KissMeData/006730/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

65 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	20250228	160228	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5590	-170	5	-2.95	662248130	117875	322.79	5710	5750	5550	7480	4040	5760	5618.22	10.73	-33631	5833	5796	5753	5716	5673	5800	5720	337	1720	500	4370	10	1	65926923	3685	2.72	0.43	12	0.18	2052.00	13083.00	8250	20240517	-32.24	5060	20241220	10.47	5800	-3.62	20250226	5350	4.49	20250203	8250	-32.24	20240517	5060	10.47	20241220	0.51	N	006730	500	337 억	7071349	N	N	1719	N	N
3	20250228	150228	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5580	-180	5	-3.12	627697460	111697	305.88	5710	5750	5550	7480	4040	5760	5619.64	10.73	-35464	5833	5796	5753	5716	5673	5800	5720	337	1720	500	4370	10	1	65926923	3679	2.72	0.43	12	0.17	2052.00	13083.00	8250	20240517	-32.36	5060	20241220	10.28	5800	-3.79	20250226	5350	4.30	20250203	8250	-32.36	20240517	5060	10.28	20241220	0.51	N	006730	500	337 억	7071349	N	N	305	N	N
4	20250228	140229	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5600	-160	5	-2.78	459012050	81535	223.28	5710	5750	5570	7480	4040	5760	5629.63	10.73	-26137	5833	5796	5753	5716	5673	5800	5720	337	1720	500	4370	10	1	65926923	3692	2.73	0.43	12	0.12	2052.00	13083.00	8250	20240517	-32.12	5060	20241220	10.67	5800	-3.45	20250226	5350	4.67	20250203	8250	-32.12	20240517	5060	10.67	20241220	0.51	N	006730	500	337 억	7071349	N	N	305	N	N
5	20250228	130229	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5590	-170	5	-2.95	406409520	72130	197.52	5710	5750	5570	7480	4040	5760	5634.40	10.73	-27279	5833	5796	5753	5716	5673	5800	5720	337	1720	500	4370	10	1	65926923	3685	2.72	0.43	12	0.11	2052.00	13083.00	8250	20240517	-32.24	5060	20241220	10.47	5800	-3.62	20250226	5350	4.49	20250203	8250	-32.24	20240517	5060	10.47	20241220	0.51	N	006730	500	337 억	7071349	N	N	305	N	N
6	20250228	120227	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5580	-180	5	-3.12	291938680	51697	141.57	5710	5750	5580	7480	4040	5760	5647.11	10.73	-17229	5833	5796	5753	5716	5673	5800	5720	337	1720	500	4370	10	1	65926923	3679	2.72	0.43	12	0.08	2052.00	13083.00	8250	20240517	-32.36	5060	20241220	10.28	5800	-3.79	20250226	5350	4.30	20250203	8250	-32.36	20240517	5060	10.28	20241220	0.51	N	006730	500	337 억	7071349	N	N	305	N	N
7	20250228	110227	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5650	-110	5	-1.91	177512220	31307	85.73	5710	5750	5640	7480	4040	5760	5670.05	10.73	-2601	5833	5796	5753	5716	5673	5800	5720	337	1720	500	4370	10	1	65926923	3725	2.75	0.43	12	0.05	2052.00	13083.00	8250	20240517	-31.52	5060	20241220	11.66	5800	-2.59	20250226	5350	5.61	20250203	8250	-31.52	20240517	5060	11.66	20241220	0.51	N	006730	500	337 억	7071349	N	N	305	N	N
8	20250228	100227	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5660	-100	5	-1.74	97538250	17195	47.09	5710	5750	5650	7480	4040	5760	5672.48	10.73	-5214	5833	5796	5753	5716	5673	5800	5720	337	1720	500	4370	10	1	65926923	3731	2.76	0.43	12	0.03	2052.00	13083.00	8250	20240517	-31.39	5060	20241220	11.86	5800	-2.41	20250226	5350	5.79	20250203	8250	-31.39	20240517	5060	11.86	20241220	0.51	N	006730	500	337 억	7071349	N	N	305	N	N
9	20250228	090228	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5690	-70	5	-1.22	23260180	4082	11.18	5710	5750	5670	7480	4040	5760	5698.23	10.73	-3601	5833	5796	5753	5716	5673	5800	5720	337	1720	500	4370	10	1	65926923	3751	2.77	0.43	12	0.01	2052.00	13083.00	8250	20240517	-31.03	5060	20241220	12.45	5800	-1.90	20250226	5350	6.36	20250203	8250	-31.03	20240517	5060	12.45	20241220	0.51	N	006730	500	337 억	7071349	N	N	305	N	N
10	20250227	160225	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5760	-10	5	-0.17	209740630	36511	48.05	5760	5790	5710	7500	4040	5770	5744.58	10.74	-10521	5876	5822	5746	5692	5616	5850	5720	337	1730	500	4380	10	1	65926923	3797	2.81	0.44	12	0.06	2052.00	13083.00	8250	20240517	-30.18	5060	20241220	13.83	5800	-0.69	20250226	5350	7.66	20250203	8250	-30.18	20240517	5060	13.83	20241220	0.50	N	006730	500	337 억	7080092	N	N	305	N	N
11	20250227	150226	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5750	-20	5	-0.35	194754000	33906	44.62	5760	5790	5710	7500	4040	5770	5743.94	10.74	-11838	5876	5822	5746	5692	5616	5850	5720	337	1730	500	4380	10	1	65926923	3791	2.80	0.44	12	0.05	2052.00	13083.00	8250	20240517	-30.30	5060	20241220	13.64	5800	-0.86	20250226	5350	7.48	20250203	8250	-30.30	20240517	5060	13.64	20241220	0.50	N	006730	500	337 억	7080092	N	N	4	N	N
12	20250227	140227	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5750	-20	5	-0.35	178679080	31110	40.94	5760	5790	5710	7500	4040	5770	5743.46	10.74	-13476	5876	5822	5746	5692	5616	5850	5720	337	1730	500	4380	10	1	65926923	3791	2.80	0.44	12	0.05	2052.00	13083.00	8250	20240517	-30.30	5060	20241220	13.64	5800	-0.86	20250226	5350	7.48	20250203	8250	-30.30	20240517	5060	13.64	20241220	0.50	N	006730	500	337 억	7080092	N	N	4	N	N
13	20250227	130226	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5750	-20	5	-0.35	174727920	30421	40.04	5760	5790	5710	7500	4040	5770	5743.66	10.74	-14065	5876	5822	5746	5692	5616	5850	5720	337	1730	500	4380	10	1	65926923	3791	2.80	0.44	12	0.05	2052.00	13083.00	8250	20240517	-30.30	5060	20241220	13.64	5800	-0.86	20250226	5350	7.48	20250203	8250	-30.30	20240517	5060	13.64	20241220	0.50	N	006730	500	337 억	7080092	N	N	4	N	N
14	20250227	120226	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5720	-50	5	-0.87	131264340	22846	30.07	5760	5790	5710	7500	4040	5770	5745.62	10.74	-13418	5876	5822	5746	5692	5616	5850	5720	337	1730	500	4380	10	1	65926923	3771	2.79	0.44	12	0.03	2052.00	13083.00	8250	20240517	-30.67	5060	20241220	13.04	5800	-1.38	20250226	5350	6.92	20250203	8250	-30.67	20240517	5060	13.04	20241220	0.50	N	006730	500	337 억	7080092	N	N	4	N	N
15	20250227	110227	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5730	-40	5	-0.69	96397360	16749	22.04	5760	5790	5730	7500	4040	5770	5755.41	10.74	-10333	5876	5822	5746	5692	5616	5850	5720	337	1730	500	4380	10	1	65926923	3778	2.79	0.44	12	0.03	2052.00	13083.00	8250	20240517	-30.55	5060	20241220	13.24	5800	-1.21	20250226	5350	7.10	20250203	8250	-30.55	20240517	5060	13.24	20241220	0.50	N	006730	500	337 억	7080092	N	N	4	N	N
16	20250227	100234	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5760	-10	5	-0.17	62741760	10886	14.33	5760	5790	5740	7500	4040	5770	5763.53	10.74	-6470	5876	5822	5746	5692	5616	5850	5720	337	1730	500	4380	10	1	65926923	3797	2.81	0.44	12	0.02	2052.00	13083.00	8250	20240517	-30.18	5060	20241220	13.83	5800	-0.69	20250226	5350	7.66	20250203	8250	-30.18	20240517	5060	13.83	20241220	0.50	N	006730	500	337 억	7080092	N	N	4	N	N
17	20250227	090234	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5740	-30	5	-0.52	10138600	1762	2.32	5760	5790	5740	7500	4040	5770	5754.03	10.74	-1382	5876	5822	5746	5692	5616	5850	5720	337	1730	500	4380	10	1	65926923	3784	2.80	0.44	12	0.00	2052.00	13083.00	8250	20240517	-30.42	5060	20241220	13.44	5800	-1.03	20250226	5350	7.29	20250203	8250	-30.42	20240517	5060	13.44	20241220	0.50	N	006730	500	337 억	7080092	N	N	4	N	N
18	20250226	160226	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5770	80	2	1.41	437683590	75976	196.13	5670	5800	5670	7390	3990	5690	5760.80	10.72	13781	5763	5726	5693	5656	5623	5745	5675	337	1700	500	4320	10	1	65926923	3804	2.81	0.44	12	0.12	2052.00	13083.00	8250	20240517	-30.06	5060	20241220	14.03	5800	-0.52	20250226	5350	7.85	20250203	8250	-30.06	20240517	5060	14.03	20241220	0.51	N	006730	500	337 억	7065183	N	N	4	N	N
19	20250226	150227	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5790	100	2	1.76	411850440	71496	184.57	5670	5800	5670	7390	3990	5690	5760.47	10.72	12421	5763	5726	5693	5656	5623	5745	5675	337	1700	500	4320	10	1	65926923	3817	2.82	0.44	12	0.11	2052.00	13083.00	8250	20240517	-29.82	5060	20241220	14.43	5800	-0.17	20250226	5350	8.22	20250203	8250	-29.82	20240517	5060	14.43	20241220	0.51	N	006730	500	337 억	7065183	N	N	0	N	N
20	20250226	140226	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5770	80	2	1.41	372113930	64618	166.81	5670	5800	5670	7390	3990	5690	5758.67	10.72	11009	5763	5726	5693	5656	5623	5745	5675	337	1700	500	4320	10	1	65926923	3804	2.81	0.44	12	0.10	2052.00	13083.00	8250	20240517	-30.06	5060	20241220	14.03	5800	-0.52	20250226	5350	7.85	20250203	8250	-30.06	20240517	5060	14.03	20241220	0.51	N	006730	500	337 억	7065183	N	N	0	N	N
