KissMeData/144510/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

47 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	160827	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	39700	-1250	5	-3.05	2472812950	61522	155.39	40500	40900	39700	53200	28700	40950	40197.64	7.26	-22346	41650	41300	40650	40300	39650	41475	40475	79	12250	500	29480	50	1	15800344	6273	25.09	1.02	12	0.39	1582.00	39061.00	49250	20230414	-19.39	28450	20231020	39.54	48800	-18.65	20240104	37300	6.43	20240214	49250	-19.39	20230414	28450	39.54	20231020	2.87	N	144510	500	79 억	1146877	N	N	1162	N	N
3	20240229	150828	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40100	-850	5	-2.08	1949270100	48356	122.13	40500	40900	39900	53200	28700	40950	40310.72	7.26	-16349	41650	41300	40650	40300	39650	41475	40475	79	12250	500	29480	50	1	15800344	6336	25.35	1.03	12	0.31	1582.00	39061.00	49250	20230414	-18.58	28450	20231020	40.95	48800	-17.83	20240104	37300	7.51	20240214	49250	-18.58	20230414	28450	40.95	20231020	2.87	N	144510	500	79 억	1146877	N	N	746	N	N
4	20240229	140830	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40100	-850	5	-2.08	1628007650	40334	101.87	40500	40900	40000	53200	28700	40950	40363.04	7.26	-13472	41650	41300	40650	40300	39650	41475	40475	79	12250	500	29480	50	1	15800344	6336	25.35	1.03	12	0.26	1582.00	39061.00	49250	20230414	-18.58	28450	20231020	40.95	48800	-17.83	20240104	37300	7.51	20240214	49250	-18.58	20230414	28450	40.95	20231020	2.87	N	144510	500	79 억	1146877	N	N	746	N	N
5	20240229	130827	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40400	-550	5	-1.34	1299392200	32152	81.21	40500	40900	40000	53200	28700	40950	40413.91	7.26	-8888	41650	41300	40650	40300	39650	41475	40475	79	12250	500	29480	50	1	15800344	6383	25.54	1.03	12	0.20	1582.00	39061.00	49250	20230414	-17.97	28450	20231020	42.00	48800	-17.21	20240104	37300	8.31	20240214	49250	-17.97	20230414	28450	42.00	20231020	2.87	N	144510	500	79 억	1146877	N	N	746	N	N
6	20240229	120828	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40500	-450	5	-1.10	1121197150	27747	70.08	40500	40900	40000	53200	28700	40950	40407.71	7.26	-5663	41650	41300	40650	40300	39650	41475	40475	79	12250	500	29480	50	1	15800344	6399	25.60	1.04	12	0.18	1582.00	39061.00	49250	20230414	-17.77	28450	20231020	42.36	48800	-17.01	20240104	37300	8.58	20240214	49250	-17.77	20230414	28450	42.36	20231020	2.87	N	144510	500	79 억	1146877	N	N	746	N	N
7	20240229	110830	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40400	-550	5	-1.34	972286550	24070	60.79	40500	40900	40000	53200	28700	40950	40393.94	7.26	-4807	41650	41300	40650	40300	39650	41475	40475	79	12250	500	29480	50	1	15800344	6383	25.54	1.03	12	0.15	1582.00	39061.00	49250	20230414	-17.97	28450	20231020	42.00	48800	-17.21	20240104	37300	8.31	20240214	49250	-17.97	20230414	28450	42.00	20231020	2.87	N	144510	500	79 억	1146877	N	N	746	N	N
8	20240229	100830	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40700	-250	5	-0.61	771197350	19100	48.24	40500	40900	40000	53200	28700	40950	40376.58	7.26	-4323	41650	41300	40650	40300	39650	41475	40475	79	12250	500	29480	50	1	15800344	6431	25.73	1.04	12	0.12	1582.00	39061.00	49250	20230414	-17.36	28450	20231020	43.06	48800	-16.60	20240104	37300	9.12	20240214	49250	-17.36	20230414	28450	43.06	20231020	2.87	N	144510	500	79 억	1146877	N	N	746	N	N
9	20240229	090828	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40200	-750	5	-1.83	325459200	8059	20.35	40500	40900	40200	53200	28700	40950	40384.00	7.26	-2774	41650	41300	40650	40300	39650	41475	40475	79	12250	500	29480	50	1	15800344	6352	25.41	1.03	12	0.05	1582.00	39061.00	49250	20230414	-18.38	28450	20231020	41.30	48800	-17.62	20240104	37300	7.77	20240214	49250	-18.38	20230414	28450	41.30	20231020	2.87	N	144510	500	79 억	1146877	N	N	746	N	N
10	20240228	160741	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40950	650	2	1.61	1557584600	38443	56.67	40400	41000	40000	52300	28250	40300	40517.43	7.26	-3505	42166	41232	40716	39782	39266	40975	39525	79	12000	500	29010	50	1	15800344	6470	25.88	1.05	12	0.24	1582.00	39061.00	49250	20230414	-16.85	28450	20231020	43.94	48800	-16.09	20240104	37300	9.79	20240214	49250	-16.85	20230414	28450	43.94	20231020	2.84	N	144510	500	79 억	1147518	N	N	746	N	N
11	20240228	150740	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40650	350	2	0.87	1434513350	35430	52.22	40400	41000	40000	52300	28250	40300	40489.80	7.26	-3129	42166	41232	40716	39782	39266	40975	39525	79	12000	500	29010	50	1	15800344	6423	25.70	1.04	12	0.22	1582.00	39061.00	49250	20230414	-17.46	28450	20231020	42.88	48800	-16.70	20240104	37300	8.98	20240214	49250	-17.46	20230414	28450	42.88	20231020	2.84	N	144510	500	79 억	1147518	N	N	614	N	N
12	20240228	140827	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40800	500	2	1.24	1229747450	30394	44.80	40400	41000	40000	52300	28250	40300	40461.33	7.26	-2230	42166	41232	40716	39782	39266	40975	39525	79	12000	500	29010	50	1	15800344	6447	25.79	1.04	12	0.19	1582.00	39061.00	49250	20230414	-17.16	28450	20231020	43.41	48800	-16.39	20240104	37300	9.38	20240214	49250	-17.16	20230414	28450	43.41	20231020	2.84	N	144510	500	79 억	1147518	N	N	614	N	N
13	20240228	130828	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40800	500	2	1.24	1083335850	26800	39.50	40400	41000	40000	52300	28250	40300	40423.96	7.26	-1522	42166	41232	40716	39782	39266	40975	39525	79	12000	500	29010	50	1	15800344	6447	25.79	1.04	12	0.17	1582.00	39061.00	49250	20230414	-17.16	28450	20231020	43.41	48800	-16.39	20240104	37300	9.38	20240214	49250	-17.16	20230414	28450	43.41	20231020	2.84	N	144510	500	79 억	1147518	N	N	614	N	N
14	20240228	120831	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40550	250	2	0.62	874285000	21670	31.94	40400	41000	40000	52300	28250	40300	40345.86	7.26	-1048	42166	41232	40716	39782	39266	40975	39525	79	12000	500	29010	50	1	15800344	6407	25.63	1.04	12	0.14	1582.00	39061.00	49250	20230414	-17.66	28450	20231020	42.53	48800	-16.91	20240104	37300	8.71	20240214	49250	-17.66	20230414	28450	42.53	20231020	2.84	N	144510	500	79 억	1147518	N	N	614	N	N
