KissMeData/358570/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250314	161206	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15530	-420	5	-2.63	16486842800	1039646	81.21	15950	16500	15280	20700	11170	15950	15861.25	5.23	0	-26576	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	6881	-12.14	9.56	12	2.35	-1279.00	1625.00	18290	20250306	-15.09	6859	20241223	126.42	18290	-15.09	20250306	7894	96.73	20250102	18290	-15.09	20250306	7490	107.34	20241223	1.39	N	358570	500	221 억		2316826	N	N	1429	N	00	N
3	20250314	151215	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15650	-300	5	-1.88	15230186465	958960	74.91	15950	16500	15280	20700	11170	15950	15881.98	5.23	0	-17968	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	6934	-12.24	9.63	12	2.16	-1279.00	1625.00	18290	20250306	-14.43	6859	20241223	128.17	18290	-14.43	20250306	7894	98.25	20250102	18290	-14.43	20250306	7490	108.95	20241223	1.39	N	358570	500	221 억		2316826	N	N	345	N	00	N
4	20250314	141209	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15890	-60	5	-0.38	13524570355	850840	66.46	15950	16500	15280	20700	11170	15950	15895.55	5.23	0	-26197	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	7040	-12.42	9.78	12	1.92	-1279.00	1625.00	18290	20250306	-13.12	6859	20241223	131.67	18290	-13.12	20250306	7894	101.29	20250102	18290	-13.12	20250306	7490	112.15	20241223	1.39	N	358570	500	221 억		2316826	N	N	345	N	00	N
5	20250314	131207	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15820	-130	5	-0.82	12416685720	780839	60.99	15950	16500	15280	20700	11170	15950	15901.72	5.23	0	-34526	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	7009	-12.37	9.74	12	1.76	-1279.00	1625.00	18290	20250306	-13.50	6859	20241223	130.65	18290	-13.50	20250306	7894	100.41	20250102	18290	-13.50	20250306	7490	111.21	20241223	1.39	N	358570	500	221 억		2316826	N	N	345	N	00	N
6	20250314	121209	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15950	0	3	0.00	11030104135	693700	54.19	15950	16500	15280	20700	11170	15950	15900.40	5.23	0	-22426	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	7067	-12.47	9.82	12	1.57	-1279.00	1625.00	18290	20250306	-12.79	6859	20241223	132.54	18290	-12.79	20250306	7894	102.05	20250102	18290	-12.79	20250306	7490	112.95	20241223	1.39	N	358570	500	221 억		2316826	N	N	345	N	00	N
7	20250314	111209	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15930	-20	5	-0.13	10128086395	637226	49.78	15950	16500	15280	20700	11170	15950	15894.03	5.23	0	-14656	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	7058	-12.46	9.80	12	1.44	-1279.00	1625.00	18290	20250306	-12.90	6859	20241223	132.25	18290	-12.90	20250306	7894	101.80	20250102	18290	-12.90	20250306	7490	112.68	20241223	1.39	N	358570	500	221 억		2316826	N	N	345	N	00	N
8	20250314	101207	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16090	140	2	0.88	8238634440	519877	40.61	15950	16500	15280	20700	11170	15950	15847.28	5.23	0	-19259	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	7129	-12.58	9.90	12	1.17	-1279.00	1625.00	18290	20250306	-12.03	6859	20241223	134.58	18290	-12.03	20250306	7894	103.83	20250102	18290	-12.03	20250306	7490	114.82	20241223	1.39	N	358570	500	221 억		2316826	N	N	345	N	00	N
9	20250314	091213	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15530	-420	5	-2.63	1312385995	83491	6.52	15950	15950	15480	20700	11170	15950	15718.89	5.23	0	-21819	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	6881	-12.14	9.56	12	0.19	-1279.00	1625.00	18290	20250306	-15.09	6859	20241223	126.42	18290	-15.09	20250306	7894	96.73	20250102	18290	-15.09	20250306	7490	107.34	20241223	1.39	N	358570	500	221 억		2316826	N	N	345	N	00	N
10	20250313	161200	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15950	400	2	2.57	20141954335	1276298	112.88	15900	16280	15290	20200	10890	15550	15780.76	4.73	0	101071	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	7067	-12.47	9.82	12	2.88	-1279.00	1625.00	18290	20250306	-12.79	6859	20241223	132.54	18290	-12.79	20250306	7894	102.05	20250102	18290	-12.79	20250306	7490	112.95	20241223	1.37	N	358570	500	221 억		2096607	N	N	335	N	00	N
