N	N	N	N	13340	140	2	1.06	1013404150	75823	63.57	13310	13450	13200	17160	9240	13200	13365.39	6.53	9743	13440	13320	13230	13110	13020	13275	13065	173	3960	500	9500	10	1	34263437	4571	-2.99	2.19	12	0.22	-4461.00	6081.00	18890	20230921	-29.38	11800	20230427	13.05	16360	-18.46	20240123	12500	6.72	20240213	18890	-29.38	20230921	11800	13.05	20230427	0.72	N	068240	500	173 억	2237530	N	N	531	N	N
71	20240219	110539	57	100.00	KSQ150	IT부품	N	N	N	N	N	13440	240	2	1.82	868569010	64984	54.48	13310	13450	13200	17160	9240	13200	13365.89	6.53	11905	13440	13320	13230	13110	13020	13275	13065	173	3960	500	9500	10	1	34263437	4605	-3.01	2.21	12	0.19	-4461.00	6081.00	18890	20230921	-28.85	11800	20230427	13.90	16360	-17.85	20240123	12500	7.52	20240213	18890	-28.85	20230921	11800	13.90	20230427	0.72	N	068240	500	173 억	2237530	N	N	531	N	N
72	20240219	100533	57	100.00	KSQ150	IT부품	N	N	N	N	N	13400	200	2	1.52	552458400	41382	34.69	13310	13430	13200	17160	9240	13200	13350.21	6.53	7107	13440	13320	13230	13110	13020	13275	13065	173	3960	500	9500	10	1	34263437	4591	-3.00	2.20	12	0.12	-4461.00	6081.00	18890	20230921	-29.06	11800	20230427	13.56	16360	-18.09	20240123	12500	7.20	20240213	18890	-29.06	20230921	11800	13.56	20230427	0.72	N	068240	500	173 억	2237530	N	N	531	N	N
73	20240219	090536	57	100.00	KSQ150	IT부품	N	N	N	N	N	13310	110	2	0.83	66269360	4994	4.19	13310	13310	13200	17160	9240	13200	13269.80	6.53	-1289	13440	13320	13230	13110	13020	13275	13065	173	3960	500	9500	10	1	34263437	4560	-2.98	2.19	12	0.01	-4461.00	6081.00	18890	20230921	-29.54	11800	20230427	12.80	16360	-18.64	20240123	12500	6.48	20240213	18890	-29.54	20230921	11800	12.80	20230427	0.72	N	068240	500	173 억	2237530	N	N	531	N	N
74	20240216	160534	57	100.00	KSQ150	IT부품	N	N	N	N	N	13200	0	3	0.00	1571063710	118938	74.52	13210	13350	13140	17160	9240	13200	13209.11	6.46	3263	13640	13420	13310	13090	12980	13365	13035	173	3960	500	9500	10	1	34263437	4523	-2.96	2.17	12	0.35	-4461.00	6081.00	18890	20230921	-30.12	11800	20230427	11.86	16360	-19.32	20240123	12500	5.60	20240213	18890	-30.12	20230921	11800	11.86	20230427	0.73	N	068240	500	173 억	2214329	N	N	531	N	N
75	20240216	150536	57	100.00	KSQ150	IT부품	N	N	N	N	N	13170	-30	5	-0.23	1480884230	112108	70.24	13210	13350	13140	17160	9240	13200	13209.44	6.46	526	13640	13420	13310	13090	12980	13365	13035	173	3960	500	9500	10	1	34263437	4512	-2.95	2.17	12	0.33	-4461.00	6081.00	18890	20230921	-30.28	11800	20230427	11.61	16360	-19.50	20240123	12500	5.36	20240213	18890	-30.28	20230921	11800	11.61	20230427	0.73	N	068240	500	173 억	2214329	N	N	2161	N	N
76	20240216	140539	57	100.00	KSQ150	IT부품	N	N	N	N	N	13180	-20	5	-0.15	1090149120	82429	51.64	13210	13350	13140	17160	9240	13200	13225.31	6.46	-3696	13640	13420	13310	13090	12980	13365	13035	173	3960	500	9500	10	1	34263437	4516	-2.95	2.17	12	0.24	-4461.00	6081.00	18890	20230921	-30.23	11800	20230427	11.69	16360	-19.44	20240123	12500	5.44	20240213	18890	-30.23	20230921	11800	11.69	20230427	0.73	N	068240	500	173 억	2214329	N	N	2161	N	N
