KissMeData/060280/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160619	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8430	-570	5	-6.33	3353240590	391032	149.20	8820	8900	8350	11700	6300	9000	8575.44	1.23	20288	9460	9230	9090	8860	8720	9160	8790	205	2700	500	6660	10	1	41089990	3464	-70.84	3.44	12	0.95	-119.00	2452.00	16440	20240219	-48.72	5830	20241209	44.60	11270	-25.20	20250210	6650	26.77	20250102	15330	-45.01	20240304	5830	44.60	20241209	2.34	N	060280	500	205 억	507292	N	N	2240	N	N
3	20250228	150622	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8470	-530	5	-5.89	3160526940	368203	140.49	8820	8900	8350	11700	6300	9000	8583.65	1.23	24865	9460	9230	9090	8860	8720	9160	8790	205	2700	500	6660	10	1	41089990	3480	-71.18	3.45	12	0.90	-119.00	2452.00	16440	20240219	-48.48	5830	20241209	45.28	11270	-24.84	20250210	6650	27.37	20250102	15330	-44.75	20240304	5830	45.28	20241209	2.34	N	060280	500	205 억	507292	N	N	1141	N	N
4	20250228	140623	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8510	-490	5	-5.44	2704373470	314215	119.89	8820	8900	8350	11700	6300	9000	8606.76	1.23	42003	9460	9230	9090	8860	8720	9160	8790	205	2700	500	6660	10	1	41089990	3497	-71.51	3.47	12	0.76	-119.00	2452.00	16440	20240219	-48.24	5830	20241209	45.97	11270	-24.49	20250210	6650	27.97	20250102	15330	-44.49	20240304	5830	45.97	20241209	2.34	N	060280	500	205 억	507292	N	N	1141	N	N
5	20250228	130621	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8460	-540	5	-6.00	2336108810	270910	103.36	8820	8900	8350	11700	6300	9000	8623.19	1.23	26568	9460	9230	9090	8860	8720	9160	8790	205	2700	500	6660	10	1	41089990	3476	-71.09	3.45	12	0.66	-119.00	2452.00	16440	20240219	-48.54	5830	20241209	45.11	11270	-24.93	20250210	6650	27.22	20250102	15330	-44.81	20240304	5830	45.11	20241209	2.34	N	060280	500	205 억	507292	N	N	1141	N	N
6	20250228	120618	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8530	-470	5	-5.22	1864200110	215206	82.11	8820	8900	8530	11700	6300	9000	8662.40	1.23	14608	9460	9230	9090	8860	8720	9160	8790	205	2700	500	6660	10	1	41089990	3505	-71.68	3.48	12	0.52	-119.00	2452.00	16440	20240219	-48.11	5830	20241209	46.31	11270	-24.31	20250210	6650	28.27	20250102	15330	-44.36	20240304	5830	46.31	20241209	2.34	N	060280	500	205 억	507292	N	N	1141	N	N
7	20250228	110618	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8610	-390	5	-4.33	1462969390	168373	64.24	8820	8900	8590	11700	6300	9000	8688.86	1.23	17322	9460	9230	9090	8860	8720	9160	8790	205	2700	500	6660	10	1	41089990	3538	-72.35	3.51	12	0.41	-119.00	2452.00	16440	20240219	-47.63	5830	20241209	47.68	11270	-23.60	20250210	6650	29.47	20250102	15330	-43.84	20240304	5830	47.68	20241209	2.34	N	060280	500	205 억	507292	N	N	1141	N	N
8	20250228	100617	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8660	-340	5	-3.78	988249890	113304	43.23	8820	8900	8630	11700	6300	9000	8722.10	1.23	15260	9460	9230	9090	8860	8720	9160	8790	205	2700	500	6660	10	1	41089990	3558	-72.77	3.53	12	0.28	-119.00	2452.00	16440	20240219	-47.32	5830	20241209	48.54	11270	-23.16	20250210	6650	30.23	20250102	15330	-43.51	20240304	5830	48.54	20241209	2.34	N	060280	500	205 억	507292	N	N	1141	N	N
9	20250228	090621	55	40.00	KSQ150	유통	N	N	N	Y	40	N	8740	-260	5	-2.89	226063940	25728	9.82	8820	8900	8700	11700	6300	9000	8786.67	1.23	-123	9460	9230	9090	8860	8720	9160	8790	205	2700	500	6660	10	1	41089990	3591	-73.45	3.56	12	0.06	-119.00	2452.00	16440	20240219	-46.84	5830	20241209	49.91	11270	-22.45	20250210	6650	31.43	20250102	15330	-42.99	20240304	5830	49.91	20241209	2.34	N	060280	500	205 억	507292	N	N	1141	N	N
10	20250227	160615	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9000	-210	5	-2.28	2348576420	258783	127.23	9220	9320	8950	11970	6450	9210	9075.52	1.25	-7477	9490	9350	9250	9110	9010	9300	9060	205	2760	500	6810	10	1	41089990	3698	-75.63	3.67	12	0.63	-119.00	2452.00	16440	20240219	-45.26	5830	20241209	54.37	11270	-20.14	20250210	6650	35.34	20250102	15330	-41.29	20240304	5830	54.37	20241209	2.35	N	060280	500	205 억	514482	N	N	1060	N	N
11	20250227	150613	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9000	-210	5	-2.28	2212946010	243718	119.83	9220	9320	8950	11970	6450	9210	9079.94	1.25	-13052	9490	9350	9250	9110	9010	9300	9060	205	2760	500	6810	10	1	41089990	3698	-75.63	3.67	12	0.59	-119.00	2452.00	16440	20240219	-45.26	5830	20241209	54.37	11270	-20.14	20250210	6650	35.34	20250102	15330	-41.29	20240304	5830	54.37	20241209	2.35	N	060280	500	205 억	514482	N	N	643	N	N
12	20250227	140615	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9010	-200	5	-2.17	2002689230	220381	108.35	9220	9320	8950	11970	6450	9210	9087.40	1.25	-26441	9490	9350	9250	9110	9010	9300	9060	205	2760	500	6810	10	1	41089990	3702	-75.71	3.67	12	0.54	-119.00	2452.00	16440	20240219	-45.19	5830	20241209	54.55	11270	-20.05	20250210	6650	35.49	20250102	15330	-41.23	20240304	5830	54.55	20241209	2.35	N	060280	500	205 억	514482	N	N	643	N	N
13	20250227	130614	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9000	-210	5	-2.28	1800852410	197936	97.32	9220	9320	8950	11970	6450	9210	9098.16	1.25	-28684	9490	9350	9250	9110	9010	9300	9060	205	2760	500	6810	10	1	41089990	3698	-75.63	3.67	12	0.48	-119.00	2452.00	16440	20240219	-45.26	5830	20241209	54.37	11270	-20.14	20250210	6650	35.34	20250102	15330	-41.29	20240304	5830	54.37	20241209	2.35	N	060280	500	205 억	514482	N	N	643	N	N
14	20250227	120612	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9000	-210	5	-2.28	1687161540	185306	91.11	9220	9320	8950	11970	6450	9210	9104.73	1.25	-33243	9490	9350	9250	9110	9010	9300	9060	205	2760	500	6810	10	1	41089990	3698	-75.63	3.67	12	0.45	-119.00	2452.00	16440	20240219	-45.26	5830	20241209	54.37	11270	-20.14	20250210	6650	35.34	20250102	15330	-41.29	20240304	5830	54.37	20241209	2.35	N	060280	500	205 억	514482	N	N	643	N	N
15	20250227	110617	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9020	-190	5	-2.06	1374671880	150557	74.02	9220	9320	9010	11970	6450	9210	9130.57	1.25	-33334	9490	9350	9250	9110	9010	9300	9060	205	2760	500	6810	10	1	41089990	3706	-75.80	3.68	12	0.37	-119.00	2452.00	16440	20240219	-45.13	5830	20241209	54.72	11270	-19.96	20250210	6650	35.64	20250102	15330	-41.16	20240304	5830	54.72	20241209	2.35	N	060280	500	205 억	514482	N	N	643	N	N
16	20250227	100634	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9060	-150	5	-1.63	971079560	105940	52.09	9220	9320	9060	11970	6450	9210	9166.32	1.25	-38098	9490	9350	9250	9110	9010	9300	9060	205	2760	500	6810	10	1	41089990	3723	-76.13	3.69	12	0.26	-119.00	2452.00	16440	20240219	-44.89	5830	20241209	55.40	11270	-19.61	20250210	6650	36.24	20250102	15330	-40.90	20240304	5830	55.40	20241209	2.35	N	060280	500	205 억	514482	N	N	643	N	N
17	20250227	090634	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9200	-10	5	-0.11	77204930	8386	4.12	9220	9270	9170	11970	6450	9210	9206.41	1.25	-1822	9490	9350	9250	9110	9010	9300	9060	205	2760	500	6810	10	1	41089990	3780	-77.31	3.75	12	0.02	-119.00	2452.00	16440	20240219	-44.04	5830	20241209	57.80	11270	-18.37	20250210	6650	38.35	20250102	15330	-39.99	20240304	5830	57.80	20241209	2.35	N	060280	500	205 억	514482	N	N	643	N	N
18	20250226	160613	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9210	-140	5	-1.50	1851217260	201082	108.87	9390	9390	9150	12150	6550	9350	9206.26	1.28	-15430	9536	9442	9286	9192	9036	9365	9115	205	2800	500	6910	10	1	41089990	3784	-77.39	3.76	12	0.49	-119.00	2452.00	16440	20240219	-43.98	5830	20241209	57.98	11270	-18.28	20250210	6650	38.50	20250102	15530	-40.70	20240226	5830	57.98	20241209	2.31	N	060280	500	205 억	527882	N	N	643	N	N
19	20250226	150616	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9210	-140	5	-1.50	1735830040	188561	102.09	9390	9390	9150	12150	6550	9350	9205.66	1.28	-15117	9536	9442	9286	9192	9036	9365	9115	205	2800	500	6910	10	1	41089990	3784	-77.39	3.76	12	0.46	-119.00	2452.00	16440	20240219	-43.98	5830	20241209	57.98	11270	-18.28	20250210	6650	38.50	20250102	15530	-40.70	20240226	5830	57.98	20241209	2.31	N	060280	500	205 억	527882	N	N	443	N	N
20	20250226	140615	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9160	-190	5	-2.03	1525064760	165637	89.68	9390	9390	9150	12150	6550	9350	9207.27	1.28	-20800	9536	9442	9286	9192	9036	9365	9115	205	2800	500	6910	10	1	41089990	3764	-76.97	3.74	12	0.40	-119.00	2452.00	16440	20240219	-44.28	5830	20241209	57.12	11270	-18.72	20250210	6650	37.74	20250102	15530	-41.02	20240226	5830	57.12	20241209	2.31	N	060280	500	205 억	527882	N	N	443	N	N