21	20250226	130228	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5770	80	2	1.41	312339240	54274	140.11	5670	5800	5670	7390	3990	5690	5754.86	10.72	10848	5763	5726	5693	5656	5623	5745	5675	337	1700	500	4320	10	1	65926923	3804	2.81	0.44	12	0.08	2052.00	13083.00	8250	20240517	-30.06	5060	20241220	14.03	5800	-0.52	20250226	5350	7.85	20250203	8250	-30.06	20240517	5060	14.03	20241220	0.51	N	006730	500	337 억	7065183	N	N	0	N	N
22	20250226	120226	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5770	80	2	1.41	224779340	39131	101.02	5670	5780	5670	7390	3990	5690	5744.28	10.72	13396	5763	5726	5693	5656	5623	5745	5675	337	1700	500	4320	10	1	65926923	3804	2.81	0.44	12	0.06	2052.00	13083.00	8250	20240517	-30.06	5060	20241220	14.03	5780	-0.17	20250226	5350	7.85	20250203	8250	-30.06	20240517	5060	14.03	20241220	0.51	N	006730	500	337 억	7065183	N	N	0	N	N
23	20250226	110226	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5740	50	2	0.88	98713030	17254	44.54	5670	5750	5670	7390	3990	5690	5721.17	10.72	3550	5763	5726	5693	5656	5623	5745	5675	337	1700	500	4320	10	1	65926923	3784	2.80	0.44	12	0.03	2052.00	13083.00	8250	20240517	-30.42	5060	20241220	13.44	5750	-0.17	20250226	5350	7.29	20250203	8250	-30.42	20240517	5060	13.44	20241220	0.51	N	006730	500	337 억	7065183	N	N	0	N	N
24	20250226	100226	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5720	30	2	0.53	29997260	5259	13.58	5670	5740	5670	7390	3990	5690	5703.99	10.72	785	5763	5726	5693	5656	5623	5745	5675	337	1700	500	4320	10	1	65926923	3771	2.79	0.44	12	0.01	2052.00	13083.00	8250	20240517	-30.67	5060	20241220	13.04	5740	0.00	20250220	5350	6.92	20250203	8250	-30.67	20240517	5060	13.04	20241220	0.51	N	006730	500	337 억	7065183	N	N	0	N	N
25	20250226	090228	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5680	-10	5	-0.18	3669120	647	1.67	5670	5700	5670	7390	3990	5690	5670.97	10.72	-459	5763	5726	5693	5656	5623	5745	5675	337	1700	500	4320	10	1	65926923	3745	2.77	0.43	12	0.00	2052.00	13083.00	8250	20240517	-31.15	5060	20241220	12.25	5740	-1.05	20250220	5350	6.17	20250203	8250	-31.15	20240517	5060	12.25	20241220	0.51	N	006730	500	337 억	7065183	N	N	0	N	N
26	20250225	160226	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5690	-20	5	-0.35	220023770	38619	67.03	5680	5730	5660	7420	4000	5710	5697.30	10.73	-13125	5810	5760	5690	5640	5570	5785	5665	337	1710	500	4330	10	1	65926923	3751	2.77	0.43	12	0.06	2052.00	13083.00	8250	20240517	-31.03	5060	20241220	12.45	5740	-0.87	20250220	5350	6.36	20250203	8250	-31.03	20240517	5060	12.45	20241220	0.52	N	006730	500	337 억	7075456	N	N	964	N	N
27	20250225	150225	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5690	-20	5	-0.35	188869160	33148	57.53	5680	5730	5660	7420	4000	5710	5697.75	10.73	-11627	5810	5760	5690	5640	5570	5785	5665	337	1710	500	4330	10	1	65926923	3751	2.77	0.43	12	0.05	2052.00	13083.00	8250	20240517	-31.03	5060	20241220	12.45	5740	-0.87	20250220	5350	6.36	20250203	8250	-31.03	20240517	5060	12.45	20241220	0.52	N	006730	500	337 억	7075456	N	N	964	N	N
28	20250225	140225	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5700	-10	5	-0.18	158580620	27828	48.30	5680	5730	5660	7420	4000	5710	5698.60	10.73	-10465	5810	5760	5690	5640	5570	5785	5665	337	1710	500	4330	10	1	65926923	3758	2.78	0.44	12	0.04	2052.00	13083.00	8250	20240517	-30.91	5060	20241220	12.65	5740	-0.70	20250220	5350	6.54	20250203	8250	-30.91	20240517	5060	12.65	20241220	0.52	N	006730	500	337 억	7075456	N	N	964	N	N
29	20250225	130226	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5710	0	3	0.00	109341370	19215	33.35	5680	5720	5660	7420	4000	5710	5690.42	10.73	-6033	5810	5760	5690	5640	5570	5785	5665	337	1710	500	4330	10	1	65926923	3764	2.78	0.44	12	0.03	2052.00	13083.00	8250	20240517	-30.79	5060	20241220	12.85	5740	-0.52	20250220	5350	6.73	20250203	8250	-30.79	20240517	5060	12.85	20241220	0.52	N	006730	500	337 억	7075456	N	N	964	N	N
30	20250225	120225	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5710	0	3	0.00	96083640	16891	29.32	5680	5710	5660	7420	4000	5710	5688.45	10.73	-5276	5810	5760	5690	5640	5570	5785	5665	337	1710	500	4330	10	1	65926923	3764	2.78	0.44	12	0.03	2052.00	13083.00	8250	20240517	-30.79	5060	20241220	12.85	5740	-0.52	20250220	5350	6.73	20250203	8250	-30.79	20240517	5060	12.85	20241220	0.52	N	006730	500	337 억	7075456	N	N	964	N	N
31	20250225	110225	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5710	0	3	0.00	65984390	11616	20.16	5680	5710	5660	7420	4000	5710	5680.47	10.73	-3772	5810	5760	5690	5640	5570	5785	5665	337	1710	500	4330	10	1	65926923	3764	2.78	0.44	12	0.02	2052.00	13083.00	8250	20240517	-30.79	5060	20241220	12.85	5740	-0.52	20250220	5350	6.73	20250203	8250	-30.79	20240517	5060	12.85	20241220	0.52	N	006730	500	337 억	7075456	N	N	964	N	N
32	20250225	100224	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5670	-40	5	-0.70	47245660	8324	14.45	5680	5690	5660	7420	4000	5710	5675.84	10.73	-3183	5810	5760	5690	5640	5570	5785	5665	337	1710	500	4330	10	1	65926923	3738	2.76	0.43	12	0.01	2052.00	13083.00	8250	20240517	-31.27	5060	20241220	12.06	5740	-1.22	20250220	5350	5.98	20250203	8250	-31.27	20240517	5060	12.06	20241220	0.52	N	006730	500	337 억	7075456	N	N	964	N	N
33	20250225	090225	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5690	-20	5	-0.35	13393450	2358	4.09	5680	5690	5680	7420	4000	5710	5680.00	10.73	-1779	5810	5760	5690	5640	5570	5785	5665	337	1710	500	4330	10	1	65926923	3751	2.77	0.43	12	0.00	2052.00	13083.00	8250	20240517	-31.03	5060	20241220	12.45	5740	-0.87	20250220	5350	6.36	20250203	8250	-31.03	20240517	5060	12.45	20241220	0.52	N	006730	500	337 억	7075456	N	N	964	N	N
34	20250224	160223	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5710	30	2	0.53	326813730	57592	61.41	5680	5740	5620	7380	3980	5680	5674.64	10.71	10698	5786	5732	5676	5622	5566	5705	5595	337	1700	500	4310	10	1	65926923	3764	2.78	0.44	12	0.09	2052.00	13083.00	8250	20240517	-30.79	5060	20241220	12.85	5740	0.00	20250220	5350	6.73	20250203	8250	-30.79	20240517	5060	12.85	20241220	0.51	N	006730	500	337 억	7062299	N	N	964	N	N
35	20250224	150224	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5720	40	2	0.70	298305880	52607	56.10	5680	5740	5620	7380	3980	5680	5670.46	10.71	8826	5786	5732	5676	5622	5566	5705	5595	337	1700	500	4310	10	1	65926923	3771	2.79	0.44	12	0.08	2052.00	13083.00	8250	20240517	-30.67	5060	20241220	13.04	5740	0.00	20250220	5350	6.92	20250203	8250	-30.67	20240517	5060	13.04	20241220	0.51	N	006730	500	337 억	7062299	N	N	374	N	N
36	20250224	140224	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5700	20	2	0.35	250173890	44183	47.11	5680	5710	5620	7380	3980	5680	5662.22	10.71	9174	5786	5732	5676	5622	5566	5705	5595	337	1700	500	4310	10	1	65926923	3758	2.78	0.44	12	0.07	2052.00	13083.00	8250	20240517	-30.91	5060	20241220	12.65	5740	-0.70	20250220	5350	6.54	20250203	8250	-30.91	20240517	5060	12.65	20241220	0.51	N	006730	500	337 억	7062299	N	N	374	N	N
37	20250224	130224	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5680	0	3	0.00	204804700	36194	38.60	5680	5690	5620	7380	3980	5680	5658.53	10.71	8169	5786	5732	5676	5622	5566	5705	5595	337	1700	500	4310	10	1	65926923	3745	2.77	0.43	12	0.05	2052.00	13083.00	8250	20240517	-31.15	5060	20241220	12.25	5740	-1.05	20250220	5350	6.17	20250203	8250	-31.15	20240517	5060	12.25	20241220	0.51	N	006730	500	337 억	7062299	N	N	374	N	N
38	20250224	120223	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5670	-10	5	-0.18	192386960	34003	36.26	5680	5690	5620	7380	3980	5680	5657.94	10.71	7907	5786	5732	5676	5622	5566	5705	5595	337	1700	500	4310	10	1	65926923	3738	2.76	0.43	12	0.05	2052.00	13083.00	8250	20240517	-31.27	5060	20241220	12.06	5740	-1.22	20250220	5350	5.98	20250203	8250	-31.27	20240517	5060	12.06	20241220	0.51	N	006730	500	337 억	7062299	N	N	374	N	N
39	20250224	110223	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5660	-20	5	-0.35	166146090	29377	31.33	5680	5690	5620	7380	3980	5680	5655.65	10.71	5324	5786	5732	5676	5622	5566	5705	5595	337	1700	500	4310	10	1	65926923	3731	2.76	0.43	12	0.04	2052.00	13083.00	8250	20240517	-31.39	5060	20241220	11.86	5740	-1.39	20250220	5350	5.79	20250203	8250	-31.39	20240517	5060	11.86	20241220	0.51	N	006730	500	337 억	7062299	N	N	374	N	N