77	20240216	130533	57	100.00	KSQ150	IT부품	N	N	N	N	N	13210	10	2	0.08	886364460	67012	41.99	13210	13350	13140	17160	9240	13200	13226.95	6.46	-7194	13640	13420	13310	13090	12980	13365	13035	173	3960	500	9500	10	1	34263437	4526	-2.96	2.17	12	0.20	-4461.00	6081.00	18890	20230921	-30.07	11800	20230427	11.95	16360	-19.25	20240123	12500	5.68	20240213	18890	-30.07	20230921	11800	11.95	20230427	0.73	N	068240	500	173 억	2214329	N	N	2161	N	N
78	20240216	120534	57	100.00	KSQ150	IT부품	N	N	N	N	N	13210	10	2	0.08	765349940	57851	36.25	13210	13350	13140	17160	9240	13200	13229.68	6.46	-8170	13640	13420	13310	13090	12980	13365	13035	173	3960	500	9500	10	1	34263437	4526	-2.96	2.17	12	0.17	-4461.00	6081.00	18890	20230921	-30.07	11800	20230427	11.95	16360	-19.25	20240123	12500	5.68	20240213	18890	-30.07	20230921	11800	11.95	20230427	0.73	N	068240	500	173 억	2214329	N	N	2161	N	N
79	20240216	110541	57	100.00	KSQ150	IT부품	N	N	N	N	N	13160	-40	5	-0.30	698582170	52790	33.07	13210	13350	13140	17160	9240	13200	13233.23	6.46	-7305	13640	13420	13310	13090	12980	13365	13035	173	3960	500	9500	10	1	34263437	4509	-2.95	2.16	12	0.15	-4461.00	6081.00	18890	20230921	-30.33	11800	20230427	11.53	16360	-19.56	20240123	12500	5.28	20240213	18890	-30.33	20230921	11800	11.53	20230427	0.73	N	068240	500	173 억	2214329	N	N	2161	N	N
80	20240216	100534	57	100.00	KSQ150	IT부품	N	N	N	N	N	13240	40	2	0.30	340474380	25634	16.06	13210	13350	13210	17160	9240	13200	13282.14	6.46	-81	13640	13420	13310	13090	12980	13365	13035	173	3960	500	9500	10	1	34263437	4536	-2.97	2.18	12	0.07	-4461.00	6081.00	18890	20230921	-29.91	11800	20230427	12.20	16360	-19.07	20240123	12500	5.92	20240213	18890	-29.91	20230921	11800	12.20	20230427	0.73	N	068240	500	173 억	2214329	N	N	2161	N	N
81	20240216	090528	57	100.00	KSQ150	IT부품	N	N	N	N	N	13290	90	2	0.68	66896220	5055	3.17	13210	13300	13210	17160	9240	13200	13233.67	6.46	1119	13640	13420	13310	13090	12980	13365	13035	173	3960	500	9500	10	1	34263437	4554	-2.98	2.19	12	0.01	-4461.00	6081.00	18890	20230921	-29.65	11800	20230427	12.63	16360	-18.77	20240123	12500	6.32	20240213	18890	-29.65	20230921	11800	12.63	20230427	0.73	N	068240	500	173 억	2214329	N	N	2161	N	N
82	20240215	160532	57	100.00	KSQ150	IT부품	N	N	N	N	N	13200	-140	5	-1.05	2122321770	159159	78.40	13380	13530	13200	17340	9340	13340	13335.89	6.48	-16508	13620	13480	13320	13180	13020	13550	13250	173	4000	500	9600	10	1	34263437	4523	-2.96	2.17	12	0.46	-4461.00	6081.00	18890	20230921	-30.12	11800	20230427	11.86	16360	-19.32	20240123	12500	5.60	20240213	18890	-30.12	20230921	11800	11.86	20230427	0.75	N	068240	500	173 억	2219359	N	N	2161	N	N
83	20240215	150535	57	100.00	KSQ150	IT부품	N	N	N	N	N	13260	-80	5	-0.60	1915016880	143475	70.68	13380	13530	13230	17340	9340	13340	13347.39	6.48	-10715	13620	13480	13320	13180	13020	13550	13250	173	4000	500	9600	10	1	34263437	4543	-2.97	2.18	12	0.42	-4461.00	6081.00	18890	20230921	-29.80	11800	20230427	12.37	16360	-18.95	20240123	12500	6.08	20240213	18890	-29.80	20230921	11800	12.37	20230427	0.75	N	068240	500	173 억	2219359	N	N	2498	N	N
