KissMeData/323990/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	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	161112	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19200	-750	5	-3.76	4791648550	247059	164.27	19850	19850	19200	25900	13970	19950	19395.27	6.19	-68508	20250	20100	19950	19800	19650	20175	19875	115	5950	500	13960	10	1	22993200	4415	-54.08	15.82	12	1.07	-355.00	1214.00	56153	20230417	-65.81	16958	20231030	13.22	24950	-23.05	20240103	18690	2.73	20240125	71800	-73.26	20230417	17430	10.15	20231205	1.31	N	323990	500	114 억	1422796	N	N	2385	N	N
3	20240229	151118	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19230	-720	5	-3.61	4367330290	224979	149.59	19850	19850	19210	25900	13970	19950	19412.05	6.19	-64373	20250	20100	19950	19800	19650	20175	19875	115	5950	500	13960	10	1	22993200	4422	-54.17	15.84	12	0.98	-355.00	1214.00	56153	20230417	-65.75	16958	20231030	13.40	24950	-22.93	20240103	18690	2.89	20240125	71800	-73.22	20230417	17430	10.33	20231205	1.31	N	323990	500	114 억	1422796	N	N	1831	N	N
4	20240229	141118	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19290	-660	5	-3.31	3627318540	186523	124.02	19850	19850	19240	25900	13970	19950	19446.89	6.19	-54725	20250	20100	19950	19800	19650	20175	19875	115	5950	500	13960	10	1	22993200	4435	-54.34	15.89	12	0.81	-355.00	1214.00	56153	20230417	-65.65	16958	20231030	13.75	24950	-22.69	20240103	18690	3.21	20240125	71800	-73.13	20230417	17430	10.67	20231205	1.31	N	323990	500	114 억	1422796	N	N	1831	N	N
5	20240229	131116	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19360	-590	5	-2.96	2889698720	148294	98.60	19850	19850	19240	25900	13970	19950	19486.12	6.19	-43000	20250	20100	19950	19800	19650	20175	19875	115	5950	500	13960	10	1	22993200	4451	-54.54	15.95	12	0.64	-355.00	1214.00	56153	20230417	-65.52	16958	20231030	14.16	24950	-22.40	20240103	18690	3.58	20240125	71800	-73.04	20230417	17430	11.07	20231205	1.31	N	323990	500	114 억	1422796	N	N	1831	N	N
6	20240229	121116	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19450	-500	5	-2.51	2534728310	130010	86.44	19850	19850	19240	25900	13970	19950	19496.23	6.19	-35772	20250	20100	19950	19800	19650	20175	19875	115	5950	500	13960	10	1	22993200	4472	-54.79	16.02	12	0.57	-355.00	1214.00	56153	20230417	-65.36	16958	20231030	14.70	24950	-22.04	20240103	18690	4.07	20240125	71800	-72.91	20230417	17430	11.59	20231205	1.31	N	323990	500	114 억	1422796	N	N	1831	N	N
7	20240229	111119	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19450	-500	5	-2.51	2306793150	118293	78.65	19850	19850	19240	25900	13970	19950	19500.48	6.19	-33912	20250	20100	19950	19800	19650	20175	19875	115	5950	500	13960	10	1	22993200	4472	-54.79	16.02	12	0.51	-355.00	1214.00	56153	20230417	-65.36	16958	20231030	14.70	24950	-22.04	20240103	18690	4.07	20240125	71800	-72.91	20230417	17430	11.59	20231205	1.31	N	323990	500	114 억	1422796	N	N	1831	N	N
8	20240229	101120	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19650	-300	5	-1.50	1997435830	102421	68.10	19850	19850	19240	25900	13970	19950	19501.99	6.19	-36032	20250	20100	19950	19800	19650	20175	19875	115	5950	500	13960	10	1	22993200	4518	-55.35	16.19	12	0.45	-355.00	1214.00	56153	20230417	-65.01	16958	20231030	15.87	24950	-21.24	20240103	18690	5.14	20240125	71800	-72.63	20230417	17430	12.74	20231205	1.31	N	323990	500	114 억	1422796	N	N	1831	N	N
9	20240229	091118	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19470	-480	5	-2.41	868810620	44271	29.44	19850	19850	19450	25900	13970	19950	19624.45	6.19	-23202	20250	20100	19950	19800	19650	20175	19875	115	5950	500	13960	10	1	22993200	4477	-54.85	16.04	12	0.19	-355.00	1214.00	56153	20230417	-65.33	16958	20231030	14.81	24950	-21.96	20240103	18690	4.17	20240125	71800	-72.88	20230417	17430	11.70	20231205	1.31	N	323990	500	114 억	1422796	N	N	1831	N	N
10	20240228	161013	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19950	0	3	0.00	2957804520	148620	75.71	19940	20100	19800	25900	13970	19950	19901.73	6.15	4060	20710	20330	20070	19690	19430	20200	19560	115	5950	500	13960	10	1	22993200	4587	-56.20	16.43	12	0.65	-355.00	1214.00	56153	20230417	-64.47	16958	20231030	17.64	24950	-20.04	20240103	18690	6.74	20240125	71800	-72.21	20230417	17430	14.46	20231205	1.28	N	323990	500	114 억	1413740	N	N	1831	N	N
11	20240228	151012	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20000	50	2	0.25	2796682660	140554	71.60	19940	20100	19800	25900	13970	19950	19897.55	6.15	2382	20710	20330	20070	19690	19430	20200	19560	115	5950	500	13960	50	1	22993200	4599	-56.34	16.47	12	0.61	-355.00	1214.00	56153	20230417	-64.38	16958	20231030	17.94	24950	-19.84	20240103	18690	7.01	20240125	71800	-72.14	20230417	17430	14.74	20231205	1.28	N	323990	500	114 억	1413740	N	N	1509	N	N
12	20240228	141116	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19950	0	3	0.00	2248406800	113040	57.59	19940	20100	19800	25900	13970	19950	19890.34	6.15	-4211	20710	20330	20070	19690	19430	20200	19560	115	5950	500	13960	10	1	22993200	4587	-56.20	16.43	12	0.49	-355.00	1214.00	56153	20230417	-64.47	16958	20231030	17.64	24950	-20.04	20240103	18690	6.74	20240125	71800	-72.21	20230417	17430	14.46	20231205	1.28	N	323990	500	114 억	1413740	N	N	1509	N	N
13	20240228	131110	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19830	-120	5	-0.60	2143292450	107760	54.90	19940	20100	19800	25900	13970	19950	19889.47	6.15	-3603	20710	20330	20070	19690	19430	20200	19560	115	5950	500	13960	10	1	22993200	4560	-55.86	16.33	12	0.47	-355.00	1214.00	56153	20230417	-64.69	16958	20231030	16.94	24950	-20.52	20240103	18690	6.10	20240125	71800	-72.38	20230417	17430	13.77	20231205	1.28	N	323990	500	114 억	1413740	N	N	1509	N	N