21	20250226	130614	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9200	-150	5	-1.60	1231362130	133594	72.33	9390	9390	9150	12150	6550	9350	9217.19	1.28	-26131	9536	9442	9286	9192	9036	9365	9115	205	2800	500	6910	10	1	41089990	3780	-77.31	3.75	12	0.33	-119.00	2452.00	16440	20240219	-44.04	5830	20241209	57.80	11270	-18.37	20250210	6650	38.35	20250102	15530	-40.76	20240226	5830	57.80	20241209	2.31	N	060280	500	205 억	527882	N	N	443	N	N
22	20250226	120615	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9170	-180	5	-1.93	977601450	105946	57.36	9390	9390	9150	12150	6550	9350	9227.35	1.28	-26633	9536	9442	9286	9192	9036	9365	9115	205	2800	500	6910	10	1	41089990	3768	-77.06	3.74	12	0.26	-119.00	2452.00	16440	20240219	-44.22	5830	20241209	57.29	11270	-18.63	20250210	6650	37.89	20250102	15530	-40.95	20240226	5830	57.29	20241209	2.31	N	060280	500	205 억	527882	N	N	443	N	N
23	20250226	110614	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9280	-70	5	-0.75	751270280	81406	44.08	9390	9390	9150	12150	6550	9350	9228.68	1.28	-15908	9536	9442	9286	9192	9036	9365	9115	205	2800	500	6910	10	1	41089990	3813	-77.98	3.78	12	0.20	-119.00	2452.00	16440	20240219	-43.55	5830	20241209	59.18	11270	-17.66	20250210	6650	39.55	20250102	15530	-40.24	20240226	5830	59.18	20241209	2.31	N	060280	500	205 억	527882	N	N	443	N	N
24	20250226	100612	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9290	-60	5	-0.64	658197250	71399	38.66	9390	9390	9150	12150	6550	9350	9218.57	1.28	-18846	9536	9442	9286	9192	9036	9365	9115	205	2800	500	6910	10	1	41089990	3817	-78.07	3.79	12	0.17	-119.00	2452.00	16440	20240219	-43.49	5830	20241209	59.35	11270	-17.57	20250210	6650	39.70	20250102	15530	-40.18	20240226	5830	59.35	20241209	2.31	N	060280	500	205 억	527882	N	N	443	N	N
25	20250226	090618	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9260	-90	5	-0.96	138255950	14914	8.07	9390	9390	9200	12150	6550	9350	9270.19	1.28	-4958	9536	9442	9286	9192	9036	9365	9115	205	2800	500	6910	10	1	41089990	3805	-77.82	3.78	12	0.04	-119.00	2452.00	16440	20240219	-43.67	5830	20241209	58.83	11270	-17.83	20250210	6650	39.25	20250102	15530	-40.37	20240226	5830	58.83	20241209	2.31	N	060280	500	205 억	527882	N	N	443	N	N
26	20250225	160610	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9350	-20	5	-0.21	1689688500	182280	52.81	9380	9380	9130	12180	6560	9370	9268.98	1.27	3274	9703	9536	9383	9216	9063	9460	9140	205	2810	500	6930	10	1	41089990	3842	-78.57	3.81	12	0.44	-119.00	2452.00	16440	20240219	-43.13	5830	20241209	60.38	11270	-17.04	20250210	6650	40.60	20250102	15530	-39.79	20240226	5830	60.38	20241209	2.31	N	060280	500	205 억	522625	N	N	443	N	N
27	20250225	150611	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9250	-120	5	-1.28	1564679100	168809	48.91	9380	9380	9130	12180	6560	9370	9268.52	1.27	33	9703	9536	9383	9216	9063	9460	9140	205	2810	500	6930	10	1	41089990	3801	-77.73	3.77	12	0.41	-119.00	2452.00	16440	20240219	-43.73	5830	20241209	58.66	11270	-17.92	20250210	6650	39.10	20250102	15530	-40.44	20240226	5830	58.66	20241209	2.31	N	060280	500	205 억	522625	N	N	1584	N	N
28	20250225	140610	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9300	-70	5	-0.75	1454041460	156863	45.45	9380	9380	9130	12180	6560	9370	9269.06	1.27	-2665	9703	9536	9383	9216	9063	9460	9140	205	2810	500	6930	10	1	41089990	3821	-78.15	3.79	12	0.38	-119.00	2452.00	16440	20240219	-43.43	5830	20241209	59.52	11270	-17.48	20250210	6650	39.85	20250102	15530	-40.12	20240226	5830	59.52	20241209	2.31	N	060280	500	205 억	522625	N	N	1584	N	N
29	20250225	130611	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9310	-60	5	-0.64	1165882560	125991	36.50	9380	9380	9130	12180	6560	9370	9253.06	1.27	-1790	9703	9536	9383	9216	9063	9460	9140	205	2810	500	6930	10	1	41089990	3825	-78.24	3.80	12	0.31	-119.00	2452.00	16440	20240219	-43.37	5830	20241209	59.69	11270	-17.39	20250210	6650	40.00	20250102	15530	-40.05	20240226	5830	59.69	20241209	2.31	N	060280	500	205 억	522625	N	N	1584	N	N
30	20250225	120608	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9260	-110	5	-1.17	999107340	107969	31.28	9380	9380	9130	12180	6560	9370	9252.91	1.27	-4980	9703	9536	9383	9216	9063	9460	9140	205	2810	500	6930	10	1	41089990	3805	-77.82	3.78	12	0.26	-119.00	2452.00	16440	20240219	-43.67	5830	20241209	58.83	11270	-17.83	20250210	6650	39.25	20250102	15530	-40.37	20240226	5830	58.83	20241209	2.31	N	060280	500	205 억	522625	N	N	1584	N	N
31	20250225	110609	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9330	-40	5	-0.43	828283070	89604	25.96	9380	9380	9130	12180	6560	9370	9242.85	1.27	-70	9703	9536	9383	9216	9063	9460	9140	205	2810	500	6930	10	1	41089990	3834	-78.40	3.81	12	0.22	-119.00	2452.00	16440	20240219	-43.25	5830	20241209	60.03	11270	-17.21	20250210	6650	40.30	20250102	15530	-39.92	20240226	5830	60.03	20241209	2.31	N	060280	500	205 억	522625	N	N	1584	N	N
32	20250225	100608	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9260	-110	5	-1.17	619793270	67169	19.46	9380	9380	9130	12180	6560	9370	9225.90	1.27	-3646	9703	9536	9383	9216	9063	9460	9140	205	2810	500	6930	10	1	41089990	3805	-77.82	3.78	12	0.16	-119.00	2452.00	16440	20240219	-43.67	5830	20241209	58.83	11270	-17.83	20250210	6650	39.25	20250102	15530	-40.37	20240226	5830	58.83	20241209	2.31	N	060280	500	205 억	522625	N	N	1584	N	N
33	20250225	090613	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9260	-110	5	-1.17	145683750	15683	4.54	9380	9380	9220	12180	6560	9370	9285.59	1.27	-7249	9703	9536	9383	9216	9063	9460	9140	205	2810	500	6930	10	1	41089990	3805	-77.82	3.78	12	0.04	-119.00	2452.00	16440	20240219	-43.67	5830	20241209	58.83	11270	-17.83	20250210	6650	39.25	20250102	15530	-40.37	20240226	5830	58.83	20241209	2.31	N	060280	500	205 억	522625	N	N	1584	N	N
34	20250224	160607	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9370	-240	5	-2.50	3188010970	341748	128.33	9540	9550	9230	12490	6730	9610	9328.52	1.19	12207	10010	9810	9690	9490	9370	9750	9430	205	2880	500	7110	10	1	41089990	3850	-78.74	3.82	12	0.83	-119.00	2452.00	16440	20240219	-43.00	5830	20241209	60.72	11270	-16.86	20250210	6650	40.90	20250102	15530	-39.67	20240226	5830	60.72	20241209	2.28	N	060280	500	205 억	489996	N	N	1584	N	N
35	20250224	150605	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9370	-240	5	-2.50	3066932780	328817	123.48	9540	9550	9230	12490	6730	9610	9327.17	1.19	10809	10010	9810	9690	9490	9370	9750	9430	205	2880	500	7110	10	1	41089990	3850	-78.74	3.82	12	0.80	-119.00	2452.00	16440	20240219	-43.00	5830	20241209	60.72	11270	-16.86	20250210	6650	40.90	20250102	15530	-39.67	20240226	5830	60.72	20241209	2.28	N	060280	500	205 억	489996	N	N	354	N	N
36	20250224	140604	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9320	-290	5	-3.02	2688327110	288181	108.22	9540	9550	9230	12490	6730	9610	9328.60	1.19	14975	10010	9810	9690	9490	9370	9750	9430	205	2880	500	7110	10	1	41089990	3830	-78.32	3.80	12	0.70	-119.00	2452.00	16440	20240219	-43.31	5830	20241209	59.86	11270	-17.30	20250210	6650	40.15	20250102	15530	-39.99	20240226	5830	59.86	20241209	2.28	N	060280	500	205 억	489996	N	N	354	N	N
37	20250224	130606	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9310	-300	5	-3.12	2307672640	247384	92.90	9540	9550	9230	12490	6730	9610	9328.30	1.19	-1770	10010	9810	9690	9490	9370	9750	9430	205	2880	500	7110	10	1	41089990	3825	-78.24	3.80	12	0.60	-119.00	2452.00	16440	20240219	-43.37	5830	20241209	59.69	11270	-17.39	20250210	6650	40.00	20250102	15530	-40.05	20240226	5830	59.69	20241209	2.28	N	060280	500	205 억	489996	N	N	354	N	N
38	20250224	120603	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9330	-280	5	-2.91	2104546890	225578	84.71	9540	9550	9230	12490	6730	9610	9329.57	1.19	-9092	10010	9810	9690	9490	9370	9750	9430	205	2880	500	7110	10	1	41089990	3834	-78.40	3.81	12	0.55	-119.00	2452.00	16440	20240219	-43.25	5830	20241209	60.03	11270	-17.21	20250210	6650	40.30	20250102	15530	-39.92	20240226	5830	60.03	20241209	2.28	N	060280	500	205 억	489996	N	N	354	N	N
39	20250224	110602	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9340	-270	5	-2.81	1733746640	185822	69.78	9540	9550	9230	12490	6730	9610	9330.14	1.19	-33836	10010	9810	9690	9490	9370	9750	9430	205	2880	500	7110	10	1	41089990	3838	-78.49	3.81	12	0.45	-119.00	2452.00	16440	20240219	-43.19	5830	20241209	60.21	11270	-17.13	20250210	6650	40.45	20250102	15530	-39.86	20240226	5830	60.21	20241209	2.28	N	060280	500	205 억	489996	N	N	354	N	N
