KissMeData/131970/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160912	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30150	-750	5	-2.43	5539171100	183430	40.79	29800	30900	29750	40150	21650	30900	30197.79	4.63	0	34638	34066	32482	31416	29832	28766	31950	29300	97	9250	500	22860	50	1	19327238	5827	10.62	1.44	12	0.95	2839.00	20922.00	53300	20240405	-43.43	22750	20241206	32.53	38350	-21.38	20250210	24200	24.59	20250102	53300	-43.43	20240405	22750	32.53	20241206	3.18	N	131970	500	96 억		894619	N	N	953	N	00	N
3	20250228	150916	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30200	-700	5	-2.27	5166838400	171098	38.05	29800	30900	29750	40150	21650	30900	30198.12	4.63	0	36244	34066	32482	31416	29832	28766	31950	29300	97	9250	500	22860	50	1	19327238	5837	10.64	1.44	12	0.89	2839.00	20922.00	53300	20240405	-43.34	22750	20241206	32.75	38350	-21.25	20250210	24200	24.79	20250102	53300	-43.34	20240405	22750	32.75	20241206	3.18	N	131970	500	96 억		894619	N	N	159	N	00	N
4	20250228	140918	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30200	-700	5	-2.27	4439359050	147021	32.69	29800	30900	29750	40150	21650	30900	30195.41	4.63	0	34259	34066	32482	31416	29832	28766	31950	29300	97	9250	500	22860	50	1	19327238	5837	10.64	1.44	12	0.76	2839.00	20922.00	53300	20240405	-43.34	22750	20241206	32.75	38350	-21.25	20250210	24200	24.79	20250102	53300	-43.34	20240405	22750	32.75	20241206	3.18	N	131970	500	96 억		894619	N	N	159	N	00	N
5	20250228	130913	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30150	-750	5	-2.43	3698993300	122670	27.28	29800	30900	29750	40150	21650	30900	30154.02	4.63	0	26580	34066	32482	31416	29832	28766	31950	29300	97	9250	500	22860	50	1	19327238	5827	10.62	1.44	12	0.63	2839.00	20922.00	53300	20240405	-43.43	22750	20241206	32.53	38350	-21.38	20250210	24200	24.59	20250102	53300	-43.43	20240405	22750	32.53	20241206	3.18	N	131970	500	96 억		894619	N	N	159	N	00	N
6	20250228	120909	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30050	-850	5	-2.75	3132068750	103823	23.09	29800	30900	29750	40150	21650	30900	30167.39	4.63	0	22383	34066	32482	31416	29832	28766	31950	29300	97	9250	500	22860	50	1	19327238	5808	10.58	1.44	12	0.54	2839.00	20922.00	53300	20240405	-43.62	22750	20241206	32.09	38350	-21.64	20250210	24200	24.17	20250102	53300	-43.62	20240405	22750	32.09	20241206	3.18	N	131970	500	96 억		894619	N	N	159	N	00	N
7	20250228	110910	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30100	-800	5	-2.59	2534944850	83942	18.67	29800	30900	29750	40150	21650	30900	30198.77	4.63	0	21707	34066	32482	31416	29832	28766	31950	29300	97	9250	500	22860	50	1	19327238	5817	10.60	1.44	12	0.43	2839.00	20922.00	53300	20240405	-43.53	22750	20241206	32.31	38350	-21.51	20250210	24200	24.38	20250102	53300	-43.53	20240405	22750	32.31	20241206	3.18	N	131970	500	96 억		894619	N	N	159	N	00	N
8	20250228	100909	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30500	-400	5	-1.29	1877761800	62202	13.83	29800	30900	29750	40150	21650	30900	30188.13	4.63	0	19728	34066	32482	31416	29832	28766	31950	29300	97	9250	500	22860	50	1	19327238	5895	10.74	1.46	12	0.32	2839.00	20922.00	53300	20240405	-42.78	22750	20241206	34.07	38350	-20.47	20250210	24200	26.03	20250102	53300	-42.78	20240405	22750	34.07	20241206	3.18	N	131970	500	96 억		894619	N	N	159	N	00	N
9	20250228	090912	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30050	-850	5	-2.75	909890700	30239	6.72	29800	30900	29750	40150	21650	30900	30089.97	4.63	0	14431	34066	32482	31416	29832	28766	31950	29300	97	9250	500	22860	50	1	19327238	5808	10.58	1.44	12	0.16	2839.00	20922.00	53300	20240405	-43.62	22750	20241206	32.09	38350	-21.64	20250210	24200	24.17	20250102	53300	-43.62	20240405	22750	32.09	20241206	3.18	N	131970	500	96 억		894619	N	N	159	N	00	N
10	20250227	160903	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30900	-1850	5	-5.65	13938547700	447631	147.55	32850	33000	30350	42550	22950	32750	31138.86	4.56	0	-29649	34516	33632	32966	32082	31416	33300	31750	97	9800	500	24230	50	1	19327238	5972	10.88	1.48	12	2.32	2839.00	20922.00	53300	20240405	-42.03	22750	20241206	35.82	38350	-19.43	20250210	24200	27.69	20250102	53300	-42.03	20240405	22750	35.82	20241206	3.20	N	131970	500	96 억		882023	N	N	159	N	00	N
11	20250227	150903	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30800	-1950	5	-5.95	13442805250	431570	142.25	32850	33000	30350	42550	22950	32750	31148.61	4.56	0	-27038	34516	33632	32966	32082	31416	33300	31750	97	9800	500	24230	50	1	19327238	5953	10.85	1.47	12	2.23	2839.00	20922.00	53300	20240405	-42.21	22750	20241206	35.38	38350	-19.69	20250210	24200	27.27	20250102	53300	-42.21	20240405	22750	35.38	20241206	3.20	N	131970	500	96 억		882023	N	N	140	N	00	N
12	20250227	140906	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30600	-2150	5	-6.56	11484706250	367351	121.09	32850	33000	30350	42550	22950	32750	31263.58	4.56	0	-31815	34516	33632	32966	32082	31416	33300	31750	97	9800	500	24230	50	1	19327238	5914	10.78	1.46	12	1.90	2839.00	20922.00	53300	20240405	-42.59	22750	20241206	34.51	38350	-20.21	20250210	24200	26.45	20250102	53300	-42.59	20240405	22750	34.51	20241206	3.20	N	131970	500	96 억		882023	N	N	140	N	00	N
13	20250227	130903	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30500	-2250	5	-6.87	9324657700	296431	97.71	32850	33000	30500	42550	22950	32750	31456.42	4.56	0	-42457	34516	33632	32966	32082	31416	33300	31750	97	9800	500	24230	50	1	19327238	5895	10.74	1.46	12	1.53	2839.00	20922.00	53300	20240405	-42.78	22750	20241206	34.07	38350	-20.47	20250210	24200	26.03	20250102	53300	-42.78	20240405	22750	34.07	20241206	3.20	N	131970	500	96 억		882023	N	N	140	N	00	N
14	20250227	120900	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30800	-1950	5	-5.95	7845276650	248219	81.82	32850	33000	30750	42550	22950	32750	31606.27	4.56	0	-37255	34516	33632	32966	32082	31416	33300	31750	97	9800	500	24230	50	1	19327238	5953	10.85	1.47	12	1.28	2839.00	20922.00	53300	20240405	-42.21	22750	20241206	35.38	38350	-19.69	20250210	24200	27.27	20250102	53300	-42.21	20240405	22750	35.38	20241206	3.20	N	131970	500	96 억		882023	N	N	140	N	00	N
15	20250227	110908	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	31200	-1550	5	-4.73	5468716950	171372	56.49	32850	33000	31200	42550	22950	32750	31911.38	4.56	0	-33056	34516	33632	32966	32082	31416	33300	31750	97	9800	500	24230	50	1	19327238	6030	10.99	1.49	12	0.89	2839.00	20922.00	53300	20240405	-41.46	22750	20241206	37.14	38350	-18.64	20250210	24200	28.93	20250102	53300	-41.46	20240405	22750	37.14	20241206	3.20	N	131970	500	96 억		882023	N	N	140	N	00	N
16	20250227	100931	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	31850	-900	5	-2.75	3332810550	103744	34.20	32850	33000	31750	42550	22950	32750	32125.33	4.56	0	-16716	34516	33632	32966	32082	31416	33300	31750	97	9800	500	24230	50	1	19327238	6156	11.22	1.52	12	0.54	2839.00	20922.00	53300	20240405	-40.24	22750	20241206	40.00	38350	-16.95	20250210	24200	31.61	20250102	53300	-40.24	20240405	22750	40.00	20241206	3.20	N	131970	500	96 억		882023	N	N	140	N	00	N
17	20250227	090937	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32650	-100	5	-0.31	567385250	17345	5.72	32850	33000	32500	42550	22950	32750	32711.75	4.56	0	-512	34516	33632	32966	32082	31416	33300	31750	97	9800	500	24230	50	1	19327238	6310	11.50	1.56	12	0.09	2839.00	20922.00	53300	20240405	-38.74	22750	20241206	43.52	38350	-14.86	20250210	24200	34.92	20250102	53300	-38.74	20240405	22750	43.52	20241206	3.20	N	131970	500	96 억		882023	N	N	140	N	00	N
18	20250226	160903	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32750	-1100	5	-3.25	9898986500	302096	128.88	33850	33850	32300	44000	23700	33850	32766.46	4.97	0	-85324	35116	34482	33466	32832	31816	34800	33150	97	10150	500	25040	50	1	19327238	6330	11.54	1.57	12	1.56	2839.00	20922.00	53300	20240405	-38.56	22750	20241206	43.96	38350	-14.60	20250210	24200	35.33	20250102	53300	-38.56	20240405	22750	43.96	20241206	3.15	N	131970	500	96 억		961261	N	N	140	N	00	N
19	20250226	150906	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32850	-1000	5	-2.95	9358723850	285610	121.85	33850	33850	32300	44000	23700	33850	32766.18	4.97	0	-79103	35116	34482	33466	32832	31816	34800	33150	97	10150	500	25040	50	1	19327238	6349	11.57	1.57	12	1.48	2839.00	20922.00	53300	20240405	-38.37	22750	20241206	44.40	38350	-14.34	20250210	24200	35.74	20250102	53300	-38.37	20240405	22750	44.40	20241206	3.15	N	131970	500	96 억		961261	N	N	108	N	00	N
20	20250226	140905	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32450	-1400	5	-4.14	8728529500	266305	113.61	33850	33850	32300	44000	23700	33850	32775.05	4.97	0	-76778	35116	34482	33466	32832	31816	34800	33150	97	10150	500	25040	50	1	19327238	6272	11.43	1.55	12	1.38	2839.00	20922.00	53300	20240405	-39.12	22750	20241206	42.64	38350	-15.38	20250210	24200	34.09	20250102	53300	-39.12	20240405	22750	42.64	20241206	3.15	N	131970	500	96 억		961261	N	N	108	N	00	N