11	20250313	151200	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16120	570	2	3.67	18437114615	1169622	103.44	15900	16280	15290	20200	10890	15550	15763.31	4.73	0	97773	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	7142	-12.60	9.92	12	2.64	-1279.00	1625.00	18290	20250306	-11.86	6859	20241223	135.02	18290	-11.86	20250306	7894	104.21	20250102	18290	-11.86	20250306	7490	115.22	20241223	1.37	N	358570	500	221 억		2096607	N	N	824	N	00	N
12	20250313	141201	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15750	200	2	1.29	14413490060	918086	81.20	15900	16060	15290	20200	10890	15550	15699.50	4.73	0	39068	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	6978	-12.31	9.69	12	2.07	-1279.00	1625.00	18290	20250306	-13.89	6859	20241223	129.63	18290	-13.89	20250306	7894	99.52	20250102	18290	-13.89	20250306	7490	110.28	20241223	1.37	N	358570	500	221 억		2096607	N	N	824	N	00	N
13	20250313	131201	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15390	-160	5	-1.03	10927147310	697021	61.65	15900	16060	15290	20200	10890	15550	15676.93	4.73	0	-5470	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	6819	-12.03	9.47	12	1.57	-1279.00	1625.00	18290	20250306	-15.86	6859	20241223	124.38	18290	-15.86	20250306	7894	94.96	20250102	18290	-15.86	20250306	7490	105.47	20241223	1.37	N	358570	500	221 억		2096607	N	N	824	N	00	N
14	20250313	121200	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15340	-210	5	-1.35	9796290345	623358	55.13	15900	16060	15290	20200	10890	15550	15715.35	4.73	0	-7287	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	6796	-11.99	9.44	12	1.41	-1279.00	1625.00	18290	20250306	-16.13	6859	20241223	123.65	18290	-16.13	20250306	7894	94.32	20250102	18290	-16.13	20250306	7490	104.81	20241223	1.37	N	358570	500	221 억		2096607	N	N	824	N	00	N
15	20250313	111203	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15690	140	2	0.90	7136870250	451103	39.90	15900	16060	15550	20200	10890	15550	15820.93	4.73	0	8888	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	6951	-12.27	9.66	12	1.02	-1279.00	1625.00	18290	20250306	-14.22	6859	20241223	128.75	18290	-14.22	20250306	7894	98.76	20250102	18290	-14.22	20250306	7490	109.48	20241223	1.37	N	358570	500	221 억		2096607	N	N	824	N	00	N
16	20250313	101200	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16000	450	2	2.89	4697067565	298159	26.37	15900	16050	15550	20200	10890	15550	15753.57	4.73	0	29285	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	7089	-12.51	9.85	12	0.67	-1279.00	1625.00	18290	20250306	-12.52	6859	20241223	133.27	18290	-12.52	20250306	7894	102.69	20250102	18290	-12.52	20250306	7490	113.62	20241223	1.37	N	358570	500	221 억		2096607	N	N	824	N	00	N
17	20250313	091203	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15850	300	2	1.93	1557615165	99365	8.79	15900	15900	15550	20200	10890	15550	15675.69	4.73	0	11147	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	7022	-12.39	9.75	12	0.22	-1279.00	1625.00	18290	20250306	-13.34	6859	20241223	131.08	18290	-13.34	20250306	7894	100.79	20250102	18290	-13.34	20250306	7490	111.62	20241223	1.37	N	358570	500	221 억		2096607	N	N	824	N	00	N
18	20250312	161154	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15550	-420	5	-2.63	18139259950	1126812	114.36	16200	16830	15550	20750	11180	15970	16098.30	5.04	0	-145039	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	6889	-12.16	9.57	12	2.54	-1279.00	1625.00	18290	20250306	-14.98	6859	20241223	126.71	18290	-14.98	20250306	7894	96.99	20250102	18290	-14.98	20250306	7490	107.61	20241223	1.36	N	358570	500	221 억		2232760	N	N	824	N	00	N
19	20250312	151155	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15730	-240	5	-1.50	17403433945	1079675	109.58	16200	16830	15610	20750	11180	15970	16119.14	5.04	0	-146350	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	6969	-12.30	9.68	12	2.44	-1279.00	1625.00	18290	20250306	-14.00	6859	20241223	129.33	18290	-14.00	20250306	7894	99.27	20250102	18290	-14.00	20250306	7490	110.01	20241223	1.36	N	358570	500	221 억		2232760	N	N	5558	N	00	N