40	20250224	100223	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5650	-30	5	-0.53	122883670	21729	23.17	5680	5690	5620	7380	3980	5680	5655.28	10.71	2838	5786	5732	5676	5622	5566	5705	5595	337	1700	500	4310	10	1	65926923	3725	2.75	0.43	12	0.03	2052.00	13083.00	8250	20240517	-31.52	5060	20241220	11.66	5740	-1.57	20250220	5350	5.61	20250203	8250	-31.52	20240517	5060	11.66	20241220	0.51	N	006730	500	337 억	7062299	N	N	374	N	N
41	20250224	090224	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5650	-30	5	-0.53	19761460	3507	3.74	5680	5680	5620	7380	3980	5680	5634.86	10.71	683	5786	5732	5676	5622	5566	5705	5595	337	1700	500	4310	10	1	65926923	3725	2.75	0.43	12	0.01	2052.00	13083.00	8250	20240517	-31.52	5060	20241220	11.66	5740	-1.57	20250220	5350	5.61	20250203	8250	-31.52	20240517	5060	11.66	20241220	0.51	N	006730	500	337 억	7062299	N	N	374	N	N
42	20250221	160223	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5680	-10	5	-0.18	530716920	93545	53.55	5730	5730	5620	7390	3990	5690	5673.39	10.72	-5315	5850	5770	5660	5580	5470	5810	5620	337	1700	500	4320	10	1	65926923	3745	2.77	0.43	12	0.14	2052.00	13083.00	8250	20240517	-31.15	5060	20241220	12.25	5740	-1.05	20250220	5350	6.17	20250203	8250	-31.15	20240517	5060	12.25	20241220	0.51	N	006730	500	337 억	7064450	N	N	374	N	N
43	20250221	150223	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5670	-20	5	-0.35	504312150	88888	50.89	5730	5730	5620	7390	3990	5690	5673.57	10.72	-6818	5850	5770	5660	5580	5470	5810	5620	337	1700	500	4320	10	1	65926923	3738	2.76	0.43	12	0.13	2052.00	13083.00	8250	20240517	-31.27	5060	20241220	12.06	5740	-1.22	20250220	5350	5.98	20250203	8250	-31.27	20240517	5060	12.06	20241220	0.51	N	006730	500	337 억	7064450	N	N	438	N	N
44	20250221	140223	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5670	-20	5	-0.35	440722930	77689	44.48	5730	5730	5620	7390	3990	5690	5672.91	10.72	-8408	5850	5770	5660	5580	5470	5810	5620	337	1700	500	4320	10	1	65926923	3738	2.76	0.43	12	0.12	2052.00	13083.00	8250	20240517	-31.27	5060	20241220	12.06	5740	-1.22	20250220	5350	5.98	20250203	8250	-31.27	20240517	5060	12.06	20241220	0.51	N	006730	500	337 억	7064450	N	N	438	N	N
45	20250221	130223	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5670	-20	5	-0.35	394700240	69577	39.83	5730	5730	5620	7390	3990	5690	5672.86	10.72	-8176	5850	5770	5660	5580	5470	5810	5620	337	1700	500	4320	10	1	65926923	3738	2.76	0.43	12	0.11	2052.00	13083.00	8250	20240517	-31.27	5060	20241220	12.06	5740	-1.22	20250220	5350	5.98	20250203	8250	-31.27	20240517	5060	12.06	20241220	0.51	N	006730	500	337 억	7064450	N	N	438	N	N
46	20250221	120224	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5670	-20	5	-0.35	384596130	67790	38.81	5730	5730	5620	7390	3990	5690	5673.35	10.72	-9169	5850	5770	5660	5580	5470	5810	5620	337	1700	500	4320	10	1	65926923	3738	2.76	0.43	12	0.10	2052.00	13083.00	8250	20240517	-31.27	5060	20241220	12.06	5740	-1.22	20250220	5350	5.98	20250203	8250	-31.27	20240517	5060	12.06	20241220	0.51	N	006730	500	337 억	7064450	N	N	438	N	N
47	20250221	110223	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5630	-60	5	-1.05	357128770	62932	36.03	5730	5730	5620	7390	3990	5690	5674.84	10.72	-9205	5850	5770	5660	5580	5470	5810	5620	337	1700	500	4320	10	1	65926923	3712	2.74	0.43	12	0.10	2052.00	13083.00	8250	20240517	-31.76	5060	20241220	11.26	5740	-1.92	20250220	5350	5.23	20250203	8250	-31.76	20240517	5060	11.26	20241220	0.51	N	006730	500	337 억	7064450	N	N	438	N	N
48	20250221	100223	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5680	-10	5	-0.18	254138260	44678	25.58	5730	5730	5630	7390	3990	5690	5688.22	10.72	-7733	5850	5770	5660	5580	5470	5810	5620	337	1700	500	4320	10	1	65926923	3745	2.77	0.43	12	0.07	2052.00	13083.00	8250	20240517	-31.15	5060	20241220	12.25	5740	-1.05	20250220	5350	6.17	20250203	8250	-31.15	20240517	5060	12.25	20241220	0.51	N	006730	500	337 억	7064450	N	N	438	N	N
49	20250221	090223	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5690	0	3	0.00	88670790	15517	8.88	5730	5730	5690	7390	3990	5690	5714.43	10.72	-9096	5850	5770	5660	5580	5470	5810	5620	337	1700	500	4320	10	1	65926923	3751	2.77	0.43	12	0.02	2052.00	13083.00	8250	20240517	-31.03	5060	20241220	12.45	5740	-0.87	20250220	5350	6.36	20250203	8250	-31.03	20240517	5060	12.45	20241220	0.51	N	006730	500	337 억	7064450	N	N	438	N	N
50	20250220	160222	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5690	150	2	2.71	928809800	163393	148.21	5550	5740	5550	7200	3880	5540	5684.51	10.64	41864	5606	5572	5556	5522	5506	5565	5515	337	1660	500	4210	10	1	65926923	3751	2.77	0.43	12	0.25	2052.00	13083.00	8250	20240517	-31.03	5060	20241220	12.45	5740	-0.87	20250220	5350	6.36	20250203	8250	-31.03	20240517	5060	12.45	20241220	0.51	N	006730	500	337 억	7013912	N	N	438	N	N
51	20250220	150222	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5700	160	2	2.89	905366400	159275	144.47	5550	5740	5550	7200	3880	5540	5684.30	10.64	42846	5606	5572	5556	5522	5506	5565	5515	337	1660	500	4210	10	1	65926923	3758	2.78	0.44	12	0.24	2052.00	13083.00	8250	20240517	-30.91	5060	20241220	12.65	5740	-0.70	20250220	5350	6.54	20250203	8250	-30.91	20240517	5060	12.65	20241220	0.51	N	006730	500	337 억	7013912	N	N	321	N	N
52	20250220	140223	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5680	140	2	2.53	857094940	150778	136.77	5550	5740	5550	7200	3880	5540	5684.48	10.64	41458	5606	5572	5556	5522	5506	5565	5515	337	1660	500	4210	10	1	65926923	3745	2.77	0.43	12	0.23	2052.00	13083.00	8250	20240517	-31.15	5060	20241220	12.25	5740	-1.05	20250220	5350	6.17	20250203	8250	-31.15	20240517	5060	12.25	20241220	0.51	N	006730	500	337 억	7013912	N	N	321	N	N
53	20250220	130222	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5710	170	2	3.07	804667770	141574	128.42	5550	5740	5550	7200	3880	5540	5683.73	10.64	39975	5606	5572	5556	5522	5506	5565	5515	337	1660	500	4210	10	1	65926923	3764	2.78	0.44	12	0.21	2052.00	13083.00	8250	20240517	-30.79	5060	20241220	12.85	5740	-0.52	20250220	5350	6.73	20250203	8250	-30.79	20240517	5060	12.85	20241220	0.51	N	006730	500	337 억	7013912	N	N	321	N	N
54	20250220	120222	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5710	170	2	3.07	765016680	134623	122.11	5550	5740	5550	7200	3880	5540	5682.66	10.64	38452	5606	5572	5556	5522	5506	5565	5515	337	1660	500	4210	10	1	65926923	3764	2.78	0.44	12	0.20	2052.00	13083.00	8250	20240517	-30.79	5060	20241220	12.85	5740	-0.52	20250220	5350	6.73	20250203	8250	-30.79	20240517	5060	12.85	20241220	0.51	N	006730	500	337 억	7013912	N	N	321	N	N
55	20250220	110222	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5700	160	2	2.89	722349310	127138	115.32	5550	5740	5550	7200	3880	5540	5681.62	10.64	36667	5606	5572	5556	5522	5506	5565	5515	337	1660	500	4210	10	1	65926923	3758	2.78	0.44	12	0.19	2052.00	13083.00	8250	20240517	-30.91	5060	20241220	12.65	5740	-0.70	20250220	5350	6.54	20250203	8250	-30.91	20240517	5060	12.65	20241220	0.51	N	006730	500	337 억	7013912	N	N	321	N	N
56	20250220	100221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5700	160	2	2.89	617408890	108768	98.66	5550	5740	5550	7200	3880	5540	5676.38	10.64	35576	5606	5572	5556	5522	5506	5565	5515	337	1660	500	4210	10	1	65926923	3758	2.78	0.44	12	0.16	2052.00	13083.00	8250	20240517	-30.91	5060	20241220	12.65	5740	-0.70	20250220	5350	6.54	20250203	8250	-30.91	20240517	5060	12.65	20241220	0.51	N	006730	500	337 억	7013912	N	N	321	N	N
57	20250220	090223	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5630	90	2	1.62	52690660	9450	8.57	5550	5630	5550	7200	3880	5540	5575.73	10.64	1762	5606	5572	5556	5522	5506	5565	5515	337	1660	500	4210	10	1	65926923	3712	2.74	0.43	12	0.01	2052.00	13083.00	8250	20240517	-31.76	5060	20241220	11.26	5670	-0.71	20250123	5350	5.23	20250203	8250	-31.76	20240517	5060	11.26	20241220	0.51	N	006730	500	337 억	7013912	N	N	321	N	N
58	20250219	160221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5540	-20	5	-0.36	614000570	110238	198.04	5570	5590	5540	7220	3900	5560	5569.77	10.59	29739	5660	5610	5570	5520	5480	5590	5500	337	1660	500	4220	10	1	65926923	3652	2.70	0.42	12	0.17	2052.00	13083.00	8250	20240517	-32.85	5060	20241220	9.49	5670	-2.29	20250123	5350	3.55	20250203	8250	-32.85	20240517	5060	9.49	20241220	0.50	N	006730	500	337 억	6978819	N	N	321	N	N
