KissMeData/358570/price/prices-20250101.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161233	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11420	470	2	4.29	10940718320	970114	64.17	10950	11700	10850	14230	7670	10950	11277.69	4.13	-97109	11683	11316	10673	10306	9663	11500	10490	222	3280	500	7880	10	1	44304799	5060	-8.93	7.03	12	2.19	-1279.00	1625.00	16340	20241016	-30.11	7490	20241223	52.47	11700	-2.39	20250124	8620	32.48	20250102	16340	-30.11	20241016	7490	52.47	20241223	1.09	N	358570	500	221 억	1828399	N	N	887	N	N
3	20250124	151234	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11370	420	2	3.84	10717798880	950537	62.88	10950	11700	10850	14230	7670	10950	11275.52	4.13	-96816	11683	11316	10673	10306	9663	11500	10490	222	3280	500	7880	10	1	44304799	5037	-8.89	7.00	12	2.15	-1279.00	1625.00	16340	20241016	-30.42	7490	20241223	51.80	11700	-2.82	20250124	8620	31.90	20250102	16340	-30.42	20241016	7490	51.80	20241223	1.09	N	358570	500	221 억	1828399	N	N	1754	N	N
4	20250124	141232	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11250	300	2	2.74	9304505020	826430	54.67	10950	11700	10850	14230	7670	10950	11258.67	4.13	-97290	11683	11316	10673	10306	9663	11500	10490	222	3280	500	7880	10	1	44304799	4984	-8.80	6.92	12	1.87	-1279.00	1625.00	16340	20241016	-31.15	7490	20241223	50.20	11700	-3.85	20250124	8620	30.51	20250102	16340	-31.15	20241016	7490	50.20	20241223	1.09	N	358570	500	221 억	1828399	N	N	1754	N	N
5	20250124	131235	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11220	270	2	2.47	8287017710	735578	48.66	10950	11700	10850	14230	7670	10950	11265.99	4.13	-101334	11683	11316	10673	10306	9663	11500	10490	222	3280	500	7880	10	1	44304799	4971	-8.77	6.90	12	1.66	-1279.00	1625.00	16340	20241016	-31.33	7490	20241223	49.80	11700	-4.10	20250124	8620	30.16	20250102	16340	-31.33	20241016	7490	49.80	20241223	1.09	N	358570	500	221 억	1828399	N	N	1754	N	N
6	20250124	121230	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11330	380	2	3.47	7598948070	674428	44.61	10950	11700	10850	14230	7670	10950	11267.25	4.13	-85460	11683	11316	10673	10306	9663	11500	10490	222	3280	500	7880	10	1	44304799	5020	-8.86	6.97	12	1.52	-1279.00	1625.00	16340	20241016	-30.66	7490	20241223	51.27	11700	-3.16	20250124	8620	31.44	20250102	16340	-30.66	20241016	7490	51.27	20241223	1.09	N	358570	500	221 억	1828399	N	N	1754	N	N
7	20250124	111232	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11340	390	2	3.56	7085812700	629147	41.62	10950	11700	10850	14230	7670	10950	11262.57	4.13	-79816	11683	11316	10673	10306	9663	11500	10490	222	3280	500	7880	10	1	44304799	5024	-8.87	6.98	12	1.42	-1279.00	1625.00	16340	20241016	-30.60	7490	20241223	51.40	11700	-3.08	20250124	8620	31.55	20250102	16340	-30.60	20241016	7490	51.40	20241223	1.09	N	358570	500	221 억	1828399	N	N	1754	N	N
8	20250124	101228	57	100.00	KSQ150	일반서비스	N	N	N	N	N	11250	300	2	2.74	3814361950	344173	22.77	10950	11400	10850	14230	7670	10950	11082.69	4.13	-44701	11683	11316	10673	10306	9663	11500	10490	222	3280	500	7880	10	1	44304799	4984	-8.80	6.92	12	0.78	-1279.00	1625.00	16340	20241016	-31.15	7490	20241223	50.20	11400	-1.32	20250124	8620	30.51	20250102	16340	-31.15	20241016	7490	50.20	20241223	1.09	N	358570	500	221 억	1828399	N	N	1754	N	N
9	20250124	091237	57	100.00	KSQ150	일반서비스	N	N	N	N	N	10980	30	2	0.27	983214950	89529	5.92	10950	11130	10850	14230	7670	10950	10982.08	4.13	-21194	11683	11316	10673	10306	9663	11500	10490	222	3280	500	7880	10	1	44304799	4865	-8.58	6.76	12	0.20	-1279.00	1625.00	16340	20241016	-32.80	7490	20241223	46.60	11130	-1.35	20250124	8620	27.38	20250102	16340	-32.80	20241016	7490	46.60	20241223	1.09	N	358570	500	221 억	1828399	N	N	1754	N	N
10	20250123	161227	57	100.00	KSQ150	일반서비스	N	N	N	N	N	10950	850	2	8.42	16081083160	1508301	175.88	10110	11040	10030	13130	7070	10100	10661.46	4.13	1517	10713	10406	9963	9656	9213	10560	9810	222	3030	500	7270	10	1	44304799	4851	-8.56	6.74	12	3.40	-1279.00	1625.00	16340	20241016	-32.99	7490	20241223	46.19	11040	-0.82	20250123	8620	27.03	20250102	16340	-32.99	20241016	7490	46.19	20241223	1.09	N	358570	500	221 억	1829797	N	N	1754	N	N
11	20250123	151225	57	100.00	KSQ150	일반서비스	N	N	N	N	N	10930	830	2	8.22	15819993000	1484458	173.10	10110	11040	10030	13130	7070	10100	10657.10	4.13	-2224	10713	10406	9963	9656	9213	10560	9810	222	3030	500	7270	10	1	44304799	4843	-8.55	6.73	12	3.35	-1279.00	1625.00	16340	20241016	-33.11	7490	20241223	45.93	11040	-1.00	20250123	8620	26.80	20250102	16340	-33.11	20241016	7490	45.93	20241223	1.09	N	358570	500	221 억	1829797	N	N	604	N	N
12	20250123	141225	57	100.00	KSQ150	일반서비스	N	N	N	N	N	10830	730	2	7.23	11352182740	1075610	125.42	10110	10880	10030	13130	7070	10100	10554.20	4.13	-4199	10713	10406	9963	9656	9213	10560	9810	222	3030	500	7270	10	1	44304799	4798	-8.47	6.66	12	2.43	-1279.00	1625.00	16340	20241016	-33.72	7490	20241223	44.59	10880	-0.46	20250123	8620	25.64	20250102	16340	-33.72	20241016	7490	44.59	20241223	1.09	N	358570	500	221 억	1829797	N	N	604	N	N
13	20250123	131225	57	100.00	KSQ150	일반서비스	N	N	N	N	N	10700	600	2	5.94	9069791040	864145	100.77	10110	10830	10030	13130	7070	10100	10495.70	4.13	-22651	10713	10406	9963	9656	9213	10560	9810	222	3030	500	7270	10	1	44304799	4741	-8.37	6.58	12	1.95	-1279.00	1625.00	16340	20241016	-34.52	7490	20241223	42.86	10830	-1.20	20250123	8620	24.13	20250102	16340	-34.52	20241016	7490	42.86	20241223	1.09	N	358570	500	221 억	1829797	N	N	604	N	N
14	20250123	121226	57	100.00	KSQ150	일반서비스	N	N	N	N	N	10770	670	2	6.63	8089856850	772877	90.12	10110	10830	10030	13130	7070	10100	10467.22	4.13	-21581	10713	10406	9963	9656	9213	10560	9810	222	3030	500	7270	10	1	44304799	4772	-8.42	6.63	12	1.74	-1279.00	1625.00	16340	20241016	-34.09	7490	20241223	43.79	10830	-0.55	20250123	8620	24.94	20250102	16340	-34.09	20241016	7490	43.79	20241223	1.09	N	358570	500	221 억	1829797	N	N	604	N	N
15	20250123	111215	57	100.00	KSQ150	일반서비스	N	N	N	N	N	10540	440	2	4.36	5060396180	489745	57.11	10110	10570	10030	13130	7070	10100	10332.74	4.13	-32235	10713	10406	9963	9656	9213	10560	9810	222	3030	500	7270	10	1	44304799	4670	-8.24	6.49	12	1.11	-1279.00	1625.00	16340	20241016	-35.50	7490	20241223	40.72	10570	-0.28	20250123	8620	22.27	20250102	16340	-35.50	20241016	7490	40.72	20241223	1.09	N	358570	500	221 억	1829797	N	N	604	N	N
16	20250123	101224	57	100.00	KSQ150	일반서비스	N	N	N	N	N	10170	70	2	0.69	2759136880	269136	31.38	10110	10450	10030	13130	7070	10100	10251.85	4.13	-51636	10713	10406	9963	9656	9213	10560	9810	222	3030	500	7270	10	1	44304799	4506	-7.95	6.26	12	0.61	-1279.00	1625.00	16340	20241016	-37.76	7490	20241223	35.78	10450	-2.68	20250123	8620	17.98	20250102	16340	-37.76	20241016	7490	35.78	20241223	1.09	N	358570	500	221 억	1829797	N	N	604	N	N
17	20250123	091226	57	100.00	KSQ150	일반서비스	N	N	N	N	N	10370	270	2	2.67	987031950	96095	11.21	10110	10450	10030	13130	7070	10100	10271.49	4.13	-418	10713	10406	9963	9656	9213	10560	9810	222	3030	500	7270	10	1	44304799	4594	-8.11	6.38	12	0.22	-1279.00	1625.00	16340	20241016	-36.54	7490	20241223	38.45	10450	-0.77	20250123	8620	20.30	20250102	16340	-36.54	20241016	7490	38.45	20241223	1.09	N	358570	500	221 억	1829797	N	N	604	N	N
18	20250122	161216	57	100.00	KSQ150	일반서비스	N	N	N	N	N	10100	620	2	6.54	8483915460	855718	366.40	9680	10270	9520	12320	6640	9480	9914.91	4.27	-53648	9693	9586	9393	9286	9093	9640	9340	222	2840	500	6820	10	1	44304799	4475	-7.90	6.22	12	1.93	-1279.00	1625.00	16340	20241016	-38.19	7490	20241223	34.85	10270	-1.66	20250122	8620	17.17	20250102	16340	-38.19	20241016	7490	34.85	20241223	1.12	N	358570	500	221 억	1890121	N	N	604	N	N
