KissMeData/358570/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161238	57	100.00	KSQ150		일반서비스	N	N	N	N		N	13710	-930	5	-6.35	11038602900	806328	252.73	14640	14640	13200	19030	10250	14640	13689.96	7.28	0	185314	15146	14892	14626	14372	14106	14760	14240	222	4390	500	10540	10	1	44304799	6074	-10.72	8.44	12	1.82	-1279.00	1625.00	18290	20250306	-25.04	6859	20241223	99.88	18290	-25.04	20250306	7894	73.68	20250102	18290	-25.04	20250306	7490	83.04	20241223	1.41	N	358570	500	221 억		3223809	N	N	1956	N	00	N
3	20250328	151242	57	100.00	KSQ150		일반서비스	N	N	N	N		N	13670	-970	5	-6.63	10708216830	782204	245.17	14640	14640	13200	19030	10250	14640	13689.80	7.28	0	189011	15146	14892	14626	14372	14106	14760	14240	222	4390	500	10540	10	1	44304799	6056	-10.69	8.41	12	1.77	-1279.00	1625.00	18290	20250306	-25.26	6859	20241223	99.30	18290	-25.26	20250306	7894	73.17	20250102	18290	-25.26	20250306	7490	82.51	20241223	1.41	N	358570	500	221 억		3223809	N	N	2158	N	00	N
4	20250328	141245	57	100.00	KSQ150		일반서비스	N	N	N	N		N	13490	-1150	5	-7.86	8042358045	584456	183.19	14640	14640	13200	19030	10250	14640	13760.42	7.28	0	134679	15146	14892	14626	14372	14106	14760	14240	222	4390	500	10540	10	1	44304799	5977	-10.55	8.30	12	1.32	-1279.00	1625.00	18290	20250306	-26.24	6859	20241223	96.68	18290	-26.24	20250306	7894	70.89	20250102	18290	-26.24	20250306	7490	80.11	20241223	1.41	N	358570	500	221 억		3223809	N	N	2158	N	00	N
5	20250328	131240	57	100.00	KSQ150		일반서비스	N	N	N	N		N	13590	-1050	5	-7.17	7194760290	521576	163.48	14640	14640	13200	19030	10250	14640	13794.27	7.28	0	102753	15146	14892	14626	14372	14106	14760	14240	222	4390	500	10540	10	1	44304799	6021	-10.63	8.36	12	1.18	-1279.00	1625.00	18290	20250306	-25.70	6859	20241223	98.13	18290	-25.70	20250306	7894	72.16	20250102	18290	-25.70	20250306	7490	81.44	20241223	1.41	N	358570	500	221 억		3223809	N	N	2158	N	00	N
6	20250328	121239	57	100.00	KSQ150		일반서비스	N	N	N	N		N	13510	-1130	5	-7.72	6320089850	456684	143.14	14640	14640	13200	19030	10250	14640	13839.09	7.28	0	72832	15146	14892	14626	14372	14106	14760	14240	222	4390	500	10540	10	1	44304799	5986	-10.56	8.31	12	1.03	-1279.00	1625.00	18290	20250306	-26.13	6859	20241223	96.97	18290	-26.13	20250306	7894	71.14	20250102	18290	-26.13	20250306	7490	80.37	20241223	1.41	N	358570	500	221 억		3223809	N	N	2158	N	00	N
7	20250328	111236	57	100.00	KSQ150		일반서비스	N	N	N	N		N	13830	-810	5	-5.53	4957781540	356684	111.80	14640	14640	13200	19030	10250	14640	13899.65	7.28	0	44255	15146	14892	14626	14372	14106	14760	14240	222	4390	500	10540	10	1	44304799	6127	-10.81	8.51	12	0.81	-1279.00	1625.00	18290	20250306	-24.38	6859	20241223	101.63	18290	-24.38	20250306	7894	75.20	20250102	18290	-24.38	20250306	7490	84.65	20241223	1.41	N	358570	500	221 억		3223809	N	N	2158	N	00	N
8	20250328	101245	57	100.00	KSQ150		일반서비스	N	N	N	N		N	13850	-790	5	-5.40	4338463760	311874	97.75	14640	14640	13200	19030	10250	14640	13910.95	7.28	0	34026	15146	14892	14626	14372	14106	14760	14240	222	4390	500	10540	10	1	44304799	6136	-10.83	8.52	12	0.70	-1279.00	1625.00	18290	20250306	-24.28	6859	20241223	101.92	18290	-24.28	20250306	7894	75.45	20250102	18290	-24.28	20250306	7490	84.91	20241223	1.41	N	358570	500	221 억		3223809	N	N	2158	N	00	N