40	20250224	100602	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9240	-370	5	-3.85	1264035580	135198	50.77	9540	9550	9230	12490	6730	9610	9349.51	1.19	-32909	10010	9810	9690	9490	9370	9750	9430	205	2880	500	7110	10	1	41089990	3797	-77.65	3.77	12	0.33	-119.00	2452.00	16440	20240219	-43.80	5830	20241209	58.49	11270	-18.01	20250210	6650	38.95	20250102	15530	-40.50	20240226	5830	58.49	20241209	2.28	N	060280	500	205 억	489996	N	N	354	N	N
41	20250224	090607	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9410	-200	5	-2.08	220901400	23389	8.78	9540	9550	9350	12490	6730	9610	9444.66	1.19	-3108	10010	9810	9690	9490	9370	9750	9430	205	2880	500	7110	10	1	41089990	3867	-79.08	3.84	12	0.06	-119.00	2452.00	16440	20240219	-42.76	5830	20241209	61.41	11270	-16.50	20250210	6650	41.50	20250102	15530	-39.41	20240226	5830	61.41	20241209	2.28	N	060280	500	205 억	489996	N	N	354	N	N
42	20250221	160601	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9610	-110	5	-1.13	2546803470	262241	61.72	9670	9890	9570	12630	6810	9720	9711.95	1.19	866	10200	9960	9830	9590	9460	9895	9525	205	2910	500	7190	10	1	41089990	3949	-80.76	3.92	12	0.64	-119.00	2452.00	16440	20240219	-41.55	5830	20241209	64.84	11270	-14.73	20250210	6650	44.51	20250102	16250	-40.86	20240222	5830	64.84	20241209	2.36	N	060280	500	205 억	486934	N	N	354	N	N
43	20250221	150604	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9670	-50	5	-0.51	2347179610	241505	56.84	9670	9890	9570	12630	6810	9720	9718.97	1.19	-1633	10200	9960	9830	9590	9460	9895	9525	205	2910	500	7190	10	1	41089990	3973	-81.26	3.94	12	0.59	-119.00	2452.00	16440	20240219	-41.18	5830	20241209	65.87	11270	-14.20	20250210	6650	45.41	20250102	16250	-40.49	20240222	5830	65.87	20241209	2.36	N	060280	500	205 억	486934	N	N	443	N	N
44	20250221	140603	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9630	-90	5	-0.93	2123128500	218338	51.39	9670	9890	9570	12630	6810	9720	9724.04	1.19	-752	10200	9960	9830	9590	9460	9895	9525	205	2910	500	7190	10	1	41089990	3957	-80.92	3.93	12	0.53	-119.00	2452.00	16440	20240219	-41.42	5830	20241209	65.18	11270	-14.55	20250210	6650	44.81	20250102	16250	-40.74	20240222	5830	65.18	20241209	2.36	N	060280	500	205 억	486934	N	N	443	N	N
45	20250221	130602	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9690	-30	5	-0.31	1780649550	182756	43.01	9670	9890	9620	12630	6810	9720	9743.32	1.19	3428	10200	9960	9830	9590	9460	9895	9525	205	2910	500	7190	10	1	41089990	3982	-81.43	3.95	12	0.44	-119.00	2452.00	16440	20240219	-41.06	5830	20241209	66.21	11270	-14.02	20250210	6650	45.71	20250102	16250	-40.37	20240222	5830	66.21	20241209	2.36	N	060280	500	205 억	486934	N	N	443	N	N
46	20250221	120603	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9680	-40	5	-0.41	1469012420	150510	35.42	9670	9890	9640	12630	6810	9720	9760.23	1.19	4201	10200	9960	9830	9590	9460	9895	9525	205	2910	500	7190	10	1	41089990	3978	-81.34	3.95	12	0.37	-119.00	2452.00	16440	20240219	-41.12	5830	20241209	66.04	11270	-14.11	20250210	6650	45.56	20250102	16250	-40.43	20240222	5830	66.04	20241209	2.36	N	060280	500	205 억	486934	N	N	443	N	N
47	20250221	110600	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9750	30	2	0.31	1232963260	126217	29.71	9670	9890	9640	12630	6810	9720	9768.60	1.19	7972	10200	9960	9830	9590	9460	9895	9525	205	2910	500	7190	10	1	41089990	4006	-81.93	3.98	12	0.31	-119.00	2452.00	16440	20240219	-40.69	5830	20241209	67.24	11270	-13.49	20250210	6650	46.62	20250102	16250	-40.00	20240222	5830	67.24	20241209	2.36	N	060280	500	205 억	486934	N	N	443	N	N
48	20250221	100602	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9760	40	2	0.41	685451090	70060	16.49	9670	9890	9640	12630	6810	9720	9783.77	1.19	-3116	10200	9960	9830	9590	9460	9895	9525	205	2910	500	7190	10	1	41089990	4010	-82.02	3.98	12	0.17	-119.00	2452.00	16440	20240219	-40.63	5830	20241209	67.41	11270	-13.40	20250210	6650	46.77	20250102	16250	-39.94	20240222	5830	67.41	20241209	2.36	N	060280	500	205 억	486934	N	N	443	N	N
49	20250221	090603	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9760	40	2	0.41	108507510	11163	2.63	9670	9800	9640	12630	6810	9720	9720.28	1.19	2770	10200	9960	9830	9590	9460	9895	9525	205	2910	500	7190	10	1	41089990	4010	-82.02	3.98	12	0.03	-119.00	2452.00	16440	20240219	-40.63	5830	20241209	67.41	11270	-13.40	20250210	6650	46.77	20250102	16250	-39.94	20240222	5830	67.41	20241209	2.36	N	060280	500	205 억	486934	N	N	443	N	N
50	20250220	160559	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9720	-370	5	-3.67	4104856320	416348	63.39	10050	10070	9700	13110	7070	10090	9859.03	1.24	-32264	10576	10332	10166	9922	9756	10250	9840	205	3020	500	7460	10	1	41089990	3994	-81.68	3.96	12	1.01	-119.00	2452.00	16440	20240219	-40.88	5830	20241209	66.72	11270	-13.75	20250210	6650	46.17	20250102	16250	-40.18	20240222	5830	66.72	20241209	2.22	N	060280	500	205 억	511209	N	N	443	N	N
51	20250220	150600	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9740	-350	5	-3.47	3880555830	393311	59.88	10050	10070	9700	13110	7070	10090	9865.90	1.24	-33704	10576	10332	10166	9922	9756	10250	9840	205	3020	500	7460	10	1	41089990	4002	-81.85	3.97	12	0.96	-119.00	2452.00	16440	20240219	-40.75	5830	20241209	67.07	11270	-13.58	20250210	6650	46.47	20250102	16250	-40.06	20240222	5830	67.07	20241209	2.22	N	060280	500	205 억	511209	N	N	323	N	N
52	20250220	140601	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9770	-320	5	-3.17	3500116230	354249	53.93	10050	10070	9750	13110	7070	10090	9879.89	1.24	-34961	10576	10332	10166	9922	9756	10250	9840	205	3020	500	7460	10	1	41089990	4014	-82.10	3.98	12	0.86	-119.00	2452.00	16440	20240219	-40.57	5830	20241209	67.58	11270	-13.31	20250210	6650	46.92	20250102	16250	-39.88	20240222	5830	67.58	20241209	2.22	N	060280	500	205 억	511209	N	N	323	N	N
53	20250220	130558	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9830	-260	5	-2.58	2962420810	299306	45.57	10050	10070	9800	13110	7070	10090	9897.09	1.24	-25657	10576	10332	10166	9922	9756	10250	9840	205	3020	500	7460	10	1	41089990	4039	-82.61	4.01	12	0.73	-119.00	2452.00	16440	20240219	-40.21	5830	20241209	68.61	11270	-12.78	20250210	6650	47.82	20250102	16250	-39.51	20240222	5830	68.61	20241209	2.22	N	060280	500	205 억	511209	N	N	323	N	N
54	20250220	120559	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9820	-270	5	-2.68	2784862230	281219	42.81	10050	10070	9810	13110	7070	10090	9902.26	1.24	-25114	10576	10332	10166	9922	9756	10250	9840	205	3020	500	7460	10	1	41089990	4035	-82.52	4.00	12	0.68	-119.00	2452.00	16440	20240219	-40.27	5830	20241209	68.44	11270	-12.87	20250210	6650	47.67	20250102	16250	-39.57	20240222	5830	68.44	20241209	2.22	N	060280	500	205 억	511209	N	N	323	N	N
55	20250220	110559	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9860	-230	5	-2.28	2495183440	251747	38.33	10050	10070	9810	13110	7070	10090	9910.87	1.24	-26408	10576	10332	10166	9922	9756	10250	9840	205	3020	500	7460	10	1	41089990	4051	-82.86	4.02	12	0.61	-119.00	2452.00	16440	20240219	-40.02	5830	20241209	69.13	11270	-12.51	20250210	6650	48.27	20250102	16250	-39.32	20240222	5830	69.13	20241209	2.22	N	060280	500	205 억	511209	N	N	323	N	N
56	20250220	100558	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9830	-260	5	-2.58	2090671470	210718	32.08	10050	10070	9820	13110	7070	10090	9920.98	1.24	-27706	10576	10332	10166	9922	9756	10250	9840	205	3020	500	7460	10	1	41089990	4039	-82.61	4.01	12	0.51	-119.00	2452.00	16440	20240219	-40.21	5830	20241209	68.61	11270	-12.78	20250210	6650	47.82	20250102	16250	-39.51	20240222	5830	68.61	20241209	2.22	N	060280	500	205 억	511209	N	N	323	N	N
57	20250220	090602	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9970	-120	5	-1.19	417158960	41808	6.36	10050	10050	9900	13110	7070	10090	9975.67	1.24	-14177	10576	10332	10166	9922	9756	10250	9840	205	3020	500	7460	10	1	41089990	4097	-83.78	4.07	12	0.10	-119.00	2452.00	16440	20240219	-39.36	5830	20241209	71.01	11270	-11.54	20250210	6650	49.92	20250102	16250	-38.65	20240222	5830	71.01	20241209	2.22	N	060280	500	205 억	511209	N	N	323	N	N
58	20250219	160557	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10090	-190	5	-1.85	6517552990	640053	10.18	10360	10410	10000	13360	7200	10280	10183.13	1.23	9930	12013	11146	10373	9506	8733	11580	9940	205	3080	500	7600	10	1	41089990	4146	-84.79	4.12	12	1.56	-119.00	2452.00	16440	20240219	-38.63	5830	20241209	73.07	11270	-10.47	20250210	6650	51.73	20250102	16440	-38.63	20240219	5830	73.07	20241209	2.24	N	060280	500	205 억	503656	N	N	323	N	N