20	20250312	141152	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15750	-220	5	-1.38	15765016780	975436	99.00	16200	16830	15650	20750	11180	15970	16162.02	5.04	0	-145498	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	6978	-12.31	9.69	12	2.20	-1279.00	1625.00	18290	20250306	-13.89	6859	20241223	129.63	18290	-13.89	20250306	7894	99.52	20250102	18290	-13.89	20250306	7490	110.28	20241223	1.36	N	358570	500	221 억		2232760	N	N	5558	N	00	N
21	20250312	131154	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15740	-230	5	-1.44	14578302430	900233	91.36	16200	16830	15650	20750	11180	15970	16193.92	5.04	0	-134592	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	6974	-12.31	9.69	12	2.03	-1279.00	1625.00	18290	20250306	-13.94	6859	20241223	129.48	18290	-13.94	20250306	7894	99.39	20250102	18290	-13.94	20250306	7490	110.15	20241223	1.36	N	358570	500	221 억		2232760	N	N	5558	N	00	N
22	20250312	121158	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15790	-180	5	-1.13	13810150635	851504	86.42	16200	16830	15650	20750	11180	15970	16218.54	5.04	0	-119654	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	6996	-12.35	9.72	12	1.92	-1279.00	1625.00	18290	20250306	-13.67	6859	20241223	130.21	18290	-13.67	20250306	7894	100.03	20250102	18290	-13.67	20250306	7490	110.81	20241223	1.36	N	358570	500	221 억		2232760	N	N	5558	N	00	N
23	20250312	111148	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15690	-280	5	-1.75	11883436005	728977	73.98	16200	16830	15650	20750	11180	15970	16301.52	5.04	0	-85740	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	6951	-12.27	9.66	12	1.65	-1279.00	1625.00	18290	20250306	-14.22	6859	20241223	128.75	18290	-14.22	20250306	7894	98.76	20250102	18290	-14.22	20250306	7490	109.48	20241223	1.36	N	358570	500	221 억		2232760	N	N	5558	N	00	N
24	20250312	101151	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16190	220	2	1.38	7589696765	461203	46.81	16200	16830	16020	20750	11180	15970	16456.30	5.04	0	935	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	7173	-12.66	9.96	12	1.04	-1279.00	1625.00	18290	20250306	-11.48	6859	20241223	136.04	18290	-11.48	20250306	7894	105.09	20250102	18290	-11.48	20250306	7490	116.15	20241223	1.36	N	358570	500	221 억		2232760	N	N	5558	N	00	N
25	20250312	091159	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16240	270	2	1.69	1603729975	98562	10.00	16200	16430	16020	20750	11180	15970	16271.28	5.04	0	-7203	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	7195	-12.70	9.99	12	0.22	-1279.00	1625.00	18290	20250306	-11.21	6859	20241223	136.77	18290	-11.21	20250306	7894	105.73	20250102	18290	-11.21	20250306	7490	116.82	20241223	1.36	N	358570	500	221 억		2232760	N	N	5558	N	00	N
26	20250311	161144	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15970	0	3	0.00	15624351800	982996	42.93	15720	16320	15480	20750	11180	15970	15894.57	5.21	0	-78489	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	7075	-12.49	9.83	12	2.22	-1279.00	1625.00	18290	20250306	-12.68	6859	20241223	132.83	18290	-12.68	20250306	7894	102.31	20250102	18290	-12.68	20250306	7490	113.22	20241223	1.32	N	358570	500	221 억		2308806	N	N	5558	N	00	N
27	20250311	151148	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15980	10	2	0.06	15258803770	960133	41.93	15720	16320	15480	20750	11180	15970	15892.38	5.21	0	-77633	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	7080	-12.49	9.83	12	2.17	-1279.00	1625.00	18290	20250306	-12.63	6859	20241223	132.98	18290	-12.63	20250306	7894	102.43	20250102	18290	-12.63	20250306	7490	113.35	20241223	1.32	N	358570	500	221 억		2308806	N	N	2776	N	00	N
28	20250311	141151	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15950	-20	5	-0.13	12777972430	804467	35.13	15720	16320	15480	20750	11180	15970	15883.77	5.21	0	-72311	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	7067	-12.47	9.82	12	1.82	-1279.00	1625.00	18290	20250306	-12.79	6859	20241223	132.54	18290	-12.79	20250306	7894	102.05	20250102	18290	-12.79	20250306	7490	112.95	20241223	1.32	N	358570	500	221 억		2308806	N	N	2776	N	00	N