84	20240215	140531	57	100.00	KSQ150	IT부품	N	N	N	N	N	13290	-50	5	-0.37	1660160050	124253	61.21	13380	13530	13270	17340	9340	13340	13361.13	6.48	-8668	13620	13480	13320	13180	13020	13550	13250	173	4000	500	9600	10	1	34263437	4554	-2.98	2.19	12	0.36	-4461.00	6081.00	18890	20230921	-29.65	11800	20230427	12.63	16360	-18.77	20240123	12500	6.32	20240213	18890	-29.65	20230921	11800	12.63	20230427	0.75	N	068240	500	173 억	2219359	N	N	2498	N	N
85	20240215	130528	57	100.00	KSQ150	IT부품	N	N	N	N	N	13330	-10	5	-0.07	1408121980	105306	51.87	13380	13530	13280	17340	9340	13340	13371.72	6.48	-182	13620	13480	13320	13180	13020	13550	13250	173	4000	500	9600	10	1	34263437	4567	-2.99	2.19	12	0.31	-4461.00	6081.00	18890	20230921	-29.43	11800	20230427	12.97	16360	-18.52	20240123	12500	6.64	20240213	18890	-29.43	20230921	11800	12.97	20230427	0.75	N	068240	500	173 억	2219359	N	N	2498	N	N
86	20240215	120532	57	100.00	KSQ150	IT부품	N	N	N	N	N	13360	20	2	0.15	1262561370	94428	46.52	13380	13530	13280	17340	9340	13340	13370.62	6.48	-2058	13620	13480	13320	13180	13020	13550	13250	173	4000	500	9600	10	1	34263437	4578	-2.99	2.20	12	0.28	-4461.00	6081.00	18890	20230921	-29.27	11800	20230427	13.22	16360	-18.34	20240123	12500	6.88	20240213	18890	-29.27	20230921	11800	13.22	20230427	0.75	N	068240	500	173 억	2219359	N	N	2498	N	N
87	20240215	110528	57	100.00	KSQ150	IT부품	N	N	N	N	N	13330	-10	5	-0.07	961092050	71799	35.37	13380	13530	13280	17340	9340	13340	13385.87	6.48	-9229	13620	13480	13320	13180	13020	13550	13250	173	4000	500	9600	10	1	34263437	4567	-2.99	2.19	12	0.21	-4461.00	6081.00	18890	20230921	-29.43	11800	20230427	12.97	16360	-18.52	20240123	12500	6.64	20240213	18890	-29.43	20230921	11800	12.97	20230427	0.75	N	068240	500	173 억	2219359	N	N	2498	N	N
88	20240215	100527	57	100.00	KSQ150	IT부품	N	N	N	N	N	13320	-20	5	-0.15	720600530	53757	26.48	13380	13530	13280	17340	9340	13340	13404.78	6.48	-7244	13620	13480	13320	13180	13020	13550	13250	173	4000	500	9600	10	1	34263437	4564	-2.99	2.19	12	0.16	-4461.00	6081.00	18890	20230921	-29.49	11800	20230427	12.88	16360	-18.58	20240123	12500	6.56	20240213	18890	-29.49	20230921	11800	12.88	20230427	0.75	N	068240	500	173 억	2219359	N	N	2498	N	N
89	20240215	090527	57	100.00	KSQ150	IT부품	N	N	N	N	N	13360	20	2	0.15	108016720	8081	3.98	13380	13440	13310	17340	9340	13340	13366.75	6.48	-4842	13620	13480	13320	13180	13020	13550	13250	173	4000	500	9600	10	1	34263437	4578	-2.99	2.20	12	0.02	-4461.00	6081.00	18890	20230921	-29.27	11800	20230427	13.22	16360	-18.34	20240123	12500	6.88	20240213	18890	-29.27	20230921	11800	13.22	20230427	0.75	N	068240	500	173 억	2219359	N	N	2498	N	N
90	20240214	160525	57	100.00	KSQ150	IT부품	N	N	N	N	N	13340	-160	5	-1.19	2690608630	202709	38.26	13250	13460	13160	17550	9450	13500	13273.19	6.51	-33179	14220	13860	13180	12820	12140	14040	13000	173	4050	500	9720	10	1	34263437	4571	-2.99	2.19	12	0.59	-4461.00	6081.00	18890	20230921	-29.38	11800	20230427	13.05	16360	-18.46	20240123	12500	6.72	20240213	18890	-29.38	20230921	11800	13.05	20230427	0.72	N	068240	500	173 억	2230981	N	N	2498	N	N