21	20250226	130903	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32650	-1200	5	-3.55	7968712800	242964	103.65	33850	33850	32300	44000	23700	33850	32796.42	4.97	0	-73735	35116	34482	33466	32832	31816	34800	33150	97	10150	500	25040	50	1	19327238	6310	11.50	1.56	12	1.26	2839.00	20922.00	53300	20240405	-38.74	22750	20241206	43.52	38350	-14.86	20250210	24200	34.92	20250102	53300	-38.74	20240405	22750	43.52	20241206	3.15	N	131970	500	96 억		961261	N	N	108	N	00	N
22	20250226	120904	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32550	-1300	5	-3.84	7401681550	225598	96.25	33850	33850	32300	44000	23700	33850	32807.57	4.97	0	-69473	35116	34482	33466	32832	31816	34800	33150	97	10150	500	25040	50	1	19327238	6291	11.47	1.56	12	1.17	2839.00	20922.00	53300	20240405	-38.93	22750	20241206	43.08	38350	-15.12	20250210	24200	34.50	20250102	53300	-38.93	20240405	22750	43.08	20241206	3.15	N	131970	500	96 억		961261	N	N	108	N	00	N
23	20250226	110902	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32550	-1300	5	-3.84	6354384700	193302	82.47	33850	33850	32300	44000	23700	33850	32871.09	4.97	0	-65866	35116	34482	33466	32832	31816	34800	33150	97	10150	500	25040	50	1	19327238	6291	11.47	1.56	12	1.00	2839.00	20922.00	53300	20240405	-38.93	22750	20241206	43.08	38350	-15.12	20250210	24200	34.50	20250102	53300	-38.93	20240405	22750	43.08	20241206	3.15	N	131970	500	96 억		961261	N	N	108	N	00	N
24	20250226	100900	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32950	-900	5	-2.66	3616976250	109272	46.62	33850	33850	32550	44000	23700	33850	33098.30	4.97	0	-39394	35116	34482	33466	32832	31816	34800	33150	97	10150	500	25040	50	1	19327238	6368	11.61	1.57	12	0.57	2839.00	20922.00	53300	20240405	-38.18	22750	20241206	44.84	38350	-14.08	20250210	24200	36.16	20250102	53300	-38.18	20240405	22750	44.84	20241206	3.15	N	131970	500	96 억		961261	N	N	108	N	00	N
25	20250226	090909	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33500	-350	5	-1.03	582647050	17378	7.41	33850	33850	33100	44000	23700	33850	33521.33	4.97	0	-4851	35116	34482	33466	32832	31816	34800	33150	97	10150	500	25040	50	1	19327238	6475	11.80	1.60	12	0.09	2839.00	20922.00	53300	20240405	-37.15	22750	20241206	47.25	38350	-12.65	20250210	24200	38.43	20250102	53300	-37.15	20240405	22750	47.25	20241206	3.15	N	131970	500	96 억		961261	N	N	108	N	00	N
26	20250225	160856	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33850	750	2	2.27	7800241000	232186	94.50	32750	34100	32450	43000	23200	33100	33594.51	5.00	0	-6186	34100	33600	33050	32550	32000	33850	32800	97	9900	500	24490	50	1	19327238	6542	11.92	1.62	12	1.20	2839.00	20922.00	53300	20240405	-36.49	22750	20241206	48.79	38350	-11.73	20250210	24200	39.88	20250102	53300	-36.49	20240405	22750	48.79	20241206	3.16	N	131970	500	96 억		965887	N	N	108	N	00	N
27	20250225	150857	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33800	700	2	2.11	7466187650	222308	90.48	32750	34100	32450	43000	23200	33100	33585.33	5.00	0	-6346	34100	33600	33050	32550	32000	33850	32800	97	9900	500	24490	50	1	19327238	6533	11.91	1.62	12	1.15	2839.00	20922.00	53300	20240405	-36.59	22750	20241206	48.57	38350	-11.86	20250210	24200	39.67	20250102	53300	-36.59	20240405	22750	48.57	20241206	3.16	N	131970	500	96 억		965887	N	N	479	N	00	N
28	20250225	140855	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33800	700	2	2.11	6574371150	195860	79.71	32750	34100	32450	43000	23200	33100	33567.18	5.00	0	-5039	34100	33600	33050	32550	32000	33850	32800	97	9900	500	24490	50	1	19327238	6533	11.91	1.62	12	1.01	2839.00	20922.00	53300	20240405	-36.59	22750	20241206	48.57	38350	-11.86	20250210	24200	39.67	20250102	53300	-36.59	20240405	22750	48.57	20241206	3.16	N	131970	500	96 억		965887	N	N	479	N	00	N
29	20250225	130900	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33650	550	2	1.66	5370566500	160360	65.26	32750	34100	32450	43000	23200	33100	33491.19	5.00	0	-5745	34100	33600	33050	32550	32000	33850	32800	97	9900	500	24490	50	1	19327238	6504	11.85	1.61	12	0.83	2839.00	20922.00	53300	20240405	-36.87	22750	20241206	47.91	38350	-12.26	20250210	24200	39.05	20250102	53300	-36.87	20240405	22750	47.91	20241206	3.16	N	131970	500	96 억		965887	N	N	479	N	00	N
30	20250225	120857	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33750	650	2	1.96	4909661900	146680	59.70	32750	34100	32450	43000	23200	33100	33472.45	5.00	0	-7088	34100	33600	33050	32550	32000	33850	32800	97	9900	500	24490	50	1	19327238	6523	11.89	1.61	12	0.76	2839.00	20922.00	53300	20240405	-36.68	22750	20241206	48.35	38350	-11.99	20250210	24200	39.46	20250102	53300	-36.68	20240405	22750	48.35	20241206	3.16	N	131970	500	96 억		965887	N	N	479	N	00	N
31	20250225	110856	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33900	800	2	2.42	4155304800	124295	50.59	32750	34100	32450	43000	23200	33100	33431.54	5.00	0	-9256	34100	33600	33050	32550	32000	33850	32800	97	9900	500	24490	50	1	19327238	6552	11.94	1.62	12	0.64	2839.00	20922.00	53300	20240405	-36.40	22750	20241206	49.01	38350	-11.60	20250210	24200	40.08	20250102	53300	-36.40	20240405	22750	49.01	20241206	3.16	N	131970	500	96 억		965887	N	N	479	N	00	N
32	20250225	100854	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33200	100	2	0.30	1668078350	50576	20.58	32750	33500	32450	43000	23200	33100	32981.14	5.00	0	-4935	34100	33600	33050	32550	32000	33850	32800	97	9900	500	24490	50	1	19327238	6417	11.69	1.59	12	0.26	2839.00	20922.00	53300	20240405	-37.71	22750	20241206	45.93	38350	-13.43	20250210	24200	37.19	20250102	53300	-37.71	20240405	22750	45.93	20241206	3.16	N	131970	500	96 억		965887	N	N	479	N	00	N
33	20250225	090900	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32600	-500	5	-1.51	397920700	12194	4.96	32750	32800	32450	43000	23200	33100	32624.51	5.00	0	-817	34100	33600	33050	32550	32000	33850	32800	97	9900	500	24490	50	1	19327238	6301	11.48	1.56	12	0.06	2839.00	20922.00	53300	20240405	-38.84	22750	20241206	43.30	38350	-14.99	20250210	24200	34.71	20250102	53300	-38.84	20240405	22750	43.30	20241206	3.16	N	131970	500	96 억		965887	N	N	479	N	00	N
34	20250224	160850	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33100	-200	5	-0.60	7977139750	242495	101.67	32600	33550	32500	43250	23350	33300	32895.76	4.94	0	9339	34533	33916	32833	32216	31133	34225	32525	97	9950	500	24640	50	1	19327238	6397	11.66	1.58	12	1.25	2839.00	20922.00	53300	20240405	-37.90	22750	20241206	45.49	38350	-13.69	20250210	24200	36.78	20250102	53300	-37.90	20240405	22750	45.49	20241206	3.08	N	131970	500	96 억		954287	N	N	475	N	00	N
35	20250224	150849	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33050	-250	5	-0.75	7716461500	234610	98.36	32600	33550	32500	43250	23350	33300	32890.33	4.94	0	10335	34533	33916	32833	32216	31133	34225	32525	97	9950	500	24640	50	1	19327238	6388	11.64	1.58	12	1.21	2839.00	20922.00	53300	20240405	-37.99	22750	20241206	45.27	38350	-13.82	20250210	24200	36.57	20250102	53300	-37.99	20240405	22750	45.27	20241206	3.08	N	131970	500	96 억		954287	N	N	472	N	00	N
36	20250224	140847	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32850	-450	5	-1.35	6815036850	207225	86.88	32600	33550	32500	43250	23350	33300	32886.84	4.94	0	3325	34533	33916	32833	32216	31133	34225	32525	97	9950	500	24640	50	1	19327238	6349	11.57	1.57	12	1.07	2839.00	20922.00	53300	20240405	-38.37	22750	20241206	44.40	38350	-14.34	20250210	24200	35.74	20250102	53300	-38.37	20240405	22750	44.40	20241206	3.08	N	131970	500	96 억		954287	N	N	472	N	00	N
37	20250224	130850	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32850	-450	5	-1.35	6356957050	193278	81.03	32600	33550	32500	43250	23350	33300	32889.91	4.94	0	2263	34533	33916	32833	32216	31133	34225	32525	97	9950	500	24640	50	1	19327238	6349	11.57	1.57	12	1.00	2839.00	20922.00	53300	20240405	-38.37	22750	20241206	44.40	38350	-14.34	20250210	24200	35.74	20250102	53300	-38.37	20240405	22750	44.40	20241206	3.08	N	131970	500	96 억		954287	N	N	472	N	00	N
38	20250224	120846	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32850	-450	5	-1.35	5953764700	181016	75.89	32600	33550	32500	43250	23350	33300	32890.48	4.94	0	596	34533	33916	32833	32216	31133	34225	32525	97	9950	500	24640	50	1	19327238	6349	11.57	1.57	12	0.94	2839.00	20922.00	53300	20240405	-38.37	22750	20241206	44.40	38350	-14.34	20250210	24200	35.74	20250102	53300	-38.37	20240405	22750	44.40	20241206	3.08	N	131970	500	96 억		954287	N	N	472	N	00	N