14	20240228	121120	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19850	-100	5	-0.50	1793180880	90110	45.91	19940	20100	19800	25900	13970	19950	19899.88	6.15	3433	20710	20330	20070	19690	19430	20200	19560	115	5950	500	13960	10	1	22993200	4564	-55.92	16.35	12	0.39	-355.00	1214.00	56153	20230417	-64.65	16958	20231030	17.05	24950	-20.44	20240103	18690	6.21	20240125	71800	-72.35	20230417	17430	13.88	20231205	1.28	N	323990	500	114 억	1413740	N	N	1509	N	N
15	20240228	111035	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19970	20	2	0.10	1515037750	76163	38.80	19940	20100	19800	25900	13970	19950	19892.01	6.15	6996	20710	20330	20070	19690	19430	20200	19560	115	5950	500	13960	10	1	22993200	4592	-56.25	16.45	12	0.33	-355.00	1214.00	56153	20230417	-64.44	16958	20231030	17.76	24950	-19.96	20240103	18690	6.85	20240125	71800	-72.19	20230417	17430	14.57	20231205	1.28	N	323990	500	114 억	1413740	N	N	1509	N	N
16	20240228	101117	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19890	-60	5	-0.30	798805110	40172	20.47	19940	20100	19800	25900	13970	19950	19884.55	6.15	-7067	20710	20330	20070	19690	19430	20200	19560	115	5950	500	13960	10	1	22993200	4573	-56.03	16.38	12	0.17	-355.00	1214.00	56153	20230417	-64.58	16958	20231030	17.29	24950	-20.28	20240103	18690	6.42	20240125	71800	-72.30	20230417	17430	14.11	20231205	1.28	N	323990	500	114 억	1413740	N	N	1509	N	N
17	20240228	091121	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19970	20	2	0.10	198270010	9955	5.07	19940	20100	19800	25900	13970	19950	19916.46	6.15	410	20710	20330	20070	19690	19430	20200	19560	115	5950	500	13960	10	1	22993200	4592	-56.25	16.45	12	0.04	-355.00	1214.00	56153	20230417	-64.44	16958	20231030	17.76	24950	-19.96	20240103	18690	6.85	20240125	71800	-72.19	20230417	17430	14.57	20231205	1.28	N	323990	500	114 억	1413740	N	N	1509	N	N
18	20240227	161114	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19950	-250	5	-1.24	3845556920	192539	107.94	20100	20450	19810	26250	14150	20200	19972.88	6.08	8151	21033	20616	20333	19916	19633	20475	19775	115	6050	500	14140	10	1	22993200	4587	-56.20	16.43	12	0.84	-355.00	1214.00	56153	20230417	-64.47	16958	20231030	17.64	24950	-20.04	20240103	18690	6.74	20240125	71800	-72.21	20230417	17430	14.46	20231205	1.31	N	323990	500	114 억	1398738	N	N	1509	N	N
19	20240227	151116	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19920	-280	5	-1.39	3754920840	187997	105.40	20100	20450	19810	26250	14150	20200	19973.30	6.08	7149	21033	20616	20333	19916	19633	20475	19775	115	6050	500	14140	10	1	22993200	4580	-56.11	16.41	12	0.82	-355.00	1214.00	56153	20230417	-64.53	16958	20231030	17.47	24950	-20.16	20240103	18690	6.58	20240125	71800	-72.26	20230417	17430	14.29	20231205	1.31	N	323990	500	114 억	1398738	N	N	1774	N	N
20	20240227	141113	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20000	-200	5	-0.99	3257501010	163044	91.41	20100	20450	19810	26250	14150	20200	19979.27	6.08	2613	21033	20616	20333	19916	19633	20475	19775	115	6050	500	14140	50	1	22993200	4599	-56.34	16.47	12	0.71	-355.00	1214.00	56153	20230417	-64.38	16958	20231030	17.94	24950	-19.84	20240103	18690	7.01	20240125	71800	-72.14	20230417	17430	14.74	20231205	1.31	N	323990	500	114 억	1398738	N	N	1774	N	N
21	20240227	131035	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19970	-230	5	-1.14	2849134180	142592	79.94	20100	20450	19810	26250	14150	20200	19981.02	6.08	-4210	21033	20616	20333	19916	19633	20475	19775	115	6050	500	14140	10	1	22993200	4592	-56.25	16.45	12	0.62	-355.00	1214.00	56153	20230417	-64.44	16958	20231030	17.76	24950	-19.96	20240103	18690	6.85	20240125	71800	-72.19	20230417	17430	14.57	20231205	1.31	N	323990	500	114 억	1398738	N	N	1774	N	N
22	20240227	121116	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19890	-310	5	-1.53	2479533380	123999	69.52	20100	20450	19810	26250	14150	20200	19996.40	6.08	-5252	21033	20616	20333	19916	19633	20475	19775	115	6050	500	14140	10	1	22993200	4573	-56.03	16.38	12	0.54	-355.00	1214.00	56153	20230417	-64.58	16958	20231030	17.29	24950	-20.28	20240103	18690	6.42	20240125	71800	-72.30	20230417	17430	14.11	20231205	1.31	N	323990	500	114 억	1398738	N	N	1774	N	N
23	20240227	111117	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20050	-150	5	-0.74	2048348490	102346	57.38	20100	20450	19810	26250	14150	20200	20013.96	6.08	-1493	21033	20616	20333	19916	19633	20475	19775	115	6050	500	14140	50	1	22993200	4610	-56.48	16.52	12	0.45	-355.00	1214.00	56153	20230417	-64.29	16958	20231030	18.23	24950	-19.64	20240103	18690	7.28	20240125	71800	-72.08	20230417	17430	15.03	20231205	1.31	N	323990	500	114 억	1398738	N	N	1774	N	N
24	20240227	101111	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20150	-50	5	-0.25	1687602630	84385	47.31	20100	20450	19810	26250	14150	20200	19998.84	6.08	360	21033	20616	20333	19916	19633	20475	19775	115	6050	500	14140	50	1	22993200	4633	-56.76	16.60	12	0.37	-355.00	1214.00	56153	20230417	-64.12	16958	20231030	18.82	24950	-19.24	20240103	18690	7.81	20240125	71800	-71.94	20230417	17430	15.61	20231205	1.31	N	323990	500	114 억	1398738	N	N	1774	N	N
25	20240227	091116	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19900	-300	5	-1.49	667344200	33455	18.76	20100	20250	19810	26250	14150	20200	19947.51	6.08	-4930	21033	20616	20333	19916	19633	20475	19775	115	6050	500	14140	10	1	22993200	4576	-56.06	16.39	12	0.15	-355.00	1214.00	56153	20230417	-64.56	16958	20231030	17.35	24950	-20.24	20240103	18690	6.47	20240125	71800	-72.28	20230417	17430	14.17	20231205	1.31	N	323990	500	114 억	1398738	N	N	1774	N	N
26	20240226	161111	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20200	-150	5	-0.74	3570307500	176124	37.53	20550	20750	20050	26450	14250	20350	20271.71	6.11	-10548	22030	21190	20510	19670	18990	21610	20090	115	6100	500	14240	50	1	22993200	4645	-56.90	16.64	12	0.77	-355.00	1214.00	56153	20230417	-64.03	16958	20231030	19.12	24950	-19.04	20240103	18690	8.08	20240125	71800	-71.87	20230417	17430	15.89	20231205	1.31	N	323990	500	114 억	1404311	N	N	1774	N	N