91	20240214	150526	57	100.00	KSQ150	IT부품	N	N	N	N	N	13370	-130	5	-0.96	2556309130	192653	36.36	13250	13460	13160	17550	9450	13500	13268.98	6.51	-32428	14220	13860	13180	12820	12140	14040	13000	173	4050	500	9720	10	1	34263437	4581	-3.00	2.20	12	0.56	-4461.00	6081.00	18890	20230921	-29.22	11800	20230427	13.31	16360	-18.28	20240123	12500	6.96	20240213	18890	-29.22	20230921	11800	13.31	20230427	0.72	N	068240	500	173 억	2230981	N	N	1138	N	N
92	20240214	140523	57	100.00	KSQ150	IT부품	N	N	N	N	N	13430	-70	5	-0.52	2323437070	175295	33.08	13250	13450	13160	17550	9450	13500	13254.44	6.51	-32753	14220	13860	13180	12820	12140	14040	13000	173	4050	500	9720	10	1	34263437	4602	-3.01	2.21	12	0.51	-4461.00	6081.00	18890	20230921	-28.90	11800	20230427	13.81	16360	-17.91	20240123	12500	7.44	20240213	18890	-28.90	20230921	11800	13.81	20230427	0.72	N	068240	500	173 억	2230981	N	N	1138	N	N
93	20240214	130525	57	100.00	KSQ150	IT부품	N	N	N	N	N	13370	-130	5	-0.96	2155443450	162747	30.71	13250	13450	13160	17550	9450	13500	13244.13	6.51	-34801	14220	13860	13180	12820	12140	14040	13000	173	4050	500	9720	10	1	34263437	4581	-3.00	2.20	12	0.47	-4461.00	6081.00	18890	20230921	-29.22	11800	20230427	13.31	16360	-18.28	20240123	12500	6.96	20240213	18890	-29.22	20230921	11800	13.31	20230427	0.72	N	068240	500	173 억	2230981	N	N	1138	N	N
94	20240214	120521	57	100.00	KSQ150	IT부품	N	N	N	N	N	13370	-130	5	-0.96	1974119200	149200	28.16	13250	13420	13160	17550	9450	13500	13231.36	6.51	-35456	14220	13860	13180	12820	12140	14040	13000	173	4050	500	9720	10	1	34263437	4581	-3.00	2.20	12	0.44	-4461.00	6081.00	18890	20230921	-29.22	11800	20230427	13.31	16360	-18.28	20240123	12500	6.96	20240213	18890	-29.22	20230921	11800	13.31	20230427	0.72	N	068240	500	173 억	2230981	N	N	1138	N	N
95	20240214	110526	57	100.00	KSQ150	IT부품	N	N	N	N	N	13170	-330	5	-2.44	1605432540	121378	22.91	13250	13370	13160	17550	9450	13500	13226.72	6.51	-35445	14220	13860	13180	12820	12140	14040	13000	173	4050	500	9720	10	1	34263437	4512	-2.95	2.17	12	0.35	-4461.00	6081.00	18890	20230921	-30.28	11800	20230427	11.61	16360	-19.50	20240123	12500	5.36	20240213	18890	-30.28	20230921	11800	11.61	20230427	0.72	N	068240	500	173 억	2230981	N	N	1138	N	N
96	20240214	090518	57	100.00	KSQ150	IT부품	N	N	N	N	N	13330	-170	5	-1.26	149303980	11229	2.12	13250	13370	13210	17550	9450	13500	13296.27	6.51	1919	14220	13860	13180	12820	12140	14040	13000	173	4050	500	9720	10	1	34263437	4567	-2.99	2.19	12	0.03	-4461.00	6081.00	18890	20230921	-29.43	11800	20230427	12.97	16360	-18.52	20240123	12500	6.64	20240213	18890	-29.43	20230921	11800	12.97	20230427	0.72	N	068240	500	173 억	2230981	N	N	1138	N	N