59	20250219	150559	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10100	-180	5	-1.75	6192933850	607867	9.66	10360	10410	10000	13360	7200	10280	10187.89	1.23	6133	12013	11146	10373	9506	8733	11580	9940	205	3080	500	7600	10	1	41089990	4150	-84.87	4.12	12	1.48	-119.00	2452.00	16440	20240219	-38.56	5830	20241209	73.24	11270	-10.38	20250210	6650	51.88	20250102	16440	-38.56	20240219	5830	73.24	20241209	2.24	N	060280	500	205 억	503656	N	N	6	N	N
60	20250219	140556	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10120	-160	5	-1.56	5792182130	568183	9.03	10360	10410	10000	13360	7200	10280	10194.14	1.23	5402	12013	11146	10373	9506	8733	11580	9940	205	3080	500	7600	10	1	41089990	4158	-85.04	4.13	12	1.38	-119.00	2452.00	16440	20240219	-38.44	5830	20241209	73.58	11270	-10.20	20250210	6650	52.18	20250102	16440	-38.44	20240219	5830	73.58	20241209	2.24	N	060280	500	205 억	503656	N	N	6	N	N
61	20250219	130557	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10170	-110	5	-1.07	5575598890	546792	8.69	10360	10410	10000	13360	7200	10280	10196.85	1.23	5596	12013	11146	10373	9506	8733	11580	9940	205	3080	500	7600	10	1	41089990	4179	-85.46	4.15	12	1.33	-119.00	2452.00	16440	20240219	-38.14	5830	20241209	74.44	11270	-9.76	20250210	6650	52.93	20250102	16440	-38.14	20240219	5830	74.44	20241209	2.24	N	060280	500	205 억	503656	N	N	6	N	N
62	20250219	120556	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10100	-180	5	-1.75	5314560660	520977	8.28	10360	10410	10000	13360	7200	10280	10201.06	1.23	5908	12013	11146	10373	9506	8733	11580	9940	205	3080	500	7600	10	1	41089990	4150	-84.87	4.12	12	1.27	-119.00	2452.00	16440	20240219	-38.56	5830	20241209	73.24	11270	-10.38	20250210	6650	51.88	20250102	16440	-38.56	20240219	5830	73.24	20241209	2.24	N	060280	500	205 억	503656	N	N	6	N	N
63	20250219	110557	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10100	-180	5	-1.75	4874197190	477330	7.59	10360	10410	10000	13360	7200	10280	10211.30	1.23	1400	12013	11146	10373	9506	8733	11580	9940	205	3080	500	7600	10	1	41089990	4150	-84.87	4.12	12	1.16	-119.00	2452.00	16440	20240219	-38.56	5830	20241209	73.24	11270	-10.38	20250210	6650	51.88	20250102	16440	-38.56	20240219	5830	73.24	20241209	2.24	N	060280	500	205 억	503656	N	N	6	N	N
64	20250219	100557	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10130	-150	5	-1.46	3739961830	364790	5.80	10360	10410	10100	13360	7200	10280	10252.33	1.23	1520	12013	11146	10373	9506	8733	11580	9940	205	3080	500	7600	10	1	41089990	4162	-85.13	4.13	12	0.89	-119.00	2452.00	16440	20240219	-38.38	5830	20241209	73.76	11270	-10.12	20250210	6650	52.33	20250102	16440	-38.38	20240219	5830	73.76	20241209	2.24	N	060280	500	205 억	503656	N	N	6	N	N
65	20250219	090558	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10300	20	2	0.19	1019379810	98877	1.57	10360	10360	10220	13360	7200	10280	10309.74	1.23	-25090	12013	11146	10373	9506	8733	11580	9940	205	3080	500	7600	10	1	41089990	4232	-86.55	4.20	12	0.24	-119.00	2452.00	16440	20240219	-37.35	5830	20241209	76.67	11270	-8.61	20250210	6650	54.89	20250102	16440	-37.35	20240219	5830	76.67	20241209	2.24	N	060280	500	205 억	503656	N	N	6	N	N
66	20250218	160556	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10280	590	2	6.09	66423363320	6245284	2016.75	9600	11240	9600	12590	6790	9690	10635.89	1.20	10652	9983	9836	9543	9396	9103	9910	9470	205	2900	500	7170	10	1	41089990	4224	-86.39	4.19	12	15.20	-119.00	2452.00	16440	20240219	-37.47	5830	20241209	76.33	11270	-8.78	20250210	6650	54.59	20250102	16440	-37.47	20240219	5830	76.33	20241209	2.20	N	060280	500	205 억	492087	N	N	6	N	N
67	20250218	150556	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10330	640	2	6.60	65707132550	6175712	1994.29	9600	11240	9600	12590	6790	9690	10639.68	1.20	4803	9983	9836	9543	9396	9103	9910	9470	205	2900	500	7170	10	1	41089990	4245	-86.81	4.21	12	15.03	-119.00	2452.00	16440	20240219	-37.17	5830	20241209	77.19	11270	-8.34	20250210	6650	55.34	20250102	16440	-37.17	20240219	5830	77.19	20241209	2.20	N	060280	500	205 억	492087	N	N	706	N	N
68	20250218	140556	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10320	630	2	6.50	64101383630	6020165	1944.06	9600	11240	9600	12590	6790	9690	10647.86	1.20	26293	9983	9836	9543	9396	9103	9910	9470	205	2900	500	7170	10	1	41089990	4240	-86.72	4.21	12	14.65	-119.00	2452.00	16440	20240219	-37.23	5830	20241209	77.02	11270	-8.43	20250210	6650	55.19	20250102	16440	-37.23	20240219	5830	77.02	20241209	2.20	N	060280	500	205 억	492087	N	N	706	N	N
69	20250218	130555	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10450	760	2	7.84	61322252520	5750803	1857.07	9600	11240	9600	12590	6790	9690	10663.34	1.20	1406	9983	9836	9543	9396	9103	9910	9470	205	2900	500	7170	10	1	41089990	4294	-87.82	4.26	12	14.00	-119.00	2452.00	16440	20240219	-36.44	5830	20241209	79.25	11270	-7.28	20250210	6650	57.14	20250102	16440	-36.44	20240219	5830	79.25	20241209	2.20	N	060280	500	205 억	492087	N	N	706	N	N
70	20250218	120556	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10450	760	2	7.84	59196816210	5546773	1791.19	9600	11240	9600	12590	6790	9690	10672.39	1.20	-22114	9983	9836	9543	9396	9103	9910	9470	205	2900	500	7170	10	1	41089990	4294	-87.82	4.26	12	13.50	-119.00	2452.00	16440	20240219	-36.44	5830	20241209	79.25	11270	-7.28	20250210	6650	57.14	20250102	16440	-36.44	20240219	5830	79.25	20241209	2.20	N	060280	500	205 억	492087	N	N	706	N	N
71	20250218	110555	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10460	770	2	7.95	20667946420	2002275	646.58	9600	10590	9600	12590	6790	9690	10322.39	1.20	99511	9983	9836	9543	9396	9103	9910	9470	205	2900	500	7170	10	1	41089990	4298	-87.90	4.27	12	4.87	-119.00	2452.00	16440	20240219	-36.37	5830	20241209	79.42	11270	-7.19	20250210	6650	57.29	20250102	16440	-36.37	20240219	5830	79.42	20241209	2.20	N	060280	500	205 억	492087	N	N	706	N	N
72	20250218	100555	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10250	560	2	5.78	8975066770	880669	284.39	9600	10450	9600	12590	6790	9690	10191.48	1.20	57659	9983	9836	9543	9396	9103	9910	9470	205	2900	500	7170	10	1	41089990	4212	-86.13	4.18	12	2.14	-119.00	2452.00	16440	20240219	-37.65	5830	20241209	75.81	11270	-9.05	20250210	6650	54.14	20250102	16440	-37.65	20240219	5830	75.81	20241209	2.20	N	060280	500	205 억	492087	N	N	706	N	N
73	20250218	090556	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9850	160	2	1.65	418047840	43065	13.91	9600	9880	9600	12590	6790	9690	9707.58	1.20	-213	9983	9836	9543	9396	9103	9910	9470	205	2900	500	7170	10	1	41089990	4047	-82.77	4.02	12	0.10	-119.00	2452.00	16440	20240219	-40.09	5830	20241209	68.95	11270	-12.60	20250210	6650	48.12	20250102	16440	-40.09	20240219	5830	68.95	20241209	2.20	N	060280	500	205 억	492087	N	N	706	N	N
74	20250217	160555	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9690	460	2	4.98	2891583600	303742	102.30	9260	9690	9250	11990	6470	9230	9519.21	1.15	23089	9676	9452	9336	9112	8996	9395	9055	205	2760	500	6830	10	1	41089990	3982	-81.43	3.95	12	0.74	-119.00	2452.00	16440	20240219	-41.06	5830	20241209	66.21	11270	-14.02	20250210	6650	45.71	20250102	16440	-41.06	20240219	5830	66.21	20241209	2.19	N	060280	500	205 억	470812	N	N	706	N	N
75	20250217	150554	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9550	320	2	3.47	2419408080	254777	85.81	9260	9620	9250	11990	6470	9230	9496.18	1.15	21289	9676	9452	9336	9112	8996	9395	9055	205	2760	500	6830	10	1	41089990	3924	-80.25	3.89	12	0.62	-119.00	2452.00	16440	20240219	-41.91	5830	20241209	63.81	11270	-15.26	20250210	6650	43.61	20250102	16440	-41.91	20240219	5830	63.81	20241209	2.19	N	060280	500	205 억	470812	N	N	691	N	N
76	20250217	140554	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9530	300	2	3.25	2167663440	228404	76.93	9260	9620	9250	11990	6470	9230	9490.48	1.15	18771	9676	9452	9336	9112	8996	9395	9055	205	2760	500	6830	10	1	41089990	3916	-80.08	3.89	12	0.56	-119.00	2452.00	16440	20240219	-42.03	5830	20241209	63.46	11270	-15.44	20250210	6650	43.31	20250102	16440	-42.03	20240219	5830	63.46	20241209	2.19	N	060280	500	205 억	470812	N	N	691	N	N
77	20250217	130555	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9510	280	2	3.03	2023392960	213244	71.82	9260	9620	9250	11990	6470	9230	9488.63	1.15	20417	9676	9452	9336	9112	8996	9395	9055	205	2760	500	6830	10	1	41089990	3908	-79.92	3.88	12	0.52	-119.00	2452.00	16440	20240219	-42.15	5830	20241209	63.12	11270	-15.62	20250210	6650	43.01	20250102	16440	-42.15	20240219	5830	63.12	20241209	2.19	N	060280	500	205 억	470812	N	N	691	N	N