15	20240228	110759	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40550	250	2	0.62	679388200	16871	24.87	40400	41000	40000	52300	28250	40300	40269.20	7.26	1945	42166	41232	40716	39782	39266	40975	39525	79	12000	500	29010	50	1	15800344	6407	25.63	1.04	12	0.11	1582.00	39061.00	49250	20230414	-17.66	28450	20231020	42.53	48800	-16.91	20240104	37300	8.71	20240214	49250	-17.66	20230414	28450	42.53	20231020	2.84	N	144510	500	79 억	1147518	N	N	614	N	N
16	20240228	100826	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40200	-100	5	-0.25	494912250	12307	18.14	40400	41000	40000	52300	28250	40300	40212.37	7.26	637	42166	41232	40716	39782	39266	40975	39525	79	12000	500	29010	50	1	15800344	6352	25.41	1.03	12	0.08	1582.00	39061.00	49250	20230414	-18.38	28450	20231020	41.30	48800	-17.62	20240104	37300	7.77	20240214	49250	-18.38	20230414	28450	41.30	20231020	2.84	N	144510	500	79 억	1147518	N	N	614	N	N
17	20240228	090830	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40500	200	2	0.50	162659600	4035	5.95	40400	41000	40000	52300	28250	40300	40312.84	7.26	-146	42166	41232	40716	39782	39266	40975	39525	79	12000	500	29010	50	1	15800344	6399	25.60	1.04	12	0.03	1582.00	39061.00	49250	20230414	-17.77	28450	20231020	42.36	48800	-17.01	20240104	37300	8.58	20240214	49250	-17.77	20230414	28450	42.36	20231020	2.84	N	144510	500	79 억	1147518	N	N	614	N	N
18	20240227	160828	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40300	-950	5	-2.30	2743759850	67215	55.78	41600	41650	40200	53600	28900	41250	40820.88	7.20	5965	42983	42116	41583	40716	40183	41850	40450	79	12350	500	29700	50	1	15800344	6368	25.47	1.03	12	0.43	1582.00	39061.00	49250	20230414	-18.17	28450	20231020	41.65	48800	-17.42	20240104	37300	8.04	20240214	49250	-18.17	20230414	28450	41.65	20231020	2.85	N	144510	500	79 억	1138272	N	N	614	N	N
19	20240227	150830	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40250	-1000	5	-2.42	2646029650	64794	53.77	41600	41650	40200	53600	28900	41250	40837.56	7.20	6191	42983	42116	41583	40716	40183	41850	40450	79	12350	500	29700	50	1	15800344	6360	25.44	1.03	12	0.41	1582.00	39061.00	49250	20230414	-18.27	28450	20231020	41.48	48800	-17.52	20240104	37300	7.91	20240214	49250	-18.27	20230414	28450	41.48	20231020	2.85	N	144510	500	79 억	1138272	N	N	11802	N	N
20	20240227	140825	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40650	-600	5	-1.45	2229714150	54495	45.22	41600	41650	40400	53600	28900	41250	40915.93	7.20	3700	42983	42116	41583	40716	40183	41850	40450	79	12350	500	29700	50	1	15800344	6423	25.70	1.04	12	0.34	1582.00	39061.00	49250	20230414	-17.46	28450	20231020	42.88	48800	-16.70	20240104	37300	8.98	20240214	49250	-17.46	20230414	28450	42.88	20231020	2.85	N	144510	500	79 억	1138272	N	N	11802	N	N
21	20240227	130747	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40950	-300	5	-0.73	1916545400	46796	38.83	41600	41650	40400	53600	28900	41250	40955.31	7.20	1351	42983	42116	41583	40716	40183	41850	40450	79	12350	500	29700	50	1	15800344	6470	25.88	1.05	12	0.30	1582.00	39061.00	49250	20230414	-16.85	28450	20231020	43.94	48800	-16.09	20240104	37300	9.79	20240214	49250	-16.85	20230414	28450	43.94	20231020	2.85	N	144510	500	79 억	1138272	N	N	11802	N	N
22	20240227	120830	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40650	-600	5	-1.45	1753703650	42799	35.52	41600	41650	40400	53600	28900	41250	40975.33	7.20	908	42983	42116	41583	40716	40183	41850	40450	79	12350	500	29700	50	1	15800344	6423	25.70	1.04	12	0.27	1582.00	39061.00	49250	20230414	-17.46	28450	20231020	42.88	48800	-16.70	20240104	37300	8.98	20240214	49250	-17.46	20230414	28450	42.88	20231020	2.85	N	144510	500	79 억	1138272	N	N	11802	N	N
23	20240227	110828	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40850	-400	5	-0.97	1366870350	33276	27.61	41600	41650	40400	53600	28900	41250	41076.75	7.20	286	42983	42116	41583	40716	40183	41850	40450	79	12350	500	29700	50	1	15800344	6454	25.82	1.05	12	0.21	1582.00	39061.00	49250	20230414	-17.06	28450	20231020	43.59	48800	-16.29	20240104	37300	9.52	20240214	49250	-17.06	20230414	28450	43.59	20231020	2.85	N	144510	500	79 억	1138272	N	N	11802	N	N
24	20240227	100824	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41100	-150	5	-0.36	927824450	22585	18.74	41600	41650	40400	53600	28900	41250	41081.43	7.20	378	42983	42116	41583	40716	40183	41850	40450	79	12350	500	29700	50	1	15800344	6494	25.98	1.05	12	0.14	1582.00	39061.00	49250	20230414	-16.55	28450	20231020	44.46	48800	-15.78	20240104	37300	10.19	20240214	49250	-16.55	20230414	28450	44.46	20231020	2.85	N	144510	500	79 억	1138272	N	N	11802	N	N
25	20240227	090827	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40950	-300	5	-0.73	306541750	7503	6.23	41600	41600	40400	53600	28900	41250	40855.79	7.20	-2549	42983	42116	41583	40716	40183	41850	40450	79	12350	500	29700	50	1	15800344	6470	25.88	1.05	12	0.05	1582.00	39061.00	49250	20230414	-16.85	28450	20231020	43.94	48800	-16.09	20240104	37300	9.79	20240214	49250	-16.85	20230414	28450	43.94	20231020	2.85	N	144510	500	79 억	1138272	N	N	11802	N	N
26	20240226	160826	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41250	50	2	0.12	4968858600	119244	59.94	41750	42450	41050	53500	28850	41200	41670.05	7.28	-22046	43400	42300	40600	39500	37800	42850	40050	79	12300	500	29660	50	1	15800344	6518	26.07	1.06	12	0.75	1582.00	39061.00	49250	20230414	-16.24	28450	20231020	44.99	48800	-15.47	20240104	37300	10.59	20240214	49250	-16.24	20230414	28450	44.99	20231020	2.82	N	144510	500	79 억	1150909	N	N	11653	N	N