97	20240213	160518	57	100.00	KSQ150	IT부품	N	N	N	N	N	13500	640	2	4.98	6972657910	529477	44.58	12900	13540	12500	16710	9010	12860	13168.89	6.11	94203	13506	13182	12916	12592	12326	13050	12460	173	3850	500	9250	10	1	34263437	4626	-3.03	2.22	12	1.55	-4461.00	6081.00	18890	20230921	-28.53	11800	20230427	14.41	16360	-17.48	20240123	12500	8.00	20240213	18890	-28.53	20230921	11800	14.41	20230427	0.71	N	068240	500	173 억	2092802	N	N	1138	N	N
98	20240213	150516	57	100.00	KSQ150	IT부품	N	N	N	N	N	13460	600	2	4.67	6796703270	516431	43.49	12900	13540	12500	16710	9010	12860	13160.93	6.11	91574	13506	13182	12916	12592	12326	13050	12460	173	3850	500	9250	10	1	34263437	4612	-3.02	2.21	12	1.51	-4461.00	6081.00	18890	20230921	-28.75	11800	20230427	14.07	16360	-17.73	20240123	12500	7.68	20240213	18890	-28.75	20230921	11800	14.07	20230427	0.71	N	068240	500	173 억	2092802	N	N	304	N	N
99	20240213	140525	57	100.00	KSQ150	IT부품	N	N	N	N	N	13390	530	2	4.12	5956913580	454064	38.23	12900	13450	12500	16710	9010	12860	13119.12	6.11	70241	13506	13182	12916	12592	12326	13050	12460	173	3850	500	9250	10	1	34263437	4588	-3.00	2.20	12	1.33	-4461.00	6081.00	18890	20230921	-29.12	11800	20230427	13.47	16360	-18.15	20240123	12500	7.12	20240213	18890	-29.12	20230921	11800	13.47	20230427	0.71	N	068240	500	173 억	2092802	N	N	304	N	N
100	20240213	130518	57	100.00	KSQ150	IT부품	N	N	N	N	N	13310	450	2	3.50	5505397000	420262	35.39	12900	13450	12500	16710	9010	12860	13099.93	6.11	66630	13506	13182	12916	12592	12326	13050	12460	173	3850	500	9250	10	1	34263437	4560	-2.98	2.19	12	1.23	-4461.00	6081.00	18890	20230921	-29.54	11800	20230427	12.80	16360	-18.64	20240123	12500	6.48	20240213	18890	-29.54	20230921	11800	12.80	20230427	0.71	N	068240	500	173 억	2092802	N	N	304	N	N
101	20240213	120524	57	100.00	KSQ150	IT부품	N	N	N	N	N	13370	510	2	3.97	4812499220	368463	31.03	12900	13450	12500	16710	9010	12860	13061.03	6.11	55538	13506	13182	12916	12592	12326	13050	12460	173	3850	500	9250	10	1	34263437	4581	-3.00	2.20	12	1.08	-4461.00	6081.00	18890	20230921	-29.22	11800	20230427	13.31	16360	-18.28	20240123	12500	6.96	20240213	18890	-29.22	20230921	11800	13.31	20230427	0.71	N	068240	500	173 억	2092802	N	N	304	N	N
102	20240213	110522	57	100.00	KSQ150	IT부품	N	N	N	N	N	13350	490	2	3.81	4096374790	314891	26.52	12900	13390	12500	16710	9010	12860	13008.88	6.11	44151	13506	13182	12916	12592	12326	13050	12460	173	3850	500	9250	10	1	34263437	4574	-2.99	2.20	12	0.92	-4461.00	6081.00	18890	20230921	-29.33	11800	20230427	13.14	16360	-18.40	20240123	12500	6.80	20240213	18890	-29.33	20230921	11800	13.14	20230427	0.71	N	068240	500	173 억	2092802	N	N	304	N	N
103	20240213	100432	57	100.00	KSQ150	IT부품	N	N	N	N	N	13180	320	2	2.49	2939736640	227788	19.18	12900	13240	12500	16710	9010	12860	12905.59	6.11	24153	13506	13182	12916	12592	12326	13050	12460	173	3850	500	9250	10	1	34263437	4516	-2.95	2.17	12	0.66	-4461.00	6081.00	18890	20230921	-30.23	11800	20230427	11.69	16360	-19.44	20240123	12500	5.44	20240213	18890	-30.23	20230921	11800	11.69	20230427	0.71	N	068240	500	173 억	2092802	N	N	304	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History