27	20240226	151103	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20250	-100	5	-0.49	3376987300	166553	35.49	20550	20750	20050	26450	14250	20350	20275.75	6.11	-10498	22030	21190	20510	19670	18990	21610	20090	115	6100	500	14240	50	1	22993200	4656	-57.04	16.68	12	0.72	-355.00	1214.00	56153	20230417	-63.94	16958	20231030	19.41	24950	-18.84	20240103	18690	8.35	20240125	71800	-71.80	20230417	17430	16.18	20231205	1.31	N	323990	500	114 억	1404311	N	N	4213	N	N
28	20240226	141109	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20250	-100	5	-0.49	2974200050	146654	31.25	20550	20750	20050	26450	14250	20350	20280.39	6.11	-7745	22030	21190	20510	19670	18990	21610	20090	115	6100	500	14240	50	1	22993200	4656	-57.04	16.68	12	0.64	-355.00	1214.00	56153	20230417	-63.94	16958	20231030	19.41	24950	-18.84	20240103	18690	8.35	20240125	71800	-71.80	20230417	17430	16.18	20231205	1.31	N	323990	500	114 억	1404311	N	N	4213	N	N
29	20240226	131100	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20200	-150	5	-0.74	2733496900	134779	28.72	20550	20750	20050	26450	14250	20350	20281.33	6.11	-7761	22030	21190	20510	19670	18990	21610	20090	115	6100	500	14240	50	1	22993200	4645	-56.90	16.64	12	0.59	-355.00	1214.00	56153	20230417	-64.03	16958	20231030	19.12	24950	-19.04	20240103	18690	8.08	20240125	71800	-71.87	20230417	17430	15.89	20231205	1.31	N	323990	500	114 억	1404311	N	N	4213	N	N
30	20240226	121101	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20200	-150	5	-0.74	2584533600	127407	27.15	20550	20750	20050	26450	14250	20350	20285.65	6.11	-7207	22030	21190	20510	19670	18990	21610	20090	115	6100	500	14240	50	1	22993200	4645	-56.90	16.64	12	0.55	-355.00	1214.00	56153	20230417	-64.03	16958	20231030	19.12	24950	-19.04	20240103	18690	8.08	20240125	71800	-71.87	20230417	17430	15.89	20231205	1.31	N	323990	500	114 억	1404311	N	N	4213	N	N
31	20240226	111059	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20100	-250	5	-1.23	2421347200	119301	25.42	20550	20750	20050	26450	14250	20350	20296.12	6.11	-5296	22030	21190	20510	19670	18990	21610	20090	115	6100	500	14240	50	1	22993200	4622	-56.62	16.56	12	0.52	-355.00	1214.00	56153	20230417	-64.20	16958	20231030	18.53	24950	-19.44	20240103	18690	7.54	20240125	71800	-72.01	20230417	17430	15.32	20231205	1.31	N	323990	500	114 억	1404311	N	N	4213	N	N
32	20240226	101056	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20250	-100	5	-0.49	1831925300	90145	19.21	20550	20750	20050	26450	14250	20350	20321.98	6.11	6112	22030	21190	20510	19670	18990	21610	20090	115	6100	500	14240	50	1	22993200	4656	-57.04	16.68	12	0.39	-355.00	1214.00	56153	20230417	-63.94	16958	20231030	19.41	24950	-18.84	20240103	18690	8.35	20240125	71800	-71.80	20230417	17430	16.18	20231205	1.31	N	323990	500	114 억	1404311	N	N	4213	N	N
33	20240226	091055	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20350	0	3	0.00	396386300	19405	4.14	20550	20750	20300	26450	14250	20350	20427.02	6.11	-4379	22030	21190	20510	19670	18990	21610	20090	115	6100	500	14240	50	1	22993200	4679	-57.32	16.76	12	0.08	-355.00	1214.00	56153	20230417	-63.76	16958	20231030	20.00	24950	-18.44	20240103	18690	8.88	20240125	71800	-71.66	20230417	17430	16.75	20231205	1.31	N	323990	500	114 억	1404311	N	N	4213	N	N
34	20240223	161056	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20350	430	2	2.16	9617267380	467005	206.66	19880	21350	19830	25850	13950	19920	20593.74	5.90	40120	21560	20740	20280	19460	19000	20510	19230	115	5930	500	13940	50	1	22993200	4679	-57.32	16.76	12	2.03	-355.00	1214.00	56153	20230417	-63.76	16958	20231030	20.00	24950	-18.44	20240103	18690	8.88	20240125	71800	-71.66	20230417	17430	16.75	20231205	1.27	N	323990	500	114 억	1356522	N	N	4213	N	N
35	20240223	151048	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20200	280	2	1.41	9378802480	455238	201.45	19880	21350	19830	25850	13950	19920	20601.98	5.90	38861	21560	20740	20280	19460	19000	20510	19230	115	5930	500	13940	50	1	22993200	4645	-56.90	16.64	12	1.98	-355.00	1214.00	56153	20230417	-64.03	16958	20231030	19.12	24950	-19.04	20240103	18690	8.08	20240125	71800	-71.87	20230417	17430	15.89	20231205	1.27	N	323990	500	114 억	1356522	N	N	978	N	N
36	20240223	141050	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20350	430	2	2.16	8780924580	425852	188.45	19880	21350	19830	25850	13950	19920	20619.66	5.90	40893	21560	20740	20280	19460	19000	20510	19230	115	5930	500	13940	50	1	22993200	4679	-57.32	16.76	12	1.85	-355.00	1214.00	56153	20230417	-63.76	16958	20231030	20.00	24950	-18.44	20240103	18690	8.88	20240125	71800	-71.66	20230417	17430	16.75	20231205	1.27	N	323990	500	114 억	1356522	N	N	978	N	N
37	20240223	131048	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20450	530	2	2.66	8247305430	399684	176.87	19880	21350	19830	25850	13950	19920	20634.56	5.90	47334	21560	20740	20280	19460	19000	20510	19230	115	5930	500	13940	50	1	22993200	4702	-57.61	16.85	12	1.74	-355.00	1214.00	56153	20230417	-63.58	16958	20231030	20.59	24950	-18.04	20240103	18690	9.42	20240125	71800	-71.52	20230417	17430	17.33	20231205	1.27	N	323990	500	114 억	1356522	N	N	978	N	N
38	20240223	121051	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20600	680	2	3.41	7731975380	374554	165.75	19880	21350	19830	25850	13950	19920	20643.15	5.90	56440	21560	20740	20280	19460	19000	20510	19230	115	5930	500	13940	50	1	22993200	4737	-58.03	16.97	12	1.63	-355.00	1214.00	56153	20230417	-63.31	16958	20231030	21.48	24950	-17.43	20240103	18690	10.22	20240125	71800	-71.31	20230417	17430	18.19	20231205	1.27	N	323990	500	114 억	1356522	N	N	978	N	N
39	20240223	111037	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20800	880	2	4.42	7076802180	342898	151.74	19880	21350	19830	25850	13950	19920	20638.21	5.90	53197	21560	20740	20280	19460	19000	20510	19230	115	5930	500	13940	50	1	22993200	4783	-58.59	17.13	12	1.49	-355.00	1214.00	56153	20230417	-62.96	16958	20231030	22.66	24950	-16.63	20240103	18690	11.29	20240125	71800	-71.03	20230417	17430	19.33	20231205	1.27	N	323990	500	114 억	1356522	N	N	978	N	N