27	20240226	150819	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41400	200	2	0.49	4714804000	113094	56.85	41750	42450	41050	53500	28850	41200	41689.38	7.28	-24728	43400	42300	40600	39500	37800	42850	40050	79	12300	500	29660	50	1	15800344	6541	26.17	1.06	12	0.72	1582.00	39061.00	49250	20230414	-15.94	28450	20231020	45.52	48800	-15.16	20240104	37300	10.99	20240214	49250	-15.94	20230414	28450	45.52	20231020	2.82	N	144510	500	79 억	1150909	N	N	5526	N	N
28	20240226	140822	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41700	500	2	1.21	4261521150	102166	51.35	41750	42450	41050	53500	28850	41200	41711.89	7.28	-23959	43400	42300	40600	39500	37800	42850	40050	79	12300	500	29660	50	1	15800344	6589	26.36	1.07	12	0.65	1582.00	39061.00	49250	20230414	-15.33	28450	20231020	46.57	48800	-14.55	20240104	37300	11.80	20240214	49250	-15.33	20230414	28450	46.57	20231020	2.82	N	144510	500	79 억	1150909	N	N	5526	N	N
29	20240226	130817	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41500	300	2	0.73	3694124550	88484	44.48	41750	42450	41050	53500	28850	41200	41749.25	7.28	-25913	43400	42300	40600	39500	37800	42850	40050	79	12300	500	29660	50	1	15800344	6557	26.23	1.06	12	0.56	1582.00	39061.00	49250	20230414	-15.74	28450	20231020	45.87	48800	-14.96	20240104	37300	11.26	20240214	49250	-15.74	20230414	28450	45.87	20231020	2.82	N	144510	500	79 억	1150909	N	N	5526	N	N
30	20240226	120816	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41400	200	2	0.49	3267912200	78234	39.32	41750	42450	41050	53500	28850	41200	41771.22	7.28	-22810	43400	42300	40600	39500	37800	42850	40050	79	12300	500	29660	50	1	15800344	6541	26.17	1.06	12	0.50	1582.00	39061.00	49250	20230414	-15.94	28450	20231020	45.52	48800	-15.16	20240104	37300	10.99	20240214	49250	-15.94	20230414	28450	45.52	20231020	2.82	N	144510	500	79 억	1150909	N	N	5526	N	N
31	20240226	110816	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41800	600	2	1.46	2682017800	64129	32.23	41750	42450	41050	53500	28850	41200	41822.52	7.28	-18509	43400	42300	40600	39500	37800	42850	40050	79	12300	500	29660	50	1	15800344	6605	26.42	1.07	12	0.41	1582.00	39061.00	49250	20230414	-15.13	28450	20231020	46.92	48800	-14.34	20240104	37300	12.06	20240214	49250	-15.13	20230414	28450	46.92	20231020	2.82	N	144510	500	79 억	1150909	N	N	5526	N	N
32	20240226	100813	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41850	650	2	1.58	2059554400	49284	24.77	41750	42450	41050	53500	28850	41200	41789.87	7.28	-13445	43400	42300	40600	39500	37800	42850	40050	79	12300	500	29660	50	1	15800344	6612	26.45	1.07	12	0.31	1582.00	39061.00	49250	20230414	-15.03	28450	20231020	47.10	48800	-14.24	20240104	37300	12.20	20240214	49250	-15.03	20230414	28450	47.10	20231020	2.82	N	144510	500	79 억	1150909	N	N	5526	N	N
33	20240226	090813	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41700	500	2	1.21	485144800	11662	5.86	41750	41800	41350	53500	28850	41200	41601.51	7.28	-5030	43400	42300	40600	39500	37800	42850	40050	79	12300	500	29660	50	1	15800344	6589	26.36	1.07	12	0.07	1582.00	39061.00	49250	20230414	-15.33	28450	20231020	46.57	48800	-14.55	20240104	37300	11.80	20240214	49250	-15.33	20230414	28450	46.57	20231020	2.82	N	144510	500	79 억	1150909	N	N	5526	N	N
34	20240223	160813	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41200	2400	2	6.19	8024475800	196701	746.10	38900	41700	38900	50400	27200	38800	40794.88	7.17	14000	39766	39282	38816	38332	37866	39050	38100	79	11600	500	27930	50	1	15800344	6510	26.04	1.05	12	1.24	1582.00	39061.00	49250	20230414	-16.35	28450	20231020	44.82	48800	-15.57	20240104	37300	10.46	20240214	49250	-16.35	20230414	28450	44.82	20231020	2.80	N	144510	500	79 억	1133417	N	N	5526	N	N
35	20240223	150809	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41050	2250	2	5.80	7677310800	188252	714.05	38900	41700	38900	50400	27200	38800	40782.28	7.17	12626	39766	39282	38816	38332	37866	39050	38100	79	11600	500	27930	50	1	15800344	6486	25.95	1.05	12	1.19	1582.00	39061.00	49250	20230414	-16.65	28450	20231020	44.29	48800	-15.88	20240104	37300	10.05	20240214	49250	-16.65	20230414	28450	44.29	20231020	2.80	N	144510	500	79 억	1133417	N	N	594	N	N
36	20240223	140809	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40900	2100	2	5.41	6844312950	168010	637.27	38900	41700	38900	50400	27200	38800	40737.74	7.17	10118	39766	39282	38816	38332	37866	39050	38100	79	11600	500	27930	50	1	15800344	6462	25.85	1.05	12	1.06	1582.00	39061.00	49250	20230414	-16.95	28450	20231020	43.76	48800	-16.19	20240104	37300	9.65	20240214	49250	-16.95	20230414	28450	43.76	20231020	2.80	N	144510	500	79 억	1133417	N	N	594	N	N
37	20240223	130806	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41050	2250	2	5.80	5614320800	138295	524.56	38900	41600	38900	50400	27200	38800	40596.94	7.17	17522	39766	39282	38816	38332	37866	39050	38100	79	11600	500	27930	50	1	15800344	6486	25.95	1.05	12	0.88	1582.00	39061.00	49250	20230414	-16.65	28450	20231020	44.29	48800	-15.88	20240104	37300	10.05	20240214	49250	-16.65	20230414	28450	44.29	20231020	2.80	N	144510	500	79 억	1133417	N	N	594	N	N
38	20240223	120808	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41100	2300	2	5.93	4892704200	120835	458.33	38900	41500	38900	50400	27200	38800	40491.04	7.17	17539	39766	39282	38816	38332	37866	39050	38100	79	11600	500	27930	50	1	15800344	6494	25.98	1.05	12	0.76	1582.00	39061.00	49250	20230414	-16.55	28450	20231020	44.46	48800	-15.78	20240104	37300	10.19	20240214	49250	-16.55	20230414	28450	44.46	20231020	2.80	N	144510	500	79 억	1133417	N	N	594	N	N
39	20240223	110801	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	41400	2600	2	6.70	4092095450	101299	384.23	38900	41500	38900	50400	27200	38800	40396.49	7.17	15035	39766	39282	38816	38332	37866	39050	38100	79	11600	500	27930	50	1	15800344	6541	26.17	1.06	12	0.64	1582.00	39061.00	49250	20230414	-15.94	28450	20231020	45.52	48800	-15.16	20240104	37300	10.99	20240214	49250	-15.94	20230414	28450	45.52	20231020	2.80	N	144510	500	79 억	1133417	N	N	594	N	N