19	20250122	151218	57	100.00	KSQ150	일반서비스	N	N	N	N	N	10060	580	2	6.12	8111478900	818872	350.63	9680	10270	9520	12320	6640	9480	9906.30	4.27	-40727	9693	9586	9393	9286	9093	9640	9340	222	2840	500	6820	10	1	44304799	4457	-7.87	6.19	12	1.85	-1279.00	1625.00	16340	20241016	-38.43	7490	20241223	34.31	10270	-2.04	20250122	8620	16.71	20250102	16340	-38.43	20241016	7490	34.31	20241223	1.12	N	358570	500	221 억	1890121	N	N	1434	N	N
20	20250122	141215	57	100.00	KSQ150	일반서비스	N	N	N	N	N	10150	670	2	7.07	7377846740	746367	319.58	9680	10270	9520	12320	6640	9480	9885.66	4.27	-43505	9693	9586	9393	9286	9093	9640	9340	222	2840	500	6820	10	1	44304799	4497	-7.94	6.25	12	1.68	-1279.00	1625.00	16340	20241016	-37.88	7490	20241223	35.51	10270	-1.17	20250122	8620	17.75	20250102	16340	-37.88	20241016	7490	35.51	20241223	1.12	N	358570	500	221 억	1890121	N	N	1434	N	N
21	20250122	131217	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9780	300	2	3.16	4237921280	434875	186.21	9680	9940	9520	12320	6640	9480	9745.88	4.27	-50903	9693	9586	9393	9286	9093	9640	9340	222	2840	500	6820	10	1	44304799	4333	-7.65	6.02	12	0.98	-1279.00	1625.00	16340	20241016	-40.15	7490	20241223	30.57	9940	-1.61	20250122	8620	13.46	20250102	16340	-40.15	20241016	7490	30.57	20241223	1.12	N	358570	500	221 억	1890121	N	N	1434	N	N
22	20250122	121215	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9800	320	2	3.38	3862817340	396519	169.78	9680	9940	9520	12320	6640	9480	9742.62	4.27	-45322	9693	9586	9393	9286	9093	9640	9340	222	2840	500	6820	10	1	44304799	4342	-7.66	6.03	12	0.89	-1279.00	1625.00	16340	20241016	-40.02	7490	20241223	30.84	9940	-1.41	20250122	8620	13.69	20250102	16340	-40.02	20241016	7490	30.84	20241223	1.12	N	358570	500	221 억	1890121	N	N	1434	N	N
23	20250122	111217	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9640	160	2	1.69	3259291450	334785	143.35	9680	9940	9520	12320	6640	9480	9736.40	4.27	-30617	9693	9586	9393	9286	9093	9640	9340	222	2840	500	6820	10	1	44304799	4271	-7.54	5.93	12	0.76	-1279.00	1625.00	16340	20241016	-41.00	7490	20241223	28.70	9940	-3.02	20250122	8620	11.83	20250102	16340	-41.00	20241016	7490	28.70	20241223	1.12	N	358570	500	221 억	1890121	N	N	1434	N	N
24	20250122	101216	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9690	210	2	2.22	2669669960	273307	117.02	9680	9940	9530	12320	6640	9480	9769.30	4.27	-18084	9693	9586	9393	9286	9093	9640	9340	222	2840	500	6820	10	1	44304799	4293	-7.58	5.96	12	0.62	-1279.00	1625.00	16340	20241016	-40.70	7490	20241223	29.37	9940	-2.52	20250122	8620	12.41	20250102	16340	-40.70	20241016	7490	29.37	20241223	1.12	N	358570	500	221 억	1890121	N	N	1434	N	N
25	20250122	091218	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9900	420	2	4.43	1275231270	130010	55.67	9680	9910	9530	12320	6640	9480	9811.78	4.27	26982	9693	9586	9393	9286	9093	9640	9340	222	2840	500	6820	10	1	44304799	4386	-7.74	6.09	12	0.29	-1279.00	1625.00	16340	20241016	-39.41	7490	20241223	32.18	9910	-0.10	20250122	8620	14.85	20250102	16340	-39.41	20241016	7490	32.18	20241223	1.12	N	358570	500	221 억	1890121	N	N	1434	N	N
26	20250121	161207	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9480	80	2	0.85	2178581240	232051	46.63	9280	9500	9200	12220	6580	9400	9388.15	4.32	-22609	10100	9750	9230	8880	8360	9925	9055	222	2820	500	6760	10	1	44304799	4200	-7.41	5.83	12	0.52	-1279.00	1625.00	16340	20241016	-41.98	7490	20241223	26.57	9860	-3.85	20250107	8620	9.98	20250102	16340	-41.98	20241016	7490	26.57	20241223	1.11	N	358570	500	221 억	1915094	N	N	1434	N	N
27	20250121	151210	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9450	50	2	0.53	2063928700	219957	44.20	9280	9490	9200	12220	6580	9400	9383.33	4.32	-24068	10100	9750	9230	8880	8360	9925	9055	222	2820	500	6760	10	1	44304799	4187	-7.39	5.82	12	0.50	-1279.00	1625.00	16340	20241016	-42.17	7490	20241223	26.17	9860	-4.16	20250107	8620	9.63	20250102	16340	-42.17	20241016	7490	26.17	20241223	1.11	N	358570	500	221 억	1915094	N	N	762	N	N
28	20250121	141211	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9410	10	2	0.11	1883569530	200864	40.36	9280	9490	9200	12220	6580	9400	9377.34	4.32	-17655	10100	9750	9230	8880	8360	9925	9055	222	2820	500	6760	10	1	44304799	4169	-7.36	5.79	12	0.45	-1279.00	1625.00	16340	20241016	-42.41	7490	20241223	25.63	9860	-4.56	20250107	8620	9.16	20250102	16340	-42.41	20241016	7490	25.63	20241223	1.11	N	358570	500	221 억	1915094	N	N	762	N	N
29	20250121	131210	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9420	20	2	0.21	1588621940	169596	34.08	9280	9490	9200	12220	6580	9400	9367.10	4.32	-16670	10100	9750	9230	8880	8360	9925	9055	222	2820	500	6760	10	1	44304799	4174	-7.37	5.80	12	0.38	-1279.00	1625.00	16340	20241016	-42.35	7490	20241223	25.77	9860	-4.46	20250107	8620	9.28	20250102	16340	-42.35	20241016	7490	25.77	20241223	1.11	N	358570	500	221 억	1915094	N	N	762	N	N
30	20250121	121153	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9450	50	2	0.53	1507395140	160970	32.35	9280	9490	9200	12220	6580	9400	9364.45	4.32	-14941	10100	9750	9230	8880	8360	9925	9055	222	2820	500	6760	10	1	44304799	4187	-7.39	5.82	12	0.36	-1279.00	1625.00	16340	20241016	-42.17	7490	20241223	26.17	9860	-4.16	20250107	8620	9.63	20250102	16340	-42.17	20241016	7490	26.17	20241223	1.11	N	358570	500	221 억	1915094	N	N	762	N	N
31	20250121	111108	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9450	50	2	0.53	1348298210	144157	28.97	9280	9490	9200	12220	6580	9400	9352.98	4.32	-20204	10100	9750	9230	8880	8360	9925	9055	222	2820	500	6760	10	1	44304799	4187	-7.39	5.82	12	0.33	-1279.00	1625.00	16340	20241016	-42.17	7490	20241223	26.17	9860	-4.16	20250107	8620	9.63	20250102	16340	-42.17	20241016	7490	26.17	20241223	1.11	N	358570	500	221 억	1915094	N	N	762	N	N
32	20250121	101101	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9250	-150	5	-1.60	989987300	105898	21.28	9280	9490	9200	12220	6580	9400	9348.50	4.32	-27035	10100	9750	9230	8880	8360	9925	9055	222	2820	500	6760	10	1	44304799	4098	-7.23	5.69	12	0.24	-1279.00	1625.00	16340	20241016	-43.39	7490	20241223	23.50	9860	-6.19	20250107	8620	7.31	20250102	16340	-43.39	20241016	7490	23.50	20241223	1.11	N	358570	500	221 억	1915094	N	N	762	N	N
33	20250121	091211	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9430	30	2	0.32	219311330	23296	4.68	9280	9490	9280	12220	6580	9400	9414.12	4.32	2749	10100	9750	9230	8880	8360	9925	9055	222	2820	500	6760	10	1	44304799	4178	-7.37	5.80	12	0.05	-1279.00	1625.00	16340	20241016	-42.29	7490	20241223	25.90	9860	-4.36	20250107	8620	9.40	20250102	16340	-42.29	20241016	7490	25.90	20241223	1.11	N	358570	500	221 억	1915094	N	N	762	N	N
34	20250120	161157	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9400	470	2	5.26	4544426850	493760	90.66	8930	9580	8710	11600	6260	8930	9203.62	4.10	87180	9563	9246	8933	8616	8303	9090	8460	222	2670	500	6420	10	1	44304799	4165	-7.35	5.78	12	1.11	-1279.00	1625.00	16340	20241016	-42.47	7490	20241223	25.50	9860	-4.67	20250107	8620	9.05	20250102	16340	-42.47	20241016	7490	25.50	20241223	1.10	N	358570	500	221 억	1815843	N	N	762	N	N
35	20250120	151210	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9350	420	2	4.70	4233893140	460694	84.59	8930	9580	8710	11600	6260	8930	9190.25	4.10	83705	9563	9246	8933	8616	8303	9090	8460	222	2670	500	6420	10	1	44304799	4142	-7.31	5.75	12	1.04	-1279.00	1625.00	16340	20241016	-42.78	7490	20241223	24.83	9860	-5.17	20250107	8620	8.47	20250102	16340	-42.78	20241016	7490	24.83	20241223	1.10	N	358570	500	221 억	1815843	N	N	819	N	N