40	20240223	101045	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20550	630	2	3.16	2607573180	128744	56.97	19880	20600	19830	25850	13950	19920	20253.94	5.90	37408	21560	20740	20280	19460	19000	20510	19230	115	5930	500	13940	50	1	22993200	4725	-57.89	16.93	12	0.56	-355.00	1214.00	56153	20230417	-63.40	16958	20231030	21.18	24950	-17.64	20240103	18690	9.95	20240125	71800	-71.38	20230417	17430	17.90	20231205	1.27	N	323990	500	114 억	1356522	N	N	978	N	N
41	20240223	091047	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20350	430	2	2.16	552172730	27608	12.22	19880	20400	19830	25850	13950	19920	20000.46	5.90	7886	21560	20740	20280	19460	19000	20510	19230	115	5930	500	13940	50	1	22993200	4679	-57.32	16.76	12	0.12	-355.00	1214.00	56153	20230417	-63.76	16958	20231030	20.00	24950	-18.44	20240103	18690	8.88	20240125	71800	-71.66	20230417	17430	16.75	20231205	1.27	N	323990	500	114 억	1356522	N	N	978	N	N
42	20240222	161034	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19920	-530	5	-2.59	4557518780	224637	120.78	21100	21100	19820	26550	14350	20450	20290.31	6.07	-39086	21150	20800	20550	20200	19950	20675	20075	115	6100	500	14310	10	1	22993200	4580	-56.11	16.41	12	0.98	-355.00	1214.00	56153	20230417	-64.53	16958	20231030	17.47	24950	-20.16	20240103	18690	6.58	20240125	71800	-72.26	20230417	17430	14.29	20231205	1.35	N	323990	500	114 억	1395075	N	N	978	N	N
43	20240222	151044	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19870	-580	5	-2.84	4229875350	208165	111.92	21100	21100	19860	26550	14350	20450	20319.82	6.07	-39026	21150	20800	20550	20200	19950	20675	20075	115	6100	500	14310	10	1	22993200	4569	-55.97	16.37	12	0.91	-355.00	1214.00	56153	20230417	-64.61	16958	20231030	17.17	24950	-20.36	20240103	18690	6.31	20240125	71800	-72.33	20230417	17430	14.00	20231205	1.35	N	323990	500	114 억	1395075	N	N	1585	N	N
44	20240222	141041	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19970	-480	5	-2.35	3213187960	157106	84.47	21100	21100	19960	26550	14350	20450	20452.36	6.07	-37243	21150	20800	20550	20200	19950	20675	20075	115	6100	500	14310	10	1	22993200	4592	-56.25	16.45	12	0.68	-355.00	1214.00	56153	20230417	-64.44	16958	20231030	17.76	24950	-19.96	20240103	18690	6.85	20240125	71800	-72.19	20230417	17430	14.57	20231205	1.35	N	323990	500	114 억	1395075	N	N	1585	N	N
45	20240222	131025	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20150	-300	5	-1.47	2592139050	126127	67.81	21100	21100	20050	26550	14350	20450	20551.82	6.07	-26747	21150	20800	20550	20200	19950	20675	20075	115	6100	500	14310	50	1	22993200	4633	-56.76	16.60	12	0.55	-355.00	1214.00	56153	20230417	-64.12	16958	20231030	18.82	24950	-19.24	20240103	18690	7.81	20240125	71800	-71.94	20230417	17430	15.61	20231205	1.35	N	323990	500	114 억	1395075	N	N	1585	N	N
46	20240222	121037	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20300	-150	5	-0.73	2045904050	99133	53.30	21100	21100	20250	26550	14350	20450	20637.97	6.07	-20596	21150	20800	20550	20200	19950	20675	20075	115	6100	500	14310	50	1	22993200	4668	-57.18	16.72	12	0.43	-355.00	1214.00	56153	20230417	-63.85	16958	20231030	19.71	24950	-18.64	20240103	18690	8.61	20240125	71800	-71.73	20230417	17430	16.47	20231205	1.35	N	323990	500	114 억	1395075	N	N	1585	N	N
47	20240222	111036	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20550	100	2	0.49	1566405500	75581	40.64	21100	21100	20400	26550	14350	20450	20724.86	6.07	-12894	21150	20800	20550	20200	19950	20675	20075	115	6100	500	14310	50	1	22993200	4725	-57.89	16.93	12	0.33	-355.00	1214.00	56153	20230417	-63.40	16958	20231030	21.18	24950	-17.64	20240103	18690	9.95	20240125	71800	-71.38	20230417	17430	17.90	20231205	1.35	N	323990	500	114 억	1395075	N	N	1585	N	N
48	20240222	101025	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20600	150	2	0.73	1241996350	59753	32.13	21100	21100	20450	26550	14350	20450	20785.51	6.07	-12285	21150	20800	20550	20200	19950	20675	20075	115	6100	500	14310	50	1	22993200	4737	-58.03	16.97	12	0.26	-355.00	1214.00	56153	20230417	-63.31	16958	20231030	21.48	24950	-17.43	20240103	18690	10.22	20240125	71800	-71.31	20230417	17430	18.19	20231205	1.35	N	323990	500	114 억	1395075	N	N	1585	N	N
49	20240222	091045	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20650	200	2	0.98	670709100	32012	17.21	21100	21100	20650	26550	14350	20450	20951.80	6.07	-5760	21150	20800	20550	20200	19950	20675	20075	115	6100	500	14310	50	1	22993200	4748	-58.17	17.01	12	0.14	-355.00	1214.00	56153	20230417	-63.23	16958	20231030	21.77	24950	-17.23	20240103	18690	10.49	20240125	71800	-71.24	20230417	17430	18.47	20231205	1.35	N	323990	500	114 억	1395075	N	N	1585	N	N
50	20240221	161031	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20450	-250	5	-1.21	3778148150	183941	58.12	20600	20900	20300	26900	14500	20700	20540.07	6.13	-24512	21466	21082	20466	20082	19466	21275	20275	115	6200	500	14490	50	1	22993200	4702	-57.61	16.85	12	0.80	-355.00	1214.00	56153	20230417	-63.58	16958	20231030	20.59	24950	-18.04	20240103	18690	9.42	20240125	71800	-71.52	20230417	17430	17.33	20231205	1.33	N	323990	500	114 억	1410190	N	N	1585	N	N
51	20240221	151022	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20400	-300	5	-1.45	3624947650	176441	55.75	20600	20900	20300	26900	14500	20700	20544.80	6.13	-24594	21466	21082	20466	20082	19466	21275	20275	115	6200	500	14490	50	1	22993200	4691	-57.46	16.80	12	0.77	-355.00	1214.00	56153	20230417	-63.67	16958	20231030	20.30	24950	-18.24	20240103	18690	9.15	20240125	71800	-71.59	20230417	17430	17.04	20231205	1.33	N	323990	500	114 억	1410190	N	N	2382	N	N