29	20250311	131148	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15900	-70	5	-0.44	11321157165	712385	31.11	15720	16320	15480	20750	11180	15970	15891.91	5.21	0	-74478	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	7044	-12.43	9.78	12	1.61	-1279.00	1625.00	18290	20250306	-13.07	6859	20241223	131.81	18290	-13.07	20250306	7894	101.42	20250102	18290	-13.07	20250306	7490	112.28	20241223	1.32	N	358570	500	221 억		2308806	N	N	2776	N	00	N
30	20250311	121146	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15870	-100	5	-0.63	10477007470	659363	28.80	15720	16320	15480	20750	11180	15970	15889.59	5.21	0	-62941	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	7031	-12.41	9.77	12	1.49	-1279.00	1625.00	18290	20250306	-13.23	6859	20241223	131.37	18290	-13.23	20250306	7894	101.04	20250102	18290	-13.23	20250306	7490	111.88	20241223	1.32	N	358570	500	221 억		2308806	N	N	2776	N	00	N
31	20250311	111146	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15590	-380	5	-2.38	9574106175	601983	26.29	15720	16320	15480	20750	11180	15970	15904.28	5.21	0	-60650	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	6907	-12.19	9.59	12	1.36	-1279.00	1625.00	18290	20250306	-14.76	6859	20241223	127.29	18290	-14.76	20250306	7894	97.49	20250102	18290	-14.76	20250306	7490	108.14	20241223	1.32	N	358570	500	221 억		2308806	N	N	2776	N	00	N
32	20250311	101147	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15870	-100	5	-0.63	6843171955	427261	18.66	15720	16320	15520	20750	11180	15970	16016.38	5.21	0	-53664	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	7031	-12.41	9.77	12	0.96	-1279.00	1625.00	18290	20250306	-13.23	6859	20241223	131.37	18290	-13.23	20250306	7894	101.04	20250102	18290	-13.23	20250306	7490	111.88	20241223	1.32	N	358570	500	221 억		2308806	N	N	2776	N	00	N
33	20250311	091149	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16000	30	2	0.19	1785730165	112157	4.90	15720	16050	15520	20750	11180	15970	15921.70	5.21	0	2500	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	7089	-12.51	9.85	12	0.25	-1279.00	1625.00	18290	20250306	-12.52	6859	20241223	133.27	18290	-12.52	20250306	7894	102.69	20250102	18290	-12.52	20250306	7490	113.62	20241223	1.32	N	358570	500	221 억		2308806	N	N	2776	N	00	N
34	20250310	161137	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15970	-1190	5	-6.93	36966271340	2280484	81.19	16670	16720	15510	22300	12020	17160	16209.28	6.23	0	-456836	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7075	-12.49	9.83	12	5.15	-1279.00	1625.00	18290	20250306	-12.68	6859	20241223	132.83	18290	-12.68	20250306	7894	102.31	20250102	18290	-12.68	20250306	7490	113.22	20241223	1.24	N	358570	500	221 억		2758326	N	N	2753	N	00	N
35	20250310	151145	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15970	-1190	5	-6.93	34937128740	2153125	76.66	16670	16720	15510	22300	12020	17160	16225.37	6.23	0	-452304	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7075	-12.49	9.83	12	4.86	-1279.00	1625.00	18290	20250306	-12.68	6859	20241223	132.83	18290	-12.68	20250306	7894	102.31	20250102	18290	-12.68	20250306	7490	113.22	20241223	1.24	N	358570	500	221 억		2758326	N	N	2019	N	00	N
36	20250310	141143	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15840	-1320	5	-7.69	27475226515	1689438	60.15	16670	16720	15510	22300	12020	17160	16261.87	6.23	0	-318866	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7018	-12.38	9.75	12	3.81	-1279.00	1625.00	18290	20250306	-13.40	6859	20241223	130.94	18290	-13.40	20250306	7894	100.66	20250102	18290	-13.40	20250306	7490	111.48	20241223	1.24	N	358570	500	221 억		2758326	N	N	2019	N	00	N
37	20250310	131142	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16230	-930	5	-5.42	23738234840	1456374	51.85	16670	16720	15510	22300	12020	17160	16298.36	6.23	0	-271761	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7191	-12.69	9.99	12	3.29	-1279.00	1625.00	18290	20250306	-11.26	6859	20241223	136.62	18290	-11.26	20250306	7894	105.60	20250102	18290	-11.26	20250306	7490	116.69	20241223	1.24	N	358570	500	221 억		2758326	N	N	2019	N	00	N