9	20250328	091253	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14150	-490	5	-3.35	706782510	49220	15.43	14640	14640	14140	19030	10250	14640	14359.66	7.28	0	-2279	15146	14892	14626	14372	14106	14760	14240	222	4390	500	10540	10	1	44304799	6269	-11.06	8.71	12	0.11	-1279.00	1625.00	18290	20250306	-22.64	6859	20241223	106.30	18290	-22.64	20250306	7894	79.25	20250102	18290	-22.64	20250306	7490	88.92	20241223	1.41	N	358570	500	221 억		3223809	N	N	2158	N	00	N
10	20250327	162555	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14640	-20	5	-0.14	4655327950	319049	65.95	14660	14880	14360	19050	10270	14660	14590.95	7.25	0	25794	15546	15102	14556	14112	13566	14830	13840	222	4390	500	10550	10	1	44304799	6486	-11.45	9.01	12	0.72	-1279.00	1625.00	18290	20250306	-19.96	6859	20241223	113.44	18290	-19.96	20250306	7894	85.46	20250102	18290	-19.96	20250306	7490	95.46	20241223	1.47	N	358570	500	221 억		3211305	N	N	2158	N	00	N
11	20250327	151240	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14670	10	2	0.07	4156318130	285093	58.93	14660	14880	14360	19050	10270	14660	14578.82	7.25	0	37767	15546	15102	14556	14112	13566	14830	13840	222	4390	500	10550	10	1	44304799	6500	-11.47	9.03	12	0.64	-1279.00	1625.00	18290	20250306	-19.79	6859	20241223	113.88	18290	-19.79	20250306	7894	85.84	20250102	18290	-19.79	20250306	7490	95.86	20241223	1.47	N	358570	500	221 억		3211305	N	N	305	N	00	N
12	20250327	141243	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14510	-150	5	-1.02	3047798770	208729	43.15	14660	14880	14360	19050	10270	14660	14601.70	7.25	0	37603	15546	15102	14556	14112	13566	14830	13840	222	4390	500	10550	10	1	44304799	6429	-11.34	8.93	12	0.47	-1279.00	1625.00	18290	20250306	-20.67	6859	20241223	111.55	18290	-20.67	20250306	7894	83.81	20250102	18290	-20.67	20250306	7490	93.72	20241223	1.47	N	358570	500	221 억		3211305	N	N	305	N	00	N
13	20250327	131236	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14600	-60	5	-0.41	2801216040	191799	39.65	14660	14880	14360	19050	10270	14660	14604.96	7.25	0	41754	15546	15102	14556	14112	13566	14830	13840	222	4390	500	10550	10	1	44304799	6469	-11.42	8.98	12	0.43	-1279.00	1625.00	18290	20250306	-20.17	6859	20241223	112.86	18290	-20.17	20250306	7894	84.95	20250102	18290	-20.17	20250306	7490	94.93	20241223	1.47	N	358570	500	221 억		3211305	N	N	305	N	00	N
14	20250327	121247	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14490	-170	5	-1.16	2134089440	145647	30.11	14660	14880	14430	19050	10270	14660	14652.48	7.25	0	38241	15546	15102	14556	14112	13566	14830	13840	222	4390	500	10550	10	1	44304799	6420	-11.33	8.92	12	0.33	-1279.00	1625.00	18290	20250306	-20.78	6859	20241223	111.26	18290	-20.78	20250306	7894	83.56	20250102	18290	-20.78	20250306	7490	93.46	20241223	1.47	N	358570	500	221 억		3211305	N	N	305	N	00	N
15	20250327	111241	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14530	-130	5	-0.89	1663540310	113181	23.40	14660	14880	14430	19050	10270	14660	14698.05	7.25	0	26352	15546	15102	14556	14112	13566	14830	13840	222	4390	500	10550	10	1	44304799	6437	-11.36	8.94	12	0.26	-1279.00	1625.00	18290	20250306	-20.56	6859	20241223	111.84	18290	-20.56	20250306	7894	84.06	20250102	18290	-20.56	20250306	7490	93.99	20241223	1.47	N	358570	500	221 억		3211305	N	N	305	N	00	N