40	20240223	100804	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	40400	1600	2	4.12	2159348000	54062	205.06	38900	40650	38900	50400	27200	38800	39942.45	7.17	12057	39766	39282	38816	38332	37866	39050	38100	79	11600	500	27930	50	1	15800344	6383	25.54	1.03	12	0.34	1582.00	39061.00	49250	20230414	-17.97	28450	20231020	42.00	48800	-17.21	20240104	37300	8.31	20240214	49250	-17.97	20230414	28450	42.00	20231020	2.80	N	144510	500	79 억	1133417	N	N	594	N	N
41	20240223	090806	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	39300	500	2	1.29	318394000	8100	30.72	38900	39600	38900	50400	27200	38800	39309.03	7.17	2836	39766	39282	38816	38332	37866	39050	38100	79	11600	500	27930	50	1	15800344	6210	24.84	1.01	12	0.05	1582.00	39061.00	49250	20230414	-20.20	28450	20231020	38.14	48800	-19.47	20240104	37300	5.36	20240214	49250	-20.20	20230414	28450	38.14	20231020	2.80	N	144510	500	79 억	1133417	N	N	594	N	N
42	20240222	160756	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38800	200	2	0.52	1015507000	26236	64.94	38850	39300	38350	50100	27050	38600	38706.49	7.22	-7578	39933	39266	38883	38216	37833	39075	38025	79	11500	500	27790	50	1	15800344	6131	24.53	0.99	12	0.17	1582.00	39061.00	49250	20230414	-21.22	28450	20231020	36.38	48800	-20.49	20240104	37300	4.02	20240214	49250	-21.22	20230414	28450	36.38	20231020	2.78	N	144510	500	79 억	1140548	N	N	594	N	N
43	20240222	150804	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38600	0	3	0.00	982634050	25387	62.84	38850	39300	38350	50100	27050	38600	38706.20	7.22	-7748	39933	39266	38883	38216	37833	39075	38025	79	11500	500	27790	50	1	15800344	6099	24.40	0.99	12	0.16	1582.00	39061.00	49250	20230414	-21.62	28450	20231020	35.68	48800	-20.90	20240104	37300	3.49	20240214	49250	-21.62	20230414	28450	35.68	20231020	2.78	N	144510	500	79 억	1140548	N	N	722	N	N
44	20240222	140802	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38600	0	3	0.00	733680750	18919	46.83	38850	39300	38550	50100	27050	38600	38780.13	7.22	-3946	39933	39266	38883	38216	37833	39075	38025	79	11500	500	27790	50	1	15800344	6099	24.40	0.99	12	0.12	1582.00	39061.00	49250	20230414	-21.62	28450	20231020	35.68	48800	-20.90	20240104	37300	3.49	20240214	49250	-21.62	20230414	28450	35.68	20231020	2.78	N	144510	500	79 억	1140548	N	N	722	N	N
45	20240222	130750	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38600	0	3	0.00	693626500	17883	44.26	38850	39300	38550	50100	27050	38600	38786.95	7.22	-3511	39933	39266	38883	38216	37833	39075	38025	79	11500	500	27790	50	1	15800344	6099	24.40	0.99	12	0.11	1582.00	39061.00	49250	20230414	-21.62	28450	20231020	35.68	48800	-20.90	20240104	37300	3.49	20240214	49250	-21.62	20230414	28450	35.68	20231020	2.78	N	144510	500	79 억	1140548	N	N	722	N	N
46	20240222	120800	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38700	100	2	0.26	543885150	14008	34.67	38850	39300	38550	50100	27050	38600	38826.80	7.22	-1102	39933	39266	38883	38216	37833	39075	38025	79	11500	500	27790	50	1	15800344	6115	24.46	0.99	12	0.09	1582.00	39061.00	49250	20230414	-21.42	28450	20231020	36.03	48800	-20.70	20240104	37300	3.75	20240214	49250	-21.42	20230414	28450	36.03	20231020	2.78	N	144510	500	79 억	1140548	N	N	722	N	N
47	20240222	110757	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38900	300	2	0.78	429916600	11058	27.37	38850	39300	38600	50100	27050	38600	38878.41	7.22	-860	39933	39266	38883	38216	37833	39075	38025	79	11500	500	27790	50	1	15800344	6146	24.59	1.00	12	0.07	1582.00	39061.00	49250	20230414	-21.02	28450	20231020	36.73	48800	-20.29	20240104	37300	4.29	20240214	49250	-21.02	20230414	28450	36.73	20231020	2.78	N	144510	500	79 억	1140548	N	N	722	N	N
48	20240222	100749	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38900	300	2	0.78	345447050	8882	21.99	38850	39300	38600	50100	27050	38600	38893.03	7.22	124	39933	39266	38883	38216	37833	39075	38025	79	11500	500	27790	50	1	15800344	6146	24.59	1.00	12	0.06	1582.00	39061.00	49250	20230414	-21.02	28450	20231020	36.73	48800	-20.29	20240104	37300	4.29	20240214	49250	-21.02	20230414	28450	36.73	20231020	2.78	N	144510	500	79 억	1140548	N	N	722	N	N
49	20240222	090804	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38650	50	2	0.13	129974550	3345	8.28	38850	39000	38600	50100	27050	38600	38856.60	7.22	-1476	39933	39266	38883	38216	37833	39075	38025	79	11500	500	27790	50	1	15800344	6107	24.43	0.99	12	0.02	1582.00	39061.00	49250	20230414	-21.52	28450	20231020	35.85	48800	-20.80	20240104	37300	3.62	20240214	49250	-21.52	20230414	28450	35.85	20231020	2.78	N	144510	500	79 억	1140548	N	N	722	N	N
50	20240221	160757	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38600	-300	5	-0.77	1568768450	40324	72.84	38900	39550	38500	50500	27250	38900	38904.41	7.25	-10192	40566	39732	38816	37982	37066	40150	38400	79	11600	500	28000	50	1	15800344	6099	24.40	0.99	12	0.26	1582.00	39061.00	49250	20230414	-21.62	28450	20231020	35.68	48800	-20.90	20240104	37300	3.49	20240214	49250	-21.62	20230414	28450	35.68	20231020	2.79	N	144510	500	79 억	1146238	N	N	722	N	N
51	20240221	150750	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38650	-250	5	-0.64	1520977550	39085	70.61	38900	39550	38500	50500	27250	38900	38914.62	7.25	-9965	40566	39732	38816	37982	37066	40150	38400	79	11600	500	28000	50	1	15800344	6107	24.43	0.99	12	0.25	1582.00	39061.00	49250	20230414	-21.52	28450	20231020	35.85	48800	-20.80	20240104	37300	3.62	20240214	49250	-21.52	20230414	28450	35.85	20231020	2.79	N	144510	500	79 억	1146238	N	N	1058	N	N
52	20240221	140750	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38600	-300	5	-0.77	1280313950	32847	59.34	38900	39550	38550	50500	27250	38900	38978.14	7.25	-8860	40566	39732	38816	37982	37066	40150	38400	79	11600	500	28000	50	1	15800344	6099	24.40	0.99	12	0.21	1582.00	39061.00	49250	20230414	-21.62	28450	20231020	35.68	48800	-20.90	20240104	37300	3.49	20240214	49250	-21.62	20230414	28450	35.68	20231020	2.79	N	144510	500	79 억	1146238	N	N	1058	N	N