59	20250219	150222	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5570	10	2	0.18	522370890	93719	168.36	5570	5590	5540	7220	3900	5560	5573.80	10.59	26228	5660	5610	5570	5520	5480	5590	5500	337	1660	500	4220	10	1	65926923	3672	2.71	0.43	12	0.14	2052.00	13083.00	8250	20240517	-32.48	5060	20241220	10.08	5670	-1.76	20250123	5350	4.11	20250203	8250	-32.48	20240517	5060	10.08	20241220	0.50	N	006730	500	337 억	6978819	N	N	30	N	N
60	20250219	140221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5580	20	2	0.36	344696180	61827	111.07	5570	5590	5540	7220	3900	5560	5575.17	10.59	17083	5660	5610	5570	5520	5480	5590	5500	337	1660	500	4220	10	1	65926923	3679	2.72	0.43	12	0.09	2052.00	13083.00	8250	20240517	-32.36	5060	20241220	10.28	5670	-1.59	20250123	5350	4.30	20250203	8250	-32.36	20240517	5060	10.28	20241220	0.50	N	006730	500	337 억	6978819	N	N	30	N	N
61	20250219	130221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5580	20	2	0.36	259709370	46588	83.69	5570	5590	5540	7220	3900	5560	5574.60	10.59	14819	5660	5610	5570	5520	5480	5590	5500	337	1660	500	4220	10	1	65926923	3679	2.72	0.43	12	0.07	2052.00	13083.00	8250	20240517	-32.36	5060	20241220	10.28	5670	-1.59	20250123	5350	4.30	20250203	8250	-32.36	20240517	5060	10.28	20241220	0.50	N	006730	500	337 억	6978819	N	N	30	N	N
62	20250219	120221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5590	30	2	0.54	190107300	34107	61.27	5570	5590	5540	7220	3900	5560	5573.85	10.59	10773	5660	5610	5570	5520	5480	5590	5500	337	1660	500	4220	10	1	65926923	3685	2.72	0.43	12	0.05	2052.00	13083.00	8250	20240517	-32.24	5060	20241220	10.47	5670	-1.41	20250123	5350	4.49	20250203	8250	-32.24	20240517	5060	10.47	20241220	0.50	N	006730	500	337 억	6978819	N	N	30	N	N
63	20250219	110222	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5570	10	2	0.18	153985560	27634	49.64	5570	5590	5540	7220	3900	5560	5572.32	10.59	8635	5660	5610	5570	5520	5480	5590	5500	337	1660	500	4220	10	1	65926923	3672	2.71	0.43	12	0.04	2052.00	13083.00	8250	20240517	-32.48	5060	20241220	10.08	5670	-1.76	20250123	5350	4.11	20250203	8250	-32.48	20240517	5060	10.08	20241220	0.50	N	006730	500	337 억	6978819	N	N	30	N	N
64	20250219	100221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5580	20	2	0.36	97482810	17490	31.42	5570	5590	5540	7220	3900	5560	5573.63	10.59	7177	5660	5610	5570	5520	5480	5590	5500	337	1660	500	4220	10	1	65926923	3679	2.72	0.43	12	0.03	2052.00	13083.00	8250	20240517	-32.36	5060	20241220	10.28	5670	-1.59	20250123	5350	4.30	20250203	8250	-32.36	20240517	5060	10.28	20241220	0.50	N	006730	500	337 억	6978819	N	N	30	N	N
65	20250219	090222	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5560	0	3	0.00	26353410	4732	8.50	5570	5570	5550	7220	3900	5560	5569.19	10.59	613	5660	5610	5570	5520	5480	5590	5500	337	1660	500	4220	10	1	65926923	3666	2.71	0.42	12	0.01	2052.00	13083.00	8250	20240517	-32.61	5060	20241220	9.88	5670	-1.94	20250123	5350	3.93	20250203	8250	-32.61	20240517	5060	9.88	20241220	0.50	N	006730	500	337 억	6978819	N	N	30	N	N
66	20250218	160221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5560	-10	5	-0.18	307473480	55364	69.39	5620	5620	5530	7240	3900	5570	5553.66	10.57	293	5683	5626	5583	5526	5483	5605	5505	337	1670	500	4230	10	1	65926923	3666	2.71	0.42	12	0.08	2052.00	13083.00	8250	20240517	-32.61	5060	20241220	9.88	5670	-1.94	20250123	5350	3.93	20250203	8250	-32.61	20240517	5060	9.88	20241220	0.50	N	006730	500	337 억	6967320	N	N	30	N	N
67	20250218	150221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5550	-20	5	-0.36	279174280	50273	63.01	5620	5620	5530	7240	3900	5570	5553.17	10.57	2149	5683	5626	5583	5526	5483	5605	5505	337	1670	500	4230	10	1	65926923	3659	2.70	0.42	12	0.08	2052.00	13083.00	8250	20240517	-32.73	5060	20241220	9.68	5670	-2.12	20250123	5350	3.74	20250203	8250	-32.73	20240517	5060	9.68	20241220	0.50	N	006730	500	337 억	6967320	N	N	701	N	N
68	20250218	140222	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5530	-40	5	-0.72	235824060	42454	53.21	5620	5620	5530	7240	3900	5570	5554.81	10.57	3193	5683	5626	5583	5526	5483	5605	5505	337	1670	500	4230	10	1	65926923	3646	2.69	0.42	12	0.06	2052.00	13083.00	8250	20240517	-32.97	5060	20241220	9.29	5670	-2.47	20250123	5350	3.36	20250203	8250	-32.97	20240517	5060	9.29	20241220	0.50	N	006730	500	337 억	6967320	N	N	701	N	N
69	20250218	130221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5560	-10	5	-0.18	133762530	24038	30.13	5620	5620	5540	7240	3900	5570	5564.63	10.57	-5358	5683	5626	5583	5526	5483	5605	5505	337	1670	500	4230	10	1	65926923	3666	2.71	0.42	12	0.04	2052.00	13083.00	8250	20240517	-32.61	5060	20241220	9.88	5670	-1.94	20250123	5350	3.93	20250203	8250	-32.61	20240517	5060	9.88	20241220	0.50	N	006730	500	337 억	6967320	N	N	701	N	N
70	20250218	120221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5570	0	3	0.00	114629610	20602	25.82	5620	5620	5540	7240	3900	5570	5564.00	10.57	-3690	5683	5626	5583	5526	5483	5605	5505	337	1670	500	4230	10	1	65926923	3672	2.71	0.43	12	0.03	2052.00	13083.00	8250	20240517	-32.48	5060	20241220	10.08	5670	-1.76	20250123	5350	4.11	20250203	8250	-32.48	20240517	5060	10.08	20241220	0.50	N	006730	500	337 억	6967320	N	N	701	N	N
71	20250218	110221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5550	-20	5	-0.36	77868110	13990	17.53	5620	5620	5540	7240	3900	5570	5565.98	10.57	-4005	5683	5626	5583	5526	5483	5605	5505	337	1670	500	4230	10	1	65926923	3659	2.70	0.42	12	0.02	2052.00	13083.00	8250	20240517	-32.73	5060	20241220	9.68	5670	-2.12	20250123	5350	3.74	20250203	8250	-32.73	20240517	5060	9.68	20241220	0.50	N	006730	500	337 억	6967320	N	N	701	N	N
72	20250218	100221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5570	0	3	0.00	51831090	9301	11.66	5620	5620	5540	7240	3900	5570	5572.64	10.57	-2305	5683	5626	5583	5526	5483	5605	5505	337	1670	500	4230	10	1	65926923	3672	2.71	0.43	12	0.01	2052.00	13083.00	8250	20240517	-32.48	5060	20241220	10.08	5670	-1.76	20250123	5350	4.11	20250203	8250	-32.48	20240517	5060	10.08	20241220	0.50	N	006730	500	337 억	6967320	N	N	701	N	N
73	20250218	090221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5620	50	2	0.90	8634550	1537	1.93	5620	5620	5590	7240	3900	5570	5617.79	10.57	-424	5683	5626	5583	5526	5483	5605	5505	337	1670	500	4230	10	1	65926923	3705	2.74	0.43	12	0.00	2052.00	13083.00	8250	20240517	-31.88	5060	20241220	11.07	5670	-0.88	20250123	5350	5.05	20250203	8250	-31.88	20240517	5060	11.07	20241220	0.50	N	006730	500	337 억	6967320	N	N	701	N	N
74	20250217	160221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5570	-30	5	-0.54	444170960	79778	145.93	5640	5640	5540	7280	3920	5600	5567.59	10.57	-5272	5700	5650	5580	5530	5460	5675	5555	337	1680	500	4250	10	1	65926923	3672	2.71	0.43	12	0.12	2052.00	13083.00	8250	20240517	-32.48	5060	20241220	10.08	5670	-1.76	20250123	5350	4.11	20250203	8250	-32.48	20240517	5060	10.08	20241220	0.51	N	006730	500	337 억	6970415	N	N	701	N	N
75	20250217	150221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5570	-30	5	-0.54	419117690	75276	137.70	5640	5640	5540	7280	3920	5600	5567.75	10.57	-5032	5700	5650	5580	5530	5460	5675	5555	337	1680	500	4250	10	1	65926923	3672	2.71	0.43	12	0.11	2052.00	13083.00	8250	20240517	-32.48	5060	20241220	10.08	5670	-1.76	20250123	5350	4.11	20250203	8250	-32.48	20240517	5060	10.08	20241220	0.51	N	006730	500	337 억	6970415	N	N	646	N	N
76	20250217	140220	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5550	-50	5	-0.89	274168250	49326	90.23	5640	5640	5540	7280	3920	5600	5558.29	10.57	711	5700	5650	5580	5530	5460	5675	5555	337	1680	500	4250	10	1	65926923	3659	2.70	0.42	12	0.07	2052.00	13083.00	8250	20240517	-32.73	5060	20241220	9.68	5670	-2.12	20250123	5350	3.74	20250203	8250	-32.73	20240517	5060	9.68	20241220	0.51	N	006730	500	337 억	6970415	N	N	646	N	N
77	20250217	130221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5540	-60	5	-1.07	235205330	42299	77.37	5640	5640	5540	7280	3920	5600	5560.54	10.57	3108	5700	5650	5580	5530	5460	5675	5555	337	1680	500	4250	10	1	65926923	3652	2.70	0.42	12	0.06	2052.00	13083.00	8250	20240517	-32.85	5060	20241220	9.49	5670	-2.29	20250123	5350	3.55	20250203	8250	-32.85	20240517	5060	9.49	20241220	0.51	N	006730	500	337 억	6970415	N	N	646	N	N