52	20240221	141022	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20450	-250	5	-1.21	3193315700	155297	49.07	20600	20900	20300	26900	14500	20700	20562.62	6.13	-21563	21466	21082	20466	20082	19466	21275	20275	115	6200	500	14490	50	1	22993200	4702	-57.61	16.85	12	0.68	-355.00	1214.00	56153	20230417	-63.58	16958	20231030	20.59	24950	-18.04	20240103	18690	9.42	20240125	71800	-71.52	20230417	17430	17.33	20231205	1.33	N	323990	500	114 억	1410190	N	N	2382	N	N
53	20240221	131021	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20550	-150	5	-0.72	2920880250	141991	44.87	20600	20900	20300	26900	14500	20700	20570.86	6.13	-21303	21466	21082	20466	20082	19466	21275	20275	115	6200	500	14490	50	1	22993200	4725	-57.89	16.93	12	0.62	-355.00	1214.00	56153	20230417	-63.40	16958	20231030	21.18	24950	-17.64	20240103	18690	9.95	20240125	71800	-71.38	20230417	17430	17.90	20231205	1.33	N	323990	500	114 억	1410190	N	N	2382	N	N
54	20240221	121025	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20650	-50	5	-0.24	2535539500	123270	38.95	20600	20900	20300	26900	14500	20700	20568.97	6.13	-17976	21466	21082	20466	20082	19466	21275	20275	115	6200	500	14490	50	1	22993200	4748	-58.17	17.01	12	0.54	-355.00	1214.00	56153	20230417	-63.23	16958	20231030	21.77	24950	-17.23	20240103	18690	10.49	20240125	71800	-71.24	20230417	17430	18.47	20231205	1.33	N	323990	500	114 억	1410190	N	N	2382	N	N
55	20240221	111031	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20800	100	2	0.48	1924585650	93851	29.65	20600	20800	20300	26900	14500	20700	20506.78	6.13	-11226	21466	21082	20466	20082	19466	21275	20275	115	6200	500	14490	50	1	22993200	4783	-58.59	17.13	12	0.41	-355.00	1214.00	56153	20230417	-62.96	16958	20231030	22.66	24950	-16.63	20240103	18690	11.29	20240125	71800	-71.03	20230417	17430	19.33	20231205	1.33	N	323990	500	114 억	1410190	N	N	2382	N	N
56	20240221	101020	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20650	-50	5	-0.24	1369112150	66961	21.16	20600	20750	20300	26900	14500	20700	20446.34	6.13	-13045	21466	21082	20466	20082	19466	21275	20275	115	6200	500	14490	50	1	22993200	4748	-58.17	17.01	12	0.29	-355.00	1214.00	56153	20230417	-63.23	16958	20231030	21.77	24950	-17.23	20240103	18690	10.49	20240125	71800	-71.24	20230417	17430	18.47	20231205	1.33	N	323990	500	114 억	1410190	N	N	2382	N	N
57	20240221	091023	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20450	-250	5	-1.21	386212550	18864	5.96	20600	20600	20300	26900	14500	20700	20473.28	6.13	-9901	21466	21082	20466	20082	19466	21275	20275	115	6200	500	14490	50	1	22993200	4702	-57.61	16.85	12	0.08	-355.00	1214.00	56153	20230417	-63.58	16958	20231030	20.59	24950	-18.04	20240103	18690	9.42	20240125	71800	-71.52	20230417	17430	17.33	20231205	1.33	N	323990	500	114 억	1410190	N	N	2382	N	N
58	20240220	161017	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20700	700	2	3.50	6419601430	314298	207.71	19990	20850	19850	26000	14000	20000	20424.01	6.07	7224	20793	20396	20153	19756	19513	20275	19635	115	6000	500	14000	50	1	22993200	4760	-58.31	17.05	12	1.37	-355.00	1214.00	56153	20230417	-63.14	16958	20231030	22.07	24950	-17.03	20240103	18690	10.75	20240125	71800	-71.17	20230417	17430	18.76	20231205	1.37	N	323990	500	114 억	1395308	N	N	2382	N	N
59	20240220	151015	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20450	450	2	2.25	6081444180	297904	196.88	19990	20850	19850	26000	14000	20000	20414.11	6.07	11219	20793	20396	20153	19756	19513	20275	19635	115	6000	500	14000	50	1	22993200	4702	-57.61	16.85	12	1.30	-355.00	1214.00	56153	20230417	-63.58	16958	20231030	20.59	24950	-18.04	20240103	18690	9.42	20240125	71800	-71.52	20230417	17430	17.33	20231205	1.37	N	323990	500	114 억	1395308	N	N	940	N	N
60	20240220	141012	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20700	700	2	3.50	5230354930	256559	169.55	19990	20850	19850	26000	14000	20000	20386.56	6.07	21108	20793	20396	20153	19756	19513	20275	19635	115	6000	500	14000	50	1	22993200	4760	-58.31	17.05	12	1.12	-355.00	1214.00	56153	20230417	-63.14	16958	20231030	22.07	24950	-17.03	20240103	18690	10.75	20240125	71800	-71.17	20230417	17430	18.76	20231205	1.37	N	323990	500	114 억	1395308	N	N	940	N	N
61	20240220	131016	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20700	700	2	3.50	3545073930	175156	115.76	19990	20750	19850	26000	14000	20000	20239.52	6.07	26241	20793	20396	20153	19756	19513	20275	19635	115	6000	500	14000	50	1	22993200	4760	-58.31	17.05	12	0.76	-355.00	1214.00	56153	20230417	-63.14	16958	20231030	22.07	24950	-17.03	20240103	18690	10.75	20240125	71800	-71.17	20230417	17430	18.76	20231205	1.37	N	323990	500	114 억	1395308	N	N	940	N	N
62	20240220	121007	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20050	50	2	0.25	1882057980	93830	62.01	19990	20300	19850	26000	14000	20000	20058.17	6.07	13609	20793	20396	20153	19756	19513	20275	19635	115	6000	500	14000	50	1	22993200	4610	-56.48	16.52	12	0.41	-355.00	1214.00	56153	20230417	-64.29	16958	20231030	18.23	24950	-19.64	20240103	18690	7.28	20240125	71800	-72.08	20230417	17430	15.03	20231205	1.37	N	323990	500	114 억	1395308	N	N	940	N	N
63	20240220	111011	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20200	200	2	1.00	1626961330	81144	53.63	19990	20300	19850	26000	14000	20000	20050.30	6.07	14220	20793	20396	20153	19756	19513	20275	19635	115	6000	500	14000	50	1	22993200	4645	-56.90	16.64	12	0.35	-355.00	1214.00	56153	20230417	-64.03	16958	20231030	19.12	24950	-19.04	20240103	18690	8.08	20240125	71800	-71.87	20230417	17430	15.89	20231205	1.37	N	323990	500	114 억	1395308	N	N	940	N	N
64	20240220	101004	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20000	0	3	0.00	853924240	42646	28.18	19990	20300	19850	26000	14000	20000	20023.55	6.07	4595	20793	20396	20153	19756	19513	20275	19635	115	6000	500	14000	50	1	22993200	4599	-56.34	16.47	12	0.19	-355.00	1214.00	56153	20230417	-64.38	16958	20231030	17.94	24950	-19.84	20240103	18690	7.01	20240125	71800	-72.14	20230417	17430	14.74	20231205	1.37	N	323990	500	114 억	1395308	N	N	940	N	N