36	20250120	141208	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9350	420	2	4.70	3763919920	410721	75.41	8930	9580	8710	11600	6260	8930	9164.18	4.10	91788	9563	9246	8933	8616	8303	9090	8460	222	2670	500	6420	10	1	44304799	4142	-7.31	5.75	12	0.93	-1279.00	1625.00	16340	20241016	-42.78	7490	20241223	24.83	9860	-5.17	20250107	8620	8.47	20250102	16340	-42.78	20241016	7490	24.83	20241223	1.10	N	358570	500	221 억	1815843	N	N	819	N	N
37	20250120	131207	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9320	390	2	4.37	2796772520	308219	56.59	8930	9360	8710	11600	6260	8930	9073.98	4.10	62995	9563	9246	8933	8616	8303	9090	8460	222	2670	500	6420	10	1	44304799	4129	-7.29	5.74	12	0.70	-1279.00	1625.00	16340	20241016	-42.96	7490	20241223	24.43	9860	-5.48	20250107	8620	8.12	20250102	16340	-42.96	20241016	7490	24.43	20241223	1.10	N	358570	500	221 억	1815843	N	N	819	N	N
38	20250120	121210	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9280	350	2	3.92	2304185700	255333	46.88	8930	9350	8710	11600	6260	8930	9024.24	4.10	40752	9563	9246	8933	8616	8303	9090	8460	222	2670	500	6420	10	1	44304799	4111	-7.26	5.71	12	0.58	-1279.00	1625.00	16340	20241016	-43.21	7490	20241223	23.90	9860	-5.88	20250107	8620	7.66	20250102	16340	-43.21	20241016	7490	23.90	20241223	1.10	N	358570	500	221 억	1815843	N	N	819	N	N
39	20250120	111210	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9180	250	2	2.80	1665568970	186297	34.21	8930	9210	8710	11600	6260	8930	8940.40	4.10	24420	9563	9246	8933	8616	8303	9090	8460	222	2670	500	6420	10	1	44304799	4067	-7.18	5.65	12	0.42	-1279.00	1625.00	16340	20241016	-43.82	7490	20241223	22.56	9860	-6.90	20250107	8620	6.50	20250102	16340	-43.82	20241016	7490	22.56	20241223	1.10	N	358570	500	221 억	1815843	N	N	819	N	N
40	20250120	101209	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8910	-20	5	-0.22	726609840	82413	15.13	8930	8930	8710	11600	6260	8930	8816.69	4.10	-5944	9563	9246	8933	8616	8303	9090	8460	222	2670	500	6420	10	1	44304799	3948	-6.97	5.48	12	0.19	-1279.00	1625.00	16340	20241016	-45.47	7490	20241223	18.96	9860	-9.63	20250107	8620	3.36	20250102	16340	-45.47	20241016	7490	18.96	20241223	1.10	N	358570	500	221 억	1815843	N	N	819	N	N
41	20250120	091210	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8800	-130	5	-1.46	224079820	25475	4.68	8930	8930	8710	11600	6260	8930	8796.07	4.10	-7038	9563	9246	8933	8616	8303	9090	8460	222	2670	500	6420	10	1	44304799	3899	-6.88	5.42	12	0.06	-1279.00	1625.00	16340	20241016	-46.14	7490	20241223	17.49	9860	-10.75	20250107	8620	2.09	20250102	16340	-46.14	20241016	7490	17.49	20241223	1.10	N	358570	500	221 억	1815843	N	N	819	N	N
42	20250117	161203	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8930	-280	5	-3.04	4816134080	543034	135.58	9240	9250	8620	11970	6450	9210	8868.83	3.99	40125	9623	9416	9273	9066	8923	9520	9170	222	2760	500	6630	10	1	44304799	3956	-6.98	5.50	12	1.23	-1279.00	1625.00	16340	20241016	-45.35	7490	20241223	19.23	9860	-9.43	20250107	8620	3.60	20250117	24600	-63.70	20240118	7490	19.23	20241223	1.11	N	358570	500	221 억	1768267	N	N	819	N	N
43	20250117	151200	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8860	-350	5	-3.80	4675837790	527258	131.64	9240	9250	8620	11970	6450	9210	8868.22	3.99	37681	9623	9416	9273	9066	8923	9520	9170	222	2760	500	6630	10	1	44304799	3925	-6.93	5.45	12	1.19	-1279.00	1625.00	16340	20241016	-45.78	7490	20241223	18.29	9860	-10.14	20250107	8620	2.78	20250117	24600	-63.98	20240118	7490	18.29	20241223	1.11	N	358570	500	221 억	1768267	N	N	396	N	N
44	20250117	141208	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8830	-380	5	-4.13	3060943130	341946	85.37	9240	9250	8780	11970	6450	9210	8951.54	3.99	-11916	9623	9416	9273	9066	8923	9520	9170	222	2760	500	6630	10	1	44304799	3912	-6.90	5.43	12	0.77	-1279.00	1625.00	16340	20241016	-45.96	7490	20241223	17.89	9860	-10.45	20250107	8620	2.44	20250102	24600	-64.11	20240118	7490	17.89	20241223	1.11	N	358570	500	221 억	1768267	N	N	396	N	N
45	20250117	131207	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8880	-330	5	-3.58	2276880080	253202	63.22	9240	9250	8840	11970	6450	9210	8992.35	3.99	-31828	9623	9416	9273	9066	8923	9520	9170	222	2760	500	6630	10	1	44304799	3934	-6.94	5.46	12	0.57	-1279.00	1625.00	16340	20241016	-45.65	7490	20241223	18.56	9860	-9.94	20250107	8620	3.02	20250102	24600	-63.90	20240118	7490	18.56	20241223	1.11	N	358570	500	221 억	1768267	N	N	396	N	N
46	20250117	121209	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8940	-270	5	-2.93	1915464640	212548	53.07	9240	9250	8890	11970	6450	9210	9011.92	3.99	-36654	9623	9416	9273	9066	8923	9520	9170	222	2760	500	6630	10	1	44304799	3961	-6.99	5.50	12	0.48	-1279.00	1625.00	16340	20241016	-45.29	7490	20241223	19.36	9860	-9.33	20250107	8620	3.71	20250102	24600	-63.66	20240118	7490	19.36	20241223	1.11	N	358570	500	221 억	1768267	N	N	396	N	N
47	20250117	111210	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9000	-210	5	-2.28	1361106720	150568	37.59	9240	9250	8930	11970	6450	9210	9039.81	3.99	-43301	9623	9416	9273	9066	8923	9520	9170	222	2760	500	6630	10	1	44304799	3987	-7.04	5.54	12	0.34	-1279.00	1625.00	16340	20241016	-44.92	7490	20241223	20.16	9860	-8.72	20250107	8620	4.41	20250102	24600	-63.41	20240118	7490	20.16	20241223	1.11	N	358570	500	221 억	1768267	N	N	396	N	N
48	20250117	101208	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9040	-170	5	-1.85	859176790	94676	23.64	9240	9250	8990	11970	6450	9210	9074.92	3.99	-31395	9623	9416	9273	9066	8923	9520	9170	222	2760	500	6630	10	1	44304799	4005	-7.07	5.56	12	0.21	-1279.00	1625.00	16340	20241016	-44.68	7490	20241223	20.69	9860	-8.32	20250107	8620	4.87	20250102	24600	-63.25	20240118	7490	20.69	20241223	1.11	N	358570	500	221 억	1768267	N	N	396	N	N
49	20250117	091208	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9120	-90	5	-0.98	179167310	19599	4.89	9240	9250	9070	11970	6450	9210	9141.66	3.99	-9027	9623	9416	9273	9066	8923	9520	9170	222	2760	500	6630	10	1	44304799	4041	-7.13	5.61	12	0.04	-1279.00	1625.00	16340	20241016	-44.19	7490	20241223	21.76	9860	-7.51	20250107	8620	5.80	20250102	24600	-62.93	20240118	7490	21.76	20241223	1.11	N	358570	500	221 억	1768267	N	N	396	N	N
50	20250116	161200	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9210	70	2	0.77	3720397660	399214	182.77	9140	9480	9130	11880	6400	9140	9319.41	3.71	80601	9453	9296	9153	8996	8853	9225	8925	222	2740	500	6580	10	1	44304799	4080	-7.20	5.67	12	0.90	-1279.00	1625.00	16340	20241016	-43.64	7490	20241223	22.96	9860	-6.59	20250107	8620	6.84	20250102	24800	-62.86	20240116	7490	22.96	20241223	1.12	N	358570	500	221 억	1645163	N	N	396	N	N
51	20250116	151101	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9160	20	2	0.22	3655861980	392174	179.55	9140	9480	9130	11880	6400	9140	9322.04	3.71	80453	9453	9296	9153	8996	8853	9225	8925	222	2740	500	6580	10	1	44304799	4058	-7.16	5.64	12	0.89	-1279.00	1625.00	16340	20241016	-43.94	7490	20241223	22.30	9860	-7.10	20250107	8620	6.26	20250102	24800	-63.06	20240116	7490	22.30	20241223	1.12	N	358570	500	221 억	1645163	N	N	1609	N	N
52	20250116	141204	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9290	150	2	1.64	2972928880	317928	145.55	9140	9480	9140	11880	6400	9140	9350.95	3.71	77770	9453	9296	9153	8996	8853	9225	8925	222	2740	500	6580	10	1	44304799	4116	-7.26	5.72	12	0.72	-1279.00	1625.00	16340	20241016	-43.15	7490	20241223	24.03	9860	-5.78	20250107	8620	7.77	20250102	24800	-62.54	20240116	7490	24.03	20241223	1.12	N	358570	500	221 억	1645163	N	N	1609	N	N