38	20250310	121139	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16570	-590	5	-3.44	21802645465	1337969	47.63	16670	16720	15510	22300	12020	17160	16294.03	6.23	0	-232432	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7341	-12.96	10.20	12	3.02	-1279.00	1625.00	18290	20250306	-9.40	6859	20241223	141.58	18290	-9.40	20250306	7894	109.91	20250102	18290	-9.40	20250306	7490	121.23	20241223	1.24	N	358570	500	221 억		2758326	N	N	2019	N	00	N
39	20250310	111139	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16620	-540	5	-3.15	19331796530	1188832	42.33	16670	16720	15510	22300	12020	17160	16259.65	6.23	0	-205707	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7363	-12.99	10.23	12	2.68	-1279.00	1625.00	18290	20250306	-9.13	6859	20241223	142.31	18290	-9.13	20250306	7894	110.54	20250102	18290	-9.13	20250306	7490	121.90	20241223	1.24	N	358570	500	221 억		2758326	N	N	2019	N	00	N
40	20250310	101139	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16470	-690	5	-4.02	15384975375	950923	33.86	16670	16670	15510	22300	12020	17160	16176.91	6.23	0	-212816	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7297	-12.88	10.14	12	2.15	-1279.00	1625.00	18290	20250306	-9.95	6859	20241223	140.12	18290	-9.95	20250306	7894	108.64	20250102	18290	-9.95	20250306	7490	119.89	20241223	1.24	N	358570	500	221 억		2758326	N	N	2019	N	00	N
41	20250310	091141	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15820	-1340	5	-7.81	6112632425	377034	13.42	16670	16670	15810	22300	12020	17160	16207.34	6.23	0	-80148	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7009	-12.37	9.74	12	0.85	-1279.00	1625.00	18290	20250306	-13.50	6859	20241223	130.65	18290	-13.50	20250306	7894	100.41	20250102	18290	-13.50	20250306	7490	111.21	20241223	1.24	N	358570	500	221 억		2758326	N	N	2019	N	00	N
42	20250307	161137	57	100.00	KSQ150		일반서비스	N	N	N	N		N	17160	1110	2	6.92	47374149900	2801683	82.97	16000	17480	15500	20850	11240	16050	16908.89	6.21	0	28901	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	7603	-13.42	10.56	12	6.32	-1279.00	1625.00	18290	20250306	-6.18	6859	20241223	150.18	18290	-6.18	20250306	7894	117.38	20250102	18290	-6.18	20250306	7490	129.11	20241223	1.21	N	358570	500	221 억		2751920	N	N	1964	N	00	N
43	20250307	151141	57	100.00	KSQ150		일반서비스	N	N	N	N		N	17080	1030	2	6.42	46095541420	2727021	80.76	16000	17480	15500	20850	11240	16050	16903.27	6.21	0	22135	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	7567	-13.35	10.51	12	6.16	-1279.00	1625.00	18290	20250306	-6.62	6859	20241223	149.02	18290	-6.62	20250306	7894	116.37	20250102	18290	-6.62	20250306	7490	128.04	20241223	1.21	N	358570	500	221 억		2751920	N	N	77188	N	00	N
44	20250307	141138	57	100.00	KSQ150		일반서비스	N	N	N	N		N	17050	1000	2	6.23	38501844015	2279455	67.50	16000	17480	15500	20850	11240	16050	16890.83	6.21	0	-14841	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	7554	-13.33	10.49	12	5.14	-1279.00	1625.00	18290	20250306	-6.78	6859	20241223	148.58	18290	-6.78	20250306	7894	115.99	20250102	18290	-6.78	20250306	7490	127.64	20241223	1.21	N	358570	500	221 억		2751920	N	N	77188	N	00	N
45	20250307	131140	57	100.00	KSQ150		일반서비스	N	N	N	N		N	17150	1100	2	6.85	31791377755	1888328	55.92	16000	17420	15500	20850	11240	16050	16835.75	6.21	0	7056	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	7598	-13.41	10.55	12	4.26	-1279.00	1625.00	18290	20250306	-6.23	6859	20241223	150.04	18290	-6.23	20250306	7894	117.25	20250102	18290	-6.23	20250306	7490	128.97	20241223	1.21	N	358570	500	221 억		2751920	N	N	77188	N	00	N
46	20250307	121139	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16855	805	2	5.02	19995989870	1201275	35.57	16000	17230	15500	20850	11240	16050	16645.66	6.21	0	56504	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	7468	-13.18	10.37	12	2.71	-1279.00	1625.00	18290	20250306	-7.85	6859	20241223	145.74	18290	-7.85	20250306	7894	113.52	20250102	18290	-7.85	20250306	7490	125.03	20241223	1.21	N	358570	500	221 억		2751920	N	N	77188	N	00	N