39	20250224	110844	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32850	-450	5	-1.35	5099903900	155106	65.03	32600	33550	32500	43250	23350	33300	32879.71	4.94	0	2933	34533	33916	32833	32216	31133	34225	32525	97	9950	500	24640	50	1	19327238	6349	11.57	1.57	12	0.80	2839.00	20922.00	53300	20240405	-38.37	22750	20241206	44.40	38350	-14.34	20250210	24200	35.74	20250102	53300	-38.37	20240405	22750	44.40	20241206	3.08	N	131970	500	96 억		954287	N	N	472	N	00	N
40	20250224	100845	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32600	-700	5	-2.10	4281568650	130095	54.54	32600	33550	32500	43250	23350	33300	32910.64	4.94	0	6704	34533	33916	32833	32216	31133	34225	32525	97	9950	500	24640	50	1	19327238	6301	11.48	1.56	12	0.67	2839.00	20922.00	53300	20240405	-38.84	22750	20241206	43.30	38350	-14.99	20250210	24200	34.71	20250102	53300	-38.84	20240405	22750	43.30	20241206	3.08	N	131970	500	96 억		954287	N	N	472	N	00	N
41	20250224	090851	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32900	-400	5	-1.20	1076729100	32837	13.77	32600	33200	32600	43250	23350	33300	32787.78	4.94	0	10710	34533	33916	32833	32216	31133	34225	32525	97	9950	500	24640	50	1	19327238	6359	11.59	1.57	12	0.17	2839.00	20922.00	53300	20240405	-38.27	22750	20241206	44.62	38350	-14.21	20250210	24200	35.95	20250102	53300	-38.27	20240405	22750	44.62	20241206	3.08	N	131970	500	96 억		954287	N	N	472	N	00	N
42	20250221	160843	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33300	700	2	2.15	7642253350	235461	81.50	32650	33450	31750	42350	22850	32600	32454.53	4.91	0	-2569	35066	33832	33116	31882	31166	33475	31525	97	9750	500	24120	50	1	19327238	6436	11.73	1.59	12	1.22	2839.00	20922.00	53300	20240405	-37.52	22750	20241206	46.37	38350	-13.17	20250210	24200	37.60	20250102	53300	-37.52	20240405	22750	46.37	20241206	3.15	N	131970	500	96 억		948485	N	N	472	N	00	N
43	20250221	150847	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33200	600	2	1.84	7125449400	219930	76.13	32650	33450	31750	42350	22850	32600	32398.53	4.91	0	-1136	35066	33832	33116	31882	31166	33475	31525	97	9750	500	24120	50	1	19327238	6417	11.69	1.59	12	1.14	2839.00	20922.00	53300	20240405	-37.71	22750	20241206	45.93	38350	-13.43	20250210	24200	37.19	20250102	53300	-37.71	20240405	22750	45.93	20241206	3.15	N	131970	500	96 억		948485	N	N	331	N	00	N
44	20250221	140846	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32450	-150	5	-0.46	5301808800	164625	56.98	32650	32900	31750	42350	22850	32600	32204.89	4.91	0	-2025	35066	33832	33116	31882	31166	33475	31525	97	9750	500	24120	50	1	19327238	6272	11.43	1.55	12	0.85	2839.00	20922.00	53300	20240405	-39.12	22750	20241206	42.64	38350	-15.38	20250210	24200	34.09	20250102	53300	-39.12	20240405	22750	42.64	20241206	3.15	N	131970	500	96 억		948485	N	N	331	N	00	N
45	20250221	130844	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32750	150	2	0.46	4589643800	142753	49.41	32650	32900	31750	42350	22850	32600	32150.31	4.91	0	-1855	35066	33832	33116	31882	31166	33475	31525	97	9750	500	24120	50	1	19327238	6330	11.54	1.57	12	0.74	2839.00	20922.00	53300	20240405	-38.56	22750	20241206	43.96	38350	-14.60	20250210	24200	35.33	20250102	53300	-38.56	20240405	22750	43.96	20241206	3.15	N	131970	500	96 억		948485	N	N	331	N	00	N
46	20250221	120845	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32150	-450	5	-1.38	3999560400	124534	43.11	32650	32900	31750	42350	22850	32600	32115.43	4.91	0	-7282	35066	33832	33116	31882	31166	33475	31525	97	9750	500	24120	50	1	19327238	6214	11.32	1.54	12	0.64	2839.00	20922.00	53300	20240405	-39.68	22750	20241206	41.32	38350	-16.17	20250210	24200	32.85	20250102	53300	-39.68	20240405	22750	41.32	20241206	3.15	N	131970	500	96 억		948485	N	N	331	N	00	N
47	20250221	110842	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32300	-300	5	-0.92	3423294200	106691	36.93	32650	32900	31750	42350	22850	32600	32085.10	4.91	0	-12137	35066	33832	33116	31882	31166	33475	31525	97	9750	500	24120	50	1	19327238	6243	11.38	1.54	12	0.55	2839.00	20922.00	53300	20240405	-39.40	22750	20241206	41.98	38350	-15.78	20250210	24200	33.47	20250102	53300	-39.40	20240405	22750	41.98	20241206	3.15	N	131970	500	96 억		948485	N	N	331	N	00	N
48	20250221	100843	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	31850	-750	5	-2.30	2140089500	66506	23.02	32650	32900	31850	42350	22850	32600	32177.62	4.91	0	-12850	35066	33832	33116	31882	31166	33475	31525	97	9750	500	24120	50	1	19327238	6156	11.22	1.52	12	0.34	2839.00	20922.00	53300	20240405	-40.24	22750	20241206	40.00	38350	-16.95	20250210	24200	31.61	20250102	53300	-40.24	20240405	22750	40.00	20241206	3.15	N	131970	500	96 억		948485	N	N	331	N	00	N
49	20250221	090846	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32750	150	2	0.46	195322450	6010	2.08	32650	32750	32200	42350	22850	32600	32496.12	4.91	0	-2834	35066	33832	33116	31882	31166	33475	31525	97	9750	500	24120	50	1	19327238	6330	11.54	1.57	12	0.03	2839.00	20922.00	53300	20240405	-38.56	22750	20241206	43.96	38350	-14.60	20250210	24200	35.33	20250102	53300	-38.56	20240405	22750	43.96	20241206	3.15	N	131970	500	96 억		948485	N	N	331	N	00	N
50	20250220	160840	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32600	-1550	5	-4.54	9477625350	286872	57.50	34000	34350	32400	44350	23950	34150	33037.81	4.95	0	-25960	36283	35216	34433	33366	32583	35750	33900	97	10200	500	25270	50	1	19327238	6301	11.48	1.56	12	1.48	2839.00	20922.00	53300	20240405	-38.84	22750	20241206	43.30	38350	-14.99	20250210	24200	34.71	20250102	53300	-38.84	20240405	22750	43.30	20241206	3.18	N	131970	500	96 억		956546	N	N	331	N	00	N
51	20250220	150842	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32750	-1400	5	-4.10	8910603650	269496	54.01	34000	34350	32400	44350	23950	34150	33063.59	4.95	0	-26603	36283	35216	34433	33366	32583	35750	33900	97	10200	500	25270	50	1	19327238	6330	11.54	1.57	12	1.39	2839.00	20922.00	53300	20240405	-38.56	22750	20241206	43.96	38350	-14.60	20250210	24200	35.33	20250102	53300	-38.56	20240405	22750	43.96	20241206	3.18	N	131970	500	96 억		956546	N	N	2074	N	00	N
52	20250220	140842	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32550	-1600	5	-4.69	7855641200	237077	47.52	34000	34350	32500	44350	23950	34150	33135.01	4.95	0	-32129	36283	35216	34433	33366	32583	35750	33900	97	10200	500	25270	50	1	19327238	6291	11.47	1.56	12	1.23	2839.00	20922.00	53300	20240405	-38.93	22750	20241206	43.08	38350	-15.12	20250210	24200	34.50	20250102	53300	-38.93	20240405	22750	43.08	20241206	3.18	N	131970	500	96 억		956546	N	N	2074	N	00	N
53	20250220	130839	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32800	-1350	5	-3.95	6621822850	199271	39.94	34000	34350	32750	44350	23950	34150	33229.82	4.95	0	-29965	36283	35216	34433	33366	32583	35750	33900	97	10200	500	25270	50	1	19327238	6339	11.55	1.57	12	1.03	2839.00	20922.00	53300	20240405	-38.46	22750	20241206	44.18	38350	-14.47	20250210	24200	35.54	20250102	53300	-38.46	20240405	22750	44.18	20241206	3.18	N	131970	500	96 억		956546	N	N	2074	N	00	N
54	20250220	120841	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32850	-1300	5	-3.81	5781288900	173656	34.80	34000	34350	32750	44350	23950	34150	33291.17	4.95	0	-29263	36283	35216	34433	33366	32583	35750	33900	97	10200	500	25270	50	1	19327238	6349	11.57	1.57	12	0.90	2839.00	20922.00	53300	20240405	-38.37	22750	20241206	44.40	38350	-14.34	20250210	24200	35.74	20250102	53300	-38.37	20240405	22750	44.40	20241206	3.18	N	131970	500	96 억		956546	N	N	2074	N	00	N
55	20250220	110841	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33050	-1100	5	-3.22	4943639100	148229	29.71	34000	34350	32750	44350	23950	34150	33350.88	4.95	0	-23303	36283	35216	34433	33366	32583	35750	33900	97	10200	500	25270	50	1	19327238	6388	11.64	1.58	12	0.77	2839.00	20922.00	53300	20240405	-37.99	22750	20241206	45.27	38350	-13.82	20250210	24200	36.57	20250102	53300	-37.99	20240405	22750	45.27	20241206	3.18	N	131970	500	96 억		956546	N	N	2074	N	00	N
56	20250220	100840	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32900	-1250	5	-3.66	4056757550	121450	24.34	34000	34350	32750	44350	23950	34150	33402.14	4.95	0	-21269	36283	35216	34433	33366	32583	35750	33900	97	10200	500	25270	50	1	19327238	6359	11.59	1.57	12	0.63	2839.00	20922.00	53300	20240405	-38.27	22750	20241206	44.62	38350	-14.21	20250210	24200	35.95	20250102	53300	-38.27	20240405	22750	44.62	20241206	3.18	N	131970	500	96 억		956546	N	N	2074	N	00	N
57	20250220	090844	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33800	-350	5	-1.02	804386150	23845	4.78	34000	34150	33400	44350	23950	34150	33732.38	4.95	0	-4082	36283	35216	34433	33366	32583	35750	33900	97	10200	500	25270	50	1	19327238	6533	11.91	1.62	12	0.12	2839.00	20922.00	53300	20240405	-36.59	22750	20241206	48.57	38350	-11.86	20250210	24200	39.67	20250102	53300	-36.59	20240405	22750	48.57	20241206	3.18	N	131970	500	96 억		956546	N	N	2074	N	00	N