53	20250116	131204	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9390	250	2	2.74	2485484010	265663	121.63	9140	9480	9140	11880	6400	9140	9355.78	3.71	84173	9453	9296	9153	8996	8853	9225	8925	222	2740	500	6580	10	1	44304799	4160	-7.34	5.78	12	0.60	-1279.00	1625.00	16340	20241016	-42.53	7490	20241223	25.37	9860	-4.77	20250107	8620	8.93	20250102	24800	-62.14	20240116	7490	25.37	20241223	1.12	N	358570	500	221 억	1645163	N	N	1609	N	N
54	20250116	121204	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9380	240	2	2.63	2201365150	235390	107.77	9140	9480	9140	11880	6400	9140	9351.99	3.71	80121	9453	9296	9153	8996	8853	9225	8925	222	2740	500	6580	10	1	44304799	4156	-7.33	5.77	12	0.53	-1279.00	1625.00	16340	20241016	-42.59	7490	20241223	25.23	9860	-4.87	20250107	8620	8.82	20250102	24800	-62.18	20240116	7490	25.23	20241223	1.12	N	358570	500	221 억	1645163	N	N	1609	N	N
55	20250116	111205	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9450	310	2	3.39	1867968450	199913	91.52	9140	9480	9140	11880	6400	9140	9343.91	3.71	67129	9453	9296	9153	8996	8853	9225	8925	222	2740	500	6580	10	1	44304799	4187	-7.39	5.82	12	0.45	-1279.00	1625.00	16340	20241016	-42.17	7490	20241223	26.17	9860	-4.16	20250107	8620	9.63	20250102	24800	-61.90	20240116	7490	26.17	20241223	1.12	N	358570	500	221 억	1645163	N	N	1609	N	N
56	20250116	101207	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9300	160	2	1.75	848629750	90954	41.64	9140	9420	9140	11880	6400	9140	9330.32	3.71	19177	9453	9296	9153	8996	8853	9225	8925	222	2740	500	6580	10	1	44304799	4120	-7.27	5.72	12	0.21	-1279.00	1625.00	16340	20241016	-43.08	7490	20241223	24.17	9860	-5.68	20250107	8620	7.89	20250102	24800	-62.50	20240116	7490	24.17	20241223	1.12	N	358570	500	221 억	1645163	N	N	1609	N	N
57	20250116	091208	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9290	150	2	1.64	129174470	13897	6.36	9140	9380	9140	11880	6400	9140	9295.13	3.71	2050	9453	9296	9153	8996	8853	9225	8925	222	2740	500	6580	10	1	44304799	4116	-7.26	5.72	12	0.03	-1279.00	1625.00	16340	20241016	-43.15	7490	20241223	24.03	9860	-5.78	20250107	8620	7.77	20250102	24800	-62.54	20240116	7490	24.03	20241223	1.12	N	358570	500	221 억	1645163	N	N	1609	N	N
58	20250115	161201	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9140	-120	5	-1.30	1992277660	217972	79.74	9310	9310	9010	12030	6490	9260	9140.06	3.69	-50553	9906	9582	9406	9082	8906	9495	8995	222	2770	500	6660	10	1	44304799	4049	-7.15	5.62	12	0.49	-1279.00	1625.00	16340	20241016	-44.06	7490	20241223	22.03	9860	-7.30	20250107	8620	6.03	20250102	25000	-63.44	20240115	7490	22.03	20241223	1.13	N	358570	500	221 억	1634374	N	N	1609	N	N
59	20250115	151202	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9090	-170	5	-1.84	1903193910	208194	76.17	9310	9310	9010	12030	6490	9260	9141.44	3.69	-55355	9906	9582	9406	9082	8906	9495	8995	222	2770	500	6660	10	1	44304799	4027	-7.11	5.59	12	0.47	-1279.00	1625.00	16340	20241016	-44.37	7490	20241223	21.36	9860	-7.81	20250107	8620	5.45	20250102	25000	-63.64	20240115	7490	21.36	20241223	1.13	N	358570	500	221 억	1634374	N	N	296	N	N
60	20250115	141156	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9120	-140	5	-1.51	1682985290	183947	67.30	9310	9310	9010	12030	6490	9260	9149.29	3.69	-53691	9906	9582	9406	9082	8906	9495	8995	222	2770	500	6660	10	1	44304799	4041	-7.13	5.61	12	0.42	-1279.00	1625.00	16340	20241016	-44.19	7490	20241223	21.76	9860	-7.51	20250107	8620	5.80	20250102	25000	-63.52	20240115	7490	21.76	20241223	1.13	N	358570	500	221 억	1634374	N	N	296	N	N
61	20250115	131205	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9210	-50	5	-0.54	1323241280	144760	52.96	9310	9310	9010	12030	6490	9260	9140.93	3.69	-41608	9906	9582	9406	9082	8906	9495	8995	222	2770	500	6660	10	1	44304799	4080	-7.20	5.67	12	0.33	-1279.00	1625.00	16340	20241016	-43.64	7490	20241223	22.96	9860	-6.59	20250107	8620	6.84	20250102	25000	-63.16	20240115	7490	22.96	20241223	1.13	N	358570	500	221 억	1634374	N	N	296	N	N
62	20250115	121148	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9180	-80	5	-0.86	1150279250	125960	46.08	9310	9310	9010	12030	6490	9260	9132.10	3.69	-36647	9906	9582	9406	9082	8906	9495	8995	222	2770	500	6660	10	1	44304799	4067	-7.18	5.65	12	0.28	-1279.00	1625.00	16340	20241016	-43.82	7490	20241223	22.56	9860	-6.90	20250107	8620	6.50	20250102	25000	-63.28	20240115	7490	22.56	20241223	1.13	N	358570	500	221 억	1634374	N	N	296	N	N
63	20250115	111200	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9140	-120	5	-1.30	1025524210	112365	41.11	9310	9310	9010	12030	6490	9260	9126.72	3.69	-29474	9906	9582	9406	9082	8906	9495	8995	222	2770	500	6660	10	1	44304799	4049	-7.15	5.62	12	0.25	-1279.00	1625.00	16340	20241016	-44.06	7490	20241223	22.03	9860	-7.30	20250107	8620	6.03	20250102	25000	-63.44	20240115	7490	22.03	20241223	1.13	N	358570	500	221 억	1634374	N	N	296	N	N
64	20250115	101200	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9160	-100	5	-1.08	710495120	77844	28.48	9310	9310	9010	12030	6490	9260	9127.17	3.69	-20730	9906	9582	9406	9082	8906	9495	8995	222	2770	500	6660	10	1	44304799	4058	-7.16	5.64	12	0.18	-1279.00	1625.00	16340	20241016	-43.94	7490	20241223	22.30	9860	-7.10	20250107	8620	6.26	20250102	25000	-63.36	20240115	7490	22.30	20241223	1.13	N	358570	500	221 억	1634374	N	N	296	N	N
65	20250115	091206	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9170	-90	5	-0.97	156979970	17037	6.23	9310	9310	9160	12030	6490	9260	9214.06	3.69	-8197	9906	9582	9406	9082	8906	9495	8995	222	2770	500	6660	10	1	44304799	4063	-7.17	5.64	12	0.04	-1279.00	1625.00	16340	20241016	-43.88	7490	20241223	22.43	9860	-7.00	20250107	8620	6.38	20250102	25000	-63.32	20240115	7490	22.43	20241223	1.13	N	358570	500	221 억	1634374	N	N	296	N	N
66	20250114	161142	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9260	-40	5	-0.43	2569900930	272946	71.56	9550	9730	9230	12090	6510	9300	9416.17	3.54	-1498	10053	9676	9453	9076	8853	9565	8965	222	2790	500	6690	10	1	44304799	4103	-7.24	5.70	12	0.62	-1279.00	1625.00	16340	20241016	-43.33	7490	20241223	23.63	9860	-6.09	20250107	8620	7.42	20250102	25000	-62.96	20240115	7490	23.63	20241223	1.13	N	358570	500	221 억	1569557	N	N	296	N	N
67	20250114	151200	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9270	-30	5	-0.32	2450790080	260092	68.19	9550	9730	9230	12090	6510	9300	9422.78	3.54	-1301	10053	9676	9453	9076	8853	9565	8965	222	2790	500	6690	10	1	44304799	4107	-7.25	5.70	12	0.59	-1279.00	1625.00	16340	20241016	-43.27	7490	20241223	23.77	9860	-5.98	20250107	8620	7.54	20250102	25000	-62.92	20240115	7490	23.77	20241223	1.13	N	358570	500	221 억	1569557	N	N	13472	N	N
68	20250114	141155	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9300	0	3	0.00	2033200650	215128	56.40	9550	9730	9260	12090	6510	9300	9451.12	3.54	10521	10053	9676	9453	9076	8853	9565	8965	222	2790	500	6690	10	1	44304799	4120	-7.27	5.72	12	0.49	-1279.00	1625.00	16340	20241016	-43.08	7490	20241223	24.17	9860	-5.68	20250107	8620	7.89	20250102	25000	-62.80	20240115	7490	24.17	20241223	1.13	N	358570	500	221 억	1569557	N	N	13472	N	N
69	20250114	131155	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9430	130	2	1.40	1671215620	176422	46.25	9550	9730	9300	12090	6510	9300	9472.83	3.54	10743	10053	9676	9453	9076	8853	9565	8965	222	2790	500	6690	10	1	44304799	4178	-7.37	5.80	12	0.40	-1279.00	1625.00	16340	20241016	-42.29	7490	20241223	25.90	9860	-4.36	20250107	8620	9.40	20250102	25000	-62.28	20240115	7490	25.90	20241223	1.13	N	358570	500	221 억	1569557	N	N	13472	N	N