47	20250307	111138	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16760	710	2	4.42	16764927800	1010138	29.91	16000	17230	15500	20850	11240	16050	16596.70	6.21	0	57292	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	7425	-13.10	10.31	12	2.28	-1279.00	1625.00	18290	20250306	-8.37	6859	20241223	144.35	18290	-8.37	20250306	7894	112.31	20250102	18290	-8.37	20250306	7490	123.77	20241223	1.21	N	358570	500	221 억		2751920	N	N	77188	N	00	N
48	20250307	101135	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16830	780	2	4.86	10084636195	616724	18.26	16000	16920	15500	20850	11240	16050	16351.97	6.21	0	23268	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	7456	-13.16	10.36	12	1.39	-1279.00	1625.00	18290	20250306	-7.98	6859	20241223	145.37	18290	-7.98	20250306	7894	113.20	20250102	18290	-7.98	20250306	7490	124.70	20241223	1.21	N	358570	500	221 억		2751920	N	N	77188	N	00	N
49	20250307	091142	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15790	-260	5	-1.62	1801500700	114848	3.40	16000	16000	15500	20850	11240	16050	15685.79	6.21	0	14303	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	6996	-12.35	9.72	12	0.26	-1279.00	1625.00	18290	20250306	-13.67	6859	20241223	130.21	18290	-13.67	20250306	7894	100.03	20250102	18290	-13.67	20250306	7490	110.81	20241223	1.21	N	358570	500	221 억		2751920	N	N	77188	N	00	N
50	20250306	161130	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	16050	-580	5	-3.49	57666049910	3367688	195.57	17140	18290	15710	21600	11650	16630	17123.96	6.02	0	93076	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	7111	-12.55	9.88	12	7.60	-1279.00	1625.00	18290	20250306	-12.25	6859	20241223	134.00	18290	-12.25	20250306	7894	103.32	20250102	18290	-12.25	20250306	7490	114.29	20241223	1.20	N	358570	500	221 억		2665750	N	N	77188	N	00	N
51	20250306	151130	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	15760	-870	5	-5.23	56210489665	3275952	190.24	17140	18290	15730	21600	11650	16630	17158.52	6.02	0	64662	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	6982	-12.32	9.70	12	7.39	-1279.00	1625.00	18290	20250306	-13.83	6859	20241223	129.77	18290	-13.83	20250306	7894	99.65	20250102	18290	-13.83	20250306	7490	110.41	20241223	1.20	N	358570	500	221 억		2665750	N	N	4204	N	00	N
52	20250306	141130	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	16350	-280	5	-1.68	49193888850	2836793	164.74	17140	18290	16060	21600	11650	16630	17341.37	6.02	0	-38569	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	7244	-12.78	10.06	12	6.40	-1279.00	1625.00	18290	20250306	-10.61	6859	20241223	138.37	18290	-10.61	20250306	7894	107.12	20250102	18290	-10.61	20250306	7490	118.29	20241223	1.20	N	358570	500	221 억		2665750	N	N	4204	N	00	N
53	20250306	131130	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	16430	-200	5	-1.20	44322125080	2536676	147.31	17140	18290	16390	21600	11650	16630	17472.52	6.02	0	-60452	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	7279	-12.85	10.11	12	5.73	-1279.00	1625.00	18290	20250306	-10.17	6859	20241223	139.54	18290	-10.17	20250306	7894	108.13	20250102	18290	-10.17	20250306	7490	119.36	20241223	1.20	N	358570	500	221 억		2665750	N	N	4204	N	00	N
54	20250306	121129	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	16780	150	2	0.90	40869353155	2328999	135.25	17140	18290	16720	21600	11650	16630	17548.03	6.02	0	-19812	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	7434	-13.12	10.33	12	5.26	-1279.00	1625.00	18290	20250306	-8.26	6859	20241223	144.64	18290	-8.26	20250306	7894	112.57	20250102	18290	-8.26	20250306	7490	124.03	20241223	1.20	N	358570	500	221 억		2665750	N	N	4204	N	00	N
55	20250306	111126	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	16730	100	2	0.60	37679669945	2139989	124.27	17140	18290	16720	21600	11650	16630	17607.41	6.02	0	17492	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	7412	-13.08	10.30	12	4.83	-1279.00	1625.00	18290	20250306	-8.53	6859	20241223	143.91	18290	-8.53	20250306	7894	111.93	20250102	18290	-8.53	20250306	7490	123.36	20241223	1.20	N	358570	500	221 억		2665750	N	N	4204	N	00	N