16	20250327	101235	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14750	90	2	0.61	1174441280	79771	16.49	14660	14880	14430	19050	10270	14660	14722.66	7.25	0	20134	15546	15102	14556	14112	13566	14830	13840	222	4390	500	10550	10	1	44304799	6535	-11.53	9.08	12	0.18	-1279.00	1625.00	18290	20250306	-19.35	6859	20241223	115.05	18290	-19.35	20250306	7894	86.85	20250102	18290	-19.35	20250306	7490	96.93	20241223	1.47	N	358570	500	221 억		3211305	N	N	305	N	00	N
17	20250327	091240	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14580	-80	5	-0.55	125982530	8643	1.79	14660	14660	14430	19050	10270	14660	14576.25	7.25	0	808	15546	15102	14556	14112	13566	14830	13840	222	4390	500	10550	10	1	44304799	6460	-11.40	8.97	12	0.02	-1279.00	1625.00	18290	20250306	-20.28	6859	20241223	112.57	18290	-20.28	20250306	7894	84.70	20250102	18290	-20.28	20250306	7490	94.66	20241223	1.47	N	358570	500	221 억		3211305	N	N	305	N	00	N
18	20250326	161227	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14660	-290	5	-1.94	6989616400	483772	93.13	15000	15000	14010	19430	10470	14950	14448.05	7.12	0	64525	15856	15402	15016	14562	14176	15210	14370	222	4480	500	10760	10	1	44304799	6495	-11.46	9.02	12	1.09	-1279.00	1625.00	18290	20250306	-19.85	6859	20241223	113.73	18290	-19.85	20250306	7894	85.71	20250102	18290	-19.85	20250306	7490	95.73	20241223	1.48	N	358570	500	221 억		3154164	N	N	305	N	00	N
19	20250326	151227	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14600	-350	5	-2.34	6683531440	462849	89.10	15000	15000	14010	19430	10470	14950	14439.98	7.12	0	63689	15856	15402	15016	14562	14176	15210	14370	222	4480	500	10760	10	1	44304799	6469	-11.42	8.98	12	1.04	-1279.00	1625.00	18290	20250306	-20.17	6859	20241223	112.86	18290	-20.17	20250306	7894	84.95	20250102	18290	-20.17	20250306	7490	94.93	20241223	1.48	N	358570	500	221 억		3154164	N	N	12063	N	00	N
20	20250326	141225	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14660	-290	5	-1.94	6187525940	428810	82.55	15000	15000	14010	19430	10470	14950	14429.53	7.12	0	50215	15856	15402	15016	14562	14176	15210	14370	222	4480	500	10760	10	1	44304799	6495	-11.46	9.02	12	0.97	-1279.00	1625.00	18290	20250306	-19.85	6859	20241223	113.73	18290	-19.85	20250306	7894	85.71	20250102	18290	-19.85	20250306	7490	95.73	20241223	1.48	N	358570	500	221 억		3154164	N	N	12063	N	00	N
21	20250326	131230	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14740	-210	5	-1.40	5344258950	371281	71.48	15000	15000	14010	19430	10470	14950	14394.11	7.12	0	40657	15856	15402	15016	14562	14176	15210	14370	222	4480	500	10760	10	1	44304799	6531	-11.52	9.07	12	0.84	-1279.00	1625.00	18290	20250306	-19.41	6859	20241223	114.90	18290	-19.41	20250306	7894	86.72	20250102	18290	-19.41	20250306	7490	96.80	20241223	1.48	N	358570	500	221 억		3154164	N	N	12063	N	00	N