58	20250219	160837	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34150	950	2	2.86	17153912600	495522	142.42	33700	35500	33650	43150	23250	33200	34618.17	5.09	0	-27238	34033	33616	33033	32616	32033	33825	32825	97	9950	500	24560	50	1	19327238	6600	12.03	1.63	12	2.56	2839.00	20922.00	53300	20240405	-35.93	22750	20241206	50.11	38350	-10.95	20250210	24200	41.12	20250102	53300	-35.93	20240405	22750	50.11	20241206	2.77	N	131970	500	96 억		983938	N	N	1921	N	00	N
59	20250219	150839	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34100	900	2	2.71	16720620700	482826	138.77	33700	35500	33650	43150	23250	33200	34630.74	5.09	0	-28642	34033	33616	33033	32616	32033	33825	32825	97	9950	500	24560	50	1	19327238	6591	12.01	1.63	12	2.50	2839.00	20922.00	53300	20240405	-36.02	22750	20241206	49.89	38350	-11.08	20250210	24200	40.91	20250102	53300	-36.02	20240405	22750	49.89	20241206	2.77	N	131970	500	96 억		983938	N	N	499	N	00	N
60	20250219	140836	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34200	1000	2	3.01	15353421600	442672	127.23	33700	35500	33650	43150	23250	33200	34683.52	5.09	0	-28553	34033	33616	33033	32616	32033	33825	32825	97	9950	500	24560	50	1	19327238	6610	12.05	1.63	12	2.29	2839.00	20922.00	53300	20240405	-35.83	22750	20241206	50.33	38350	-10.82	20250210	24200	41.32	20250102	53300	-35.83	20240405	22750	50.33	20241206	2.77	N	131970	500	96 억		983938	N	N	499	N	00	N
61	20250219	130837	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34250	1050	2	3.16	14568408250	419720	120.63	33700	35500	33650	43150	23250	33200	34709.83	5.09	0	-25765	34033	33616	33033	32616	32033	33825	32825	97	9950	500	24560	50	1	19327238	6620	12.06	1.64	12	2.17	2839.00	20922.00	53300	20240405	-35.74	22750	20241206	50.55	38350	-10.69	20250210	24200	41.53	20250102	53300	-35.74	20240405	22750	50.55	20241206	2.77	N	131970	500	96 억		983938	N	N	499	N	00	N
62	20250219	120836	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34350	1150	2	3.46	13808705000	397598	114.27	33700	35500	33650	43150	23250	33200	34730.32	5.09	0	-21034	34033	33616	33033	32616	32033	33825	32825	97	9950	500	24560	50	1	19327238	6639	12.10	1.64	12	2.06	2839.00	20922.00	53300	20240405	-35.55	22750	20241206	50.99	38350	-10.43	20250210	24200	41.94	20250102	53300	-35.55	20240405	22750	50.99	20241206	2.77	N	131970	500	96 억		983938	N	N	499	N	00	N
63	20250219	110837	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34500	1300	2	3.92	13216891550	380371	109.32	33700	35500	33650	43150	23250	33200	34747.37	5.09	0	-15244	34033	33616	33033	32616	32033	33825	32825	97	9950	500	24560	50	1	19327238	6668	12.15	1.65	12	1.97	2839.00	20922.00	53300	20240405	-35.27	22750	20241206	51.65	38350	-10.04	20250210	24200	42.56	20250102	53300	-35.27	20240405	22750	51.65	20241206	2.77	N	131970	500	96 억		983938	N	N	499	N	00	N
64	20250219	100837	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34400	1200	2	3.61	11479827600	329765	94.78	33700	35500	33650	43150	23250	33200	34812.15	5.09	0	-24301	34033	33616	33033	32616	32033	33825	32825	97	9950	500	24560	50	1	19327238	6649	12.12	1.64	12	1.71	2839.00	20922.00	53300	20240405	-35.46	22750	20241206	51.21	38350	-10.30	20250210	24200	42.15	20250102	53300	-35.46	20240405	22750	51.21	20241206	2.77	N	131970	500	96 억		983938	N	N	499	N	00	N
65	20250219	090838	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34950	1750	2	5.27	5154858750	148289	42.62	33700	35400	33650	43150	23250	33200	34762.25	5.09	0	6770	34033	33616	33033	32616	32033	33825	32825	97	9950	500	24560	50	1	19327238	6755	12.31	1.67	12	0.77	2839.00	20922.00	53300	20240405	-34.43	22750	20241206	53.63	38350	-8.87	20250210	24200	44.42	20250102	53300	-34.43	20240405	22750	53.63	20241206	2.77	N	131970	500	96 억		983938	N	N	499	N	00	N
66	20250218	160835	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33200	1000	2	3.11	11266248850	342659	45.72	32700	33450	32450	41850	22550	32200	32878.35	5.01	0	-1938	35133	33666	32933	31466	30733	33300	31100	97	9650	500	23820	50	1	19327238	6417	11.69	1.59	12	1.77	2839.00	20922.00	53300	20240405	-37.71	22750	20241206	45.93	38350	-13.43	20250210	24200	37.19	20250102	53300	-37.71	20240405	22750	45.93	20241206	2.87	N	131970	500	96 억		967702	N	N	488	N	00	N
67	20250218	150836	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33300	1100	2	3.42	9924945250	302313	40.33	32700	33300	32450	41850	22550	32200	32830.03	5.01	0	9215	35133	33666	32933	31466	30733	33300	31100	97	9650	500	23820	50	1	19327238	6436	11.73	1.59	12	1.56	2839.00	20922.00	53300	20240405	-37.52	22750	20241206	46.37	38350	-13.17	20250210	24200	37.60	20250102	53300	-37.52	20240405	22750	46.37	20241206	2.87	N	131970	500	96 억		967702	N	N	1631	N	00	N
68	20250218	140837	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32850	650	2	2.02	8315499950	253506	33.82	32700	33250	32450	41850	22550	32200	32801.99	5.01	0	-609	35133	33666	32933	31466	30733	33300	31100	97	9650	500	23820	50	1	19327238	6349	11.57	1.57	12	1.31	2839.00	20922.00	53300	20240405	-38.37	22750	20241206	44.40	38350	-14.34	20250210	24200	35.74	20250102	53300	-38.37	20240405	22750	44.40	20241206	2.87	N	131970	500	96 억		967702	N	N	1631	N	00	N
69	20250218	130834	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32850	650	2	2.02	7219204900	220335	29.40	32700	33200	32450	41850	22550	32200	32764.68	5.01	0	-5870	35133	33666	32933	31466	30733	33300	31100	97	9650	500	23820	50	1	19327238	6349	11.57	1.57	12	1.14	2839.00	20922.00	53300	20240405	-38.37	22750	20241206	44.40	38350	-14.34	20250210	24200	35.74	20250102	53300	-38.37	20240405	22750	44.40	20241206	2.87	N	131970	500	96 억		967702	N	N	1631	N	00	N
70	20250218	120836	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32900	700	2	2.17	6602498000	201558	26.89	32700	33200	32450	41850	22550	32200	32757.31	5.01	0	-5694	35133	33666	32933	31466	30733	33300	31100	97	9650	500	23820	50	1	19327238	6359	11.59	1.57	12	1.04	2839.00	20922.00	53300	20240405	-38.27	22750	20241206	44.62	38350	-14.21	20250210	24200	35.95	20250102	53300	-38.27	20240405	22750	44.62	20241206	2.87	N	131970	500	96 억		967702	N	N	1631	N	00	N
71	20250218	110833	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32600	400	2	1.24	4828878950	147791	19.72	32700	32950	32450	41850	22550	32200	32673.70	5.01	0	-11263	35133	33666	32933	31466	30733	33300	31100	97	9650	500	23820	50	1	19327238	6301	11.48	1.56	12	0.76	2839.00	20922.00	53300	20240405	-38.84	22750	20241206	43.30	38350	-14.99	20250210	24200	34.71	20250102	53300	-38.84	20240405	22750	43.30	20241206	2.87	N	131970	500	96 억		967702	N	N	1631	N	00	N
72	20250218	100834	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32600	400	2	1.24	3285038750	100553	13.42	32700	32900	32450	41850	22550	32200	32669.73	5.01	0	-7763	35133	33666	32933	31466	30733	33300	31100	97	9650	500	23820	50	1	19327238	6301	11.48	1.56	12	0.52	2839.00	20922.00	53300	20240405	-38.84	22750	20241206	43.30	38350	-14.99	20250210	24200	34.71	20250102	53300	-38.84	20240405	22750	43.30	20241206	2.87	N	131970	500	96 억		967702	N	N	1631	N	00	N
73	20250218	090837	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32800	600	2	1.86	1371873500	41932	5.59	32700	32900	32500	41850	22550	32200	32716.64	5.01	0	-1739	35133	33666	32933	31466	30733	33300	31100	97	9650	500	23820	50	1	19327238	6339	11.55	1.57	12	0.22	2839.00	20922.00	53300	20240405	-38.46	22750	20241206	44.18	38350	-14.47	20250210	24200	35.54	20250102	53300	-38.46	20240405	22750	44.18	20241206	2.87	N	131970	500	96 억		967702	N	N	1631	N	00	N
74	20250217	160834	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32200	-2950	5	-8.39	24295792150	738765	145.71	33350	34400	32200	45650	24650	35150	32889.53	4.93	0	-9451	37516	36332	35616	34432	33716	35975	34075	97	10500	500	26010	50	1	19327238	6223	11.34	1.54	12	3.82	2839.00	20922.00	53300	20240405	-39.59	22750	20241206	41.54	38350	-16.04	20250210	24200	33.06	20250102	53300	-39.59	20240405	22750	41.54	20241206	2.81	N	131970	500	96 억		952561	N	N	1603	N	00	N
75	20250217	150832	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32300	-2850	5	-8.11	22838937750	693599	136.80	33350	34400	32250	45650	24650	35150	32927.92	4.93	0	-9445	37516	36332	35616	34432	33716	35975	34075	97	10500	500	26010	50	1	19327238	6243	11.38	1.54	12	3.59	2839.00	20922.00	53300	20240405	-39.40	22750	20241206	41.98	38350	-15.78	20250210	24200	33.47	20250102	53300	-39.40	20240405	22750	41.98	20241206	2.81	N	131970	500	96 억		952561	N	N	1574	N	00	N
76	20250217	140831	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32300	-2850	5	-8.11	19415037900	588035	115.98	33350	34400	32300	45650	24650	35150	33016.54	4.93	0	-30806	37516	36332	35616	34432	33716	35975	34075	97	10500	500	26010	50	1	19327238	6243	11.38	1.54	12	3.04	2839.00	20922.00	53300	20240405	-39.40	22750	20241206	41.98	38350	-15.78	20250210	24200	33.47	20250102	53300	-39.40	20240405	22750	41.98	20241206	2.81	N	131970	500	96 억		952561	N	N	1574	N	00	N