56	20250306	101129	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	17420	790	2	4.75	31832224000	1796407	104.32	17140	18290	17120	21600	11650	16630	17719.94	6.02	0	108854	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	7718	-13.62	10.72	12	4.05	-1279.00	1625.00	18290	20250306	-4.76	6859	20241223	153.97	18290	-4.76	20250306	7894	120.67	20250102	18290	-4.76	20250306	7490	132.58	20241223	1.20	N	358570	500	221 억		2665750	N	N	4204	N	00	N
57	20250306	091133	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	17760	1130	2	6.79	17494632750	983171	57.10	17140	18290	17120	21600	11650	16630	17794.09	6.02	0	165340	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	7869	-13.89	10.93	12	2.22	-1279.00	1625.00	18290	20250306	-2.90	6859	20241223	158.93	18290	-2.90	20250306	7894	124.98	20250102	18290	-2.90	20250306	7490	137.12	20241223	1.20	N	358570	500	221 억		2665750	N	N	4204	N	00	N
58	20250305	161115	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16630	540	2	3.36	28332479860	1715847	96.31	16340	17100	16000	20900	11270	16090	16512.01	6.58	0	-243266	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7368	-13.00	10.23	12	3.87	-1279.00	1625.00	17250	20250227	-3.59	6859	20241223	142.46	17250	-3.59	20250227	7894	110.67	20250102	17250	-3.59	20250227	7490	122.03	20241223	1.12	N	358570	500	221 억		2917289	N	N	4204	N	00	N
59	20250305	151121	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16540	450	2	2.80	27433008900	1661649	93.26	16340	17100	16000	20900	11270	16090	16509.51	6.58	0	-242549	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7328	-12.93	10.18	12	3.75	-1279.00	1625.00	17250	20250227	-4.12	6859	20241223	141.14	17250	-4.12	20250227	7894	109.53	20250102	17250	-4.12	20250227	7490	120.83	20241223	1.12	N	358570	500	221 억		2917289	N	N	42981	N	00	N
60	20250305	141121	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16350	260	2	1.62	24243212350	1467729	82.38	16340	17100	16000	20900	11270	16090	16517.50	6.58	0	-211679	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7244	-12.78	10.06	12	3.31	-1279.00	1625.00	17250	20250227	-5.22	6859	20241223	138.37	17250	-5.22	20250227	7894	107.12	20250102	17250	-5.22	20250227	7490	118.29	20241223	1.12	N	358570	500	221 억		2917289	N	N	42981	N	00	N
61	20250305	131117	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16200	110	2	0.68	22734183125	1375120	77.18	16340	17100	16000	20900	11270	16090	16532.51	6.58	0	-162112	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7177	-12.67	9.97	12	3.10	-1279.00	1625.00	17250	20250227	-6.09	6859	20241223	136.19	17250	-6.09	20250227	7894	105.22	20250102	17250	-6.09	20250227	7490	116.29	20241223	1.12	N	358570	500	221 억		2917289	N	N	42981	N	00	N
62	20250305	121119	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16210	120	2	0.75	21365138975	1290889	72.45	16340	17100	16000	20900	11270	16090	16550.72	6.58	0	-111624	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7182	-12.67	9.98	12	2.91	-1279.00	1625.00	17250	20250227	-6.03	6859	20241223	136.33	17250	-6.03	20250227	7894	105.35	20250102	17250	-6.03	20250227	7490	116.42	20241223	1.12	N	358570	500	221 억		2917289	N	N	42981	N	00	N
63	20250305	111113	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16430	340	2	2.11	19771126470	1193379	66.98	16340	17100	16000	20900	11270	16090	16567.35	6.58	0	-64223	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7279	-12.85	10.11	12	2.69	-1279.00	1625.00	17250	20250227	-4.75	6859	20241223	139.54	17250	-4.75	20250227	7894	108.13	20250102	17250	-4.75	20250227	7490	119.36	20241223	1.12	N	358570	500	221 억		2917289	N	N	42981	N	00	N
64	20250305	101117	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16430	340	2	2.11	16381490550	986765	55.38	16340	17100	16000	20900	11270	16090	16601.21	6.58	0	10204	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7279	-12.85	10.11	12	2.23	-1279.00	1625.00	17250	20250227	-4.75	6859	20241223	139.54	17250	-4.75	20250227	7894	108.13	20250102	17250	-4.75	20250227	7490	119.36	20241223	1.12	N	358570	500	221 억		2917289	N	N	42981	N	00	N