70	20250114	121150	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9400	100	2	1.08	1456097260	153664	40.29	9550	9730	9300	12090	6510	9300	9475.85	3.54	13033	10053	9676	9453	9076	8853	9565	8965	222	2790	500	6690	10	1	44304799	4165	-7.35	5.78	12	0.35	-1279.00	1625.00	16340	20241016	-42.47	7490	20241223	25.50	9860	-4.67	20250107	8620	9.05	20250102	25000	-62.40	20240115	7490	25.50	20241223	1.13	N	358570	500	221 억	1569557	N	N	13472	N	N
71	20250114	111149	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9420	120	2	1.29	1254093300	132153	34.65	9550	9730	9300	12090	6510	9300	9489.71	3.54	15235	10053	9676	9453	9076	8853	9565	8965	222	2790	500	6690	10	1	44304799	4174	-7.37	5.80	12	0.30	-1279.00	1625.00	16340	20241016	-42.35	7490	20241223	25.77	9860	-4.46	20250107	8620	9.28	20250102	25000	-62.32	20240115	7490	25.77	20241223	1.13	N	358570	500	221 억	1569557	N	N	13472	N	N
72	20250114	101149	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9420	120	2	1.29	900545330	94383	24.75	9550	9730	9380	12090	6510	9300	9541.39	3.54	13270	10053	9676	9453	9076	8853	9565	8965	222	2790	500	6690	10	1	44304799	4174	-7.37	5.80	12	0.21	-1279.00	1625.00	16340	20241016	-42.35	7490	20241223	25.77	9860	-4.46	20250107	8620	9.28	20250102	25000	-62.32	20240115	7490	25.77	20241223	1.13	N	358570	500	221 억	1569557	N	N	13472	N	N
73	20250114	091153	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9450	150	2	1.61	144302380	15161	3.97	9550	9600	9440	12090	6510	9300	9518.00	3.54	2631	10053	9676	9453	9076	8853	9565	8965	222	2790	500	6690	10	1	44304799	4187	-7.39	5.82	12	0.03	-1279.00	1625.00	16340	20241016	-42.17	7490	20241223	26.17	9860	-4.16	20250107	8620	9.63	20250102	25000	-62.20	20240115	7490	26.17	20241223	1.13	N	358570	500	221 억	1569557	N	N	13472	N	N
74	20250113	161136	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9300	-350	5	-3.63	3592448210	379965	97.70	9720	9830	9230	12540	6760	9650	9454.68	3.73	-156523	10176	9912	9536	9272	8896	10045	9405	222	2890	500	6940	10	1	44304799	4120	-7.27	5.72	12	0.86	-1279.00	1625.00	16340	20241016	-43.08	7490	20241223	24.17	9860	-5.68	20250107	8620	7.89	20250102	25000	-62.80	20240115	7490	24.17	20241223	1.11	N	358570	500	221 억	1651701	N	N	13472	N	N
75	20250113	151143	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9310	-340	5	-3.52	3503780280	370433	95.25	9720	9830	9230	12540	6760	9650	9458.57	3.73	-157129	10176	9912	9536	9272	8896	10045	9405	222	2890	500	6940	10	1	44304799	4125	-7.28	5.73	12	0.84	-1279.00	1625.00	16340	20241016	-43.02	7490	20241223	24.30	9860	-5.58	20250107	8620	8.00	20250102	25000	-62.76	20240115	7490	24.30	20241223	1.11	N	358570	500	221 억	1651701	N	N	2485	N	N
76	20250113	141118	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9300	-350	5	-3.63	3170614490	334562	86.02	9720	9830	9230	12540	6760	9650	9476.87	3.73	-150787	10176	9912	9536	9272	8896	10045	9405	222	2890	500	6940	10	1	44304799	4120	-7.27	5.72	12	0.76	-1279.00	1625.00	16340	20241016	-43.08	7490	20241223	24.17	9860	-5.68	20250107	8620	7.89	20250102	25000	-62.80	20240115	7490	24.17	20241223	1.11	N	358570	500	221 억	1651701	N	N	2485	N	N
77	20250113	131125	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9300	-350	5	-3.63	2840056180	299006	76.88	9720	9830	9230	12540	6760	9650	9498.28	3.73	-133467	10176	9912	9536	9272	8896	10045	9405	222	2890	500	6940	10	1	44304799	4120	-7.27	5.72	12	0.67	-1279.00	1625.00	16340	20241016	-43.08	7490	20241223	24.17	9860	-5.68	20250107	8620	7.89	20250102	25000	-62.80	20240115	7490	24.17	20241223	1.11	N	358570	500	221 억	1651701	N	N	2485	N	N
78	20250113	121130	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9370	-280	5	-2.90	2584508690	271611	69.84	9720	9830	9230	12540	6760	9650	9515.44	3.73	-115386	10176	9912	9536	9272	8896	10045	9405	222	2890	500	6940	10	1	44304799	4151	-7.33	5.77	12	0.61	-1279.00	1625.00	16340	20241016	-42.66	7490	20241223	25.10	9860	-4.97	20250107	8620	8.70	20250102	25000	-62.52	20240115	7490	25.10	20241223	1.11	N	358570	500	221 억	1651701	N	N	2485	N	N
79	20250113	111127	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9250	-400	5	-4.15	2237989480	234482	60.29	9720	9830	9250	12540	6760	9650	9544.36	3.73	-90656	10176	9912	9536	9272	8896	10045	9405	222	2890	500	6940	10	1	44304799	4098	-7.23	5.69	12	0.53	-1279.00	1625.00	16340	20241016	-43.39	7490	20241223	23.50	9860	-6.19	20250107	8620	7.31	20250102	25000	-63.00	20240115	7490	23.50	20241223	1.11	N	358570	500	221 억	1651701	N	N	2485	N	N
80	20250113	101127	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9400	-250	5	-2.59	1665982970	173233	44.54	9720	9830	9380	12540	6760	9650	9616.99	3.73	-59609	10176	9912	9536	9272	8896	10045	9405	222	2890	500	6940	10	1	44304799	4165	-7.35	5.78	12	0.39	-1279.00	1625.00	16340	20241016	-42.47	7490	20241223	25.50	9860	-4.67	20250107	8620	9.05	20250102	25000	-62.40	20240115	7490	25.50	20241223	1.11	N	358570	500	221 억	1651701	N	N	2485	N	N
81	20250113	091133	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9730	80	2	0.83	575679440	59199	15.22	9720	9830	9620	12540	6760	9650	9724.58	3.73	-23692	10176	9912	9536	9272	8896	10045	9405	222	2890	500	6940	10	1	44304799	4311	-7.61	5.99	12	0.13	-1279.00	1625.00	16340	20241016	-40.45	7490	20241223	29.91	9860	-1.32	20250107	8620	12.88	20250102	25000	-61.08	20240115	7490	29.91	20241223	1.11	N	358570	500	221 억	1651701	N	N	2485	N	N
82	20250110	161107	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9650	400	2	4.32	3590605010	376972	85.34	9190	9800	9160	12020	6480	9250	9524.70	3.58	-692	9863	9556	9353	9046	8843	9455	8945	222	2770	500	6660	10	1	44304799	4275	-7.54	5.94	12	0.85	-1279.00	1625.00	16340	20241016	-40.94	7490	20241223	28.84	9860	-2.13	20250107	8620	11.95	20250102	26500	-63.58	20240111	7490	28.84	20241223	1.07	N	358570	500	221 억	1587574	N	N	2485	N	N
83	20250110	151115	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9640	390	2	4.22	3331188810	350026	79.24	9190	9800	9160	12020	6480	9250	9516.98	3.58	-7729	9863	9556	9353	9046	8843	9455	8945	222	2770	500	6660	10	1	44304799	4271	-7.54	5.93	12	0.79	-1279.00	1625.00	16340	20241016	-41.00	7490	20241223	28.70	9860	-2.23	20250107	8620	11.83	20250102	26500	-63.62	20240111	7490	28.70	20241223	1.07	N	358570	500	221 억	1587574	N	N	1065	N	N
84	20250110	141121	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9670	420	2	4.54	2547823310	268593	60.80	9190	9800	9160	12020	6480	9250	9485.81	3.58	-5723	9863	9556	9353	9046	8843	9455	8945	222	2770	500	6660	10	1	44304799	4284	-7.56	5.95	12	0.61	-1279.00	1625.00	16340	20241016	-40.82	7490	20241223	29.11	9860	-1.93	20250107	8620	12.18	20250102	26500	-63.51	20240111	7490	29.11	20241223	1.07	N	358570	500	221 억	1587574	N	N	1065	N	N
85	20250110	131121	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9450	200	2	2.16	1363154460	146122	33.08	9190	9550	9160	12020	6480	9250	9328.88	3.58	-4403	9863	9556	9353	9046	8843	9455	8945	222	2770	500	6660	10	1	44304799	4187	-7.39	5.82	12	0.33	-1279.00	1625.00	16340	20241016	-42.17	7490	20241223	26.17	9860	-4.16	20250107	8620	9.63	20250102	26500	-64.34	20240111	7490	26.17	20241223	1.07	N	358570	500	221 억	1587574	N	N	1065	N	N
86	20250110	121123	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9300	50	2	0.54	875232720	94433	21.38	9190	9370	9160	12020	6480	9250	9268.29	3.58	-6229	9863	9556	9353	9046	8843	9455	8945	222	2770	500	6660	10	1	44304799	4120	-7.27	5.72	12	0.21	-1279.00	1625.00	16340	20241016	-43.08	7490	20241223	24.17	9860	-5.68	20250107	8620	7.89	20250102	26500	-64.91	20240111	7490	24.17	20241223	1.07	N	358570	500	221 억	1587574	N	N	1065	N	N