53	20240221	130749	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38700	-200	5	-0.51	1126004150	28854	52.12	38900	39550	38550	50500	27250	38900	39024.26	7.25	-7927	40566	39732	38816	37982	37066	40150	38400	79	11600	500	28000	50	1	15800344	6115	24.46	0.99	12	0.18	1582.00	39061.00	49250	20230414	-21.42	28450	20231020	36.03	48800	-20.70	20240104	37300	3.75	20240214	49250	-21.42	20230414	28450	36.03	20231020	2.79	N	144510	500	79 억	1146238	N	N	1058	N	N
54	20240221	120749	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38800	-100	5	-0.26	1043679000	26728	48.28	38900	39550	38550	50500	27250	38900	39048.23	7.25	-6550	40566	39732	38816	37982	37066	40150	38400	79	11600	500	28000	50	1	15800344	6131	24.53	0.99	12	0.17	1582.00	39061.00	49250	20230414	-21.22	28450	20231020	36.38	48800	-20.49	20240104	37300	4.02	20240214	49250	-21.22	20230414	28450	36.38	20231020	2.79	N	144510	500	79 억	1146238	N	N	1058	N	N
55	20240221	110756	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	39400	500	2	1.29	852109050	21815	39.41	38900	39550	38550	50500	27250	38900	39060.81	7.25	-5480	40566	39732	38816	37982	37066	40150	38400	79	11600	500	28000	50	1	15800344	6225	24.91	1.01	12	0.14	1582.00	39061.00	49250	20230414	-20.00	28450	20231020	38.49	48800	-19.26	20240104	37300	5.63	20240214	49250	-20.00	20230414	28450	38.49	20231020	2.79	N	144510	500	79 억	1146238	N	N	1058	N	N
56	20240221	100749	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	39400	500	2	1.29	598760150	15357	27.74	38900	39550	38550	50500	27250	38900	38989.48	7.25	-4099	40566	39732	38816	37982	37066	40150	38400	79	11600	500	28000	50	1	15800344	6225	24.91	1.01	12	0.10	1582.00	39061.00	49250	20230414	-20.00	28450	20231020	38.49	48800	-19.26	20240104	37300	5.63	20240214	49250	-20.00	20230414	28450	38.49	20231020	2.79	N	144510	500	79 억	1146238	N	N	1058	N	N
57	20240221	090748	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	39350	450	2	1.16	194594700	4984	9.00	38900	39550	38600	50500	27250	38900	39044.31	7.25	-3327	40566	39732	38816	37982	37066	40150	38400	79	11600	500	28000	50	1	15800344	6217	24.87	1.01	12	0.03	1582.00	39061.00	49250	20230414	-20.10	28450	20231020	38.31	48800	-19.36	20240104	37300	5.50	20240214	49250	-20.10	20230414	28450	38.31	20231020	2.79	N	144510	500	79 억	1146238	N	N	1058	N	N
58	20240220	160742	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38900	750	2	1.97	2152252200	55345	151.95	38300	39650	37900	49550	26750	38150	38887.92	7.24	-1534	39416	38782	38366	37732	37316	39100	38050	79	11400	500	27460	50	1	15800344	6146	24.59	1.00	12	0.35	1582.00	39061.00	49250	20230414	-21.02	28450	20231020	36.73	48800	-20.29	20240104	37300	4.29	20240214	49250	-21.02	20230414	28450	36.73	20231020	2.79	N	144510	500	79 억	1144385	N	N	1058	N	N
59	20240220	150745	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38650	500	2	1.31	2083460150	53572	147.08	38300	39650	37900	49550	26750	38150	38890.84	7.24	-1196	39416	38782	38366	37732	37316	39100	38050	79	11400	500	27460	50	1	15800344	6107	24.43	0.99	12	0.34	1582.00	39061.00	49250	20230414	-21.52	28450	20231020	35.85	48800	-20.80	20240104	37300	3.62	20240214	49250	-21.52	20230414	28450	35.85	20231020	2.79	N	144510	500	79 억	1144385	N	N	505	N	N
60	20240220	140741	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38900	750	2	1.97	1900591000	48852	134.12	38300	39650	37900	49550	26750	38150	38905.08	7.24	-479	39416	38782	38366	37732	37316	39100	38050	79	11400	500	27460	50	1	15800344	6146	24.59	1.00	12	0.31	1582.00	39061.00	49250	20230414	-21.02	28450	20231020	36.73	48800	-20.29	20240104	37300	4.29	20240214	49250	-21.02	20230414	28450	36.73	20231020	2.79	N	144510	500	79 억	1144385	N	N	505	N	N
61	20240220	130745	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38750	600	2	1.57	1733694150	44550	122.31	38300	39650	37900	49550	26750	38150	38915.69	7.24	-1520	39416	38782	38366	37732	37316	39100	38050	79	11400	500	27460	50	1	15800344	6123	24.49	0.99	12	0.28	1582.00	39061.00	49250	20230414	-21.32	28450	20231020	36.20	48800	-20.59	20240104	37300	3.89	20240214	49250	-21.32	20230414	28450	36.20	20231020	2.79	N	144510	500	79 억	1144385	N	N	505	N	N
62	20240220	120740	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	39050	900	2	2.36	1566757450	40253	110.51	38300	39650	37900	49550	26750	38150	38922.75	7.24	379	39416	38782	38366	37732	37316	39100	38050	79	11400	500	27460	50	1	15800344	6170	24.68	1.00	12	0.25	1582.00	39061.00	49250	20230414	-20.71	28450	20231020	37.26	48800	-19.98	20240104	37300	4.69	20240214	49250	-20.71	20230414	28450	37.26	20231020	2.79	N	144510	500	79 억	1144385	N	N	505	N	N
63	20240220	110742	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	39200	1050	2	2.75	1444504800	37122	101.92	38300	39650	37900	49550	26750	38150	38912.36	7.24	587	39416	38782	38366	37732	37316	39100	38050	79	11400	500	27460	50	1	15800344	6194	24.78	1.00	12	0.23	1582.00	39061.00	49250	20230414	-20.41	28450	20231020	37.79	48800	-19.67	20240104	37300	5.09	20240214	49250	-20.41	20230414	28450	37.79	20231020	2.79	N	144510	500	79 억	1144385	N	N	505	N	N
64	20240220	100732	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38950	800	2	2.10	715060900	18543	50.91	38300	39250	37900	49550	26750	38150	38562.31	7.24	1075	39416	38782	38366	37732	37316	39100	38050	79	11400	500	27460	50	1	15800344	6154	24.62	1.00	12	0.12	1582.00	39061.00	49250	20230414	-20.91	28450	20231020	36.91	48800	-20.18	20240104	37300	4.42	20240214	49250	-20.91	20230414	28450	36.91	20231020	2.79	N	144510	500	79 억	1144385	N	N	505	N	N
65	20240220	090749	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38250	100	2	0.26	96427100	2525	6.93	38300	38350	38000	49550	26750	38150	38188.95	7.24	174	39416	38782	38366	37732	37316	39100	38050	79	11400	500	27460	50	1	15800344	6044	24.18	0.98	12	0.02	1582.00	39061.00	49250	20230414	-22.34	28450	20231020	34.45	48800	-21.62	20240104	37300	2.55	20240214	49250	-22.34	20230414	28450	34.45	20231020	2.79	N	144510	500	79 억	1144385	N	N	505	N	N