65	20250305	091117	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16370	280	2	1.74	3180986335	194753	10.93	16340	16500	16000	20900	11270	16090	16333.44	6.58	0	-11509	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7253	-12.80	10.07	12	0.44	-1279.00	1625.00	17250	20250227	-5.10	6859	20241223	138.66	17250	-5.10	20250227	7894	107.37	20250102	17250	-5.10	20250227	7490	118.56	20241223	1.12	N	358570	500	221 억		2917289	N	N	42981	N	00	N
66	20250304	161105	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16090	-30	5	-0.19	28051886865	1772215	141.25	16460	16690	15150	20950	11290	16120	15826.84	7.01	0	-172263	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	7129	-12.58	9.90	12	4.00	-1279.00	1625.00	17250	20250227	-6.72	6859	20241223	134.58	17250	-6.72	20250227	7894	103.83	20250102	17250	-6.72	20250227	7490	114.82	20241223	1.09	N	358570	500	221 억		3107469	N	N	42981	N	00	N
67	20250304	151101	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16150	30	2	0.19	24582703200	1557767	124.16	16460	16690	15150	20950	11290	16120	15780.07	7.01	0	-126472	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	7155	-12.63	9.94	12	3.52	-1279.00	1625.00	17250	20250227	-6.38	6859	20241223	135.46	17250	-6.38	20250227	7894	104.59	20250102	17250	-6.38	20250227	7490	115.62	20241223	1.09	N	358570	500	221 억		3107469	N	N	3253	N	00	N
68	20250304	141106	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15850	-270	5	-1.67	20848197260	1323183	105.46	16460	16690	15150	20950	11290	16120	15755.26	7.01	0	-75129	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	7022	-12.39	9.75	12	2.99	-1279.00	1625.00	17250	20250227	-8.12	6859	20241223	131.08	17250	-8.12	20250227	7894	100.79	20250102	17250	-8.12	20250227	7490	111.62	20241223	1.09	N	358570	500	221 억		3107469	N	N	3253	N	00	N
69	20250304	131103	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15455	-665	5	-4.13	17828455630	1131379	90.18	16460	16690	15150	20950	11290	16120	15757.19	7.01	0	-18036	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	6847	-12.08	9.51	12	2.55	-1279.00	1625.00	17250	20250227	-10.41	6859	20241223	125.32	17250	-10.41	20250227	7894	95.78	20250102	17250	-10.41	20250227	7490	106.34	20241223	1.09	N	358570	500	221 억		3107469	N	N	3253	N	00	N
70	20250304	121100	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15370	-750	5	-4.65	16346110935	1035686	82.55	16460	16690	15150	20950	11290	16120	15781.89	7.01	0	2571	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	6810	-12.02	9.46	12	2.34	-1279.00	1625.00	17250	20250227	-10.90	6859	20241223	124.09	17250	-10.90	20250227	7894	94.70	20250102	17250	-10.90	20250227	7490	105.21	20241223	1.09	N	358570	500	221 억		3107469	N	N	3253	N	00	N
71	20250304	111104	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15390	-730	5	-4.53	13696085155	862386	68.74	16460	16690	15300	20950	11290	16120	15880.78	7.01	0	-33757	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	6819	-12.03	9.47	12	1.95	-1279.00	1625.00	17250	20250227	-10.78	6859	20241223	124.38	17250	-10.78	20250227	7894	94.96	20250102	17250	-10.78	20250227	7490	105.47	20241223	1.09	N	358570	500	221 억		3107469	N	N	3253	N	00	N
72	20250304	101058	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15520	-600	5	-3.72	10784052105	674423	53.75	16460	16690	15330	20950	11290	16120	15989.46	7.01	0	-39850	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	6876	-12.13	9.55	12	1.52	-1279.00	1625.00	17250	20250227	-10.03	6859	20241223	126.27	17250	-10.03	20250227	7894	96.61	20250102	17250	-10.03	20250227	7490	107.21	20241223	1.09	N	358570	500	221 억		3107469	N	N	3253	N	00	N
73	20250304	091055	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16580	460	2	2.85	3243604590	198227	15.80	16460	16690	15910	20950	11290	16120	16366.85	7.01	0	3881	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	7346	-12.96	10.20	12	0.45	-1279.00	1625.00	17250	20250227	-3.88	6859	20241223	141.73	17250	-3.88	20250227	7894	110.03	20250102	17250	-3.88	20250227	7490	121.36	20241223	1.09	N	358570	500	221 억		3107469	N	N	3253	N	00	N