78	20250217	120221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5570	-30	5	-0.54	184204190	33116	60.58	5640	5640	5540	7280	3920	5600	5562.39	10.57	5120	5700	5650	5580	5530	5460	5675	5555	337	1680	500	4250	10	1	65926923	3672	2.71	0.43	12	0.05	2052.00	13083.00	8250	20240517	-32.48	5060	20241220	10.08	5670	-1.76	20250123	5350	4.11	20250203	8250	-32.48	20240517	5060	10.08	20241220	0.51	N	006730	500	337 억	6970415	N	N	646	N	N
79	20250217	110221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5570	-30	5	-0.54	151477010	27233	49.82	5640	5640	5540	7280	3920	5600	5562.26	10.57	3692	5700	5650	5580	5530	5460	5675	5555	337	1680	500	4250	10	1	65926923	3672	2.71	0.43	12	0.04	2052.00	13083.00	8250	20240517	-32.48	5060	20241220	10.08	5670	-1.76	20250123	5350	4.11	20250203	8250	-32.48	20240517	5060	10.08	20241220	0.51	N	006730	500	337 억	6970415	N	N	646	N	N
80	20250217	100220	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5560	-40	5	-0.71	109368400	19671	35.98	5640	5640	5540	7280	3920	5600	5559.88	10.57	-965	5700	5650	5580	5530	5460	5675	5555	337	1680	500	4250	10	1	65926923	3666	2.71	0.42	12	0.03	2052.00	13083.00	8250	20240517	-32.61	5060	20241220	9.88	5670	-1.94	20250123	5350	3.93	20250203	8250	-32.61	20240517	5060	9.88	20241220	0.51	N	006730	500	337 억	6970415	N	N	646	N	N
81	20250217	090220	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5570	-30	5	-0.54	10626300	1894	3.46	5640	5640	5570	7280	3920	5600	5610.51	10.57	-688	5700	5650	5580	5530	5460	5675	5555	337	1680	500	4250	10	1	65926923	3672	2.71	0.43	12	0.00	2052.00	13083.00	8250	20240517	-32.48	5060	20241220	10.08	5670	-1.76	20250123	5350	4.11	20250203	8250	-32.48	20240517	5060	10.08	20241220	0.51	N	006730	500	337 억	6970415	N	N	646	N	N
82	20250214	160219	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5600	70	2	1.27	304012090	54590	112.83	5520	5630	5510	7180	3880	5530	5568.92	10.56	8245	5590	5560	5520	5490	5450	5575	5505	337	1650	500	4200	10	1	65926923	3692	2.73	0.43	12	0.08	2052.00	13083.00	8250	20240517	-32.12	5060	20241220	10.67	5670	-1.23	20250123	5350	4.67	20250203	8250	-32.12	20240517	5060	10.67	20241220	0.50	N	006730	500	337 억	6959199	N	N	646	N	N
83	20250214	150219	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5580	50	2	0.90	280175240	50316	104.00	5520	5630	5510	7180	3880	5530	5568.31	10.56	9772	5590	5560	5520	5490	5450	5575	5505	337	1650	500	4200	10	1	65926923	3679	2.72	0.43	12	0.08	2052.00	13083.00	8250	20240517	-32.36	5060	20241220	10.28	5670	-1.59	20250123	5350	4.30	20250203	8250	-32.36	20240517	5060	10.28	20241220	0.50	N	006730	500	337 억	6959199	N	N	0	N	N
84	20250214	140220	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5600	70	2	1.27	224875870	40438	83.58	5520	5630	5510	7180	3880	5530	5561.00	10.56	11618	5590	5560	5520	5490	5450	5575	5505	337	1650	500	4200	10	1	65926923	3692	2.73	0.43	12	0.06	2052.00	13083.00	8250	20240517	-32.12	5060	20241220	10.67	5670	-1.23	20250123	5350	4.67	20250203	8250	-32.12	20240517	5060	10.67	20241220	0.50	N	006730	500	337 억	6959199	N	N	0	N	N
85	20250214	130220	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5590	60	2	1.08	207589440	37345	77.19	5520	5630	5510	7180	3880	5530	5558.69	10.56	10519	5590	5560	5520	5490	5450	5575	5505	337	1650	500	4200	10	1	65926923	3685	2.72	0.43	12	0.06	2052.00	13083.00	8250	20240517	-32.24	5060	20241220	10.47	5670	-1.41	20250123	5350	4.49	20250203	8250	-32.24	20240517	5060	10.47	20241220	0.50	N	006730	500	337 억	6959199	N	N	0	N	N
86	20250214	120220	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5560	30	2	0.54	118165980	21348	44.12	5520	5560	5510	7180	3880	5530	5535.22	10.56	9613	5590	5560	5520	5490	5450	5575	5505	337	1650	500	4200	10	1	65926923	3666	2.71	0.42	12	0.03	2052.00	13083.00	8250	20240517	-32.61	5060	20241220	9.88	5670	-1.94	20250123	5350	3.93	20250203	8250	-32.61	20240517	5060	9.88	20241220	0.50	N	006730	500	337 억	6959199	N	N	0	N	N
87	20250214	110219	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5550	20	2	0.36	102779940	18575	38.39	5520	5550	5510	7180	3880	5530	5533.24	10.56	8637	5590	5560	5520	5490	5450	5575	5505	337	1650	500	4200	10	1	65926923	3659	2.70	0.42	12	0.03	2052.00	13083.00	8250	20240517	-32.73	5060	20241220	9.68	5670	-2.12	20250123	5350	3.74	20250203	8250	-32.73	20240517	5060	9.68	20241220	0.50	N	006730	500	337 억	6959199	N	N	0	N	N
88	20250214	100220	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5520	-10	5	-0.18	31396730	5679	11.74	5520	5540	5510	7180	3880	5530	5528.57	10.56	478	5590	5560	5520	5490	5450	5575	5505	337	1650	500	4200	10	1	65926923	3639	2.69	0.42	12	0.01	2052.00	13083.00	8250	20240517	-33.09	5060	20241220	9.09	5670	-2.65	20250123	5350	3.18	20250203	8250	-33.09	20240517	5060	9.09	20241220	0.50	N	006730	500	337 억	6959199	N	N	0	N	N
89	20250214	090221	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5520	-10	5	-0.18	2494460	452	0.93	5520	5520	5510	7180	3880	5530	5518.72	10.56	-304	5590	5560	5520	5490	5450	5575	5505	337	1650	500	4200	10	1	65926923	3639	2.69	0.42	12	0.00	2052.00	13083.00	8250	20240517	-33.09	5060	20241220	9.09	5670	-2.65	20250123	5350	3.18	20250203	8250	-33.09	20240517	5060	9.09	20241220	0.50	N	006730	500	337 억	6959199	N	N	0	N	N
90	20250213	160218	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5530	10	2	0.18	265915890	48276	58.12	5510	5550	5480	7170	3870	5520	5508.19	10.56	-6606	5613	5566	5493	5446	5373	5590	5470	337	1650	500	4190	10	1	65926923	3646	2.69	0.42	12	0.07	2052.00	13083.00	8250	20240517	-32.97	5060	20241220	9.29	5670	-2.47	20250123	5350	3.36	20250203	8250	-32.97	20240517	5060	9.29	20241220	0.50	N	006730	500	337 억	6959996	N	N	0	N	N
91	20250213	150219	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5500	-20	5	-0.36	230946610	41940	50.49	5510	5550	5480	7170	3870	5520	5506.59	10.56	-5631	5613	5566	5493	5446	5373	5590	5470	337	1650	500	4190	10	1	65926923	3626	2.68	0.42	12	0.06	2052.00	13083.00	8250	20240517	-33.33	5060	20241220	8.70	5670	-3.00	20250123	5350	2.80	20250203	8250	-33.33	20240517	5060	8.70	20241220	0.50	N	006730	500	337 억	6959996	N	N	0	N	N
92	20250213	140218	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	184766120	33552	40.39	5510	5550	5480	7170	3870	5520	5506.86	10.56	-3160	5613	5566	5493	5446	5373	5590	5470	337	1650	500	4190	10	1	65926923	3633	2.69	0.42	12	0.05	2052.00	13083.00	8250	20240517	-33.21	5060	20241220	8.89	5670	-2.82	20250123	5350	2.99	20250203	8250	-33.21	20240517	5060	8.89	20241220	0.50	N	006730	500	337 억	6959996	N	N	0	N	N
93	20250213	130219	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	159399960	28955	34.86	5510	5550	5480	7170	3870	5520	5505.09	10.56	-3839	5613	5566	5493	5446	5373	5590	5470	337	1650	500	4190	10	1	65926923	3633	2.69	0.42	12	0.04	2052.00	13083.00	8250	20240517	-33.21	5060	20241220	8.89	5670	-2.82	20250123	5350	2.99	20250203	8250	-33.21	20240517	5060	8.89	20241220	0.50	N	006730	500	337 억	6959996	N	N	0	N	N
94	20250213	120219	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5500	-20	5	-0.36	120851610	21952	26.43	5510	5550	5480	7170	3870	5520	5505.26	10.56	-5031	5613	5566	5493	5446	5373	5590	5470	337	1650	500	4190	10	1	65926923	3626	2.68	0.42	12	0.03	2052.00	13083.00	8250	20240517	-33.33	5060	20241220	8.70	5670	-3.00	20250123	5350	2.80	20250203	8250	-33.33	20240517	5060	8.70	20241220	0.50	N	006730	500	337 억	6959996	N	N	0	N	N
95	20250213	110218	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5500	-20	5	-0.36	67092250	12172	14.65	5510	5550	5490	7170	3870	5520	5512.01	10.56	268	5613	5566	5493	5446	5373	5590	5470	337	1650	500	4190	10	1	65926923	3626	2.68	0.42	12	0.02	2052.00	13083.00	8250	20240517	-33.33	5060	20241220	8.70	5670	-3.00	20250123	5350	2.80	20250203	8250	-33.33	20240517	5060	8.70	20241220	0.50	N	006730	500	337 억	6959996	N	N	0	N	N
96	20250213	100219	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	45566480	8262	9.95	5510	5550	5490	7170	3870	5520	5515.19	10.56	1006	5613	5566	5493	5446	5373	5590	5470	337	1650	500	4190	10	1	65926923	3633	2.69	0.42	12	0.01	2052.00	13083.00	8250	20240517	-33.21	5060	20241220	8.89	5670	-2.82	20250123	5350	2.99	20250203	8250	-33.21	20240517	5060	8.89	20241220	0.50	N	006730	500	337 억	6959996	N	N	0	N	N