65	20240220	091023	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19920	-80	5	-0.40	229309510	11501	7.60	19990	20050	19850	26000	14000	20000	19938.22	6.07	-384	20793	20396	20153	19756	19513	20275	19635	115	6000	500	14000	10	1	22993200	4580	-56.11	16.41	12	0.05	-355.00	1214.00	56153	20230417	-64.53	16958	20231030	17.47	24950	-20.16	20240103	18690	6.58	20240125	71800	-72.26	20230417	17430	14.29	20231205	1.37	N	323990	500	114 억	1395308	N	N	940	N	N
66	20240219	161018	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20000	-250	5	-1.23	3031465430	150232	75.23	20350	20550	19910	26300	14200	20250	20178.64	6.15	-15423	20983	20616	20033	19666	19083	20800	19850	115	6050	500	14170	50	1	22993200	4599	-56.34	16.47	12	0.65	-355.00	1214.00	56153	20230417	-64.38	16958	20231030	17.94	24950	-19.84	20240103	18690	7.01	20240125	71800	-72.14	20230417	17430	14.74	20231205	1.39	N	323990	500	114 억	1414455	N	N	940	N	N
67	20240219	151021	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20000	-250	5	-1.23	2962665930	146799	73.51	20350	20550	19910	26300	14200	20250	20181.79	6.15	-15290	20983	20616	20033	19666	19083	20800	19850	115	6050	500	14170	50	1	22993200	4599	-56.34	16.47	12	0.64	-355.00	1214.00	56153	20230417	-64.38	16958	20231030	17.94	24950	-19.84	20240103	18690	7.01	20240125	71800	-72.14	20230417	17430	14.74	20231205	1.39	N	323990	500	114 억	1414455	N	N	516	N	N
68	20240219	141021	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20000	-250	5	-1.23	2763316960	136838	68.52	20350	20550	19910	26300	14200	20250	20194.08	6.15	-16954	20983	20616	20033	19666	19083	20800	19850	115	6050	500	14170	50	1	22993200	4599	-56.34	16.47	12	0.60	-355.00	1214.00	56153	20230417	-64.38	16958	20231030	17.94	24950	-19.84	20240103	18690	7.01	20240125	71800	-72.14	20230417	17430	14.74	20231205	1.39	N	323990	500	114 억	1414455	N	N	516	N	N
69	20240219	131018	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20000	-250	5	-1.23	2268342000	112090	56.13	20350	20550	20000	26300	14200	20250	20236.79	6.15	-7266	20983	20616	20033	19666	19083	20800	19850	115	6050	500	14170	50	1	22993200	4599	-56.34	16.47	12	0.49	-355.00	1214.00	56153	20230417	-64.38	16958	20231030	17.94	24950	-19.84	20240103	18690	7.01	20240125	71800	-72.14	20230417	17430	14.74	20231205	1.39	N	323990	500	114 억	1414455	N	N	516	N	N
70	20240219	121017	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20150	-100	5	-0.49	1901199700	93781	46.96	20350	20550	20050	26300	14200	20250	20272.76	6.15	-114	20983	20616	20033	19666	19083	20800	19850	115	6050	500	14170	50	1	22993200	4633	-56.76	16.60	12	0.41	-355.00	1214.00	56153	20230417	-64.12	16958	20231030	18.82	24950	-19.24	20240103	18690	7.81	20240125	71800	-71.94	20230417	17430	15.61	20231205	1.39	N	323990	500	114 억	1414455	N	N	516	N	N
71	20240219	111014	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20150	-100	5	-0.49	1683889700	82966	41.55	20350	20550	20100	26300	14200	20250	20296.14	6.15	-1259	20983	20616	20033	19666	19083	20800	19850	115	6050	500	14170	50	1	22993200	4633	-56.76	16.60	12	0.36	-355.00	1214.00	56153	20230417	-64.12	16958	20231030	18.82	24950	-19.24	20240103	18690	7.81	20240125	71800	-71.94	20230417	17430	15.61	20231205	1.39	N	323990	500	114 억	1414455	N	N	516	N	N
72	20240219	101010	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20300	50	2	0.25	1226932850	60383	30.24	20350	20550	20100	26300	14200	20250	20319.18	6.15	-2170	20983	20616	20033	19666	19083	20800	19850	115	6050	500	14170	50	1	22993200	4668	-57.18	16.72	12	0.26	-355.00	1214.00	56153	20230417	-63.85	16958	20231030	19.71	24950	-18.64	20240103	18690	8.61	20240125	71800	-71.73	20230417	17430	16.47	20231205	1.39	N	323990	500	114 억	1414455	N	N	516	N	N
73	20240219	091011	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20450	200	2	0.99	480601750	23675	11.86	20350	20550	20100	26300	14200	20250	20299.97	6.15	-3073	20983	20616	20033	19666	19083	20800	19850	115	6050	500	14170	50	1	22993200	4702	-57.61	16.85	12	0.10	-355.00	1214.00	56153	20230417	-63.58	16958	20231030	20.59	24950	-18.04	20240103	18690	9.42	20240125	71800	-71.52	20230417	17430	17.33	20231205	1.39	N	323990	500	114 억	1414455	N	N	516	N	N
74	20240216	161002	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20250	700	2	3.58	3921140890	197453	153.90	19660	20400	19450	25400	13690	19550	19857.90	6.09	18433	19790	19670	19480	19360	19170	19730	19420	115	5850	500	13680	50	1	22993200	4656	-57.04	16.68	12	0.86	-355.00	1214.00	56153	20230417	-63.94	16958	20231030	19.41	24950	-18.84	20240103	18690	8.35	20240125	71800	-71.80	20230417	17430	16.18	20231205	1.38	N	323990	500	114 억	1399225	N	N	516	N	N
75	20240216	151011	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20150	600	2	3.07	3584947640	180801	140.92	19660	20400	19450	25400	13690	19550	19828.15	6.09	18127	19790	19670	19480	19360	19170	19730	19420	115	5850	500	13680	50	1	22993200	4633	-56.76	16.60	12	0.79	-355.00	1214.00	56153	20230417	-64.12	16958	20231030	18.82	24950	-19.24	20240103	18690	7.81	20240125	71800	-71.94	20230417	17430	15.61	20231205	1.38	N	323990	500	114 억	1399225	N	N	1369	N	N
76	20240216	141015	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19990	440	2	2.25	2492999560	126697	98.75	19660	20000	19450	25400	13690	19550	19676.87	6.09	19739	19790	19670	19480	19360	19170	19730	19420	115	5850	500	13680	10	1	22993200	4596	-56.31	16.47	12	0.55	-355.00	1214.00	56153	20230417	-64.40	16958	20231030	17.88	24950	-19.88	20240103	18690	6.96	20240125	71800	-72.16	20230417	17430	14.69	20231205	1.38	N	323990	500	114 억	1399225	N	N	1369	N	N
77	20240216	131009	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19680	130	2	0.66	1654776920	84379	65.77	19660	19750	19450	25400	13690	19550	19611.24	6.09	2671	19790	19670	19480	19360	19170	19730	19420	115	5850	500	13680	10	1	22993200	4525	-55.44	16.21	12	0.37	-355.00	1214.00	56153	20230417	-64.95	16958	20231030	16.05	24950	-21.12	20240103	18690	5.30	20240125	71800	-72.59	20230417	17430	12.91	20231205	1.38	N	323990	500	114 억	1399225	N	N	1369	N	N