78	20250217	120555	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9500	270	2	2.93	1771698000	186737	62.89	9260	9620	9250	11990	6470	9230	9487.67	1.15	17205	9676	9452	9336	9112	8996	9395	9055	205	2760	500	6830	10	1	41089990	3904	-79.83	3.87	12	0.45	-119.00	2452.00	16440	20240219	-42.21	5830	20241209	62.95	11270	-15.71	20250210	6650	42.86	20250102	16440	-42.21	20240219	5830	62.95	20241209	2.19	N	060280	500	205 억	470812	N	N	691	N	N
79	20250217	110555	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9540	310	2	3.36	1570645680	165617	55.78	9260	9620	9250	11990	6470	9230	9483.61	1.15	14507	9676	9452	9336	9112	8996	9395	9055	205	2760	500	6830	10	1	41089990	3920	-80.17	3.89	12	0.40	-119.00	2452.00	16440	20240219	-41.97	5830	20241209	63.64	11270	-15.35	20250210	6650	43.46	20250102	16440	-41.97	20240219	5830	63.64	20241209	2.19	N	060280	500	205 억	470812	N	N	691	N	N
80	20250217	100552	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9510	280	2	3.03	1196461840	126360	42.56	9260	9620	9250	11990	6470	9230	9468.68	1.15	12463	9676	9452	9336	9112	8996	9395	9055	205	2760	500	6830	10	1	41089990	3908	-79.92	3.88	12	0.31	-119.00	2452.00	16440	20240219	-42.15	5830	20241209	63.12	11270	-15.62	20250210	6650	43.01	20250102	16440	-42.15	20240219	5830	63.12	20241209	2.19	N	060280	500	205 억	470812	N	N	691	N	N
81	20250217	090554	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9390	160	2	1.73	115120580	12388	4.17	9260	9390	9250	11990	6470	9230	9292.93	1.15	4321	9676	9452	9336	9112	8996	9395	9055	205	2760	500	6830	10	1	41089990	3858	-78.91	3.83	12	0.03	-119.00	2452.00	16440	20240219	-42.88	5830	20241209	61.06	11270	-16.68	20250210	6650	41.20	20250102	16440	-42.88	20240219	5830	61.06	20241209	2.19	N	060280	500	205 억	470812	N	N	691	N	N
82	20250214	160551	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9230	-90	5	-0.97	2747584950	293697	74.45	9460	9560	9220	12110	6530	9320	9355.76	1.15	-5788	9726	9522	9376	9172	9026	9450	9100	205	2790	500	6890	10	1	41089990	3793	-77.56	3.76	12	0.71	-119.00	2452.00	16440	20240219	-43.86	5830	20241209	58.32	11270	-18.10	20250210	6650	38.80	20250102	16440	-43.86	20240219	5830	58.32	20241209	2.21	N	060280	500	205 억	474123	N	N	691	N	N
83	20250214	150550	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9330	10	2	0.11	2242017200	239120	60.61	9460	9560	9290	12110	6530	9320	9376.12	1.15	-1414	9726	9522	9376	9172	9026	9450	9100	205	2790	500	6890	10	1	41089990	3834	-78.40	3.81	12	0.58	-119.00	2452.00	16440	20240219	-43.25	5830	20241209	60.03	11270	-17.21	20250210	6650	40.30	20250102	16440	-43.25	20240219	5830	60.03	20241209	2.21	N	060280	500	205 억	474123	N	N	24	N	N
84	20250214	140551	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9350	30	2	0.32	2045961210	218120	55.29	9460	9560	9290	12110	6530	9320	9379.99	1.15	2477	9726	9522	9376	9172	9026	9450	9100	205	2790	500	6890	10	1	41089990	3842	-78.57	3.81	12	0.53	-119.00	2452.00	16440	20240219	-43.13	5830	20241209	60.38	11270	-17.04	20250210	6650	40.60	20250102	16440	-43.13	20240219	5830	60.38	20241209	2.21	N	060280	500	205 억	474123	N	N	24	N	N
85	20250214	130553	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9400	80	2	0.86	1856753540	197897	50.16	9460	9560	9290	12110	6530	9320	9382.43	1.15	7385	9726	9522	9376	9172	9026	9450	9100	205	2790	500	6890	10	1	41089990	3862	-78.99	3.83	12	0.48	-119.00	2452.00	16440	20240219	-42.82	5830	20241209	61.23	11270	-16.59	20250210	6650	41.35	20250102	16440	-42.82	20240219	5830	61.23	20241209	2.21	N	060280	500	205 억	474123	N	N	24	N	N
86	20250214	120551	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9360	40	2	0.43	1716805010	182988	46.38	9460	9560	9290	12110	6530	9320	9382.07	1.15	2532	9726	9522	9376	9172	9026	9450	9100	205	2790	500	6890	10	1	41089990	3846	-78.66	3.82	12	0.45	-119.00	2452.00	16440	20240219	-43.07	5830	20241209	60.55	11270	-16.95	20250210	6650	40.75	20250102	16440	-43.07	20240219	5830	60.55	20241209	2.21	N	060280	500	205 억	474123	N	N	24	N	N
87	20250214	110548	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9340	20	2	0.21	1563319810	166611	42.23	9460	9560	9290	12110	6530	9320	9383.06	1.15	-3219	9726	9522	9376	9172	9026	9450	9100	205	2790	500	6890	10	1	41089990	3838	-78.49	3.81	12	0.41	-119.00	2452.00	16440	20240219	-43.19	5830	20241209	60.21	11270	-17.13	20250210	6650	40.45	20250102	16440	-43.19	20240219	5830	60.21	20241209	2.21	N	060280	500	205 억	474123	N	N	24	N	N
88	20250214	100550	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9300	-20	5	-0.21	1311320270	139581	35.38	9460	9560	9290	12110	6530	9320	9394.71	1.15	-10547	9726	9522	9376	9172	9026	9450	9100	205	2790	500	6890	10	1	41089990	3821	-78.15	3.79	12	0.34	-119.00	2452.00	16440	20240219	-43.43	5830	20241209	59.52	11270	-17.48	20250210	6650	39.85	20250102	16440	-43.43	20240219	5830	59.52	20241209	2.21	N	060280	500	205 억	474123	N	N	24	N	N
89	20250214	090552	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9290	-30	5	-0.32	214029780	22834	5.79	9460	9460	9290	12110	6530	9320	9373.36	1.15	-12777	9726	9522	9376	9172	9026	9450	9100	205	2790	500	6890	10	1	41089990	3817	-78.07	3.79	12	0.06	-119.00	2452.00	16440	20240219	-43.49	5830	20241209	59.35	11270	-17.57	20250210	6650	39.70	20250102	16440	-43.49	20240219	5830	59.35	20241209	2.21	N	060280	500	205 억	474123	N	N	24	N	N
90	20250213	160546	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9320	-180	5	-1.89	3666770120	389673	61.16	9500	9580	9230	12350	6650	9500	9410.56	1.16	-1138	10486	9992	9706	9212	8926	9850	9070	205	2850	500	7030	10	1	41089990	3830	-78.32	3.80	12	0.95	-119.00	2452.00	16440	20240219	-43.31	5830	20241209	59.86	11270	-17.30	20250210	6650	40.15	20250102	16440	-43.31	20240219	5830	59.86	20241209	2.16	N	060280	500	205 억	476004	N	N	24	N	N
91	20250213	150546	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9330	-170	5	-1.79	3418804680	363077	56.98	9500	9580	9230	12350	6650	9500	9416.15	1.16	-338	10486	9992	9706	9212	8926	9850	9070	205	2850	500	7030	10	1	41089990	3834	-78.40	3.81	12	0.88	-119.00	2452.00	16440	20240219	-43.25	5830	20241209	60.03	11270	-17.21	20250210	6650	40.30	20250102	16440	-43.25	20240219	5830	60.03	20241209	2.16	N	060280	500	205 억	476004	N	N	260	N	N
92	20250213	140546	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9400	-100	5	-1.05	2969163220	315142	49.46	9500	9580	9230	12350	6650	9500	9421.61	1.16	228	10486	9992	9706	9212	8926	9850	9070	205	2850	500	7030	10	1	41089990	3862	-78.99	3.83	12	0.77	-119.00	2452.00	16440	20240219	-42.82	5830	20241209	61.23	11270	-16.59	20250210	6650	41.35	20250102	16440	-42.82	20240219	5830	61.23	20241209	2.16	N	060280	500	205 억	476004	N	N	260	N	N
93	20250213	130545	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9400	-100	5	-1.05	2742122590	290988	45.67	9500	9580	9230	12350	6650	9500	9423.43	1.16	-3460	10486	9992	9706	9212	8926	9850	9070	205	2850	500	7030	10	1	41089990	3862	-78.99	3.83	12	0.71	-119.00	2452.00	16440	20240219	-42.82	5830	20241209	61.23	11270	-16.59	20250210	6650	41.35	20250102	16440	-42.82	20240219	5830	61.23	20241209	2.16	N	060280	500	205 억	476004	N	N	260	N	N
94	20250213	120546	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9430	-70	5	-0.74	2477052400	262842	41.25	9500	9580	9230	12350	6650	9500	9424.05	1.16	-2101	10486	9992	9706	9212	8926	9850	9070	205	2850	500	7030	10	1	41089990	3875	-79.24	3.85	12	0.64	-119.00	2452.00	16440	20240219	-42.64	5830	20241209	61.75	11270	-16.33	20250210	6650	41.80	20250102	16440	-42.64	20240219	5830	61.75	20241209	2.16	N	060280	500	205 억	476004	N	N	260	N	N
95	20250213	110543	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9520	20	2	0.21	2225634920	236378	37.10	9500	9580	9230	12350	6650	9500	9415.50	1.16	-212	10486	9992	9706	9212	8926	9850	9070	205	2850	500	7030	10	1	41089990	3912	-80.00	3.88	12	0.58	-119.00	2452.00	16440	20240219	-42.09	5830	20241209	63.29	11270	-15.53	20250210	6650	43.16	20250102	16440	-42.09	20240219	5830	63.29	20241209	2.16	N	060280	500	205 억	476004	N	N	260	N	N
96	20250213	100547	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9380	-120	5	-1.26	1745894650	185585	29.13	9500	9580	9230	12350	6650	9500	9407.41	1.16	-3129	10486	9992	9706	9212	8926	9850	9070	205	2850	500	7030	10	1	41089990	3854	-78.82	3.83	12	0.45	-119.00	2452.00	16440	20240219	-42.94	5830	20241209	60.89	11270	-16.77	20250210	6650	41.05	20250102	16440	-42.94	20240219	5830	60.89	20241209	2.16	N	060280	500	205 억	476004	N	N	260	N	N
97	20250213	090543	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9500	0	3	0.00	290329740	30578	4.80	9500	9570	9480	12350	6650	9500	9494.69	1.16	667	10486	9992	9706	9212	8926	9850	9070	205	2850	500	7030	10	1	41089990	3904	-79.83	3.87	12	0.07	-119.00	2452.00	16440	20240219	-42.21	5830	20241209	62.95	11270	-15.71	20250210	6650	42.86	20250102	16440	-42.21	20240219	5830	62.95	20241209	2.16	N	060280	500	205 억	476004	N	N	260	N	N