97	20250213	090218	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5530	10	2	0.18	1412440	256	0.31	5510	5530	5510	7170	3870	5520	5517.31	10.56	-13	5613	5566	5493	5446	5373	5590	5470	337	1650	500	4190	10	1	65926923	3646	2.69	0.42	12	0.00	2052.00	13083.00	8250	20240517	-32.97	5060	20241220	9.29	5670	-2.47	20250123	5350	3.36	20250203	8250	-32.97	20240517	5060	9.29	20241220	0.50	N	006730	500	337 억	6959996	N	N	0	N	N
98	20250212	160218	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5520	60	2	1.10	454313790	83042	176.37	5460	5540	5420	7090	3830	5460	5470.89	10.52	23508	5546	5502	5466	5422	5386	5485	5405	337	1630	500	4140	10	1	65926923	3639	2.69	0.42	12	0.13	2052.00	13083.00	8250	20240517	-33.09	5060	20241220	9.09	5670	-2.65	20250123	5350	3.18	20250203	8250	-33.09	20240517	5060	9.09	20241220	0.51	N	006730	500	337 억	6936840	N	N	876	N	N
99	20250212	150217	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5470	10	2	0.18	428376710	78321	166.35	5460	5540	5420	7090	3830	5460	5469.50	10.52	20716	5546	5502	5466	5422	5386	5485	5405	337	1630	500	4140	10	1	65926923	3606	2.67	0.42	12	0.12	2052.00	13083.00	8250	20240517	-33.70	5060	20241220	8.10	5670	-3.53	20250123	5350	2.24	20250203	8250	-33.70	20240517	5060	8.10	20241220	0.51	N	006730	500	337 억	6936840	N	N	876	N	N
100	20250212	140217	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5490	30	2	0.55	413155990	75542	160.44	5460	5540	5420	7090	3830	5460	5469.22	10.52	20548	5546	5502	5466	5422	5386	5485	5405	337	1630	500	4140	10	1	65926923	3619	2.68	0.42	12	0.11	2052.00	13083.00	8250	20240517	-33.45	5060	20241220	8.50	5670	-3.17	20250123	5350	2.62	20250203	8250	-33.45	20240517	5060	8.50	20241220	0.51	N	006730	500	337 억	6936840	N	N	876	N	N
101	20250212	130218	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5500	40	2	0.73	145219640	26416	56.11	5460	5540	5460	7090	3830	5460	5497.41	10.52	3008	5546	5502	5466	5422	5386	5485	5405	337	1630	500	4140	10	1	65926923	3626	2.68	0.42	12	0.04	2052.00	13083.00	8250	20240517	-33.33	5060	20241220	8.70	5670	-3.00	20250123	5350	2.80	20250203	8250	-33.33	20240517	5060	8.70	20241220	0.51	N	006730	500	337 억	6936840	N	N	876	N	N
102	20250212	120217	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5520	60	2	1.10	125961280	22911	48.66	5460	5540	5460	7090	3830	5460	5497.85	10.52	2752	5546	5502	5466	5422	5386	5485	5405	337	1630	500	4140	10	1	65926923	3639	2.69	0.42	12	0.03	2052.00	13083.00	8250	20240517	-33.09	5060	20241220	9.09	5670	-2.65	20250123	5350	3.18	20250203	8250	-33.09	20240517	5060	9.09	20241220	0.51	N	006730	500	337 억	6936840	N	N	876	N	N
103	20250212	110218	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5520	60	2	1.10	70946050	12899	27.40	5460	5530	5460	7090	3830	5460	5500.12	10.52	-39	5546	5502	5466	5422	5386	5485	5405	337	1630	500	4140	10	1	65926923	3639	2.69	0.42	12	0.02	2052.00	13083.00	8250	20240517	-33.09	5060	20241220	9.09	5670	-2.65	20250123	5350	3.18	20250203	8250	-33.09	20240517	5060	9.09	20241220	0.51	N	006730	500	337 억	6936840	N	N	876	N	N
104	20250212	100218	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5510	50	2	0.92	59764150	10870	23.09	5460	5520	5460	7090	3830	5460	5498.08	10.52	-1179	5546	5502	5466	5422	5386	5485	5405	337	1630	500	4140	10	1	65926923	3633	2.69	0.42	12	0.02	2052.00	13083.00	8250	20240517	-33.21	5060	20241220	8.89	5670	-2.82	20250123	5350	2.99	20250203	8250	-33.21	20240517	5060	8.89	20241220	0.51	N	006730	500	337 억	6936840	N	N	876	N	N
105	20250212	090218	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5460	0	3	0.00	5263440	964	2.05	5460	5460	5460	7090	3830	5460	5460.00	10.52	-905	5546	5502	5466	5422	5386	5485	5405	337	1630	500	4140	10	1	65926923	3600	2.66	0.42	12	0.00	2052.00	13083.00	8250	20240517	-33.82	5060	20241220	7.91	5670	-3.70	20250123	5350	2.06	20250203	8250	-33.82	20240517	5060	7.91	20241220	0.51	N	006730	500	337 억	6936840	N	N	876	N	N
106	20250211	160217	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5460	0	3	0.00	257377370	47083	70.32	5510	5510	5430	7090	3830	5460	5466.46	10.49	14266	5566	5512	5456	5402	5346	5540	5430	337	1630	500	4140	10	1	65926923	3600	2.66	0.42	12	0.07	2052.00	13083.00	8250	20240517	-33.82	5060	20241220	7.91	5670	-3.70	20250123	5350	2.06	20250203	8250	-33.82	20240517	5060	7.91	20241220	0.50	N	006730	500	337 억	6917348	N	N	876	N	N
107	20250211	150217	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5480	20	2	0.37	246052110	45011	67.22	5510	5510	5430	7090	3830	5460	5466.49	10.49	13917	5566	5512	5456	5402	5346	5540	5430	337	1630	500	4140	10	1	65926923	3613	2.67	0.42	12	0.07	2052.00	13083.00	8250	20240517	-33.58	5060	20241220	8.30	5670	-3.35	20250123	5350	2.43	20250203	8250	-33.58	20240517	5060	8.30	20241220	0.50	N	006730	500	337 억	6917348	N	N	4088	N	N
108	20250211	140218	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5470	10	2	0.18	165706080	30334	45.30	5510	5510	5430	7090	3830	5460	5462.72	10.49	2931	5566	5512	5456	5402	5346	5540	5430	337	1630	500	4140	10	1	65926923	3606	2.67	0.42	12	0.05	2052.00	13083.00	8250	20240517	-33.70	5060	20241220	8.10	5670	-3.53	20250123	5350	2.24	20250203	8250	-33.70	20240517	5060	8.10	20241220	0.50	N	006730	500	337 억	6917348	N	N	4088	N	N
109	20250211	130216	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5460	0	3	0.00	117234090	21482	32.08	5510	5510	5430	7090	3830	5460	5457.32	10.49	4280	5566	5512	5456	5402	5346	5540	5430	337	1630	500	4140	10	1	65926923	3600	2.66	0.42	12	0.03	2052.00	13083.00	8250	20240517	-33.82	5060	20241220	7.91	5670	-3.70	20250123	5350	2.06	20250203	8250	-33.82	20240517	5060	7.91	20241220	0.50	N	006730	500	337 억	6917348	N	N	4088	N	N
110	20250211	120217	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5460	0	3	0.00	100024730	18327	27.37	5510	5510	5430	7090	3830	5460	5457.78	10.49	5424	5566	5512	5456	5402	5346	5540	5430	337	1630	500	4140	10	1	65926923	3600	2.66	0.42	12	0.03	2052.00	13083.00	8250	20240517	-33.82	5060	20241220	7.91	5670	-3.70	20250123	5350	2.06	20250203	8250	-33.82	20240517	5060	7.91	20241220	0.50	N	006730	500	337 억	6917348	N	N	4088	N	N
111	20250211	110217	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5470	10	2	0.18	96678880	17715	26.46	5510	5510	5430	7090	3830	5460	5457.46	10.49	5890	5566	5512	5456	5402	5346	5540	5430	337	1630	500	4140	10	1	65926923	3606	2.67	0.42	12	0.03	2052.00	13083.00	8250	20240517	-33.70	5060	20241220	8.10	5670	-3.53	20250123	5350	2.24	20250203	8250	-33.70	20240517	5060	8.10	20241220	0.50	N	006730	500	337 억	6917348	N	N	4088	N	N
112	20250211	100217	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5470	10	2	0.18	81533020	14942	22.32	5510	5510	5430	7090	3830	5460	5456.63	10.49	6509	5566	5512	5456	5402	5346	5540	5430	337	1630	500	4140	10	1	65926923	3606	2.67	0.42	12	0.02	2052.00	13083.00	8250	20240517	-33.70	5060	20241220	8.10	5670	-3.53	20250123	5350	2.24	20250203	8250	-33.70	20240517	5060	8.10	20241220	0.50	N	006730	500	337 억	6917348	N	N	4088	N	N
113	20250211	090217	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5430	-30	5	-0.55	7097100	1300	1.94	5510	5510	5430	7090	3830	5460	5459.31	10.49	1210	5566	5512	5456	5402	5346	5540	5430	337	1630	500	4140	10	1	65926923	3580	2.65	0.42	12	0.00	2052.00	13083.00	8250	20240517	-34.18	5060	20241220	7.31	5670	-4.23	20250123	5350	1.50	20250203	8250	-34.18	20240517	5060	7.31	20241220	0.50	N	006730	500	337 억	6917348	N	N	4088	N	N
114	20250210	160216	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5460	-20	5	-0.36	365611990	66958	191.55	5450	5510	5400	7120	3840	5480	5460.32	10.50	-12965	5553	5516	5483	5446	5413	5535	5465	337	1640	500	4160	10	1	65926923	3600	2.66	0.42	12	0.10	2052.00	13083.00	8250	20240517	-33.82	5060	20241220	7.91	5670	-3.70	20250123	5350	2.06	20250203	8250	-33.82	20240517	5060	7.91	20241220	0.50	N	006730	500	337 억	6919567	N	N	4088	N	N
115	20250210	150216	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5470	-10	5	-0.18	341209980	62488	178.76	5450	5510	5400	7120	3840	5480	5460.41	10.50	-12618	5553	5516	5483	5446	5413	5535	5465	337	1640	500	4160	10	1	65926923	3606	2.67	0.42	12	0.09	2052.00	13083.00	8250	20240517	-33.70	5060	20241220	8.10	5670	-3.53	20250123	5350	2.24	20250203	8250	-33.70	20240517	5060	8.10	20241220	0.50	N	006730	500	337 억	6919567	N	N	1775	N	N