22	20250326	121234	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14750	-200	5	-1.34	4942188405	343961	66.22	15000	15000	14010	19430	10470	14950	14368.46	7.12	0	36832	15856	15402	15016	14562	14176	15210	14370	222	4480	500	10760	10	1	44304799	6535	-11.53	9.08	12	0.78	-1279.00	1625.00	18290	20250306	-19.35	6859	20241223	115.05	18290	-19.35	20250306	7894	86.85	20250102	18290	-19.35	20250306	7490	96.93	20241223	1.48	N	358570	500	221 억		3154164	N	N	12063	N	00	N
23	20250326	111230	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14660	-290	5	-1.94	4508780660	314446	60.53	15000	15000	14010	19430	10470	14950	14338.81	7.12	0	31268	15856	15402	15016	14562	14176	15210	14370	222	4480	500	10760	10	1	44304799	6495	-11.46	9.02	12	0.71	-1279.00	1625.00	18290	20250306	-19.85	6859	20241223	113.73	18290	-19.85	20250306	7894	85.71	20250102	18290	-19.85	20250306	7490	95.73	20241223	1.48	N	358570	500	221 억		3154164	N	N	12063	N	00	N
24	20250326	101230	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14220	-730	5	-4.88	3686043945	257597	49.59	15000	15000	14010	19430	10470	14950	14309.34	7.12	0	10171	15856	15402	15016	14562	14176	15210	14370	222	4480	500	10760	10	1	44304799	6300	-11.12	8.75	12	0.58	-1279.00	1625.00	18290	20250306	-22.25	6859	20241223	107.32	18290	-22.25	20250306	7894	80.14	20250102	18290	-22.25	20250306	7490	89.85	20241223	1.48	N	358570	500	221 억		3154164	N	N	12063	N	00	N
25	20250326	091231	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14400	-550	5	-3.68	826088710	56551	10.89	15000	15000	14400	19430	10470	14950	14607.85	7.12	0	-13921	15856	15402	15016	14562	14176	15210	14370	222	4480	500	10760	10	1	44304799	6380	-11.26	8.86	12	0.13	-1279.00	1625.00	18290	20250306	-21.27	6859	20241223	109.94	18290	-21.27	20250306	7894	82.42	20250102	18290	-21.27	20250306	7490	92.26	20241223	1.48	N	358570	500	221 억		3154164	N	N	12063	N	00	N
26	20250325	161220	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14950	-250	5	-1.64	7793118720	519452	135.41	15310	15470	14630	19760	10640	15200	15002.59	6.82	0	111057	15846	15522	15286	14962	14726	15405	14845	222	4560	500	10940	10	1	44304799	6624	-11.69	9.20	12	1.17	-1279.00	1625.00	18290	20250306	-18.26	6859	20241223	117.96	18290	-18.26	20250306	7894	89.38	20250102	18290	-18.26	20250306	7490	99.60	20241223	1.49	N	358570	500	221 억		3020077	N	N	12063	N	00	N
27	20250325	151224	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15100	-100	5	-0.66	7101153090	473422	123.41	15310	15470	14630	19760	10640	15200	14999.63	6.82	0	110521	15846	15522	15286	14962	14726	15405	14845	222	4560	500	10940	10	1	44304799	6690	-11.81	9.29	12	1.07	-1279.00	1625.00	18290	20250306	-17.44	6859	20241223	120.15	18290	-17.44	20250306	7894	91.28	20250102	18290	-17.44	20250306	7490	101.60	20241223	1.49	N	358570	500	221 억		3020077	N	N	3830	N	00	N
28	20250325	141220	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14770	-430	5	-2.83	5588075090	371822	96.93	15310	15470	14700	19760	10640	15200	15028.90	6.82	0	80214	15846	15522	15286	14962	14726	15405	14845	222	4560	500	10940	10	1	44304799	6544	-11.55	9.09	12	0.84	-1279.00	1625.00	18290	20250306	-19.25	6859	20241223	115.34	18290	-19.25	20250306	7894	87.10	20250102	18290	-19.25	20250306	7490	97.20	20241223	1.49	N	358570	500	221 억		3020077	N	N	3830	N	00	N