77	20250217	130834	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32550	-2600	5	-7.40	17109669700	516962	101.96	33350	34400	32500	45650	24650	35150	33096.28	4.93	0	-33112	37516	36332	35616	34432	33716	35975	34075	97	10500	500	26010	50	1	19327238	6291	11.47	1.56	12	2.67	2839.00	20922.00	53300	20240405	-38.93	22750	20241206	43.08	38350	-15.12	20250210	24200	34.50	20250102	53300	-38.93	20240405	22750	43.08	20241206	2.81	N	131970	500	96 억		952561	N	N	1574	N	00	N
78	20250217	120835	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32650	-2500	5	-7.11	15395960800	464428	91.60	33350	34400	32600	45650	24650	35150	33150.06	4.93	0	-28383	37516	36332	35616	34432	33716	35975	34075	97	10500	500	26010	50	1	19327238	6310	11.50	1.56	12	2.40	2839.00	20922.00	53300	20240405	-38.74	22750	20241206	43.52	38350	-14.86	20250210	24200	34.92	20250102	53300	-38.74	20240405	22750	43.52	20241206	2.81	N	131970	500	96 억		952561	N	N	1574	N	00	N
79	20250217	110834	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32650	-2500	5	-7.11	13638432300	410669	81.00	33350	34400	32600	45650	24650	35150	33209.93	4.93	0	-23220	37516	36332	35616	34432	33716	35975	34075	97	10500	500	26010	50	1	19327238	6310	11.50	1.56	12	2.12	2839.00	20922.00	53300	20240405	-38.74	22750	20241206	43.52	38350	-14.86	20250210	24200	34.92	20250102	53300	-38.74	20240405	22750	43.52	20241206	2.81	N	131970	500	96 억		952561	N	N	1574	N	00	N
80	20250217	100831	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33000	-2150	5	-6.12	8934651600	267057	52.67	33350	34400	32950	45650	24650	35150	33455.51	4.93	0	-20022	37516	36332	35616	34432	33716	35975	34075	97	10500	500	26010	50	1	19327238	6378	11.62	1.58	12	1.38	2839.00	20922.00	53300	20240405	-38.09	22750	20241206	45.05	38350	-13.95	20250210	24200	36.36	20250102	53300	-38.09	20240405	22750	45.05	20241206	2.81	N	131970	500	96 억		952561	N	N	1574	N	00	N
81	20250217	090833	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34050	-1100	5	-3.13	2827761300	84050	16.58	33350	34200	33300	45650	24650	35150	33642.49	4.93	0	25368	37516	36332	35616	34432	33716	35975	34075	97	10500	500	26010	50	1	19327238	6581	11.99	1.63	12	0.43	2839.00	20922.00	53300	20240405	-36.12	22750	20241206	49.67	38350	-11.21	20250210	24200	40.70	20250102	53300	-36.12	20240405	22750	49.67	20241206	2.81	N	131970	500	96 억		952561	N	N	1574	N	00	N
82	20250214	160828	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35150	700	2	2.03	18021128400	502855	69.34	36000	36800	34900	44750	24150	34450	35837.77	5.10	0	-23618	38850	36650	35100	32900	31350	35875	32125	97	10300	500	25490	50	1	19327238	6794	12.38	1.68	12	2.60	2839.00	20922.00	53300	20240405	-34.05	22750	20241206	54.51	38350	-8.34	20250210	24200	45.25	20250102	53300	-34.05	20240405	22750	54.51	20241206	2.91	N	131970	500	96 억		986582	N	N	1561	N	00	N
83	20250214	150827	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35400	950	2	2.76	17387534750	484887	66.86	36000	36800	34900	44750	24150	34450	35858.94	5.10	0	-26055	38850	36650	35100	32900	31350	35875	32125	97	10300	500	25490	50	1	19327238	6842	12.47	1.69	12	2.51	2839.00	20922.00	53300	20240405	-33.58	22750	20241206	55.60	38350	-7.69	20250210	24200	46.28	20250102	53300	-33.58	20240405	22750	55.60	20241206	2.91	N	131970	500	96 억		986582	N	N	319	N	00	N
84	20250214	140828	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35250	800	2	2.32	16001981450	445838	61.47	36000	36800	34900	44750	24150	34450	35891.92	5.10	0	-20692	38850	36650	35100	32900	31350	35875	32125	97	10300	500	25490	50	1	19327238	6813	12.42	1.68	12	2.31	2839.00	20922.00	53300	20240405	-33.86	22750	20241206	54.95	38350	-8.08	20250210	24200	45.66	20250102	53300	-33.86	20240405	22750	54.95	20241206	2.91	N	131970	500	96 억		986582	N	N	319	N	00	N
85	20250214	130830	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35250	800	2	2.32	14547132500	404372	55.76	36000	36800	35000	44750	24150	34450	35974.63	5.10	0	-26086	38850	36650	35100	32900	31350	35875	32125	97	10300	500	25490	50	1	19327238	6813	12.42	1.68	12	2.09	2839.00	20922.00	53300	20240405	-33.86	22750	20241206	54.95	38350	-8.08	20250210	24200	45.66	20250102	53300	-33.86	20240405	22750	54.95	20241206	2.91	N	131970	500	96 억		986582	N	N	319	N	00	N
86	20250214	120828	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35550	1100	2	3.19	13381108800	371453	51.22	36000	36800	35000	44750	24150	34450	36023.69	5.10	0	-32326	38850	36650	35100	32900	31350	35875	32125	97	10300	500	25490	50	1	19327238	6871	12.52	1.70	12	1.92	2839.00	20922.00	53300	20240405	-33.30	22750	20241206	56.26	38350	-7.30	20250210	24200	46.90	20250102	53300	-33.30	20240405	22750	56.26	20241206	2.91	N	131970	500	96 억		986582	N	N	319	N	00	N
87	20250214	110824	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35400	950	2	2.76	12644318650	350695	48.36	36000	36800	35000	44750	24150	34450	36055.03	5.10	0	-33894	38850	36650	35100	32900	31350	35875	32125	97	10300	500	25490	50	1	19327238	6842	12.47	1.69	12	1.81	2839.00	20922.00	53300	20240405	-33.58	22750	20241206	55.60	38350	-7.69	20250210	24200	46.28	20250102	53300	-33.58	20240405	22750	55.60	20241206	2.91	N	131970	500	96 억		986582	N	N	319	N	00	N
88	20250214	100825	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35750	1300	2	3.77	10674935200	295682	40.77	36000	36800	35000	44750	24150	34450	36102.76	5.10	0	-27219	38850	36650	35100	32900	31350	35875	32125	97	10300	500	25490	50	1	19327238	6909	12.59	1.71	12	1.53	2839.00	20922.00	53300	20240405	-32.93	22750	20241206	57.14	38350	-6.78	20250210	24200	47.73	20250102	53300	-32.93	20240405	22750	57.14	20241206	2.91	N	131970	500	96 억		986582	N	N	319	N	00	N
89	20250214	090830	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35950	1500	2	4.35	5043129200	138574	19.11	36000	36800	35800	44750	24150	34450	36393.04	5.10	0	-2891	38850	36650	35100	32900	31350	35875	32125	97	10300	500	25490	50	1	19327238	6948	12.66	1.72	12	0.72	2839.00	20922.00	53300	20240405	-32.55	22750	20241206	58.02	38350	-6.26	20250210	24200	48.55	20250102	53300	-32.55	20240405	22750	58.02	20241206	2.91	N	131970	500	96 억		986582	N	N	319	N	00	N
90	20250213	160820	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34450	150	2	0.44	25097692400	716288	130.24	35600	37300	33550	44550	24050	34300	35039.36	5.17	0	-21341	36766	35532	34266	33032	31766	34900	32400	97	10250	500	25380	50	1	19327238	6658	12.13	1.65	12	3.71	2839.00	20922.00	53300	20240405	-35.37	22750	20241206	51.43	38350	-10.17	20250210	24200	42.36	20250102	53300	-35.37	20240405	22750	51.43	20241206	3.27	N	131970	500	96 억		998389	N	N	298	N	00	N
91	20250213	150821	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34550	250	2	0.73	24400446000	696057	126.56	35600	37300	33550	44550	24050	34300	35055.89	5.17	0	-17845	36766	35532	34266	33032	31766	34900	32400	97	10250	500	25380	50	1	19327238	6678	12.17	1.65	12	3.60	2839.00	20922.00	53300	20240405	-35.18	22750	20241206	51.87	38350	-9.91	20250210	24200	42.77	20250102	53300	-35.18	20240405	22750	51.87	20241206	3.27	N	131970	500	96 억		998389	N	N	25	N	00	N
92	20250213	140819	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34200	-100	5	-0.29	22645843350	644965	117.27	35600	37300	33550	44550	24050	34300	35112.50	5.17	0	-11834	36766	35532	34266	33032	31766	34900	32400	97	10250	500	25380	50	1	19327238	6610	12.05	1.63	12	3.34	2839.00	20922.00	53300	20240405	-35.83	22750	20241206	50.33	38350	-10.82	20250210	24200	41.32	20250102	53300	-35.83	20240405	22750	50.33	20241206	3.27	N	131970	500	96 억		998389	N	N	25	N	00	N
93	20250213	130820	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34150	-150	5	-0.44	21226940250	603585	109.75	35600	37300	33550	44550	24050	34300	35168.97	5.17	0	-11319	36766	35532	34266	33032	31766	34900	32400	97	10250	500	25380	50	1	19327238	6600	12.03	1.63	12	3.12	2839.00	20922.00	53300	20240405	-35.93	22750	20241206	50.11	38350	-10.95	20250210	24200	41.12	20250102	53300	-35.93	20240405	22750	50.11	20241206	3.27	N	131970	500	96 억		998389	N	N	25	N	00	N
94	20250213	120819	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33700	-600	5	-1.75	19464915400	551388	100.26	35600	37300	33600	44550	24050	34300	35302.76	5.17	0	-20288	36766	35532	34266	33032	31766	34900	32400	97	10250	500	25380	50	1	19327238	6513	11.87	1.61	12	2.85	2839.00	20922.00	53300	20240405	-36.77	22750	20241206	48.13	38350	-12.13	20250210	24200	39.26	20250102	53300	-36.77	20240405	22750	48.13	20241206	3.27	N	131970	500	96 억		998389	N	N	25	N	00	N
95	20250213	110819	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34350	50	2	0.15	17515219400	494034	89.83	35600	37300	33600	44550	24050	34300	35454.87	5.17	0	-13248	36766	35532	34266	33032	31766	34900	32400	97	10250	500	25380	50	1	19327238	6639	12.10	1.64	12	2.56	2839.00	20922.00	53300	20240405	-35.55	22750	20241206	50.99	38350	-10.43	20250210	24200	41.94	20250102	53300	-35.55	20240405	22750	50.99	20241206	3.27	N	131970	500	96 억		998389	N	N	25	N	00	N