78	20240216	121012	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19600	50	2	0.26	1444439100	73655	57.41	19660	19750	19450	25400	13690	19550	19610.88	6.09	1505	19790	19670	19480	19360	19170	19730	19420	115	5850	500	13680	10	1	22993200	4507	-55.21	16.14	12	0.32	-355.00	1214.00	56153	20230417	-65.10	16958	20231030	15.58	24950	-21.44	20240103	18690	4.87	20240125	71800	-72.70	20230417	17430	12.45	20231205	1.38	N	323990	500	114 억	1399225	N	N	1369	N	N
79	20240216	111019	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19650	100	2	0.51	1211835850	61796	48.16	19660	19750	19450	25400	13690	19550	19610.27	6.09	1710	19790	19670	19480	19360	19170	19730	19420	115	5850	500	13680	10	1	22993200	4518	-55.35	16.19	12	0.27	-355.00	1214.00	56153	20230417	-65.01	16958	20231030	15.87	24950	-21.24	20240103	18690	5.14	20240125	71800	-72.63	20230417	17430	12.74	20231205	1.38	N	323990	500	114 억	1399225	N	N	1369	N	N
80	20240216	091005	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19600	50	2	0.26	233052110	11926	9.30	19660	19660	19450	25400	13690	19550	19541.51	6.09	-2527	19790	19670	19480	19360	19170	19730	19420	115	5850	500	13680	10	1	22993200	4507	-55.21	16.14	12	0.05	-355.00	1214.00	56153	20230417	-65.10	16958	20231030	15.58	24950	-21.44	20240103	18690	4.87	20240125	71800	-72.70	20230417	17430	12.45	20231205	1.38	N	323990	500	114 억	1399225	N	N	1369	N	N
81	20240215	161002	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19550	240	2	1.24	2445521370	125520	77.75	19470	19600	19290	25100	13520	19310	19482.91	6.02	1707	19923	19616	19333	19026	18743	19770	19180	115	5790	500	13510	10	1	22993200	4495	-55.07	16.10	12	0.55	-355.00	1214.00	56153	20230417	-65.18	16958	20231030	15.28	24950	-21.64	20240103	18690	4.60	20240125	71800	-72.77	20230417	17430	12.16	20231205	1.39	N	323990	500	114 억	1385165	N	N	1369	N	N
82	20240215	151008	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19530	220	2	1.14	2330576450	119637	74.10	19470	19600	19290	25100	13520	19310	19480.40	6.02	2707	19923	19616	19333	19026	18743	19770	19180	115	5790	500	13510	10	1	22993200	4491	-55.01	16.09	12	0.52	-355.00	1214.00	56153	20230417	-65.22	16958	20231030	15.17	24950	-21.72	20240103	18690	4.49	20240125	71800	-72.80	20230417	17430	12.05	20231205	1.39	N	323990	500	114 억	1385165	N	N	1533	N	N
83	20240215	141002	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19520	210	2	1.09	2024705870	103979	64.40	19470	19600	19290	25100	13520	19310	19472.26	6.02	4702	19923	19616	19333	19026	18743	19770	19180	115	5790	500	13510	10	1	22993200	4488	-54.99	16.08	12	0.45	-355.00	1214.00	56153	20230417	-65.24	16958	20231030	15.11	24950	-21.76	20240103	18690	4.44	20240125	71800	-72.81	20230417	17430	11.99	20231205	1.39	N	323990	500	114 억	1385165	N	N	1533	N	N
84	20240215	130934	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19540	230	2	1.19	1835180960	94276	58.39	19470	19600	19290	25100	13520	19310	19466.05	6.02	5084	19923	19616	19333	19026	18743	19770	19180	115	5790	500	13510	10	1	22993200	4493	-55.04	16.10	12	0.41	-355.00	1214.00	56153	20230417	-65.20	16958	20231030	15.23	24950	-21.68	20240103	18690	4.55	20240125	71800	-72.79	20230417	17430	12.11	20231205	1.39	N	323990	500	114 억	1385165	N	N	1533	N	N
85	20240215	121002	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19520	210	2	1.09	1600196730	82259	50.95	19470	19600	19290	25100	13520	19310	19453.15	6.02	3724	19923	19616	19333	19026	18743	19770	19180	115	5790	500	13510	10	1	22993200	4488	-54.99	16.08	12	0.36	-355.00	1214.00	56153	20230417	-65.24	16958	20231030	15.11	24950	-21.76	20240103	18690	4.44	20240125	71800	-72.81	20230417	17430	11.99	20231205	1.39	N	323990	500	114 억	1385165	N	N	1533	N	N
86	20240215	110954	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19420	110	2	0.57	1244671290	64058	39.68	19470	19590	19290	25100	13520	19310	19430.38	6.02	-2633	19923	19616	19333	19026	18743	19770	19180	115	5790	500	13510	10	1	22993200	4465	-54.70	16.00	12	0.28	-355.00	1214.00	56153	20230417	-65.42	16958	20231030	14.52	24950	-22.16	20240103	18690	3.91	20240125	71800	-72.95	20230417	17430	11.42	20231205	1.39	N	323990	500	114 억	1385165	N	N	1533	N	N
87	20240215	100954	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19490	180	2	0.93	991639330	51036	31.61	19470	19590	19290	25100	13520	19310	19430.19	6.02	-1275	19923	19616	19333	19026	18743	19770	19180	115	5790	500	13510	10	1	22993200	4481	-54.90	16.05	12	0.22	-355.00	1214.00	56153	20230417	-65.29	16958	20231030	14.93	24950	-21.88	20240103	18690	4.28	20240125	71800	-72.86	20230417	17430	11.82	20231205	1.39	N	323990	500	114 억	1385165	N	N	1533	N	N
88	20240215	090958	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19400	90	2	0.47	220825720	11401	7.06	19470	19470	19310	25100	13520	19310	19368.98	6.02	-3537	19923	19616	19333	19026	18743	19770	19180	115	5790	500	13510	10	1	22993200	4461	-54.65	15.98	12	0.05	-355.00	1214.00	56153	20230417	-65.45	16958	20231030	14.40	24950	-22.24	20240103	18690	3.80	20240125	71800	-72.98	20230417	17430	11.30	20231205	1.39	N	323990	500	114 억	1385165	N	N	1533	N	N
89	20240214	160951	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19310	-20	5	-0.10	3087286090	159878	112.41	19160	19640	19050	25100	13540	19330	19310.22	6.00	-6591	19663	19496	19263	19096	18863	19580	19180	115	5770	500	13530	10	1	22993200	4440	-54.39	15.91	12	0.70	-355.00	1214.00	56153	20230417	-65.61	16958	20231030	13.87	24950	-22.61	20240103	18690	3.32	20240125	71800	-73.11	20230417	17430	10.79	20231205	1.38	N	323990	500	114 억	1379757	N	N	1533	N	N