29	20250325	131312	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15020	-180	5	-1.18	4621532630	306684	79.95	15310	15470	14700	19760	10640	15200	15069.36	6.82	0	66100	15846	15522	15286	14962	14726	15405	14845	222	4560	500	10940	10	1	44304799	6655	-11.74	9.24	12	0.69	-1279.00	1625.00	18290	20250306	-17.88	6859	20241223	118.98	18290	-17.88	20250306	7894	90.27	20250102	18290	-17.88	20250306	7490	100.53	20241223	1.49	N	358570	500	221 억		3020077	N	N	3830	N	00	N
30	20250325	121221	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15040	-160	5	-1.05	2729023570	180476	47.05	15310	15470	15000	19760	10640	15200	15121.25	6.82	0	12658	15846	15522	15286	14962	14726	15405	14845	222	4560	500	10940	10	1	44304799	6663	-11.76	9.26	12	0.41	-1279.00	1625.00	18290	20250306	-17.77	6859	20241223	119.27	18290	-17.77	20250306	7894	90.52	20250102	18290	-17.77	20250306	7490	100.80	20241223	1.49	N	358570	500	221 억		3020077	N	N	3830	N	00	N
31	20250325	111221	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15170	-30	5	-0.20	2054264220	135649	35.36	15310	15470	15020	19760	10640	15200	15143.97	6.82	0	501	15846	15522	15286	14962	14726	15405	14845	222	4560	500	10940	10	1	44304799	6721	-11.86	9.34	12	0.31	-1279.00	1625.00	18290	20250306	-17.06	6859	20241223	121.17	18290	-17.06	20250306	7894	92.17	20250102	18290	-17.06	20250306	7490	102.54	20241223	1.49	N	358570	500	221 억		3020077	N	N	3830	N	00	N
32	20250325	101232	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15050	-150	5	-0.99	1393897880	91866	23.95	15310	15470	15020	19760	10640	15200	15173.16	6.82	0	-20005	15846	15522	15286	14962	14726	15405	14845	222	4560	500	10940	10	1	44304799	6668	-11.77	9.26	12	0.21	-1279.00	1625.00	18290	20250306	-17.71	6859	20241223	119.42	18290	-17.71	20250306	7894	90.65	20250102	18290	-17.71	20250306	7490	100.93	20241223	1.49	N	358570	500	221 억		3020077	N	N	3830	N	00	N
33	20250325	091233	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15190	-10	5	-0.07	603967455	39606	10.32	15310	15470	15150	19760	10640	15200	15249.39	6.82	0	-19093	15846	15522	15286	14962	14726	15405	14845	222	4560	500	10940	10	1	44304799	6730	-11.88	9.35	12	0.09	-1279.00	1625.00	18290	20250306	-16.95	6859	20241223	121.46	18290	-16.95	20250306	7894	92.42	20250102	18290	-16.95	20250306	7490	102.80	20241223	1.49	N	358570	500	221 억		3020077	N	N	3830	N	00	N
34	20250324	161218	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15200	30	2	0.20	5885748660	383606	47.53	15310	15610	15050	19720	10620	15170	15343.26	6.82	0	-110	15730	15450	15140	14860	14550	15590	15000	222	4550	500	10920	10	1	44304799	6734	-11.88	9.35	12	0.87	-1279.00	1625.00	18290	20250306	-16.89	6859	20241223	121.61	18290	-16.89	20250306	7894	92.55	20250102	18290	-16.89	20250306	7490	102.94	20241223	1.55	N	358570	500	221 억		3020548	N	N	3830	N	00	N
35	20250324	151226	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15180	10	2	0.07	5737804570	373877	46.33	15310	15610	15050	19720	10620	15170	15346.77	6.82	0	-112	15730	15450	15140	14860	14550	15590	15000	222	4550	500	10920	10	1	44304799	6725	-11.87	9.34	12	0.84	-1279.00	1625.00	18290	20250306	-17.00	6859	20241223	121.32	18290	-17.00	20250306	7894	92.30	20250102	18290	-17.00	20250306	7490	102.67	20241223	1.55	N	358570	500	221 억		3020548	N	N	7832	N	00	N