98	20250212	160542	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9500	-580	5	-5.75	6120642470	630921	95.18	10090	10200	9420	13100	7060	10080	9701.13	1.11	20499	10713	10396	10223	9906	9733	10310	9820	205	3020	500	7450	10	1	41089990	3904	-79.83	3.87	12	1.54	-119.00	2452.00	16440	20240219	-42.21	5830	20241209	62.95	11270	-15.71	20250210	6650	42.86	20250102	16440	-42.21	20240219	5830	62.95	20241209	2.16	N	060280	500	205 억	456089	N	N	260	N	N
99	20250212	150542	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9450	-630	5	-6.25	5768643430	593748	89.58	10090	10200	9420	13100	7060	10080	9715.64	1.11	8760	10713	10396	10223	9906	9733	10310	9820	205	3020	500	7450	10	1	41089990	3883	-79.41	3.85	12	1.44	-119.00	2452.00	16440	20240219	-42.52	5830	20241209	62.09	11270	-16.15	20250210	6650	42.11	20250102	16440	-42.52	20240219	5830	62.09	20241209	2.16	N	060280	500	205 억	456089	N	N	2529	N	N
100	20250212	140542	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9640	-440	5	-4.37	4206302750	429144	64.74	10090	10200	9600	13100	7060	10080	9801.61	1.11	4152	10713	10396	10223	9906	9733	10310	9820	205	3020	500	7450	10	1	41089990	3961	-81.01	3.93	12	1.04	-119.00	2452.00	16440	20240219	-41.36	5830	20241209	65.35	11270	-14.46	20250210	6650	44.96	20250102	16440	-41.36	20240219	5830	65.35	20241209	2.16	N	060280	500	205 억	456089	N	N	2529	N	N
101	20250212	130544	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9670	-410	5	-4.07	3777852230	384611	58.02	10090	10200	9600	13100	7060	10080	9822.53	1.11	1200	10713	10396	10223	9906	9733	10310	9820	205	3020	500	7450	10	1	41089990	3973	-81.26	3.94	12	0.94	-119.00	2452.00	16440	20240219	-41.18	5830	20241209	65.87	11270	-14.20	20250210	6650	45.41	20250102	16440	-41.18	20240219	5830	65.87	20241209	2.16	N	060280	500	205 억	456089	N	N	2529	N	N
102	20250212	120542	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9670	-410	5	-4.07	3391966770	344609	51.99	10090	10200	9660	13100	7060	10080	9842.94	1.11	2548	10713	10396	10223	9906	9733	10310	9820	205	3020	500	7450	10	1	41089990	3973	-81.26	3.94	12	0.84	-119.00	2452.00	16440	20240219	-41.18	5830	20241209	65.87	11270	-14.20	20250210	6650	45.41	20250102	16440	-41.18	20240219	5830	65.87	20241209	2.16	N	060280	500	205 억	456089	N	N	2529	N	N
103	20250212	110541	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9750	-330	5	-3.27	2891102590	293047	44.21	10090	10200	9680	13100	7060	10080	9865.66	1.11	12853	10713	10396	10223	9906	9733	10310	9820	205	3020	500	7450	10	1	41089990	4006	-81.93	3.98	12	0.71	-119.00	2452.00	16440	20240219	-40.69	5830	20241209	67.24	11270	-13.49	20250210	6650	46.62	20250102	16440	-40.69	20240219	5830	67.24	20241209	2.16	N	060280	500	205 억	456089	N	N	2529	N	N
104	20250212	100542	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9810	-270	5	-2.68	1930823950	194506	29.34	10090	10200	9760	13100	7060	10080	9926.81	1.11	-1661	10713	10396	10223	9906	9733	10310	9820	205	3020	500	7450	10	1	41089990	4031	-82.44	4.00	12	0.47	-119.00	2452.00	16440	20240219	-40.33	5830	20241209	68.27	11270	-12.95	20250210	6650	47.52	20250102	16440	-40.33	20240219	5830	68.27	20241209	2.16	N	060280	500	205 억	456089	N	N	2529	N	N
105	20250212	090545	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10110	30	2	0.30	209458940	20671	3.12	10090	10200	10030	13100	7060	10080	10132.99	1.11	-1719	10713	10396	10223	9906	9733	10310	9820	205	3020	500	7450	10	1	41089990	4154	-84.96	4.12	12	0.05	-119.00	2452.00	16440	20240219	-38.50	5830	20241209	73.41	11270	-10.29	20250210	6650	52.03	20250102	16440	-38.50	20240219	5830	73.41	20241209	2.16	N	060280	500	205 억	456089	N	N	2529	N	N
106	20250211	160543	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10080	-420	5	-4.00	6708525400	654028	19.54	10500	10540	10050	13650	7350	10500	10257.56	1.19	-39053	11913	11206	10563	9856	9213	11560	10210	205	3150	500	7770	10	1	41089990	4142	-84.71	4.11	12	1.59	-119.00	2452.00	16700	20240129	-39.64	5830	20241209	72.90	11270	-10.56	20250210	6650	51.58	20250102	16440	-38.69	20240219	5830	72.90	20241209	2.17	N	060280	500	205 억	490049	N	N	2529	N	N
107	20250211	150542	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10090	-410	5	-3.90	6364750230	619926	18.53	10500	10540	10080	13650	7350	10500	10266.87	1.19	-37965	11913	11206	10563	9856	9213	11560	10210	205	3150	500	7770	10	1	41089990	4146	-84.79	4.12	12	1.51	-119.00	2452.00	16700	20240129	-39.58	5830	20241209	73.07	11270	-10.47	20250210	6650	51.73	20250102	16440	-38.63	20240219	5830	73.07	20241209	2.17	N	060280	500	205 억	490049	N	N	5539	N	N
108	20250211	140543	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10150	-350	5	-3.33	5473372180	531798	15.89	10500	10540	10100	13650	7350	10500	10292.12	1.19	-34234	11913	11206	10563	9856	9213	11560	10210	205	3150	500	7770	10	1	41089990	4171	-85.29	4.14	12	1.29	-119.00	2452.00	16700	20240129	-39.22	5830	20241209	74.10	11270	-9.94	20250210	6650	52.63	20250102	16440	-38.26	20240219	5830	74.10	20241209	2.17	N	060280	500	205 억	490049	N	N	5539	N	N
109	20250211	130541	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10120	-380	5	-3.62	4933582710	478532	14.30	10500	10540	10120	13650	7350	10500	10309.74	1.19	-36884	11913	11206	10563	9856	9213	11560	10210	205	3150	500	7770	10	1	41089990	4158	-85.04	4.13	12	1.16	-119.00	2452.00	16700	20240129	-39.40	5830	20241209	73.58	11270	-10.20	20250210	6650	52.18	20250102	16440	-38.44	20240219	5830	73.58	20241209	2.17	N	060280	500	205 억	490049	N	N	5539	N	N
110	20250211	120541	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10280	-220	5	-2.10	4048821270	391913	11.71	10500	10540	10240	13650	7350	10500	10330.83	1.19	-32056	11913	11206	10563	9856	9213	11560	10210	205	3150	500	7770	10	1	41089990	4224	-86.39	4.19	12	0.95	-119.00	2452.00	16700	20240129	-38.44	5830	20241209	76.33	11270	-8.78	20250210	6650	54.59	20250102	16440	-37.47	20240219	5830	76.33	20241209	2.17	N	060280	500	205 억	490049	N	N	5539	N	N
111	20250211	110542	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10250	-250	5	-2.38	3590222040	347267	10.38	10500	10540	10250	13650	7350	10500	10338.41	1.19	-27202	11913	11206	10563	9856	9213	11560	10210	205	3150	500	7770	10	1	41089990	4212	-86.13	4.18	12	0.85	-119.00	2452.00	16700	20240129	-38.62	5830	20241209	75.81	11270	-9.05	20250210	6650	54.14	20250102	16440	-37.65	20240219	5830	75.81	20241209	2.17	N	060280	500	205 억	490049	N	N	5539	N	N
112	20250211	100542	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10350	-150	5	-1.43	2472302180	238999	7.14	10500	10540	10250	13650	7350	10500	10344.26	1.19	-17203	11913	11206	10563	9856	9213	11560	10210	205	3150	500	7770	10	1	41089990	4253	-86.97	4.22	12	0.58	-119.00	2452.00	16700	20240129	-38.02	5830	20241209	77.53	11270	-8.16	20250210	6650	55.64	20250102	16440	-37.04	20240219	5830	77.53	20241209	2.17	N	060280	500	205 억	490049	N	N	5539	N	N
113	20250211	090545	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10470	-30	5	-0.29	677119370	65261	1.95	10500	10510	10260	13650	7350	10500	10375.15	1.19	-8548	11913	11206	10563	9856	9213	11560	10210	205	3150	500	7770	10	1	41089990	4302	-87.98	4.27	12	0.16	-119.00	2452.00	16700	20240129	-37.31	5830	20241209	79.59	11270	-7.10	20250210	6650	57.44	20250102	16440	-36.31	20240219	5830	79.59	20241209	2.17	N	060280	500	205 억	490049	N	N	5539	N	N
114	20250210	160540	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10500	200	2	1.94	35638025320	3327365	398.92	10080	11270	9920	13390	7210	10300	10710.77	1.11	22001	10720	10510	10240	10030	9760	10615	10135	205	3090	500	7620	10	1	41089990	4314	-88.24	4.28	12	8.10	-119.00	2452.00	16900	20240126	-37.87	5830	20241209	80.10	11270	-6.83	20250210	6650	57.89	20250102	16440	-36.13	20240219	5830	80.10	20241209	2.05	N	060280	500	205 억	455728	N	N	5291	N	N
115	20250210	150539	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10370	70	2	0.68	34699116640	3237468	388.14	10080	11270	9920	13390	7210	10300	10718.03	1.11	5254	10720	10510	10240	10030	9760	10615	10135	205	3090	500	7620	10	1	41089990	4261	-87.14	4.23	12	7.88	-119.00	2452.00	16900	20240126	-38.64	5830	20241209	77.87	11270	-7.99	20250210	6650	55.94	20250102	16440	-36.92	20240219	5830	77.87	20241209	2.05	N	060280	500	205 억	455728	N	N	1766	N	N