116	20250210	140217	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5490	10	2	0.18	256290000	46984	134.41	5450	5510	5400	7120	3840	5480	5454.84	10.50	-12733	5553	5516	5483	5446	5413	5535	5465	337	1640	500	4160	10	1	65926923	3619	2.68	0.42	12	0.07	2052.00	13083.00	8250	20240517	-33.45	5060	20241220	8.50	5670	-3.17	20250123	5350	2.62	20250203	8250	-33.45	20240517	5060	8.50	20241220	0.50	N	006730	500	337 억	6919567	N	N	1775	N	N
117	20250210	130217	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5450	-30	5	-0.55	225515510	41359	118.32	5450	5510	5400	7120	3840	5480	5452.63	10.50	-8518	5553	5516	5483	5446	5413	5535	5465	337	1640	500	4160	10	1	65926923	3593	2.66	0.42	12	0.06	2052.00	13083.00	8250	20240517	-33.94	5060	20241220	7.71	5670	-3.88	20250123	5350	1.87	20250203	8250	-33.94	20240517	5060	7.71	20241220	0.50	N	006730	500	337 억	6919567	N	N	1775	N	N
118	20250210	120216	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5490	10	2	0.18	205570950	37708	107.87	5450	5510	5400	7120	3840	5480	5451.65	10.50	-6175	5553	5516	5483	5446	5413	5535	5465	337	1640	500	4160	10	1	65926923	3619	2.68	0.42	12	0.06	2052.00	13083.00	8250	20240517	-33.45	5060	20241220	8.50	5670	-3.17	20250123	5350	2.62	20250203	8250	-33.45	20240517	5060	8.50	20241220	0.50	N	006730	500	337 억	6919567	N	N	1775	N	N
119	20250210	110216	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5480	0	3	0.00	175073490	32152	91.98	5450	5480	5400	7120	3840	5480	5445.18	10.50	-4457	5553	5516	5483	5446	5413	5535	5465	337	1640	500	4160	10	1	65926923	3613	2.67	0.42	12	0.05	2052.00	13083.00	8250	20240517	-33.58	5060	20241220	8.30	5670	-3.35	20250123	5350	2.43	20250203	8250	-33.58	20240517	5060	8.30	20241220	0.50	N	006730	500	337 억	6919567	N	N	1775	N	N
120	20250210	100215	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5430	-50	5	-0.91	114764270	21105	60.38	5450	5480	5400	7120	3840	5480	5437.78	10.50	-471	5553	5516	5483	5446	5413	5535	5465	337	1640	500	4160	10	1	65926923	3580	2.65	0.42	12	0.03	2052.00	13083.00	8250	20240517	-34.18	5060	20241220	7.31	5670	-4.23	20250123	5350	1.50	20250203	8250	-34.18	20240517	5060	7.31	20241220	0.50	N	006730	500	337 억	6919567	N	N	1775	N	N
121	20250210	090216	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5430	-50	5	-0.91	59478030	10915	31.22	5450	5450	5430	7120	3840	5480	5449.20	10.50	-1607	5553	5516	5483	5446	5413	5535	5465	337	1640	500	4160	10	1	65926923	3580	2.65	0.42	12	0.02	2052.00	13083.00	8250	20240517	-34.18	5060	20241220	7.31	5670	-4.23	20250123	5350	1.50	20250203	8250	-34.18	20240517	5060	7.31	20241220	0.50	N	006730	500	337 억	6919567	N	N	1775	N	N
122	20250207	160214	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5480	-10	5	-0.18	191525270	34944	155.14	5470	5520	5450	7130	3850	5490	5480.92	10.49	-6307	5563	5526	5493	5456	5423	5545	5475	337	1640	500	4170	10	1	65926923	3613	2.67	0.42	12	0.05	2052.00	13083.00	8250	20240517	-33.58	5060	20241220	8.30	5670	-3.35	20250123	5350	2.43	20250203	8250	-33.58	20240517	5060	8.30	20241220	0.50	N	006730	500	337 억	6917424	N	N	1775	N	N
123	20250207	150215	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5510	20	2	0.36	175779870	32076	142.41	5470	5520	5450	7130	3850	5490	5480.11	10.49	-5642	5563	5526	5493	5456	5423	5545	5475	337	1640	500	4170	10	1	65926923	3633	2.69	0.42	12	0.05	2052.00	13083.00	8250	20240517	-33.21	5060	20241220	8.89	5670	-2.82	20250123	5350	2.99	20250203	8250	-33.21	20240517	5060	8.89	20241220	0.50	N	006730	500	337 억	6917424	N	N	1022	N	N
124	20250207	140214	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5460	-30	5	-0.55	93116270	17021	75.57	5470	5510	5450	7130	3850	5490	5470.67	10.49	168	5563	5526	5493	5456	5423	5545	5475	337	1640	500	4170	10	1	65926923	3600	2.66	0.42	12	0.03	2052.00	13083.00	8250	20240517	-33.82	5060	20241220	7.91	5670	-3.70	20250123	5350	2.06	20250203	8250	-33.82	20240517	5060	7.91	20241220	0.50	N	006730	500	337 억	6917424	N	N	1022	N	N
125	20250207	130214	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5470	-20	5	-0.36	79355000	14504	64.39	5470	5510	5450	7130	3850	5490	5471.25	10.49	143	5563	5526	5493	5456	5423	5545	5475	337	1640	500	4170	10	1	65926923	3606	2.67	0.42	12	0.02	2052.00	13083.00	8250	20240517	-33.70	5060	20241220	8.10	5670	-3.53	20250123	5350	2.24	20250203	8250	-33.70	20240517	5060	8.10	20241220	0.50	N	006730	500	337 억	6917424	N	N	1022	N	N
126	20250207	120214	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5480	-10	5	-0.18	64119500	11719	52.03	5470	5510	5450	7130	3850	5490	5471.41	10.49	-243	5563	5526	5493	5456	5423	5545	5475	337	1640	500	4170	10	1	65926923	3613	2.67	0.42	12	0.02	2052.00	13083.00	8250	20240517	-33.58	5060	20241220	8.30	5670	-3.35	20250123	5350	2.43	20250203	8250	-33.58	20240517	5060	8.30	20241220	0.50	N	006730	500	337 억	6917424	N	N	1022	N	N
127	20250207	110214	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5480	-10	5	-0.18	44006410	8041	35.70	5470	5510	5450	7130	3850	5490	5472.75	10.49	-223	5563	5526	5493	5456	5423	5545	5475	337	1640	500	4170	10	1	65926923	3613	2.67	0.42	12	0.01	2052.00	13083.00	8250	20240517	-33.58	5060	20241220	8.30	5670	-3.35	20250123	5350	2.43	20250203	8250	-33.58	20240517	5060	8.30	20241220	0.50	N	006730	500	337 억	6917424	N	N	1022	N	N
128	20250207	100214	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5500	10	2	0.18	23447420	4287	19.03	5470	5510	5450	7130	3850	5490	5469.42	10.49	270	5563	5526	5493	5456	5423	5545	5475	337	1640	500	4170	10	1	65926923	3626	2.68	0.42	12	0.01	2052.00	13083.00	8250	20240517	-33.33	5060	20241220	8.70	5670	-3.00	20250123	5350	2.80	20250203	8250	-33.33	20240517	5060	8.70	20241220	0.50	N	006730	500	337 억	6917424	N	N	1022	N	N
129	20250207	090214	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5470	-20	5	-0.36	3489960	638	2.83	5470	5500	5470	7130	3850	5490	5470.16	10.49	-421	5563	5526	5493	5456	5423	5545	5475	337	1640	500	4170	10	1	65926923	3606	2.67	0.42	12	0.00	2052.00	13083.00	8250	20240517	-33.70	5060	20241220	8.10	5670	-3.53	20250123	5350	2.24	20250203	8250	-33.70	20240517	5060	8.10	20241220	0.50	N	006730	500	337 억	6917424	N	N	1022	N	N
130	20250206	160211	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5490	10	2	0.18	123157860	22474	25.04	5470	5530	5460	7120	3840	5480	5480.01	10.42	739	5626	5552	5486	5412	5346	5520	5380	337	1640	500	4160	10	1	65926923	3619	2.68	0.42	12	0.03	2052.00	13083.00	8250	20240517	-33.45	5060	20241220	8.50	5670	-3.17	20250123	5350	2.62	20250203	8250	-33.45	20240517	5060	8.50	20241220	0.50	N	006730	500	337 억	6871464	N	N	1022	N	N
131	20250206	150212	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5480	0	3	0.00	107533530	19623	21.86	5470	5530	5460	7120	3840	5480	5479.97	10.42	1143	5626	5552	5486	5412	5346	5520	5380	337	1640	500	4160	10	1	65926923	3613	2.67	0.42	12	0.03	2052.00	13083.00	8250	20240517	-33.58	5060	20241220	8.30	5670	-3.35	20250123	5350	2.43	20250203	8250	-33.58	20240517	5060	8.30	20241220	0.50	N	006730	500	337 억	6871464	N	N	321	N	N
132	20250206	140213	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5490	10	2	0.18	82050440	14967	16.68	5470	5530	5460	7120	3840	5480	5482.09	10.42	921	5626	5552	5486	5412	5346	5520	5380	337	1640	500	4160	10	1	65926923	3619	2.68	0.42	12	0.02	2052.00	13083.00	8250	20240517	-33.45	5060	20241220	8.50	5670	-3.17	20250123	5350	2.62	20250203	8250	-33.45	20240517	5060	8.50	20241220	0.50	N	006730	500	337 억	6871464	N	N	321	N	N
133	20250206	130211	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5480	0	3	0.00	48894880	8908	9.93	5470	5530	5470	7120	3840	5480	5488.87	10.42	-1782	5626	5552	5486	5412	5346	5520	5380	337	1640	500	4160	10	1	65926923	3613	2.67	0.42	12	0.01	2052.00	13083.00	8250	20240517	-33.58	5060	20241220	8.30	5670	-3.35	20250123	5350	2.43	20250203	8250	-33.58	20240517	5060	8.30	20241220	0.50	N	006730	500	337 억	6871464	N	N	321	N	N
134	20250206	120210	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5480	0	3	0.00	35208630	6411	7.14	5470	5530	5470	7120	3840	5480	5491.91	10.42	-1118	5626	5552	5486	5412	5346	5520	5380	337	1640	500	4160	10	1	65926923	3613	2.67	0.42	12	0.01	2052.00	13083.00	8250	20240517	-33.58	5060	20241220	8.30	5670	-3.35	20250123	5350	2.43	20250203	8250	-33.58	20240517	5060	8.30	20241220	0.50	N	006730	500	337 억	6871464	N	N	321	N	N