96	20250213	100820	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34600	300	2	0.87	13128954950	365483	66.46	35600	37300	34400	44550	24050	34300	35924.87	5.17	0	-4098	36766	35532	34266	33032	31766	34900	32400	97	10250	500	25380	50	1	19327238	6687	12.19	1.65	12	1.89	2839.00	20922.00	53300	20240405	-35.08	22750	20241206	52.09	38350	-9.78	20250210	24200	42.98	20250102	53300	-35.08	20240405	22750	52.09	20241206	3.27	N	131970	500	96 억		998389	N	N	25	N	00	N
97	20250213	090816	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	36850	2550	2	7.43	6310694300	173260	31.50	35600	37300	35450	44550	24050	34300	36430.64	5.17	0	-5940	36766	35532	34266	33032	31766	34900	32400	97	10250	500	25380	50	1	19327238	7122	12.98	1.76	12	0.90	2839.00	20922.00	53300	20240405	-30.86	22750	20241206	61.98	38350	-3.91	20250210	24200	52.27	20250102	53300	-30.86	20240405	22750	61.98	20241206	3.27	N	131970	500	96 억		998389	N	N	25	N	00	N
98	20250212	160814	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34300	-950	5	-2.70	18897005200	547675	67.66	34750	35500	33000	45800	24700	35250	34504.22	5.07	0	4030	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6629	12.08	1.64	12	2.83	2839.00	20922.00	53300	20240405	-35.65	22750	20241206	50.77	38350	-10.56	20250210	24200	41.74	20250102	53300	-35.65	20240405	22750	50.77	20241206	2.69	N	131970	500	96 억		979721	N	N	19	N	00	N
99	20250212	150812	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34500	-750	5	-2.13	17904365700	518758	64.09	34750	35500	33000	45800	24700	35250	34513.68	5.07	0	-2903	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6668	12.15	1.65	12	2.68	2839.00	20922.00	53300	20240405	-35.27	22750	20241206	51.65	38350	-10.04	20250210	24200	42.56	20250102	53300	-35.27	20240405	22750	51.65	20241206	2.69	N	131970	500	96 억		979721	N	N	2591	N	00	N
100	20250212	140814	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34950	-300	5	-0.85	16394297750	475049	58.69	34750	35500	33000	45800	24700	35250	34510.50	5.07	0	-5708	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6755	12.31	1.67	12	2.46	2839.00	20922.00	53300	20240405	-34.43	22750	20241206	53.63	38350	-8.87	20250210	24200	44.42	20250102	53300	-34.43	20240405	22750	53.63	20241206	2.69	N	131970	500	96 억		979721	N	N	2591	N	00	N
101	20250212	130816	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35050	-200	5	-0.57	14754068800	428423	52.93	34750	35500	33000	45800	24700	35250	34437.79	5.07	0	411	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6774	12.35	1.68	12	2.22	2839.00	20922.00	53300	20240405	-34.24	22750	20241206	54.07	38350	-8.60	20250210	24200	44.83	20250102	53300	-34.24	20240405	22750	54.07	20241206	2.69	N	131970	500	96 억		979721	N	N	2591	N	00	N
102	20250212	120812	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34600	-650	5	-1.84	13393470000	389442	48.11	34750	35500	33000	45800	24700	35250	34391.09	5.07	0	7265	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6687	12.19	1.65	12	2.01	2839.00	20922.00	53300	20240405	-35.08	22750	20241206	52.09	38350	-9.78	20250210	24200	42.98	20250102	53300	-35.08	20240405	22750	52.09	20241206	2.69	N	131970	500	96 억		979721	N	N	2591	N	00	N
103	20250212	110812	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	34750	-500	5	-1.42	11753417400	342605	42.33	34750	35500	33000	45800	24700	35250	34305.59	5.07	0	14904	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6716	12.24	1.66	12	1.77	2839.00	20922.00	53300	20240405	-34.80	22750	20241206	52.75	38350	-9.39	20250210	24200	43.60	20250102	53300	-34.80	20240405	22750	52.75	20241206	2.69	N	131970	500	96 억		979721	N	N	2591	N	00	N
104	20250212	100806	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	33900	-1350	5	-3.83	5890056950	170734	21.09	34750	35450	33800	45800	24700	35250	34497.74	5.07	0	7616	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6552	11.94	1.62	12	0.88	2839.00	20922.00	53300	20240405	-36.40	22750	20241206	49.01	38350	-11.60	20250210	24200	40.08	20250102	53300	-36.40	20240405	22750	49.01	20241206	2.69	N	131970	500	96 억		979721	N	N	2591	N	00	N
105	20250212	090802	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35100	-150	5	-0.43	1298955000	37175	4.59	34750	35450	34500	45800	24700	35250	34940.30	5.07	0	2816	38550	36900	35950	34300	33350	36425	33825	97	10550	500	26080	50	1	19327238	6784	12.36	1.68	12	0.19	2839.00	20922.00	53300	20240405	-34.15	22750	20241206	54.29	38350	-8.47	20250210	24200	45.04	20250102	53300	-34.15	20240405	22750	54.29	20241206	2.69	N	131970	500	96 억		979721	N	N	2591	N	00	N
106	20250211	160816	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35250	-2650	5	-6.99	28725874350	792958	47.29	37400	37600	35000	49250	26550	37900	36225.07	4.86	0	27067	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	6813	12.42	1.68	12	4.10	2839.00	20922.00	53300	20240405	-33.86	22750	20241206	54.95	38350	-8.08	20250210	24200	45.66	20250102	53300	-33.86	20240405	22750	54.95	20241206	2.46	N	131970	500	96 억		939738	N	N	2569	N	00	N
107	20250211	150815	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35150	-2750	5	-7.26	27218026300	750099	44.73	37400	37600	35100	49250	26550	37900	36283.46	4.86	0	19083	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	6794	12.38	1.68	12	3.88	2839.00	20922.00	53300	20240405	-34.05	22750	20241206	54.51	38350	-8.34	20250210	24200	45.25	20250102	53300	-34.05	20240405	22750	54.51	20241206	2.46	N	131970	500	96 억		939738	N	N	2743	N	00	N
108	20250211	140816	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	36250	-1650	5	-4.35	21978936400	602926	35.96	37400	37600	35850	49250	26550	37900	36451.05	4.86	0	-10511	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	7006	12.77	1.73	12	3.12	2839.00	20922.00	53300	20240405	-31.99	22750	20241206	59.34	38350	-5.48	20250210	24200	49.79	20250102	53300	-31.99	20240405	22750	59.34	20241206	2.46	N	131970	500	96 억		939738	N	N	2743	N	00	N
109	20250211	130815	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	36400	-1500	5	-3.96	20345187500	557850	33.27	37400	37600	35850	49250	26550	37900	36467.79	4.86	0	-7842	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	7035	12.82	1.74	12	2.89	2839.00	20922.00	53300	20240405	-31.71	22750	20241206	60.00	38350	-5.08	20250210	24200	50.41	20250102	53300	-31.71	20240405	22750	60.00	20241206	2.46	N	131970	500	96 억		939738	N	N	2743	N	00	N
110	20250211	120813	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	36400	-1500	5	-3.96	18104832900	496016	29.58	37400	37600	35850	49250	26550	37900	36497.28	4.86	0	-4107	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	7035	12.82	1.74	12	2.57	2839.00	20922.00	53300	20240405	-31.71	22750	20241206	60.00	38350	-5.08	20250210	24200	50.41	20250102	53300	-31.71	20240405	22750	60.00	20241206	2.46	N	131970	500	96 억		939738	N	N	2743	N	00	N
111	20250211	110815	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	36500	-1400	5	-3.69	16330939800	447609	26.69	37400	37600	35850	49250	26550	37900	36481.22	4.86	0	3077	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	7054	12.86	1.74	12	2.32	2839.00	20922.00	53300	20240405	-31.52	22750	20241206	60.44	38350	-4.82	20250210	24200	50.83	20250102	53300	-31.52	20240405	22750	60.44	20241206	2.46	N	131970	500	96 억		939738	N	N	2743	N	00	N
112	20250211	100816	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	36700	-1200	5	-3.17	12071392050	330911	19.73	37400	37600	35850	49250	26550	37900	36474.36	4.86	0	22736	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	7093	12.93	1.75	12	1.71	2839.00	20922.00	53300	20240405	-31.14	22750	20241206	61.32	38350	-4.30	20250210	24200	51.65	20250102	53300	-31.14	20240405	22750	61.32	20241206	2.46	N	131970	500	96 억		939738	N	N	2743	N	00	N
113	20250211	090818	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	36400	-1500	5	-3.96	3266044550	88546	5.28	37400	37600	36350	49250	26550	37900	36872.05	4.86	0	11755	42866	40382	35866	33382	28866	41625	34625	97	11350	500	28040	50	1	19327238	7035	12.82	1.74	12	0.46	2839.00	20922.00	53300	20240405	-31.71	22750	20241206	60.00	38350	-5.08	20250210	24200	50.41	20250102	53300	-31.71	20240405	22750	60.00	20241206	2.46	N	131970	500	96 억		939738	N	N	2743	N	00	N
114	20250210	160811	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	37900	5900	2	18.44	59782982050	1668611	213.70	32000	38350	31350	41600	22400	32000	35824.18	4.82	0	13758	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	7325	13.35	1.81	12	8.63	2839.00	20922.00	53300	20240405	-28.89	22750	20241206	66.59	38350	-1.17	20250210	24200	56.61	20250102	53300	-28.89	20240405	22750	66.59	20241206	2.47	N	131970	500	96 억		931792	N	N	2739	N	00	N