87	20250110	111119	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9300	50	2	0.54	744087200	80346	18.19	9190	9370	9160	12020	6480	9250	9261.04	3.58	-7216	9863	9556	9353	9046	8843	9455	8945	222	2770	500	6660	10	1	44304799	4120	-7.27	5.72	12	0.18	-1279.00	1625.00	16340	20241016	-43.08	7490	20241223	24.17	9860	-5.68	20250107	8620	7.89	20250102	26500	-64.91	20240111	7490	24.17	20241223	1.07	N	358570	500	221 억	1587574	N	N	1065	N	N
88	20250110	101116	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9320	70	2	0.76	459132930	49687	11.25	9190	9350	9160	12020	6480	9250	9240.50	3.58	-5172	9863	9556	9353	9046	8843	9455	8945	222	2770	500	6660	10	1	44304799	4129	-7.29	5.74	12	0.11	-1279.00	1625.00	16340	20241016	-42.96	7490	20241223	24.43	9860	-5.48	20250107	8620	8.12	20250102	26500	-64.83	20240111	7490	24.43	20241223	1.07	N	358570	500	221 억	1587574	N	N	1065	N	N
89	20250110	091123	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9220	-30	5	-0.32	126233560	13717	3.11	9190	9260	9160	12020	6480	9250	9202.71	3.58	-7160	9863	9556	9353	9046	8843	9455	8945	222	2770	500	6660	10	1	44304799	4085	-7.21	5.67	12	0.03	-1279.00	1625.00	16340	20241016	-43.57	7490	20241223	23.10	9860	-6.49	20250107	8620	6.96	20250102	26500	-65.21	20240111	7490	23.10	20241223	1.07	N	358570	500	221 억	1587574	N	N	1065	N	N
90	20250109	161110	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9250	-330	5	-3.44	4091228790	440042	78.26	9610	9660	9150	12450	6710	9580	9297.53	3.57	-32282	9873	9726	9603	9456	9333	9665	9395	222	2870	500	6890	10	1	44304799	4098	-7.23	5.69	12	0.99	-1279.00	1625.00	16340	20241016	-43.39	7490	20241223	23.50	9860	-6.19	20250107	8620	7.31	20250102	27300	-66.12	20240109	7490	23.50	20241223	1.09	N	358570	500	221 억	1580112	N	N	1065	N	N
91	20250109	151107	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9300	-280	5	-2.92	3734813840	401559	71.42	9610	9660	9150	12450	6710	9580	9300.78	3.57	-24075	9873	9726	9603	9456	9333	9665	9395	222	2870	500	6890	10	1	44304799	4120	-7.27	5.72	12	0.91	-1279.00	1625.00	16340	20241016	-43.08	7490	20241223	24.17	9860	-5.68	20250107	8620	7.89	20250102	27300	-65.93	20240109	7490	24.17	20241223	1.09	N	358570	500	221 억	1580112	N	N	6577	N	N
92	20250109	141115	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9190	-390	5	-4.07	3281428790	352570	62.70	9610	9660	9150	12450	6710	9580	9307.17	3.57	-21021	9873	9726	9603	9456	9333	9665	9395	222	2870	500	6890	10	1	44304799	4072	-7.19	5.66	12	0.80	-1279.00	1625.00	16340	20241016	-43.76	7490	20241223	22.70	9860	-6.80	20250107	8620	6.61	20250102	27300	-66.34	20240109	7490	22.70	20241223	1.09	N	358570	500	221 억	1580112	N	N	6577	N	N
93	20250109	131114	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9330	-250	5	-2.61	2409366380	258165	45.91	9610	9660	9150	12450	6710	9580	9332.66	3.57	-36628	9873	9726	9603	9456	9333	9665	9395	222	2870	500	6890	10	1	44304799	4134	-7.29	5.74	12	0.58	-1279.00	1625.00	16340	20241016	-42.90	7490	20241223	24.57	9860	-5.38	20250107	8620	8.24	20250102	27300	-65.82	20240109	7490	24.57	20241223	1.09	N	358570	500	221 억	1580112	N	N	6577	N	N
94	20250109	121114	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9340	-240	5	-2.51	1894956460	203095	36.12	9610	9660	9150	12450	6710	9580	9330.39	3.57	-28604	9873	9726	9603	9456	9333	9665	9395	222	2870	500	6890	10	1	44304799	4138	-7.30	5.75	12	0.46	-1279.00	1625.00	16340	20241016	-42.84	7490	20241223	24.70	9860	-5.27	20250107	8620	8.35	20250102	27300	-65.79	20240109	7490	24.70	20241223	1.09	N	358570	500	221 억	1580112	N	N	6577	N	N
95	20250109	111118	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9320	-260	5	-2.71	1551519640	166425	29.60	9610	9660	9150	12450	6710	9580	9322.64	3.57	-21730	9873	9726	9603	9456	9333	9665	9395	222	2870	500	6890	10	1	44304799	4129	-7.29	5.74	12	0.38	-1279.00	1625.00	16340	20241016	-42.96	7490	20241223	24.43	9860	-5.48	20250107	8620	8.12	20250102	27300	-65.86	20240109	7490	24.43	20241223	1.09	N	358570	500	221 억	1580112	N	N	6577	N	N
96	20250109	101116	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9320	-260	5	-2.71	1150852430	123608	21.98	9610	9660	9150	12450	6710	9580	9310.50	3.57	-15993	9873	9726	9603	9456	9333	9665	9395	222	2870	500	6890	10	1	44304799	4129	-7.29	5.74	12	0.28	-1279.00	1625.00	16340	20241016	-42.96	7490	20241223	24.43	9860	-5.48	20250107	8620	8.12	20250102	27300	-65.86	20240109	7490	24.43	20241223	1.09	N	358570	500	221 억	1580112	N	N	6577	N	N
97	20250109	091120	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9320	-260	5	-2.71	289416820	30654	5.45	9610	9660	9320	12450	6710	9580	9441.40	3.57	-10095	9873	9726	9603	9456	9333	9665	9395	222	2870	500	6890	10	1	44304799	4129	-7.29	5.74	12	0.07	-1279.00	1625.00	16340	20241016	-42.96	7490	20241223	24.43	9860	-5.48	20250107	8620	8.12	20250102	27300	-65.86	20240109	7490	24.43	20241223	1.09	N	358570	500	221 억	1580112	N	N	6577	N	N
98	20250108	161104	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9580	-120	5	-1.24	5368174900	558197	92.04	9680	9750	9480	12610	6790	9700	9617.02	3.89	-157132	10433	10066	9493	9126	8553	10250	9310	222	2910	500	6980	10	1	44304799	4244	-7.49	5.90	12	1.26	-1279.00	1625.00	16340	20241016	-41.37	7490	20241223	27.90	9860	-2.84	20250107	8620	11.14	20250102	27300	-64.91	20240109	7490	27.90	20241223	1.09	N	358570	500	221 억	1724628	N	N	6577	N	N
99	20250108	151109	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9550	-150	5	-1.55	5210935650	541763	89.33	9680	9750	9480	12610	6790	9700	9618.48	3.89	-151018	10433	10066	9493	9126	8553	10250	9310	222	2910	500	6980	10	1	44304799	4231	-7.47	5.88	12	1.22	-1279.00	1625.00	16340	20241016	-41.55	7490	20241223	27.50	9860	-3.14	20250107	8620	10.79	20250102	27300	-65.02	20240109	7490	27.50	20241223	1.09	N	358570	500	221 억	1724628	N	N	2250	N	N
100	20250108	141112	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9520	-180	5	-1.86	4507093270	468006	77.17	9680	9750	9480	12610	6790	9700	9630.42	3.89	-118047	10433	10066	9493	9126	8553	10250	9310	222	2910	500	6980	10	1	44304799	4218	-7.44	5.86	12	1.06	-1279.00	1625.00	16340	20241016	-41.74	7490	20241223	27.10	9860	-3.45	20250107	8620	10.44	20250102	27300	-65.13	20240109	7490	27.10	20241223	1.09	N	358570	500	221 억	1724628	N	N	2250	N	N
101	20250108	131109	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9690	-10	5	-0.10	3462687740	358855	59.17	9680	9750	9510	12610	6790	9700	9649.27	3.89	-115162	10433	10066	9493	9126	8553	10250	9310	222	2910	500	6980	10	1	44304799	4293	-7.58	5.96	12	0.81	-1279.00	1625.00	16340	20241016	-40.70	7490	20241223	29.37	9860	-1.72	20250107	8620	12.41	20250102	27300	-64.51	20240109	7490	29.37	20241223	1.09	N	358570	500	221 억	1724628	N	N	2250	N	N
102	20250108	121107	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9660	-40	5	-0.41	3007310390	311761	51.40	9680	9750	9510	12610	6790	9700	9646.20	3.89	-99168	10433	10066	9493	9126	8553	10250	9310	222	2910	500	6980	10	1	44304799	4280	-7.55	5.94	12	0.70	-1279.00	1625.00	16340	20241016	-40.88	7490	20241223	28.97	9860	-2.03	20250107	8620	12.06	20250102	27300	-64.62	20240109	7490	28.97	20241223	1.09	N	358570	500	221 억	1724628	N	N	2250	N	N
103	20250108	111109	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9580	-120	5	-1.24	2322017040	240880	39.72	9680	9750	9510	12610	6790	9700	9639.73	3.89	-77703	10433	10066	9493	9126	8553	10250	9310	222	2910	500	6980	10	1	44304799	4244	-7.49	5.90	12	0.54	-1279.00	1625.00	16340	20241016	-41.37	7490	20241223	27.90	9860	-2.84	20250107	8620	11.14	20250102	27300	-64.91	20240109	7490	27.90	20241223	1.09	N	358570	500	221 억	1724628	N	N	2250	N	N