36	20250324	141228	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15210	40	2	0.26	5238599460	341040	42.26	15310	15610	15050	19720	10620	15170	15360.66	6.82	0	-1187	15730	15450	15140	14860	14550	15590	15000	222	4550	500	10920	10	1	44304799	6739	-11.89	9.36	12	0.77	-1279.00	1625.00	18290	20250306	-16.84	6859	20241223	121.75	18290	-16.84	20250306	7894	92.68	20250102	18290	-16.84	20250306	7490	103.07	20241223	1.55	N	358570	500	221 억		3020548	N	N	7832	N	00	N
37	20250324	131228	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15190	20	2	0.13	4812103520	312930	38.78	15310	15610	15050	19720	10620	15170	15377.57	6.82	0	7313	15730	15450	15140	14860	14550	15590	15000	222	4550	500	10920	10	1	44304799	6730	-11.88	9.35	12	0.71	-1279.00	1625.00	18290	20250306	-16.95	6859	20241223	121.46	18290	-16.95	20250306	7894	92.42	20250102	18290	-16.95	20250306	7490	102.80	20241223	1.55	N	358570	500	221 억		3020548	N	N	7832	N	00	N
38	20250324	121225	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15210	40	2	0.26	4459536080	289706	35.90	15310	15610	15050	19720	10620	15170	15393.32	6.82	0	12558	15730	15450	15140	14860	14550	15590	15000	222	4550	500	10920	10	1	44304799	6739	-11.89	9.36	12	0.65	-1279.00	1625.00	18290	20250306	-16.84	6859	20241223	121.75	18290	-16.84	20250306	7894	92.68	20250102	18290	-16.84	20250306	7490	103.07	20241223	1.55	N	358570	500	221 억		3020548	N	N	7832	N	00	N
39	20250324	111225	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15460	290	2	1.91	3955702350	256854	31.83	15310	15610	15050	19720	10620	15170	15400.59	6.82	0	27474	15730	15450	15140	14860	14550	15590	15000	222	4550	500	10920	10	1	44304799	6850	-12.09	9.51	12	0.58	-1279.00	1625.00	18290	20250306	-15.47	6859	20241223	125.40	18290	-15.47	20250306	7894	95.84	20250102	18290	-15.47	20250306	7490	106.41	20241223	1.55	N	358570	500	221 억		3020548	N	N	7832	N	00	N
40	20250324	101222	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15470	300	2	1.98	2798189830	182298	22.59	15310	15560	15050	19720	10620	15170	15349.54	6.82	0	13822	15730	15450	15140	14860	14550	15590	15000	222	4550	500	10920	10	1	44304799	6854	-12.10	9.52	12	0.41	-1279.00	1625.00	18290	20250306	-15.42	6859	20241223	125.54	18290	-15.42	20250306	7894	95.97	20250102	18290	-15.42	20250306	7490	106.54	20241223	1.55	N	358570	500	221 억		3020548	N	N	7832	N	00	N
41	20250324	091223	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15260	90	2	0.59	977048400	64472	7.99	15310	15350	15050	19720	10620	15170	15154.62	6.82	0	8219	15730	15450	15140	14860	14550	15590	15000	222	4550	500	10920	10	1	44304799	6761	-11.93	9.39	12	0.15	-1279.00	1625.00	18290	20250306	-16.57	6859	20241223	122.48	18290	-16.57	20250306	7894	93.31	20250102	18290	-16.57	20250306	7490	103.74	20241223	1.55	N	358570	500	221 억		3020548	N	N	7832	N	00	N
42	20250321	161239	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15170	140	2	0.93	12137718480	803387	99.31	14990	15420	14830	19530	10530	15030	15108.03	6.50	0	175166	16130	15580	15190	14640	14250	15385	14445	222	4500	500	10820	10	1	44304799	6721	-11.86	9.34	12	1.81	-1279.00	1625.00	18290	20250306	-17.06	6859	20241223	121.17	18290	-17.06	20250306	7894	92.17	20250102	18290	-17.06	20250306	7490	102.54	20241223	1.55	N	358570	500	221 억		2881328	N	N	7832	N	00	N