115	20250210	150810	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	37100	5100	2	15.94	56489504500	1581018	202.48	32000	38350	31350	41600	22400	32000	35730.58	4.82	0	2488	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	7170	13.07	1.77	12	8.18	2839.00	20922.00	53300	20240405	-30.39	22750	20241206	63.08	38350	-3.26	20250210	24200	53.31	20250102	53300	-30.39	20240405	22750	63.08	20241206	2.47	N	131970	500	96 억		931792	N	N	2249	N	00	N
116	20250210	140808	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35900	3900	2	12.19	36311197350	1037131	132.83	32000	36800	31350	41600	22400	32000	35012.12	4.82	0	-53181	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	6938	12.65	1.72	12	5.37	2839.00	20922.00	53300	20240405	-32.65	22750	20241206	57.80	36800	-2.45	20250210	24200	48.35	20250102	53300	-32.65	20240405	22750	57.80	20241206	2.47	N	131970	500	96 억		931792	N	N	2249	N	00	N
117	20250210	130811	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35450	3450	2	10.78	33419678850	956433	122.49	32000	36800	31350	41600	22400	32000	34942.97	4.82	0	-53291	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	6852	12.49	1.69	12	4.95	2839.00	20922.00	53300	20240405	-33.49	22750	20241206	55.82	36800	-3.67	20250210	24200	46.49	20250102	53300	-33.49	20240405	22750	55.82	20241206	2.47	N	131970	500	96 억		931792	N	N	2249	N	00	N
118	20250210	120807	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35800	3800	2	11.88	31070395550	890851	114.09	32000	36800	31350	41600	22400	32000	34878.23	4.82	0	-43616	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	6919	12.61	1.71	12	4.61	2839.00	20922.00	53300	20240405	-32.83	22750	20241206	57.36	36800	-2.72	20250210	24200	47.93	20250102	53300	-32.83	20240405	22750	57.36	20241206	2.47	N	131970	500	96 억		931792	N	N	2249	N	00	N
119	20250210	110805	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35850	3850	2	12.03	28053750250	806231	103.25	32000	36800	31350	41600	22400	32000	34797.27	4.82	0	-53216	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	6929	12.63	1.71	12	4.17	2839.00	20922.00	53300	20240405	-32.74	22750	20241206	57.58	36800	-2.58	20250210	24200	48.14	20250102	53300	-32.74	20240405	22750	57.58	20241206	2.47	N	131970	500	96 억		931792	N	N	2249	N	00	N
120	20250210	100805	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	35900	3900	2	12.19	19061551200	556601	71.28	32000	36000	31350	41600	22400	32000	34247.63	4.82	0	-42332	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	6938	12.65	1.72	12	2.88	2839.00	20922.00	53300	20240405	-32.65	22750	20241206	57.80	36000	-0.28	20250210	24200	48.35	20250102	53300	-32.65	20240405	22750	57.80	20241206	2.47	N	131970	500	96 억		931792	N	N	2249	N	00	N
121	20250210	090801	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32150	150	2	0.47	1160759500	36311	4.65	32000	32150	31650	41600	22400	32000	31966.87	4.82	0	1865	35800	33900	31200	29300	26600	34850	30250	97	9600	500	23680	50	1	19327238	6214	11.32	1.54	12	0.19	2839.00	20922.00	53300	20240405	-39.68	22750	20241206	41.32	33200	-3.16	20250117	24200	32.85	20250102	53300	-39.68	20240405	22750	41.32	20241206	2.47	N	131970	500	96 억		931792	N	N	2249	N	00	N
122	20250207	160756	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32000	2750	2	9.40	24611348450	778684	350.35	29300	33100	28500	38000	20500	29250	31606.17	4.73	0	24284	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	6185	11.27	1.53	12	4.03	2839.00	20922.00	53500	20240125	-40.19	22750	20241206	40.66	33200	-3.61	20250117	24200	32.23	20250102	53300	-39.96	20240405	22750	40.66	20241206	2.45	N	131970	500	96 억		914299	N	N	2249	N	00	N
123	20250207	150757	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	32200	2950	2	10.09	23762204800	752188	338.43	29300	33100	28500	38000	20500	29250	31590.78	4.73	0	24667	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	6223	11.34	1.54	12	3.89	2839.00	20922.00	53500	20240125	-39.81	22750	20241206	41.54	33200	-3.01	20250117	24200	33.06	20250102	53300	-39.59	20240405	22750	41.54	20241206	2.45	N	131970	500	96 억		914299	N	N	1629	N	00	N
124	20250207	140757	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	31900	2650	2	9.06	18786194900	597989	269.05	29300	33100	28500	38000	20500	29250	31415.62	4.73	0	1098	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	6165	11.24	1.52	12	3.09	2839.00	20922.00	53500	20240125	-40.37	22750	20241206	40.22	33200	-3.92	20250117	24200	31.82	20250102	53300	-40.15	20240405	22750	40.22	20241206	2.45	N	131970	500	96 억		914299	N	N	1629	N	00	N
125	20250207	130755	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	31800	2550	2	8.72	16120245100	514660	231.56	29300	33100	28500	38000	20500	29250	31322.13	4.73	0	-2310	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	6146	11.20	1.52	12	2.66	2839.00	20922.00	53500	20240125	-40.56	22750	20241206	39.78	33200	-4.22	20250117	24200	31.40	20250102	53300	-40.34	20240405	22750	39.78	20241206	2.45	N	131970	500	96 억		914299	N	N	1629	N	00	N
126	20250207	120755	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30800	1550	2	5.30	5274249450	176542	79.43	29300	30850	28500	38000	20500	29250	29875.32	4.73	0	-24113	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	5953	10.85	1.47	12	0.91	2839.00	20922.00	53500	20240125	-42.43	22750	20241206	35.38	33200	-7.23	20250117	24200	27.27	20250102	53300	-42.21	20240405	22750	35.38	20241206	2.45	N	131970	500	96 억		914299	N	N	1629	N	00	N
127	20250207	110752	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	30100	850	2	2.91	2922383100	99354	44.70	29300	30250	28500	38000	20500	29250	29413.84	4.73	0	-18483	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	5817	10.60	1.44	12	0.51	2839.00	20922.00	53500	20240125	-43.74	22750	20241206	32.31	33200	-9.34	20250117	24200	24.38	20250102	53300	-43.53	20240405	22750	32.31	20241206	2.45	N	131970	500	96 억		914299	N	N	1629	N	00	N
128	20250207	100755	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	29000	-250	5	-0.85	1185608550	41151	18.52	29300	29300	28500	38000	20500	29250	28811.17	4.73	0	-11119	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	5605	10.21	1.39	12	0.21	2839.00	20922.00	53500	20240125	-45.79	22750	20241206	27.47	33200	-12.65	20250117	24200	19.83	20250102	53300	-45.59	20240405	22750	27.47	20241206	2.45	N	131970	500	96 억		914299	N	N	1629	N	00	N
129	20250207	090800	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	28750	-500	5	-1.71	156907100	5419	2.44	29300	29300	28600	38000	20500	29250	28954.99	4.73	0	-3199	30683	29966	28783	28066	26883	30325	28425	97	8750	500	21640	50	1	19327238	5557	10.13	1.37	12	0.03	2839.00	20922.00	53500	20240125	-46.26	22750	20241206	26.37	33200	-13.40	20250117	24200	18.80	20250102	53300	-46.06	20240405	22750	26.37	20241206	2.45	N	131970	500	96 억		914299	N	N	1629	N	00	N
130	20250206	160736	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	29250	1800	2	6.56	6355942100	221116	177.42	28000	29500	27600	35650	19250	27450	28742.93	4.69	0	4867	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5653	10.30	1.40	12	1.14	2839.00	20922.00	54000	20240124	-45.83	22750	20241206	28.57	33200	-11.90	20250117	24200	20.87	20250102	53300	-45.12	20240405	22750	28.57	20241206	2.40	N	131970	500	96 억		905872	N	N	1629	N	00	N
131	20250206	150740	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	29250	1800	2	6.56	6004577900	209072	167.76	28000	29500	27600	35650	19250	27450	28720.14	4.69	0	1020	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5653	10.30	1.40	12	1.08	2839.00	20922.00	54000	20240124	-45.83	22750	20241206	28.57	33200	-11.90	20250117	24200	20.87	20250102	53300	-45.12	20240405	22750	28.57	20241206	2.40	N	131970	500	96 억		905872	N	N	816	N	00	N
132	20250206	140741	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	29250	1800	2	6.56	5054755100	176535	141.65	28000	29500	27600	35650	19250	27450	28633.16	4.69	0	1435	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5653	10.30	1.40	12	0.91	2839.00	20922.00	54000	20240124	-45.83	22750	20241206	28.57	33200	-11.90	20250117	24200	20.87	20250102	53300	-45.12	20240405	22750	28.57	20241206	2.40	N	131970	500	96 억		905872	N	N	816	N	00	N
133	20250206	130738	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	29350	1900	2	6.92	4042868950	142032	113.97	28000	29400	27600	35650	19250	27450	28464.49	4.69	0	6077	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5673	10.34	1.40	12	0.73	2839.00	20922.00	54000	20240124	-45.65	22750	20241206	29.01	33200	-11.60	20250117	24200	21.28	20250102	53300	-44.93	20240405	22750	29.01	20241206	2.40	N	131970	500	96 억		905872	N	N	816	N	00	N