116	20250210	140539	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10740	440	2	4.27	29678664340	2762466	331.19	10080	11270	9920	13390	7210	10300	10743.61	1.11	-11783	10720	10510	10240	10030	9760	10615	10135	205	3090	500	7620	10	1	41089990	4413	-90.25	4.38	12	6.72	-119.00	2452.00	16900	20240126	-36.45	5830	20241209	84.22	11270	-4.70	20250210	6650	61.50	20250102	16440	-34.67	20240219	5830	84.22	20241209	2.05	N	060280	500	205 억	455728	N	N	1766	N	N
117	20250210	130540	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10430	130	2	1.26	7048347750	686432	82.30	10080	10480	9920	13390	7210	10300	10268.07	1.11	2930	10720	10510	10240	10030	9760	10615	10135	205	3090	500	7620	10	1	41089990	4286	-87.65	4.25	12	1.67	-119.00	2452.00	16900	20240126	-38.28	5830	20241209	78.90	10940	-4.66	20250121	6650	56.84	20250102	16440	-36.56	20240219	5830	78.90	20241209	2.05	N	060280	500	205 억	455728	N	N	1766	N	N
118	20250210	120537	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10330	30	2	0.29	6042954210	589567	70.68	10080	10480	9920	13390	7210	10300	10249.78	1.11	3401	10720	10510	10240	10030	9760	10615	10135	205	3090	500	7620	10	1	41089990	4245	-86.81	4.21	12	1.43	-119.00	2452.00	16900	20240126	-38.88	5830	20241209	77.19	10940	-5.58	20250121	6650	55.34	20250102	16440	-37.17	20240219	5830	77.19	20241209	2.05	N	060280	500	205 억	455728	N	N	1766	N	N
119	20250210	110536	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10290	-10	5	-0.10	4983070960	487294	58.42	10080	10480	9920	13390	7210	10300	10225.94	1.11	-2440	10720	10510	10240	10030	9760	10615	10135	205	3090	500	7620	10	1	41089990	4228	-86.47	4.20	12	1.19	-119.00	2452.00	16900	20240126	-39.11	5830	20241209	76.50	10940	-5.94	20250121	6650	54.74	20250102	16440	-37.41	20240219	5830	76.50	20241209	2.05	N	060280	500	205 억	455728	N	N	1766	N	N
120	20250210	100534	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10230	-70	5	-0.68	4342649330	425047	50.96	10080	10480	9920	13390	7210	10300	10216.79	1.11	-11496	10720	10510	10240	10030	9760	10615	10135	205	3090	500	7620	10	1	41089990	4204	-85.97	4.17	12	1.03	-119.00	2452.00	16900	20240126	-39.47	5830	20241209	75.47	10940	-6.49	20250121	6650	53.83	20250102	16440	-37.77	20240219	5830	75.47	20241209	2.05	N	060280	500	205 억	455728	N	N	1766	N	N
121	20250210	090533	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10040	-260	5	-2.52	1023945780	102278	12.26	10080	10150	9920	13390	7210	10300	10010.22	1.11	-9075	10720	10510	10240	10030	9760	10615	10135	205	3090	500	7620	10	1	41089990	4125	-84.37	4.09	12	0.25	-119.00	2452.00	16900	20240126	-40.59	5830	20241209	72.21	10940	-8.23	20250121	6650	50.98	20250102	16440	-38.93	20240219	5830	72.21	20241209	2.05	N	060280	500	205 억	455728	N	N	1766	N	N
122	20250207	160530	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10300	40	2	0.39	8208732820	803784	46.76	10150	10450	9970	13330	7190	10260	10212.52	1.09	-1800	10773	10516	10323	10066	9873	10420	9970	205	3070	500	7590	10	1	41089990	4232	-86.55	4.20	12	1.96	-119.00	2452.00	17560	20240125	-41.34	5830	20241209	76.67	10940	-5.85	20250121	6650	54.89	20250102	16440	-37.35	20240219	5830	76.67	20241209	2.09	N	060280	500	205 억	448495	N	N	1766	N	N
123	20250207	150532	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10280	20	2	0.19	7570373970	741712	43.15	10150	10450	9970	13330	7190	10260	10206.61	1.09	-3081	10773	10516	10323	10066	9873	10420	9970	205	3070	500	7590	10	1	41089990	4224	-86.39	4.19	12	1.81	-119.00	2452.00	17560	20240125	-41.46	5830	20241209	76.33	10940	-6.03	20250121	6650	54.59	20250102	16440	-37.47	20240219	5830	76.33	20241209	2.09	N	060280	500	205 억	448495	N	N	2063	N	N
124	20250207	140530	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10200	-60	5	-0.58	6812245260	667503	38.83	10150	10450	9970	13330	7190	10260	10205.55	1.09	4263	10773	10516	10323	10066	9873	10420	9970	205	3070	500	7590	10	1	41089990	4191	-85.71	4.16	12	1.62	-119.00	2452.00	17560	20240125	-41.91	5830	20241209	74.96	10940	-6.76	20250121	6650	53.38	20250102	16440	-37.96	20240219	5830	74.96	20241209	2.09	N	060280	500	205 억	448495	N	N	2063	N	N
125	20250207	130530	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10080	-180	5	-1.75	6152993400	602931	35.07	10150	10450	9970	13330	7190	10260	10205.13	1.09	-2207	10773	10516	10323	10066	9873	10420	9970	205	3070	500	7590	10	1	41089990	4142	-84.71	4.11	12	1.47	-119.00	2452.00	17560	20240125	-42.60	5830	20241209	72.90	10940	-7.86	20250121	6650	51.58	20250102	16440	-38.69	20240219	5830	72.90	20241209	2.09	N	060280	500	205 억	448495	N	N	2063	N	N
126	20250207	120530	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10060	-200	5	-1.95	5710389140	558938	32.51	10150	10450	9970	13330	7190	10260	10216.49	1.09	8117	10773	10516	10323	10066	9873	10420	9970	205	3070	500	7590	10	1	41089990	4134	-84.54	4.10	12	1.36	-119.00	2452.00	17560	20240125	-42.71	5830	20241209	72.56	10940	-8.04	20250121	6650	51.28	20250102	16440	-38.81	20240219	5830	72.56	20241209	2.09	N	060280	500	205 억	448495	N	N	2063	N	N
127	20250207	110528	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10130	-130	5	-1.27	4970931500	485562	28.25	10150	10450	9970	13330	7190	10260	10237.47	1.09	17432	10773	10516	10323	10066	9873	10420	9970	205	3070	500	7590	10	1	41089990	4162	-85.13	4.13	12	1.18	-119.00	2452.00	17560	20240125	-42.31	5830	20241209	73.76	10940	-7.40	20250121	6650	52.33	20250102	16440	-38.38	20240219	5830	73.76	20241209	2.09	N	060280	500	205 억	448495	N	N	2063	N	N
128	20250207	100529	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10300	40	2	0.39	3755451210	366515	21.32	10150	10450	9970	13330	7190	10260	10246.37	1.09	29953	10773	10516	10323	10066	9873	10420	9970	205	3070	500	7590	10	1	41089990	4232	-86.55	4.20	12	0.89	-119.00	2452.00	17560	20240125	-41.34	5830	20241209	76.67	10940	-5.85	20250121	6650	54.89	20250102	16440	-37.35	20240219	5830	76.67	20241209	2.09	N	060280	500	205 억	448495	N	N	2063	N	N
129	20250207	090533	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10110	-150	5	-1.46	789140610	78389	4.56	10150	10160	9970	13330	7190	10260	10066.67	1.09	26702	10773	10516	10323	10066	9873	10420	9970	205	3070	500	7590	10	1	41089990	4154	-84.96	4.12	12	0.19	-119.00	2452.00	17560	20240125	-42.43	5830	20241209	73.41	10940	-7.59	20250121	6650	52.03	20250102	16440	-38.50	20240219	5830	73.41	20241209	2.09	N	060280	500	205 억	448495	N	N	2063	N	N
130	20250206	160518	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10260	280	2	2.81	17567073290	1703724	42.71	10450	10580	10130	12970	6990	9980	10311.05	1.35	-108425	11266	10622	10046	9402	8826	10945	9725	205	2990	500	7380	10	1	41089990	4216	-86.22	4.18	12	4.15	-119.00	2452.00	18110	20240124	-43.35	5830	20241209	75.99	10940	-6.22	20250121	6650	54.29	20250102	16440	-37.59	20240219	5830	75.99	20241209	2.13	N	060280	500	205 억	552796	N	N	2063	N	N
131	20250206	150519	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10220	240	2	2.40	17054003490	1653683	41.46	10450	10580	10130	12970	6990	9980	10312.74	1.35	-118074	11266	10622	10046	9402	8826	10945	9725	205	2990	500	7380	10	1	41089990	4199	-85.88	4.17	12	4.02	-119.00	2452.00	18110	20240124	-43.57	5830	20241209	75.30	10940	-6.58	20250121	6650	53.68	20250102	16440	-37.83	20240219	5830	75.30	20241209	2.13	N	060280	500	205 억	552796	N	N	6225	N	N
132	20250206	140521	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10220	240	2	2.40	16194306610	1569507	39.35	10450	10580	10130	12970	6990	9980	10318.08	1.35	-121482	11266	10622	10046	9402	8826	10945	9725	205	2990	500	7380	10	1	41089990	4199	-85.88	4.17	12	3.82	-119.00	2452.00	18110	20240124	-43.57	5830	20241209	75.30	10940	-6.58	20250121	6650	53.68	20250102	16440	-37.83	20240219	5830	75.30	20241209	2.13	N	060280	500	205 억	552796	N	N	6225	N	N
133	20250206	130518	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10230	250	2	2.51	15547267090	1506014	37.76	10450	10580	10130	12970	6990	9980	10323.45	1.35	-128594	11266	10622	10046	9402	8826	10945	9725	205	2990	500	7380	10	1	41089990	4204	-85.97	4.17	12	3.67	-119.00	2452.00	18110	20240124	-43.51	5830	20241209	75.47	10940	-6.49	20250121	6650	53.83	20250102	16440	-37.77	20240219	5830	75.47	20241209	2.13	N	060280	500	205 억	552796	N	N	6225	N	N
134	20250206	120517	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10200	220	2	2.20	14659531300	1418829	35.57	10450	10580	10140	12970	6990	9980	10332.13	1.35	-137785	11266	10622	10046	9402	8826	10945	9725	205	2990	500	7380	10	1	41089990	4191	-85.71	4.16	12	3.45	-119.00	2452.00	18110	20240124	-43.68	5830	20241209	74.96	10940	-6.76	20250121	6650	53.38	20250102	16440	-37.96	20240219	5830	74.96	20241209	2.13	N	060280	500	205 억	552796	N	N	6225	N	N