66	20240219	160743	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38150	100	2	0.26	1399026550	36371	108.59	38100	39000	37950	49450	26650	38050	38465.67	7.21	-2856	38616	38332	37866	37582	37116	38475	37725	79	11400	500	27390	50	1	15800344	6028	24.12	0.98	12	0.23	1582.00	39061.00	49250	20230414	-22.54	28450	20231020	34.09	48800	-21.82	20240104	37300	2.28	20240214	49250	-22.54	20230414	28450	34.09	20231020	2.79	N	144510	500	79 억	1139559	N	N	505	N	N
67	20240219	150747	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38150	100	2	0.26	1344829900	34952	104.35	38100	39000	37950	49450	26650	38050	38476.66	7.21	-2471	38616	38332	37866	37582	37116	38475	37725	79	11400	500	27390	50	1	15800344	6028	24.12	0.98	12	0.22	1582.00	39061.00	49250	20230414	-22.54	28450	20231020	34.09	48800	-21.82	20240104	37300	2.28	20240214	49250	-22.54	20230414	28450	34.09	20231020	2.79	N	144510	500	79 억	1139559	N	N	1124	N	N
68	20240219	140747	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38150	100	2	0.26	1256937850	32651	97.48	38100	39000	37950	49450	26650	38050	38496.36	7.21	-1923	38616	38332	37866	37582	37116	38475	37725	79	11400	500	27390	50	1	15800344	6028	24.12	0.98	12	0.21	1582.00	39061.00	49250	20230414	-22.54	28450	20231020	34.09	48800	-21.82	20240104	37300	2.28	20240214	49250	-22.54	20230414	28450	34.09	20231020	2.79	N	144510	500	79 억	1139559	N	N	1124	N	N
69	20240219	130746	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38300	250	2	0.66	1111784050	28858	86.16	38100	39000	37950	49450	26650	38050	38526.27	7.21	-1856	38616	38332	37866	37582	37116	38475	37725	79	11400	500	27390	50	1	15800344	6052	24.21	0.98	12	0.18	1582.00	39061.00	49250	20230414	-22.23	28450	20231020	34.62	48800	-21.52	20240104	37300	2.68	20240214	49250	-22.23	20230414	28450	34.62	20231020	2.79	N	144510	500	79 억	1139559	N	N	1124	N	N
70	20240219	120745	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38350	300	2	0.79	931232100	24160	72.13	38100	39000	37950	49450	26650	38050	38544.68	7.21	1981	38616	38332	37866	37582	37116	38475	37725	79	11400	500	27390	50	1	15800344	6059	24.24	0.98	12	0.15	1582.00	39061.00	49250	20230414	-22.13	28450	20231020	34.80	48800	-21.41	20240104	37300	2.82	20240214	49250	-22.13	20230414	28450	34.80	20231020	2.79	N	144510	500	79 억	1139559	N	N	1124	N	N
71	20240219	110744	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38450	400	2	1.05	873312800	22653	67.63	38100	39000	37950	49450	26650	38050	38552.08	7.21	2663	38616	38332	37866	37582	37116	38475	37725	79	11400	500	27390	50	1	15800344	6075	24.30	0.98	12	0.14	1582.00	39061.00	49250	20230414	-21.93	28450	20231020	35.15	48800	-21.21	20240104	37300	3.08	20240214	49250	-21.93	20230414	28450	35.15	20231020	2.79	N	144510	500	79 억	1139559	N	N	1124	N	N
72	20240219	100739	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38750	700	2	1.84	588793900	15282	45.63	38100	38900	37950	49450	26650	38050	38529.06	7.21	3384	38616	38332	37866	37582	37116	38475	37725	79	11400	500	27390	50	1	15800344	6123	24.49	0.99	12	0.10	1582.00	39061.00	49250	20230414	-21.32	28450	20231020	36.20	48800	-20.59	20240104	37300	3.89	20240214	49250	-21.32	20230414	28450	36.20	20231020	2.79	N	144510	500	79 억	1139559	N	N	1124	N	N
73	20240219	090739	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38300	250	2	0.66	96694950	2533	7.56	38100	38300	37950	49450	26650	38050	38174.82	7.21	521	38616	38332	37866	37582	37116	38475	37725	79	11400	500	27390	50	1	15800344	6052	24.21	0.98	12	0.02	1582.00	39061.00	49250	20230414	-22.23	28450	20231020	34.62	48800	-21.52	20240104	37300	2.68	20240214	49250	-22.23	20230414	28450	34.62	20231020	2.79	N	144510	500	79 억	1139559	N	N	1124	N	N
74	20240216	160736	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38050	450	2	1.20	1261272950	33423	86.56	37900	38150	37400	48850	26350	37600	37736.04	7.12	4074	38733	38166	37833	37266	36933	38000	37100	79	11250	500	27070	50	1	15800344	6012	24.05	0.97	12	0.21	1582.00	39061.00	49250	20230414	-22.74	28450	20231020	33.74	48800	-22.03	20240104	37300	2.01	20240214	49250	-22.74	20230414	28450	33.74	20231020	2.81	N	144510	500	79 억	1125616	N	N	1124	N	N
75	20240216	150742	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38000	400	2	1.06	1198992550	31786	82.32	37900	38150	37400	48850	26350	37600	37720.78	7.12	3815	38733	38166	37833	37266	36933	38000	37100	79	11250	500	27070	50	1	15800344	6004	24.02	0.97	12	0.20	1582.00	39061.00	49250	20230414	-22.84	28450	20231020	33.57	48800	-22.13	20240104	37300	1.88	20240214	49250	-22.84	20230414	28450	33.57	20231020	2.81	N	144510	500	79 억	1125616	N	N	646	N	N
76	20240216	140745	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38000	400	2	1.06	1035048950	27476	71.16	37900	38050	37400	48850	26350	37600	37671.02	7.12	3619	38733	38166	37833	37266	36933	38000	37100	79	11250	500	27070	50	1	15800344	6004	24.02	0.97	12	0.17	1582.00	39061.00	49250	20230414	-22.84	28450	20231020	33.57	48800	-22.13	20240104	37300	1.88	20240214	49250	-22.84	20230414	28450	33.57	20231020	2.81	N	144510	500	79 억	1125616	N	N	646	N	N
77	20240216	130736	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	37650	50	2	0.13	872607150	23190	60.06	37900	38000	37400	48850	26350	37600	37628.60	7.12	2975	38733	38166	37833	37266	36933	38000	37100	79	11250	500	27070	50	1	15800344	5949	23.80	0.96	12	0.15	1582.00	39061.00	49250	20230414	-23.55	28450	20231020	32.34	48800	-22.85	20240104	37300	0.94	20240214	49250	-23.55	20230414	28450	32.34	20231020	2.81	N	144510	500	79 억	1125616	N	N	646	N	N
78	20240216	120740	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	37600	0	3	0.00	838017000	22269	57.68	37900	38000	37400	48850	26350	37600	37631.55	7.12	2973	38733	38166	37833	37266	36933	38000	37100	79	11250	500	27070	50	1	15800344	5941	23.77	0.96	12	0.14	1582.00	39061.00	49250	20230414	-23.65	28450	20231020	32.16	48800	-22.95	20240104	37300	0.80	20240214	49250	-23.65	20230414	28450	32.16	20231020	2.81	N	144510	500	79 억	1125616	N	N	646	N	N