104	20250108	101109	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9590	-110	5	-1.13	1544529730	160343	26.44	9680	9730	9510	12610	6790	9700	9632.66	3.89	-41173	10433	10066	9493	9126	8553	10250	9310	222	2910	500	6980	10	1	44304799	4249	-7.50	5.90	12	0.36	-1279.00	1625.00	16340	20241016	-41.31	7490	20241223	28.04	9860	-2.74	20250107	8620	11.25	20250102	27300	-64.87	20240109	7490	28.04	20241223	1.09	N	358570	500	221 억	1724628	N	N	2250	N	N
105	20250108	091109	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9550	-150	5	-1.55	394823230	41023	6.76	9680	9730	9540	12610	6790	9700	9624.44	3.89	-2066	10433	10066	9493	9126	8553	10250	9310	222	2910	500	6980	10	1	44304799	4231	-7.47	5.88	12	0.09	-1279.00	1625.00	16340	20241016	-41.55	7490	20241223	27.50	9860	-3.14	20250107	8620	10.79	20250102	27300	-65.02	20240109	7490	27.50	20241223	1.09	N	358570	500	221 억	1724628	N	N	2250	N	N
106	20250107	161057	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9700	640	2	7.06	5745977860	604980	198.28	9030	9860	8920	11770	6350	9060	9497.41	3.69	-12407	9373	9216	9023	8866	8673	9295	8945	222	2710	500	6520	10	1	44304799	4298	-7.58	5.97	12	1.37	-1279.00	1625.00	16340	20241016	-40.64	7490	20241223	29.51	9860	-1.62	20250107	8620	12.53	20250102	27300	-64.47	20240109	7490	29.51	20241223	1.09	N	358570	500	221 억	1635367	N	N	2250	N	N
107	20250107	151102	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9650	590	2	6.51	5611381640	591090	193.72	9030	9860	8920	11770	6350	9060	9493.28	3.69	-9323	9373	9216	9023	8866	8673	9295	8945	222	2710	500	6520	10	1	44304799	4275	-7.54	5.94	12	1.33	-1279.00	1625.00	16340	20241016	-40.94	7490	20241223	28.84	9860	-2.13	20250107	8620	11.95	20250102	27300	-64.65	20240109	7490	28.84	20241223	1.09	N	358570	500	221 억	1635367	N	N	794	N	N
108	20250107	141059	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9810	750	2	8.28	4505591880	477093	156.36	9030	9860	8920	11770	6350	9060	9443.84	3.69	-26630	9373	9216	9023	8866	8673	9295	8945	222	2710	500	6520	10	1	44304799	4346	-7.67	6.04	12	1.08	-1279.00	1625.00	16340	20241016	-39.96	7490	20241223	30.97	9860	-0.51	20250107	8620	13.81	20250102	27300	-64.07	20240109	7490	30.97	20241223	1.09	N	358570	500	221 억	1635367	N	N	794	N	N
109	20250107	131059	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9440	380	2	4.19	2474783180	267364	87.63	9030	9450	8920	11770	6350	9060	9256.23	3.69	-9398	9373	9216	9023	8866	8673	9295	8945	222	2710	500	6520	10	1	44304799	4182	-7.38	5.81	12	0.60	-1279.00	1625.00	16340	20241016	-42.23	7490	20241223	26.03	9450	-0.11	20250107	8620	9.51	20250102	27300	-65.42	20240109	7490	26.03	20241223	1.09	N	358570	500	221 억	1635367	N	N	794	N	N
110	20250107	121101	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9300	240	2	2.65	1769208630	191863	62.88	9030	9380	8920	11770	6350	9060	9221.21	3.69	-12563	9373	9216	9023	8866	8673	9295	8945	222	2710	500	6520	10	1	44304799	4120	-7.27	5.72	12	0.43	-1279.00	1625.00	16340	20241016	-43.08	7490	20241223	24.17	9380	-0.85	20250107	8620	7.89	20250102	27300	-65.93	20240109	7490	24.17	20241223	1.09	N	358570	500	221 억	1635367	N	N	794	N	N
111	20250107	111055	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9260	200	2	2.21	1377755100	149795	49.09	9030	9350	8920	11770	6350	9060	9197.60	3.69	-13496	9373	9216	9023	8866	8673	9295	8945	222	2710	500	6520	10	1	44304799	4103	-7.24	5.70	12	0.34	-1279.00	1625.00	16340	20241016	-43.33	7490	20241223	23.63	9350	-0.96	20250107	8620	7.42	20250102	27300	-66.08	20240109	7490	23.63	20241223	1.09	N	358570	500	221 억	1635367	N	N	794	N	N
112	20250107	101101	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9180	120	2	1.32	810976600	88395	28.97	9030	9350	8920	11770	6350	9060	9174.46	3.69	-15492	9373	9216	9023	8866	8673	9295	8945	222	2710	500	6520	10	1	44304799	4067	-7.18	5.65	12	0.20	-1279.00	1625.00	16340	20241016	-43.82	7490	20241223	22.56	9350	-1.82	20250107	8620	6.50	20250102	27300	-66.37	20240109	7490	22.56	20241223	1.09	N	358570	500	221 억	1635367	N	N	794	N	N
113	20250107	091103	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9090	30	2	0.33	135786160	15011	4.92	9030	9150	8920	11770	6350	9060	9045.78	3.69	761	9373	9216	9023	8866	8673	9295	8945	222	2710	500	6520	10	1	44304799	4027	-7.11	5.59	12	0.03	-1279.00	1625.00	16340	20241016	-44.37	7490	20241223	21.36	9180	-0.98	20250106	8620	5.45	20250102	27300	-66.70	20240109	7490	21.36	20241223	1.09	N	358570	500	221 억	1635367	N	N	794	N	N
114	20250106	161047	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9060	-20	5	-0.22	2739835800	304183	90.37	8970	9180	8830	11800	6360	9080	9007.14	3.74	-42371	9353	9216	9013	8876	8673	9285	8945	222	2720	500	6530	10	1	44304799	4014	-7.08	5.58	12	0.69	-1279.00	1625.00	16340	20241016	-44.55	7490	20241223	20.96	9180	-1.31	20250106	8620	5.10	20250102	27300	-66.81	20240109	7490	20.96	20241223	1.05	N	358570	500	221 억	1657490	N	N	794	N	N
115	20250106	151046	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9060	-20	5	-0.22	2559577940	284280	84.46	8970	9180	8830	11800	6360	9080	9003.71	3.74	-42837	9353	9216	9013	8876	8673	9285	8945	222	2720	500	6530	10	1	44304799	4014	-7.08	5.58	12	0.64	-1279.00	1625.00	16340	20241016	-44.55	7490	20241223	20.96	9180	-1.31	20250106	8620	5.10	20250102	27300	-66.81	20240109	7490	20.96	20241223	1.05	N	358570	500	221 억	1657490	N	N	348	N	N
116	20250106	141047	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9110	30	2	0.33	2226114780	247573	73.55	8970	9180	8830	11800	6360	9080	8991.73	3.74	-27558	9353	9216	9013	8876	8673	9285	8945	222	2720	500	6530	10	1	44304799	4036	-7.12	5.61	12	0.56	-1279.00	1625.00	16340	20241016	-44.25	7490	20241223	21.63	9180	-0.76	20250106	8620	5.68	20250102	27300	-66.63	20240109	7490	21.63	20241223	1.05	N	358570	500	221 억	1657490	N	N	348	N	N
117	20250106	131036	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9130	50	2	0.55	2001700560	223031	66.26	8970	9140	8830	11800	6360	9080	8974.97	3.74	-30203	9353	9216	9013	8876	8673	9285	8945	222	2720	500	6530	10	1	44304799	4045	-7.14	5.62	12	0.50	-1279.00	1625.00	16340	20241016	-44.12	7490	20241223	21.90	9150	-0.22	20250103	8620	5.92	20250102	27300	-66.56	20240109	7490	21.90	20241223	1.05	N	358570	500	221 억	1657490	N	N	348	N	N
118	20250106	121044	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9090	10	2	0.11	1769512560	197518	58.68	8970	9120	8830	11800	6360	9080	8958.71	3.74	-24489	9353	9216	9013	8876	8673	9285	8945	222	2720	500	6530	10	1	44304799	4027	-7.11	5.59	12	0.45	-1279.00	1625.00	16340	20241016	-44.37	7490	20241223	21.36	9150	-0.66	20250103	8620	5.45	20250102	27300	-66.70	20240109	7490	21.36	20241223	1.05	N	358570	500	221 억	1657490	N	N	348	N	N
119	20250106	111041	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9050	-30	5	-0.33	1515663220	169469	50.35	8970	9110	8830	11800	6360	9080	8943.57	3.74	-25958	9353	9216	9013	8876	8673	9285	8945	222	2720	500	6530	10	1	44304799	4010	-7.08	5.57	12	0.38	-1279.00	1625.00	16340	20241016	-44.61	7490	20241223	20.83	9150	-1.09	20250103	8620	4.99	20250102	27300	-66.85	20240109	7490	20.83	20241223	1.05	N	358570	500	221 억	1657490	N	N	348	N	N
120	20250106	101037	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8890	-190	5	-2.09	1053624250	118239	35.13	8970	9010	8830	11800	6360	9080	8910.91	3.74	-19653	9353	9216	9013	8876	8673	9285	8945	222	2720	500	6530	10	1	44304799	3939	-6.95	5.47	12	0.27	-1279.00	1625.00	16340	20241016	-45.59	7490	20241223	18.69	9150	-2.84	20250103	8620	3.13	20250102	27300	-67.44	20240109	7490	18.69	20241223	1.05	N	358570	500	221 억	1657490	N	N	348	N	N