90	20240214	150953	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19360	30	2	0.16	2962848560	153441	107.88	19160	19640	19050	25100	13540	19330	19309.32	6.00	-7459	19663	19496	19263	19096	18863	19580	19180	115	5770	500	13530	10	1	22993200	4451	-54.54	15.95	12	0.67	-355.00	1214.00	56153	20230417	-65.52	16958	20231030	14.16	24950	-22.40	20240103	18690	3.58	20240125	71800	-73.04	20230417	17430	11.07	20231205	1.38	N	323990	500	114 억	1379757	N	N	718	N	N
91	20240214	140949	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19520	190	2	0.98	2651051270	137372	96.59	19160	19640	19050	25100	13540	19330	19298.26	6.00	-6127	19663	19496	19263	19096	18863	19580	19180	115	5770	500	13530	10	1	22993200	4488	-54.99	16.08	12	0.60	-355.00	1214.00	56153	20230417	-65.24	16958	20231030	15.11	24950	-21.76	20240103	18690	4.44	20240125	71800	-72.81	20230417	17430	11.99	20231205	1.38	N	323990	500	114 억	1379757	N	N	718	N	N
92	20240214	130951	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19470	140	2	0.72	2132040800	110815	77.91	19160	19500	19050	25100	13540	19330	19239.35	6.00	-17780	19663	19496	19263	19096	18863	19580	19180	115	5770	500	13530	10	1	22993200	4477	-54.85	16.04	12	0.48	-355.00	1214.00	56153	20230417	-65.33	16958	20231030	14.81	24950	-21.96	20240103	18690	4.17	20240125	71800	-72.88	20230417	17430	11.70	20231205	1.38	N	323990	500	114 억	1379757	N	N	718	N	N
93	20240214	120942	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19300	-30	5	-0.16	1677726590	87384	61.44	19160	19480	19050	25100	13540	19330	19198.94	6.00	-24286	19663	19496	19263	19096	18863	19580	19180	115	5770	500	13530	10	1	22993200	4438	-54.37	15.90	12	0.38	-355.00	1214.00	56153	20230417	-65.63	16958	20231030	13.81	24950	-22.65	20240103	18690	3.26	20240125	71800	-73.12	20230417	17430	10.73	20231205	1.38	N	323990	500	114 억	1379757	N	N	718	N	N
94	20240214	110949	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19150	-180	5	-0.93	1504013550	78333	55.08	19160	19480	19050	25100	13540	19330	19199.66	6.00	-23638	19663	19496	19263	19096	18863	19580	19180	115	5770	500	13530	10	1	22993200	4403	-53.94	15.77	12	0.34	-355.00	1214.00	56153	20230417	-65.90	16958	20231030	12.93	24950	-23.25	20240103	18690	2.46	20240125	71800	-73.33	20230417	17430	9.87	20231205	1.38	N	323990	500	114 억	1379757	N	N	718	N	N
95	20240214	090941	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19420	90	2	0.47	393315990	20357	14.31	19160	19480	19140	25100	13540	19330	19320.76	6.00	-2639	19663	19496	19263	19096	18863	19580	19180	115	5770	500	13530	10	1	22993200	4465	-54.70	16.00	12	0.09	-355.00	1214.00	56153	20230417	-65.42	16958	20231030	14.52	24950	-22.16	20240103	18690	3.91	20240125	71800	-72.95	20230417	17430	11.42	20231205	1.38	N	323990	500	114 억	1379757	N	N	718	N	N
96	20240213	160939	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19330	260	2	1.36	2674440170	139008	161.67	19070	19430	19030	24750	13350	19070	19239.41	5.78	39059	19383	19226	19063	18906	18743	19230	18910	115	5680	500	13340	10	1	22993200	4445	-54.45	15.92	12	0.60	-355.00	1214.00	56153	20230417	-65.58	16958	20231030	13.99	24950	-22.53	20240103	18690	3.42	20240125	71800	-73.08	20230417	17430	10.90	20231205	1.37	N	323990	500	114 억	1328437	N	N	718	N	N
97	20240213	150938	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19320	250	2	1.31	2497294880	129845	151.01	19070	19430	19030	24750	13350	19070	19232.91	5.78	35522	19383	19226	19063	18906	18743	19230	18910	115	5680	500	13340	10	1	22993200	4442	-54.42	15.91	12	0.56	-355.00	1214.00	56153	20230417	-65.59	16958	20231030	13.93	24950	-22.57	20240103	18690	3.37	20240125	71800	-73.09	20230417	17430	10.84	20231205	1.37	N	323990	500	114 억	1328437	N	N	233	N	N
98	20240213	140947	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19400	330	2	1.73	2100430860	109353	127.18	19070	19430	19030	24750	13350	19070	19207.82	5.78	29225	19383	19226	19063	18906	18743	19230	18910	115	5680	500	13340	10	1	22993200	4461	-54.65	15.98	12	0.48	-355.00	1214.00	56153	20230417	-65.45	16958	20231030	14.40	24950	-22.24	20240103	18690	3.80	20240125	71800	-72.98	20230417	17430	11.30	20231205	1.37	N	323990	500	114 억	1328437	N	N	233	N	N
99	20240213	130934	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19260	190	2	1.00	1693836140	88357	102.76	19070	19330	19030	24750	13350	19070	19170.38	5.78	17432	19383	19226	19063	18906	18743	19230	18910	115	5680	500	13340	10	1	22993200	4428	-54.25	15.86	12	0.38	-355.00	1214.00	56153	20230417	-65.70	16958	20231030	13.57	24950	-22.81	20240103	18690	3.05	20240125	71800	-73.18	20230417	17430	10.50	20231205	1.37	N	323990	500	114 억	1328437	N	N	233	N	N
100	20240213	120945	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19230	160	2	0.84	1458250600	76130	88.54	19070	19310	19030	24750	13350	19070	19154.76	5.78	11383	19383	19226	19063	18906	18743	19230	18910	115	5680	500	13340	10	1	22993200	4422	-54.17	15.84	12	0.33	-355.00	1214.00	56153	20230417	-65.75	16958	20231030	13.40	24950	-22.93	20240103	18690	2.89	20240125	71800	-73.22	20230417	17430	10.33	20231205	1.37	N	323990	500	114 억	1328437	N	N	233	N	N
101	20240213	111009	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19120	50	2	0.26	1258748740	65708	76.42	19070	19310	19030	24750	13350	19070	19156.72	5.78	7289	19383	19226	19063	18906	18743	19230	18910	115	5680	500	13340	10	1	22993200	4396	-53.86	15.75	12	0.29	-355.00	1214.00	56153	20230417	-65.95	16958	20231030	12.75	24950	-23.37	20240103	18690	2.30	20240125	71800	-73.37	20230417	17430	9.70	20231205	1.37	N	323990	500	114 억	1328437	N	N	233	N	N
102	20240213	100830	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19310	240	2	1.26	878208610	45849	53.32	19070	19310	19030	24750	13350	19070	19154.39	5.78	13746	19383	19226	19063	18906	18743	19230	18910	115	5680	500	13340	10	1	22993200	4440	-54.39	15.91	12	0.20	-355.00	1214.00	56153	20230417	-65.61	16958	20231030	13.87	24950	-22.61	20240103	18690	3.32	20240125	71800	-73.11	20230417	17430	10.79	20231205	1.37	N	323990	500	114 억	1328437	N	N	233	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History