79	20240216	110748	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	37450	-150	5	-0.40	568638350	15120	39.16	37900	38000	37400	48850	26350	37600	37608.36	7.12	2406	38733	38166	37833	37266	36933	38000	37100	79	11250	500	27070	50	1	15800344	5917	23.67	0.96	12	0.10	1582.00	39061.00	49250	20230414	-23.96	28450	20231020	31.63	48800	-23.26	20240104	37300	0.40	20240214	49250	-23.96	20230414	28450	31.63	20231020	2.81	N	144510	500	79 억	1125616	N	N	646	N	N
80	20240216	100741	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	37600	0	3	0.00	387539500	10289	26.65	37900	38000	37500	48850	26350	37600	37665.43	7.12	1135	38733	38166	37833	37266	36933	38000	37100	79	11250	500	27070	50	1	15800344	5941	23.77	0.96	12	0.07	1582.00	39061.00	49250	20230414	-23.65	28450	20231020	32.16	48800	-22.95	20240104	37300	0.80	20240214	49250	-23.65	20230414	28450	32.16	20231020	2.81	N	144510	500	79 억	1125616	N	N	646	N	N
81	20240216	090733	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	37750	150	2	0.40	82698500	2198	5.69	37900	37900	37550	48850	26350	37600	37624.44	7.12	-322	38733	38166	37833	37266	36933	38000	37100	79	11250	500	27070	50	1	15800344	5965	23.86	0.97	12	0.01	1582.00	39061.00	49250	20230414	-23.35	28450	20231020	32.69	48800	-22.64	20240104	37300	1.21	20240214	49250	-23.35	20230414	28450	32.69	20231020	2.81	N	144510	500	79 억	1125616	N	N	646	N	N
82	20240215	160734	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	37600	-550	5	-1.44	1456713800	38407	53.67	38400	38400	37500	49550	26750	38150	37929.81	7.12	-2149	39583	38866	38083	37366	36583	38475	36975	79	11400	500	27460	50	1	15800344	5941	23.77	0.96	12	0.24	1582.00	39061.00	49350	20230209	-23.81	28450	20231020	32.16	48800	-22.95	20240104	37300	0.80	20240214	49250	-23.65	20230414	28450	32.16	20231020	2.81	N	144510	500	79 억	1124589	N	N	646	N	N
83	20240215	150739	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	37650	-500	5	-1.31	1286686500	33882	47.35	38400	38400	37600	49550	26750	38150	37975.52	7.12	-1683	39583	38866	38083	37366	36583	38475	36975	79	11400	500	27460	50	1	15800344	5949	23.80	0.96	12	0.21	1582.00	39061.00	49350	20230209	-23.71	28450	20231020	32.34	48800	-22.85	20240104	37300	0.94	20240214	49250	-23.55	20230414	28450	32.34	20231020	2.81	N	144510	500	79 억	1124589	N	N	834	N	N
84	20240215	140735	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38000	-150	5	-0.39	1019091350	26798	37.45	38400	38400	37750	49550	26750	38150	38028.63	7.12	-681	39583	38866	38083	37366	36583	38475	36975	79	11400	500	27460	50	1	15800344	6004	24.02	0.97	12	0.17	1582.00	39061.00	49350	20230209	-23.00	28450	20231020	33.57	48800	-22.13	20240104	37300	1.88	20240214	49250	-22.84	20230414	28450	33.57	20231020	2.81	N	144510	500	79 억	1124589	N	N	834	N	N
85	20240215	130723	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38150	0	3	0.00	936091450	24613	34.39	38400	38400	37750	49550	26750	38150	38032.40	7.12	-105	39583	38866	38083	37366	36583	38475	36975	79	11400	500	27460	50	1	15800344	6028	24.12	0.98	12	0.16	1582.00	39061.00	49350	20230209	-22.70	28450	20231020	34.09	48800	-21.82	20240104	37300	2.28	20240214	49250	-22.54	20230414	28450	34.09	20231020	2.81	N	144510	500	79 억	1124589	N	N	834	N	N
86	20240215	120734	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38150	0	3	0.00	885927700	23296	32.55	38400	38400	37750	49550	26750	38150	38029.18	7.12	43	39583	38866	38083	37366	36583	38475	36975	79	11400	500	27460	50	1	15800344	6028	24.12	0.98	12	0.15	1582.00	39061.00	49350	20230209	-22.70	28450	20231020	34.09	48800	-21.82	20240104	37300	2.28	20240214	49250	-22.54	20230414	28450	34.09	20231020	2.81	N	144510	500	79 억	1124589	N	N	834	N	N
87	20240215	110730	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38150	0	3	0.00	688965900	18136	25.34	38400	38400	37750	49550	26750	38150	37988.86	7.12	-1192	39583	38866	38083	37366	36583	38475	36975	79	11400	500	27460	50	1	15800344	6028	24.12	0.98	12	0.11	1582.00	39061.00	49350	20230209	-22.70	28450	20231020	34.09	48800	-21.82	20240104	37300	2.28	20240214	49250	-22.54	20230414	28450	34.09	20231020	2.81	N	144510	500	79 억	1124589	N	N	834	N	N
88	20240215	100730	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38100	-50	5	-0.13	478281750	12589	17.59	38400	38400	37750	49550	26750	38150	37992.04	7.12	-1546	39583	38866	38083	37366	36583	38475	36975	79	11400	500	27460	50	1	15800344	6020	24.08	0.98	12	0.08	1582.00	39061.00	49350	20230209	-22.80	28450	20231020	33.92	48800	-21.93	20240104	37300	2.14	20240214	49250	-22.64	20230414	28450	33.92	20231020	2.81	N	144510	500	79 억	1124589	N	N	834	N	N
89	20240215	090731	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38100	-50	5	-0.13	174642650	4588	6.41	38400	38400	37950	49550	26750	38150	38065.09	7.12	-118	39583	38866	38083	37366	36583	38475	36975	79	11400	500	27460	50	1	15800344	6020	24.08	0.98	12	0.03	1582.00	39061.00	49350	20230209	-22.80	28450	20231020	33.92	48800	-21.93	20240104	37300	2.14	20240214	49250	-22.64	20230414	28450	33.92	20231020	2.81	N	144510	500	79 억	1124589	N	N	834	N	N
90	20240214	160726	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38150	-1050	5	-2.68	2705107550	71444	170.25	38600	38800	37300	50900	27450	39200	37863.11	7.09	4663	40266	39732	39116	38582	37966	40000	38850	79	11700	500	28220	50	1	15800344	6028	24.12	0.98	12	0.45	1582.00	39061.00	50500	20230208	-24.46	28450	20231020	34.09	48800	-21.82	20240104	37300	2.28	20240214	49250	-22.54	20230414	28450	34.09	20231020	2.80	N	144510	500	79 억	1119544	N	N	834	N	N