43	20250321	151224	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15170	140	2	0.93	11832876730	783294	96.83	14990	15420	14830	19530	10530	15030	15106.56	6.50	0	170157	16130	15580	15190	14640	14250	15385	14445	222	4500	500	10820	10	1	44304799	6721	-11.86	9.34	12	1.77	-1279.00	1625.00	18290	20250306	-17.06	6859	20241223	121.17	18290	-17.06	20250306	7894	92.17	20250102	18290	-17.06	20250306	7490	102.54	20241223	1.55	N	358570	500	221 억		2881328	N	N	229	N	00	N
44	20250321	141225	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15070	40	2	0.27	9920049435	657004	81.21	14990	15420	14830	19530	10530	15030	15098.92	6.50	0	154709	16130	15580	15190	14640	14250	15385	14445	222	4500	500	10820	10	1	44304799	6677	-11.78	9.27	12	1.48	-1279.00	1625.00	18290	20250306	-17.61	6859	20241223	119.71	18290	-17.61	20250306	7894	90.90	20250102	18290	-17.61	20250306	7490	101.20	20241223	1.55	N	358570	500	221 억		2881328	N	N	229	N	00	N
45	20250321	131226	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14910	-120	5	-0.80	8175913170	540385	66.80	14990	15420	14830	19530	10530	15030	15129.80	6.50	0	126402	16130	15580	15190	14640	14250	15385	14445	222	4500	500	10820	10	1	44304799	6606	-11.66	9.18	12	1.22	-1279.00	1625.00	18290	20250306	-18.48	6859	20241223	117.38	18290	-18.48	20250306	7894	88.88	20250102	18290	-18.48	20250306	7490	99.07	20241223	1.55	N	358570	500	221 억		2881328	N	N	229	N	00	N
46	20250321	121226	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15360	330	2	2.20	7180566260	474672	58.68	14990	15420	14830	19530	10530	15030	15127.44	6.50	0	143549	16130	15580	15190	14640	14250	15385	14445	222	4500	500	10820	10	1	44304799	6805	-12.01	9.45	12	1.07	-1279.00	1625.00	18290	20250306	-16.02	6859	20241223	123.94	18290	-16.02	20250306	7894	94.58	20250102	18290	-16.02	20250306	7490	105.07	20241223	1.55	N	358570	500	221 억		2881328	N	N	229	N	00	N
47	20250321	111227	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15190	160	2	1.06	6141216315	406876	50.30	14990	15370	14830	19530	10530	15030	15093.59	6.50	0	123500	16130	15580	15190	14640	14250	15385	14445	222	4500	500	10820	10	1	44304799	6730	-11.88	9.35	12	0.92	-1279.00	1625.00	18290	20250306	-16.95	6859	20241223	121.46	18290	-16.95	20250306	7894	92.42	20250102	18290	-16.95	20250306	7490	102.80	20241223	1.55	N	358570	500	221 억		2881328	N	N	229	N	00	N
48	20250321	101227	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15030	0	3	0.00	3861117590	256540	31.71	14990	15270	14830	19530	10530	15030	15050.75	6.50	0	88338	16130	15580	15190	14640	14250	15385	14445	222	4500	500	10820	10	1	44304799	6659	-11.75	9.25	12	0.58	-1279.00	1625.00	18290	20250306	-17.82	6859	20241223	119.13	18290	-17.82	20250306	7894	90.40	20250102	18290	-17.82	20250306	7490	100.67	20241223	1.55	N	358570	500	221 억		2881328	N	N	229	N	00	N