134	20250206	120735	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	28700	1250	2	4.55	3185213200	112503	90.27	28000	29100	27600	35650	19250	27450	28312.25	4.69	0	1781	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5547	10.11	1.37	12	0.58	2839.00	20922.00	54000	20240124	-46.85	22750	20241206	26.15	33200	-13.55	20250117	24200	18.60	20250102	53300	-46.15	20240405	22750	26.15	20241206	2.40	N	131970	500	96 억		905872	N	N	816	N	00	N
135	20250206	110731	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27950	500	2	1.82	1890850850	67276	53.98	28000	28450	27600	35650	19250	27450	28105.88	4.69	0	-14434	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5402	9.85	1.34	12	0.35	2839.00	20922.00	54000	20240124	-48.24	22750	20241206	22.86	33200	-15.81	20250117	24200	15.50	20250102	53300	-47.56	20240405	22750	22.86	20241206	2.40	N	131970	500	96 억		905872	N	N	816	N	00	N
136	20250206	100732	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27850	400	2	1.46	1708874500	60732	48.73	28000	28450	27700	35650	19250	27450	28137.96	4.69	0	-12286	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5383	9.81	1.33	12	0.31	2839.00	20922.00	54000	20240124	-48.43	22750	20241206	22.42	33200	-16.11	20250117	24200	15.08	20250102	53300	-47.75	20240405	22750	22.42	20241206	2.40	N	131970	500	96 억		905872	N	N	816	N	00	N
137	20250206	090741	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	28250	800	2	2.91	492592250	17484	14.03	28000	28450	27950	35650	19250	27450	28173.89	4.69	0	3454	28850	28150	27650	26950	26450	27900	26700	97	8200	500	20310	50	1	19327238	5460	9.95	1.35	12	0.09	2839.00	20922.00	54000	20240124	-47.69	22750	20241206	24.18	33200	-14.91	20250117	24200	16.74	20250102	53300	-47.00	20240405	22750	24.18	20241206	2.40	N	131970	500	96 억		905872	N	N	816	N	00	N
138	20250205	160729	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27450	100	2	0.37	3396775500	123359	103.85	27900	28350	27150	35550	19150	27350	27535.90	4.73	0	948	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5305	9.67	1.31	12	0.64	2839.00	20922.00	55200	20240123	-50.27	22750	20241206	20.66	33200	-17.32	20250117	24200	13.43	20250102	53300	-48.50	20240405	22750	20.66	20241206	2.44	N	131970	500	96 억		914207	N	N	816	N	00	N
139	20250205	150733	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27350	0	3	0.00	3227331150	117178	98.64	27900	28350	27150	35550	19150	27350	27542.13	4.73	0	1179	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5286	9.63	1.31	12	0.61	2839.00	20922.00	55200	20240123	-50.45	22750	20241206	20.22	33200	-17.62	20250117	24200	13.02	20250102	53300	-48.69	20240405	22750	20.22	20241206	2.44	N	131970	500	96 억		914207	N	N	1674	N	00	N
140	20250205	140730	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27300	-50	5	-0.18	2693432200	97655	82.21	27900	28350	27150	35550	19150	27350	27581.10	4.73	0	-4939	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5276	9.62	1.30	12	0.51	2839.00	20922.00	55200	20240123	-50.54	22750	20241206	20.00	33200	-17.77	20250117	24200	12.81	20250102	53300	-48.78	20240405	22750	20.00	20241206	2.44	N	131970	500	96 억		914207	N	N	1674	N	00	N
141	20250205	130730	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27300	-50	5	-0.18	2256405050	81626	68.72	27900	28350	27150	35550	19150	27350	27643.21	4.73	0	-5208	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5276	9.62	1.30	12	0.42	2839.00	20922.00	55200	20240123	-50.54	22750	20241206	20.00	33200	-17.77	20250117	24200	12.81	20250102	53300	-48.78	20240405	22750	20.00	20241206	2.44	N	131970	500	96 억		914207	N	N	1674	N	00	N
142	20250205	120731	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27500	150	2	0.55	1942337250	70144	59.05	27900	28350	27150	35550	19150	27350	27690.71	4.73	0	-5357	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5315	9.69	1.31	12	0.36	2839.00	20922.00	55200	20240123	-50.18	22750	20241206	20.88	33200	-17.17	20250117	24200	13.64	20250102	53300	-48.41	20240405	22750	20.88	20241206	2.44	N	131970	500	96 억		914207	N	N	1674	N	00	N
143	20250205	110730	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27550	200	2	0.73	1595262550	57495	48.40	27900	28350	27150	35550	19150	27350	27746.11	4.73	0	-4848	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5325	9.70	1.32	12	0.30	2839.00	20922.00	55200	20240123	-50.09	22750	20241206	21.10	33200	-17.02	20250117	24200	13.84	20250102	53300	-48.31	20240405	22750	21.10	20241206	2.44	N	131970	500	96 억		914207	N	N	1674	N	00	N
144	20250205	100738	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27650	300	2	1.10	909334750	32453	27.32	27900	28350	27650	35550	19150	27350	28020.05	4.73	0	-2694	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5344	9.74	1.32	12	0.17	2839.00	20922.00	55200	20240123	-49.91	22750	20241206	21.54	33200	-16.72	20250117	24200	14.26	20250102	53300	-48.12	20240405	22750	21.54	20241206	2.44	N	131970	500	96 억		914207	N	N	1674	N	00	N
145	20250205	090741	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27950	600	2	2.19	259192250	9278	7.81	27900	28250	27800	35550	19150	27350	27936.22	4.73	0	4834	28416	27882	27416	26882	26416	27650	26650	97	8200	500	20230	50	1	19327238	5402	9.85	1.34	12	0.05	2839.00	20922.00	55200	20240123	-49.37	22750	20241206	22.86	33200	-15.81	20250117	24200	15.50	20250102	53300	-47.56	20240405	22750	22.86	20241206	2.44	N	131970	500	96 억		914207	N	N	1674	N	00	N
146	20250204	160712	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27350	400	2	1.48	3254183850	117963	49.97	27450	27950	26950	35000	18900	26950	27586.97	4.82	0	-7335	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5286	9.63	1.31	12	0.61	2839.00	20922.00	55200	20240123	-50.45	22750	20241206	20.22	33200	-17.62	20250117	24200	13.02	20250102	53300	-48.69	20240405	22750	20.22	20241206	2.36	N	131970	500	96 억		932149	N	N	1674	N	00	N
147	20250204	150725	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27500	550	2	2.04	3023398050	109540	46.40	27450	27950	26950	35000	18900	26950	27600.86	4.82	0	-10579	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5315	9.69	1.31	12	0.57	2839.00	20922.00	55200	20240123	-50.18	22750	20241206	20.88	33200	-17.17	20250117	24200	13.64	20250102	53300	-48.41	20240405	22750	20.88	20241206	2.36	N	131970	500	96 억		932149	N	N	5488	N	00	N
148	20250204	140723	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27350	400	2	1.48	2634949200	95393	40.41	27450	27950	26950	35000	18900	26950	27622.04	4.82	0	-11831	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5286	9.63	1.31	12	0.49	2839.00	20922.00	55200	20240123	-50.45	22750	20241206	20.22	33200	-17.62	20250117	24200	13.02	20250102	53300	-48.69	20240405	22750	20.22	20241206	2.36	N	131970	500	96 억		932149	N	N	5488	N	00	N
149	20250204	130725	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27700	750	2	2.78	2301705900	83319	35.29	27450	27950	26950	35000	18900	26950	27625.22	4.82	0	-7491	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5354	9.76	1.32	12	0.43	2839.00	20922.00	55200	20240123	-49.82	22750	20241206	21.76	33200	-16.57	20250117	24200	14.46	20250102	53300	-48.03	20240405	22750	21.76	20241206	2.36	N	131970	500	96 억		932149	N	N	5488	N	00	N
150	20250204	120732	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27700	750	2	2.78	2064553700	74781	31.68	27450	27950	26950	35000	18900	26950	27608.00	4.82	0	-9002	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5354	9.76	1.32	12	0.39	2839.00	20922.00	55200	20240123	-49.82	22750	20241206	21.76	33200	-16.57	20250117	24200	14.46	20250102	53300	-48.03	20240405	22750	21.76	20241206	2.36	N	131970	500	96 억		932149	N	N	5488	N	00	N
151	20250204	110715	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27900	950	2	3.53	1878568550	68077	28.84	27450	27950	26950	35000	18900	26950	27594.76	4.82	0	-9235	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5392	9.83	1.33	12	0.35	2839.00	20922.00	55200	20240123	-49.46	22750	20241206	22.64	33200	-15.96	20250117	24200	15.29	20250102	53300	-47.65	20240405	22750	22.64	20241206	2.36	N	131970	500	96 억		932149	N	N	5488	N	00	N
152	20250204	100721	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27750	800	2	2.97	1291575800	46938	19.88	27450	27950	26950	35000	18900	26950	27516.63	4.82	0	-16876	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5363	9.77	1.33	12	0.24	2839.00	20922.00	55200	20240123	-49.73	22750	20241206	21.98	33200	-16.42	20250117	24200	14.67	20250102	53300	-47.94	20240405	22750	21.98	20241206	2.36	N	131970	500	96 억		932149	N	N	5488	N	00	N
153	20250204	090722	55	40.00	KSQ150		일반서비스	N	N	N	Y	40	N	27000	50	2	0.19	427537050	15687	6.64	27450	27550	27000	35000	18900	26950	27254.23	4.82	0	-6352	29616	28282	27516	26182	25416	27900	25800	97	8050	500	19940	50	1	19327238	5218	9.51	1.29	12	0.08	2839.00	20922.00	55200	20240123	-51.09	22750	20241206	18.68	33200	-18.67	20250117	24200	11.57	20250102	53300	-49.34	20240405	22750	18.68	20241206	2.36	N	131970	500	96 억		932149	N	N	5488	N	00	N