91	20240214	150727	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38150	-1050	5	-2.68	2640825550	69757	166.23	38600	38800	37300	50900	27450	39200	37857.48	7.09	4909	40266	39732	39116	38582	37966	40000	38850	79	11700	500	28220	50	1	15800344	6028	24.12	0.98	12	0.44	1582.00	39061.00	50500	20230208	-24.46	28450	20231020	34.09	48800	-21.82	20240104	37300	2.28	20240214	49250	-22.54	20230414	28450	34.09	20231020	2.80	N	144510	500	79 억	1119544	N	N	1203	N	N
92	20240214	140724	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38250	-950	5	-2.42	2355961900	62306	148.48	38600	38800	37300	50900	27450	39200	37812.74	7.09	5056	40266	39732	39116	38582	37966	40000	38850	79	11700	500	28220	50	1	15800344	6044	24.18	0.98	12	0.39	1582.00	39061.00	50500	20230208	-24.26	28450	20231020	34.45	48800	-21.62	20240104	37300	2.55	20240214	49250	-22.34	20230414	28450	34.45	20231020	2.80	N	144510	500	79 억	1119544	N	N	1203	N	N
93	20240214	130726	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38000	-1200	5	-3.06	2121419850	56160	133.83	38600	38800	37300	50900	27450	39200	37774.54	7.09	1992	40266	39732	39116	38582	37966	40000	38850	79	11700	500	28220	50	1	15800344	6004	24.02	0.97	12	0.36	1582.00	39061.00	50500	20230208	-24.75	28450	20231020	33.57	48800	-22.13	20240104	37300	1.88	20240214	49250	-22.84	20230414	28450	33.57	20231020	2.80	N	144510	500	79 억	1119544	N	N	1203	N	N
94	20240214	120720	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	37600	-1600	5	-4.08	1919490250	50825	121.12	38600	38800	37300	50900	27450	39200	37766.63	7.09	-573	40266	39732	39116	38582	37966	40000	38850	79	11700	500	28220	50	1	15800344	5941	23.77	0.96	12	0.32	1582.00	39061.00	50500	20230208	-25.54	28450	20231020	32.16	48800	-22.95	20240104	37300	0.80	20240214	49250	-23.65	20230414	28450	32.16	20231020	2.80	N	144510	500	79 억	1119544	N	N	1203	N	N
95	20240214	110727	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	37700	-1500	5	-3.83	1588834200	42033	100.17	38600	38800	37300	50900	27450	39200	37799.65	7.09	-4126	40266	39732	39116	38582	37966	40000	38850	79	11700	500	28220	50	1	15800344	5957	23.83	0.97	12	0.27	1582.00	39061.00	50500	20230208	-25.35	28450	20231020	32.51	48800	-22.75	20240104	37300	1.07	20240214	49250	-23.45	20230414	28450	32.51	20231020	2.80	N	144510	500	79 억	1119544	N	N	1203	N	N
96	20240214	090717	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38750	-450	5	-1.15	92497850	2395	5.71	38600	38800	38450	50900	27450	39200	38620.99	7.09	216	40266	39732	39116	38582	37966	40000	38850	79	11700	500	28220	50	1	15800344	6123	24.49	0.99	12	0.02	1582.00	39061.00	50500	20230208	-23.27	28450	20231020	36.20	48800	-20.59	20240104	38450	0.78	20240214	49250	-21.32	20230414	28450	36.20	20231020	2.80	N	144510	500	79 억	1119544	N	N	1203	N	N
97	20240213	160717	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	39200	450	2	1.16	1610481600	41328	81.58	38950	39650	38500	50300	27150	38750	38967.48	7.01	6120	39983	39366	38933	38316	37883	39150	38100	79	11550	500	27900	50	1	15800344	6194	24.78	1.00	12	0.26	1582.00	39061.00	50500	20230208	-22.38	28450	20231020	37.79	48800	-19.67	20240104	38500	1.82	20240213	49250	-20.41	20230414	28450	37.79	20231020	2.81	N	144510	500	79 억	1107471	N	N	1203	N	N
98	20240213	150715	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	39400	650	2	1.68	1538653550	39499	77.97	38950	39650	38500	50300	27150	38750	38954.24	7.01	6442	39983	39366	38933	38316	37883	39150	38100	79	11550	500	27900	50	1	15800344	6225	24.91	1.01	12	0.25	1582.00	39061.00	50500	20230208	-21.98	28450	20231020	38.49	48800	-19.26	20240104	38500	2.34	20240213	49250	-20.00	20230414	28450	38.49	20231020	2.81	N	144510	500	79 억	1107471	N	N	121	N	N
99	20240213	140723	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	39400	650	2	1.68	1384926300	35596	70.26	38950	39650	38500	50300	27150	38750	38906.80	7.01	5928	39983	39366	38933	38316	37883	39150	38100	79	11550	500	27900	50	1	15800344	6225	24.91	1.01	12	0.23	1582.00	39061.00	50500	20230208	-21.98	28450	20231020	38.49	48800	-19.26	20240104	38500	2.34	20240213	49250	-20.00	20230414	28450	38.49	20231020	2.81	N	144510	500	79 억	1107471	N	N	121	N	N
100	20240213	130715	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38950	200	2	0.52	1038280900	26781	52.86	38950	39150	38500	50300	27150	38750	38769.31	7.01	2196	39983	39366	38933	38316	37883	39150	38100	79	11550	500	27900	50	1	15800344	6154	24.62	1.00	12	0.17	1582.00	39061.00	50500	20230208	-22.87	28450	20231020	36.91	48800	-20.18	20240104	38500	1.17	20240213	49250	-20.91	20230414	28450	36.91	20231020	2.81	N	144510	500	79 억	1107471	N	N	121	N	N
101	20240213	120723	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	39000	250	2	0.65	879249650	22698	44.80	38950	39150	38500	50300	27150	38750	38736.88	7.01	1033	39983	39366	38933	38316	37883	39150	38100	79	11550	500	27900	50	1	15800344	6162	24.65	1.00	12	0.14	1582.00	39061.00	50500	20230208	-22.77	28450	20231020	37.08	48800	-20.08	20240104	38500	1.30	20240213	49250	-20.81	20230414	28450	37.08	20231020	2.81	N	144510	500	79 억	1107471	N	N	121	N	N
102	20240213	110729	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38600	-150	5	-0.39	699108250	18037	35.60	38950	39150	38500	50300	27150	38750	38759.67	7.01	340	39983	39366	38933	38316	37883	39150	38100	79	11550	500	27900	50	1	15800344	6099	24.40	0.99	12	0.11	1582.00	39061.00	50500	20230208	-23.56	28450	20231020	35.68	48800	-20.90	20240104	38500	0.26	20240213	49250	-21.62	20230414	28450	35.68	20231020	2.81	N	144510	500	79 억	1107471	N	N	121	N	N
103	20240213	100611	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	38800	50	2	0.13	530076550	13668	26.98	38950	39150	38500	50300	27150	38750	38782.31	7.01	1288	39983	39366	38933	38316	37883	39150	38100	79	11550	500	27900	50	1	15800344	6131	24.53	0.99	12	0.09	1582.00	39061.00	50500	20230208	-23.17	28450	20231020	36.38	48800	-20.49	20240104	38500	0.78	20240213	49250	-21.22	20230414	28450	36.38	20231020	2.81	N	144510	500	79 억	1107471	N	N	121	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History