135	20250206	110511	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10220	240	2	2.40	14005265150	1355126	33.97	10450	10580	10140	12970	6990	9980	10335.03	1.35	-133126	11266	10622	10046	9402	8826	10945	9725	205	2990	500	7380	10	1	41089990	4199	-85.88	4.17	12	3.30	-119.00	2452.00	18110	20240124	-43.57	5830	20241209	75.30	10940	-6.58	20250121	6650	53.68	20250102	16440	-37.83	20240219	5830	75.30	20241209	2.13	N	060280	500	205 억	552796	N	N	6225	N	N
136	20250206	100516	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10350	370	2	3.71	10802452580	1045570	26.21	10450	10580	10140	12970	6990	9980	10331.64	1.35	-126638	11266	10622	10046	9402	8826	10945	9725	205	2990	500	7380	10	1	41089990	4253	-86.97	4.22	12	2.54	-119.00	2452.00	18110	20240124	-42.85	5830	20241209	77.53	10940	-5.39	20250121	6650	55.64	20250102	16440	-37.04	20240219	5830	77.53	20241209	2.13	N	060280	500	205 억	552796	N	N	6225	N	N
137	20250206	090520	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10290	310	2	3.11	2715953510	261912	6.57	10450	10450	10270	12970	6990	9980	10369.72	1.35	-79935	11266	10622	10046	9402	8826	10945	9725	205	2990	500	7380	10	1	41089990	4228	-86.47	4.20	12	0.64	-119.00	2452.00	18110	20240124	-43.18	5830	20241209	76.50	10940	-5.94	20250121	6650	54.74	20250102	16440	-37.41	20240219	5830	76.50	20241209	2.13	N	060280	500	205 억	552796	N	N	6225	N	N
138	20250205	160513	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9980	600	2	6.40	39318027780	3840702	339.42	9470	10690	9470	12190	6570	9380	10237.32	1.21	52973	10093	9736	9493	9136	8893	9915	9315	205	2810	500	6940	10	1	41089990	4101	-83.87	4.07	12	9.35	-119.00	2452.00	18150	20240123	-45.01	5830	20241209	71.18	10940	-8.78	20250121	6650	50.08	20250102	16440	-39.29	20240219	5830	71.18	20241209	2.08	N	060280	500	205 억	495742	N	N	6225	N	N
139	20250205	150515	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10050	670	2	7.14	38332695920	3742277	330.72	9470	10690	9470	12190	6570	9380	10243.16	1.21	42935	10093	9736	9493	9136	8893	9915	9315	205	2810	500	6940	10	1	41089990	4130	-84.45	4.10	12	9.11	-119.00	2452.00	18150	20240123	-44.63	5830	20241209	72.38	10940	-8.14	20250121	6650	51.13	20250102	16440	-38.87	20240219	5830	72.38	20241209	2.08	N	060280	500	205 억	495742	N	N	6308	N	N
140	20250205	140515	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10220	840	2	8.96	33731401670	3286849	290.47	9470	10690	9470	12190	6570	9380	10262.54	1.21	-57101	10093	9736	9493	9136	8893	9915	9315	205	2810	500	6940	10	1	41089990	4199	-85.88	4.17	12	8.00	-119.00	2452.00	18150	20240123	-43.69	5830	20241209	75.30	10940	-6.58	20250121	6650	53.68	20250102	16440	-37.83	20240219	5830	75.30	20241209	2.08	N	060280	500	205 억	495742	N	N	6308	N	N
141	20250205	130515	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9980	600	2	6.40	10529656820	1061127	93.78	9470	10160	9470	12190	6570	9380	9923.11	1.21	-27996	10093	9736	9493	9136	8893	9915	9315	205	2810	500	6940	10	1	41089990	4101	-83.87	4.07	12	2.58	-119.00	2452.00	18150	20240123	-45.01	5830	20241209	71.18	10940	-8.78	20250121	6650	50.08	20250102	16440	-39.29	20240219	5830	71.18	20241209	2.08	N	060280	500	205 억	495742	N	N	6308	N	N
142	20250205	120515	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10000	620	2	6.61	9899821490	998226	88.22	9470	10160	9470	12190	6570	9380	9917.43	1.21	-22908	10093	9736	9493	9136	8893	9915	9315	205	2810	500	6940	10	1	41089990	4109	-84.03	4.08	12	2.43	-119.00	2452.00	18150	20240123	-44.90	5830	20241209	71.53	10940	-8.59	20250121	6650	50.38	20250102	16440	-39.17	20240219	5830	71.53	20241209	2.08	N	060280	500	205 억	495742	N	N	6308	N	N
143	20250205	110514	55	40.00	KSQ150	유통	N	N	N	Y	40	N	10090	710	2	7.57	8851845600	893661	78.98	9470	10160	9470	12190	6570	9380	9905.17	1.21	-46299	10093	9736	9493	9136	8893	9915	9315	205	2810	500	6940	10	1	41089990	4146	-84.79	4.12	12	2.17	-119.00	2452.00	18150	20240123	-44.41	5830	20241209	73.07	10940	-7.77	20250121	6650	51.73	20250102	16440	-38.63	20240219	5830	73.07	20241209	2.08	N	060280	500	205 억	495742	N	N	6308	N	N
144	20250205	100517	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9810	430	2	4.58	3522105710	361640	31.96	9470	9890	9470	12190	6570	9380	9739.30	1.21	-40716	10093	9736	9493	9136	8893	9915	9315	205	2810	500	6940	10	1	41089990	4031	-82.44	4.00	12	0.88	-119.00	2452.00	18150	20240123	-45.95	5830	20241209	68.27	10940	-10.33	20250121	6650	47.52	20250102	16440	-40.33	20240219	5830	68.27	20241209	2.08	N	060280	500	205 억	495742	N	N	6308	N	N
145	20250205	090522	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9650	270	2	2.88	335733450	35090	3.10	9470	9680	9470	12190	6570	9380	9567.98	1.21	-1526	10093	9736	9493	9136	8893	9915	9315	205	2810	500	6940	10	1	41089990	3965	-81.09	3.94	12	0.09	-119.00	2452.00	18150	20240123	-46.83	5830	20241209	65.52	10940	-11.79	20250121	6650	45.11	20250102	16440	-41.30	20240219	5830	65.52	20241209	2.08	N	060280	500	205 억	495742	N	N	6308	N	N
146	20250204	160509	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9380	290	2	3.19	10764725830	1122908	115.16	9250	9850	9250	11810	6370	9090	9587.45	1.04	76269	10503	9796	9423	8716	8343	9610	8530	205	2720	500	6720	10	1	41089990	3854	-78.82	3.83	12	2.73	-119.00	2452.00	18320	20240122	-48.80	5830	20241209	60.89	10940	-14.26	20250121	6650	41.05	20250102	16440	-42.94	20240219	5830	60.89	20241209	2.01	N	060280	500	205 억	427565	N	N	6308	N	N
147	20250204	150509	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9400	310	2	3.41	10432097550	1087492	111.53	9250	9850	9250	11810	6370	9090	9593.74	1.04	74306	10503	9796	9423	8716	8343	9610	8530	205	2720	500	6720	10	1	41089990	3862	-78.99	3.83	12	2.65	-119.00	2452.00	18320	20240122	-48.69	5830	20241209	61.23	10940	-14.08	20250121	6650	41.35	20250102	16440	-42.82	20240219	5830	61.23	20241209	2.01	N	060280	500	205 억	427565	N	N	3458	N	N
148	20250204	140509	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9560	470	2	5.17	9353922410	973226	99.81	9250	9850	9250	11810	6370	9090	9612.34	1.04	34837	10503	9796	9423	8716	8343	9610	8530	205	2720	500	6720	10	1	41089990	3928	-80.34	3.90	12	2.37	-119.00	2452.00	18320	20240122	-47.82	5830	20241209	63.98	10940	-12.61	20250121	6650	43.76	20250102	16440	-41.85	20240219	5830	63.98	20241209	2.01	N	060280	500	205 억	427565	N	N	3458	N	N
149	20250204	130510	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9640	550	2	6.05	8613659700	895947	91.89	9250	9850	9250	11810	6370	9090	9615.22	1.04	8104	10503	9796	9423	8716	8343	9610	8530	205	2720	500	6720	10	1	41089990	3961	-81.01	3.93	12	2.18	-119.00	2452.00	18320	20240122	-47.38	5830	20241209	65.35	10940	-11.88	20250121	6650	44.96	20250102	16440	-41.36	20240219	5830	65.35	20241209	2.01	N	060280	500	205 억	427565	N	N	3458	N	N
150	20250204	120514	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9660	570	2	6.27	8221752460	855278	87.72	9250	9850	9250	11810	6370	9090	9614.20	1.04	-403	10503	9796	9423	8716	8343	9610	8530	205	2720	500	6720	10	1	41089990	3969	-81.18	3.94	12	2.08	-119.00	2452.00	18320	20240122	-47.27	5830	20241209	65.69	10940	-11.70	20250121	6650	45.26	20250102	16440	-41.24	20240219	5830	65.69	20241209	2.01	N	060280	500	205 억	427565	N	N	3458	N	N
151	20250204	110504	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9690	600	2	6.60	7259623380	755670	77.50	9250	9850	9250	11810	6370	9090	9608.26	1.04	-421	10503	9796	9423	8716	8343	9610	8530	205	2720	500	6720	10	1	41089990	3982	-81.43	3.95	12	1.84	-119.00	2452.00	18320	20240122	-47.11	5830	20241209	66.21	10940	-11.43	20250121	6650	45.71	20250102	16440	-41.06	20240219	5830	66.21	20241209	2.01	N	060280	500	205 억	427565	N	N	3458	N	N
152	20250204	100508	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9500	410	2	4.51	2847671770	300237	30.79	9250	9650	9250	11810	6370	9090	9487.43	1.04	44216	10503	9796	9423	8716	8343	9610	8530	205	2720	500	6720	10	1	41089990	3904	-79.83	3.87	12	0.73	-119.00	2452.00	18320	20240122	-48.14	5830	20241209	62.95	10940	-13.16	20250121	6650	42.86	20250102	16440	-42.21	20240219	5830	62.95	20241209	2.01	N	060280	500	205 억	427565	N	N	3458	N	N
153	20250204	090507	55	40.00	KSQ150	유통	N	N	N	Y	40	N	9360	270	2	2.97	295932970	31872	3.27	9250	9370	9250	11810	6370	9090	9298.29	1.04	9569	10503	9796	9423	8716	8343	9610	8530	205	2720	500	6720	10	1	41089990	3846	-78.66	3.82	12	0.08	-119.00	2452.00	18320	20240122	-48.91	5830	20241209	60.55	10940	-14.44	20250121	6650	40.75	20250102	16440	-43.07	20240219	5830	60.55	20241209	2.01	N	060280	500	205 억	427565	N	N	3458	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History