121	20250106	091037	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8910	-170	5	-1.87	273551330	30687	9.12	8970	8970	8860	11800	6360	9080	8914.00	3.74	-5604	9353	9216	9013	8876	8673	9285	8945	222	2720	500	6530	10	1	44304799	3948	-6.97	5.48	12	0.07	-1279.00	1625.00	16340	20241016	-45.47	7490	20241223	18.96	9150	-2.62	20250103	8620	3.36	20250102	27300	-67.36	20240109	7490	18.96	20241223	1.05	N	358570	500	221 억	1657490	N	N	348	N	N
122	20250103	161033	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9080	30	2	0.33	3021371840	335278	82.17	9050	9150	8810	11760	6340	9050	9011.53	3.81	-59280	9376	9212	8916	8752	8456	9295	8835	222	2710	500	6510	10	1	44304799	4023	-7.10	5.59	12	0.76	-1279.00	1625.00	16340	20241016	-44.43	7490	20241223	21.23	9150	-0.77	20250103	8620	5.34	20250102	27300	-66.74	20240109	7490	21.23	20241223	1.11	N	358570	500	221 억	1688990	N	N	348	N	N
123	20250103	151036	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9130	80	2	0.88	2901890870	322157	78.96	9050	9150	8810	11760	6340	9050	9007.69	3.81	-53409	9376	9212	8916	8752	8456	9295	8835	222	2710	500	6510	10	1	44304799	4045	-7.14	5.62	12	0.73	-1279.00	1625.00	16340	20241016	-44.12	7490	20241223	21.90	9150	-0.22	20250103	8620	5.92	20250102	27300	-66.56	20240109	7490	21.90	20241223	1.11	N	358570	500	221 억	1688990	N	N	241	N	N
124	20250103	141036	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9030	-20	5	-0.22	2285785270	254324	62.33	9050	9140	8810	11760	6340	9050	8987.69	3.81	-42536	9376	9212	8916	8752	8456	9295	8835	222	2710	500	6510	10	1	44304799	4001	-7.06	5.56	12	0.57	-1279.00	1625.00	16340	20241016	-44.74	7490	20241223	20.56	9140	-1.20	20250103	8620	4.76	20250102	27300	-66.92	20240109	7490	20.56	20241223	1.11	N	358570	500	221 억	1688990	N	N	241	N	N
125	20250103	131036	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9080	30	2	0.33	1474985580	164664	40.36	9050	9090	8810	11760	6340	9050	8957.55	3.81	-26237	9376	9212	8916	8752	8456	9295	8835	222	2710	500	6510	10	1	44304799	4023	-7.10	5.59	12	0.37	-1279.00	1625.00	16340	20241016	-44.43	7490	20241223	21.23	9090	-0.11	20250103	8620	5.34	20250102	27300	-66.74	20240109	7490	21.23	20241223	1.11	N	358570	500	221 억	1688990	N	N	241	N	N
126	20250103	121036	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9000	-50	5	-0.55	1279552780	143002	35.05	9050	9090	8810	11760	6340	9050	8947.80	3.81	-30245	9376	9212	8916	8752	8456	9295	8835	222	2710	500	6510	10	1	44304799	3987	-7.04	5.54	12	0.32	-1279.00	1625.00	16340	20241016	-44.92	7490	20241223	20.16	9090	-0.99	20250103	8620	4.41	20250102	27300	-67.03	20240109	7490	20.16	20241223	1.11	N	358570	500	221 억	1688990	N	N	241	N	N
127	20250103	111036	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8880	-170	5	-1.88	1123989770	125606	30.79	9050	9090	8810	11760	6340	9050	8948.54	3.81	-31674	9376	9212	8916	8752	8456	9295	8835	222	2710	500	6510	10	1	44304799	3934	-6.94	5.46	12	0.28	-1279.00	1625.00	16340	20241016	-45.65	7490	20241223	18.56	9090	-2.31	20250103	8620	3.02	20250102	27300	-67.47	20240109	7490	18.56	20241223	1.11	N	358570	500	221 억	1688990	N	N	241	N	N
128	20250103	101033	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8870	-180	5	-1.99	790600900	88016	21.57	9050	9090	8870	11760	6340	9050	8982.47	3.81	-31937	9376	9212	8916	8752	8456	9295	8835	222	2710	500	6510	10	1	44304799	3930	-6.94	5.46	12	0.20	-1279.00	1625.00	16340	20241016	-45.72	7490	20241223	18.42	9090	-2.42	20250103	8620	2.90	20250102	27300	-67.51	20240109	7490	18.42	20241223	1.11	N	358570	500	221 억	1688990	N	N	241	N	N
129	20250103	091036	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9000	-50	5	-0.55	166075650	18422	4.52	9050	9090	8950	11760	6340	9050	9015.07	3.81	-7012	9376	9212	8916	8752	8456	9295	8835	222	2710	500	6510	10	1	44304799	3987	-7.04	5.54	12	0.04	-1279.00	1625.00	16340	20241016	-44.92	7490	20241223	20.16	9090	-0.99	20250103	8620	4.41	20250102	27300	-67.03	20240109	7490	20.16	20241223	1.11	N	358570	500	221 억	1688990	N	N	241	N	N
130	20250102	161023	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9050	220	2	2.49	3610225360	407317	71.02	8830	9080	8620	11470	6190	8830	8862.96	4.11	-137788	9496	9162	8576	8242	7656	9330	8410	222	2640	500	6350	10	1	44304799	4010	-7.08	5.57	12	0.92	-1279.00	1625.00	16340	20241016	-44.61	7490	20241223	20.83	9080	-0.33	20250102	8620	4.99	20250102	27300	-66.85	20240109	7490	20.83	20241223	1.12	N	358570	500	221 억	1822095	N	N	241	N	N
131	20250102	151025	57	100.00	KSQ150	일반서비스	N	N	N	N	N	9000	170	2	1.93	3453467220	389975	68.00	8830	9080	8620	11470	6190	8830	8855.61	4.11	-137733	9496	9162	8576	8242	7656	9330	8410	222	2640	500	6350	10	1	44304799	3987	-7.04	5.54	12	0.88	-1279.00	1625.00	16340	20241016	-44.92	7490	20241223	20.16	9080	-0.88	20250102	8620	4.41	20250102	27300	-67.03	20240109	7490	20.16	20241223	1.12	N	358570	500	221 억	1822095	N	N	563	N	N
132	20250102	141022	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8960	130	2	1.47	3052146930	345428	60.23	8830	9080	8620	11470	6190	8830	8835.84	4.11	-130517	9496	9162	8576	8242	7656	9330	8410	222	2640	500	6350	10	1	44304799	3970	-7.01	5.51	12	0.78	-1279.00	1625.00	16340	20241016	-45.17	7490	20241223	19.63	9080	-1.32	20250102	8620	3.94	20250102	27300	-67.18	20240109	7490	19.63	20241223	1.12	N	358570	500	221 억	1822095	N	N	563	N	N
133	20250102	131027	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8880	50	2	0.57	2399907660	272770	47.56	8830	8960	8620	11470	6190	8830	8798.28	4.11	-126326	9496	9162	8576	8242	7656	9330	8410	222	2640	500	6350	10	1	44304799	3934	-6.94	5.46	12	0.62	-1279.00	1625.00	16340	20241016	-45.65	7490	20241223	18.56	8960	-0.89	20250102	8620	3.02	20250102	27300	-67.47	20240109	7490	18.56	20241223	1.12	N	358570	500	221 억	1822095	N	N	563	N	N
134	20250102	121023	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8810	-20	5	-0.23	2120727790	241159	42.05	8830	8960	8620	11470	6190	8830	8793.90	4.11	-128224	9496	9162	8576	8242	7656	9330	8410	222	2640	500	6350	10	1	44304799	3903	-6.89	5.42	12	0.54	-1279.00	1625.00	16340	20241016	-46.08	7490	20241223	17.62	8960	-1.67	20250102	8620	2.20	20250102	27300	-67.73	20240109	7490	17.62	20241223	1.12	N	358570	500	221 억	1822095	N	N	563	N	N
135	20250102	111014	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8700	-130	5	-1.47	1095041760	124878	21.77	8830	8860	8650	11470	6190	8830	8768.89	4.11	-57691	9496	9162	8576	8242	7656	9330	8410	222	2640	500	6350	10	1	44304799	3855	-6.80	5.35	12	0.28	-1279.00	1625.00	16340	20241016	-46.76	7490	20241223	16.15	8860	-1.81	20250102	8650	0.58	20250102	27300	-68.13	20240109	7490	16.15	20241223	1.12	N	358570	500	221 억	1822095	N	N	563	N	N
136	20250102	101021	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8740	-90	5	-1.02	436738550	49659	8.66	8830	8850	8650	11470	6190	8830	8794.75	4.11	-15639	9496	9162	8576	8242	7656	9330	8410	222	2640	500	6350	10	1	44304799	3872	-6.83	5.38	12	0.11	-1279.00	1625.00	16340	20241016	-46.51	7490	20241223	16.69	8850	-1.24	20250102	8650	1.04	20250102	27300	-67.99	20240109	7490	16.69	20241223	1.12	N	358570	500	221 억	1822095	N	N	563	N	N
137	20250102	091011	57	100.00	KSQ150	일반서비스	N	N	N	N	N	8830	0	3	0.00	0	0	0.00	0	0	0	11470	6190	8830	0.00	4.11	0	9496	9162	8576	8242	7656	9330	8410	222	2640	500	6350	10	1	44304799	3912	-6.90	5.43	12	0.00	-1279.00	1625.00	16340	20241016	-45.96	7490	20241223	17.89	0	0.00	0	0	0.00	0	27300	-67.66	20240109	7490	17.89	20241223	1.12	N	358570	500	221 억	1822095	N	N	563	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History