135	20250206	110205	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5500	20	2	0.36	22272360	4054	4.52	5470	5530	5470	7120	3840	5480	5493.92	10.42	-1113	5626	5552	5486	5412	5346	5520	5380	337	1640	500	4160	10	1	65926923	3626	2.68	0.42	12	0.01	2052.00	13083.00	8250	20240517	-33.33	5060	20241220	8.70	5670	-3.00	20250123	5350	2.80	20250203	8250	-33.33	20240517	5060	8.70	20241220	0.50	N	006730	500	337 억	6871464	N	N	321	N	N
136	20250206	100211	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5520	40	2	0.73	15901630	2897	3.23	5470	5520	5470	7120	3840	5480	5489.00	10.42	-1293	5626	5552	5486	5412	5346	5520	5380	337	1640	500	4160	10	1	65926923	3639	2.69	0.42	12	0.00	2052.00	13083.00	8250	20240517	-33.09	5060	20241220	9.09	5670	-2.65	20250123	5350	3.18	20250203	8250	-33.09	20240517	5060	9.09	20241220	0.50	N	006730	500	337 억	6871464	N	N	321	N	N
137	20250206	090211	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5470	-10	5	-0.18	2188000	400	0.45	5470	5470	5470	7120	3840	5480	5470.00	10.42	-292	5626	5552	5486	5412	5346	5520	5380	337	1640	500	4160	10	1	65926923	3606	2.67	0.42	12	0.00	2052.00	13083.00	8250	20240517	-33.70	5060	20241220	8.10	5670	-3.53	20250123	5350	2.24	20250203	8250	-33.70	20240517	5060	8.10	20241220	0.50	N	006730	500	337 억	6871464	N	N	321	N	N
138	20250205	160210	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5480	10	2	0.18	491426710	89723	190.79	5500	5560	5420	7110	3830	5470	5477.15	10.41	-24896	5643	5556	5513	5426	5383	5535	5405	337	1640	500	4150	10	1	65926923	3613	2.67	0.42	12	0.14	2052.00	13083.00	8250	20240517	-33.58	5060	20241220	8.30	5670	-3.35	20250123	5350	2.43	20250203	8250	-33.58	20240517	5060	8.30	20241220	0.50	N	006730	500	337 억	6859795	N	N	321	N	N
139	20250205	150210	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5450	-20	5	-0.37	416013990	75934	161.47	5500	5560	5430	7110	3830	5470	5478.63	10.41	-16394	5643	5556	5513	5426	5383	5535	5405	337	1640	500	4150	10	1	65926923	3593	2.66	0.42	12	0.12	2052.00	13083.00	8250	20240517	-33.94	5060	20241220	7.71	5670	-3.88	20250123	5350	1.87	20250203	8250	-33.94	20240517	5060	7.71	20241220	0.50	N	006730	500	337 억	6859795	N	N	1328	N	N
140	20250205	140210	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5460	-10	5	-0.18	148355690	27031	57.48	5500	5560	5450	7110	3830	5470	5488.35	10.41	-7063	5643	5556	5513	5426	5383	5535	5405	337	1640	500	4150	10	1	65926923	3600	2.66	0.42	12	0.04	2052.00	13083.00	8250	20240517	-33.82	5060	20241220	7.91	5670	-3.70	20250123	5350	2.06	20250203	8250	-33.82	20240517	5060	7.91	20241220	0.50	N	006730	500	337 억	6859795	N	N	1328	N	N
141	20250205	130210	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5480	10	2	0.18	102601020	18658	39.68	5500	5560	5470	7110	3830	5470	5499.04	10.41	-5509	5643	5556	5513	5426	5383	5535	5405	337	1640	500	4150	10	1	65926923	3613	2.67	0.42	12	0.03	2052.00	13083.00	8250	20240517	-33.58	5060	20241220	8.30	5670	-3.35	20250123	5350	2.43	20250203	8250	-33.58	20240517	5060	8.30	20241220	0.50	N	006730	500	337 억	6859795	N	N	1328	N	N
142	20250205	120211	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5500	30	2	0.55	82304240	14956	31.80	5500	5560	5490	7110	3830	5470	5503.09	10.41	-3025	5643	5556	5513	5426	5383	5535	5405	337	1640	500	4150	10	1	65926923	3626	2.68	0.42	12	0.02	2052.00	13083.00	8250	20240517	-33.33	5060	20241220	8.70	5670	-3.00	20250123	5350	2.80	20250203	8250	-33.33	20240517	5060	8.70	20241220	0.50	N	006730	500	337 억	6859795	N	N	1328	N	N
143	20250205	110210	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5500	30	2	0.55	52751710	9584	20.38	5500	5560	5490	7110	3830	5470	5504.14	10.41	-1909	5643	5556	5513	5426	5383	5535	5405	337	1640	500	4150	10	1	65926923	3626	2.68	0.42	12	0.01	2052.00	13083.00	8250	20240517	-33.33	5060	20241220	8.70	5670	-3.00	20250123	5350	2.80	20250203	8250	-33.33	20240517	5060	8.70	20241220	0.50	N	006730	500	337 억	6859795	N	N	1328	N	N
144	20250205	100210	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5520	50	2	0.91	10330860	1871	3.98	5500	5560	5500	7110	3830	5470	5521.57	10.41	-182	5643	5556	5513	5426	5383	5535	5405	337	1640	500	4150	10	1	65926923	3639	2.69	0.42	12	0.00	2052.00	13083.00	8250	20240517	-33.09	5060	20241220	9.09	5670	-2.65	20250123	5350	3.18	20250203	8250	-33.09	20240517	5060	9.09	20241220	0.50	N	006730	500	337 억	6859795	N	N	1328	N	N
145	20250205	090213	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5550	80	2	1.46	3121910	567	1.21	5500	5560	5500	7110	3830	5470	5506.01	10.41	204	5643	5556	5513	5426	5383	5535	5405	337	1640	500	4150	10	1	65926923	3659	2.70	0.42	12	0.00	2052.00	13083.00	8250	20240517	-32.73	5060	20241220	9.68	5670	-2.12	20250123	5350	3.74	20250203	8250	-32.73	20240517	5060	9.68	20241220	0.50	N	006730	500	337 억	6859795	N	N	1328	N	N
146	20250204	160208	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5470	0	3	0.00	258267680	46726	48.00	5600	5600	5470	7110	3830	5470	5527.28	10.40	7363	5630	5550	5450	5370	5270	5500	5320	337	1640	500	4150	10	1	65926923	3606	2.67	0.42	12	0.07	2052.00	13083.00	8250	20240517	-33.70	5060	20241220	8.10	5670	-3.53	20250123	5350	2.24	20250203	8250	-33.70	20240517	5060	8.10	20241220	0.51	N	006730	500	337 억	6859406	N	N	1328	N	N
147	20250204	150208	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5510	40	2	0.73	237761010	42997	44.17	5600	5600	5480	7110	3830	5470	5529.71	10.40	7210	5630	5550	5450	5370	5270	5500	5320	337	1640	500	4150	10	1	65926923	3633	2.69	0.42	12	0.07	2052.00	13083.00	8250	20240517	-33.21	5060	20241220	8.89	5670	-2.82	20250123	5350	2.99	20250203	8250	-33.21	20240517	5060	8.89	20241220	0.51	N	006730	500	337 억	6859406	N	N	3015	N	N
148	20250204	140208	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5520	50	2	0.91	114332750	20683	21.25	5600	5600	5480	7110	3830	5470	5527.86	10.40	7475	5630	5550	5450	5370	5270	5500	5320	337	1640	500	4150	10	1	65926923	3639	2.69	0.42	12	0.03	2052.00	13083.00	8250	20240517	-33.09	5060	20241220	9.09	5670	-2.65	20250123	5350	3.18	20250203	8250	-33.09	20240517	5060	9.09	20241220	0.51	N	006730	500	337 억	6859406	N	N	3015	N	N
149	20250204	130208	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5540	70	2	1.28	94841540	17155	17.62	5600	5600	5480	7110	3830	5470	5528.51	10.40	7420	5630	5550	5450	5370	5270	5500	5320	337	1640	500	4150	10	1	65926923	3652	2.70	0.42	12	0.03	2052.00	13083.00	8250	20240517	-32.85	5060	20241220	9.49	5670	-2.29	20250123	5350	3.55	20250203	8250	-32.85	20240517	5060	9.49	20241220	0.51	N	006730	500	337 억	6859406	N	N	3015	N	N
150	20250204	120210	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5540	70	2	1.28	62335370	11275	11.58	5600	5600	5480	7110	3830	5470	5528.64	10.40	5161	5630	5550	5450	5370	5270	5500	5320	337	1640	500	4150	10	1	65926923	3652	2.70	0.42	12	0.02	2052.00	13083.00	8250	20240517	-32.85	5060	20241220	9.49	5670	-2.29	20250123	5350	3.55	20250203	8250	-32.85	20240517	5060	9.49	20241220	0.51	N	006730	500	337 억	6859406	N	N	3015	N	N
151	20250204	110205	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5520	50	2	0.91	49616910	8973	9.22	5600	5600	5480	7110	3830	5470	5529.58	10.40	3440	5630	5550	5450	5370	5270	5500	5320	337	1640	500	4150	10	1	65926923	3639	2.69	0.42	12	0.01	2052.00	13083.00	8250	20240517	-33.09	5060	20241220	9.09	5670	-2.65	20250123	5350	3.18	20250203	8250	-33.09	20240517	5060	9.09	20241220	0.51	N	006730	500	337 억	6859406	N	N	3015	N	N
152	20250204	100208	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5530	60	2	1.10	41102970	7431	7.63	5600	5600	5480	7110	3830	5470	5531.28	10.40	2140	5630	5550	5450	5370	5270	5500	5320	337	1640	500	4150	10	1	65926923	3646	2.69	0.42	12	0.01	2052.00	13083.00	8250	20240517	-32.97	5060	20241220	9.29	5670	-2.47	20250123	5350	3.36	20250203	8250	-32.97	20240517	5060	9.29	20241220	0.51	N	006730	500	337 억	6859406	N	N	3015	N	N
153	20250204	090209	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	5570	100	2	1.83	12913150	2306	2.37	5600	5600	5570	7110	3830	5470	5599.80	10.40	1102	5630	5550	5450	5370	5270	5500	5320	337	1640	500	4150	10	1	65926923	3672	2.71	0.43	12	0.00	2052.00	13083.00	8250	20240517	-32.48	5060	20241220	10.08	5670	-1.76	20250123	5350	4.11	20250203	8250	-32.48	20240517	5060	10.08	20241220	0.51	N	006730	500	337 억	6859406	N	N	3015	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History