49	20250321	091234	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15190	160	2	1.06	1099252370	73070	9.03	14990	15270	14830	19530	10530	15030	15043.83	6.50	0	19538	16130	15580	15190	14640	14250	15385	14445	222	4500	500	10820	10	1	44304799	6730	-11.88	9.35	12	0.16	-1279.00	1625.00	18290	20250306	-16.95	6859	20241223	121.46	18290	-16.95	20250306	7894	92.42	20250102	18290	-16.95	20250306	7490	102.80	20241223	1.55	N	358570	500	221 억		2881328	N	N	229	N	00	N
50	20250320	161838	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15030	-260	5	-1.70	12229385190	806418	106.05	15290	15740	14800	19870	10710	15290	15165.25	6.02	0	216602	16776	16032	15556	14812	14336	15795	14575	222	4580	500	11000	10	1	44304799	6659	-11.75	9.25	12	1.82	-1279.00	1625.00	18290	20250306	-17.82	6859	20241223	119.13	18290	-17.82	20250306	7894	90.40	20250102	18290	-17.82	20250306	7490	100.67	20241223	1.57	N	358570	500	221 억		2665750	N	N	229	N	00	N
51	20250320	151222	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14950	-340	5	-2.22	11600424480	764517	100.54	15290	15740	14800	19870	10710	15290	15173.53	6.02	0	201806	16776	16032	15556	14812	14336	15795	14575	222	4580	500	11000	10	1	44304799	6624	-11.69	9.20	12	1.73	-1279.00	1625.00	18290	20250306	-18.26	6859	20241223	117.96	18290	-18.26	20250306	7894	89.38	20250102	18290	-18.26	20250306	7490	99.60	20241223	1.57	N	358570	500	221 억		2665750	N	N	1387	N	00	N
52	20250320	141226	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14810	-480	5	-3.14	8506210345	557794	73.35	15290	15740	14800	19870	10710	15290	15249.73	6.02	0	80600	16776	16032	15556	14812	14336	15795	14575	222	4580	500	11000	10	1	44304799	6562	-11.58	9.11	12	1.26	-1279.00	1625.00	18290	20250306	-19.03	6859	20241223	115.92	18290	-19.03	20250306	7894	87.61	20250102	18290	-19.03	20250306	7490	97.73	20241223	1.57	N	358570	500	221 억		2665750	N	N	1387	N	00	N
53	20250320	131226	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15350	60	2	0.39	5355032670	347827	45.74	15290	15740	15140	19870	10710	15290	15395.68	6.02	0	43037	16776	16032	15556	14812	14336	15795	14575	222	4580	500	11000	10	1	44304799	6801	-12.00	9.45	12	0.79	-1279.00	1625.00	18290	20250306	-16.07	6859	20241223	123.79	18290	-16.07	20250306	7894	94.45	20250102	18290	-16.07	20250306	7490	104.94	20241223	1.57	N	358570	500	221 억		2665750	N	N	1387	N	00	N
54	20250320	121223	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15320	30	2	0.20	4521168080	293299	38.57	15290	15740	15140	19870	10710	15290	15414.88	6.02	0	43452	16776	16032	15556	14812	14336	15795	14575	222	4580	500	11000	10	1	44304799	6787	-11.98	9.43	12	0.66	-1279.00	1625.00	18290	20250306	-16.24	6859	20241223	123.36	18290	-16.24	20250306	7894	94.07	20250102	18290	-16.24	20250306	7490	104.54	20241223	1.57	N	358570	500	221 억		2665750	N	N	1387	N	00	N
55	20250320	111223	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15380	90	2	0.59	3822471520	247696	32.57	15290	15740	15140	19870	10710	15290	15432.11	6.02	0	39283	16776	16032	15556	14812	14336	15795	14575	222	4580	500	11000	10	1	44304799	6814	-12.03	9.46	12	0.56	-1279.00	1625.00	18290	20250306	-15.91	6859	20241223	124.23	18290	-15.91	20250306	7894	94.83	20250102	18290	-15.91	20250306	7490	105.34	20241223	1.57	N	358570	500	221 억		2665750	N	N	1387	N	00	N
56	20250320	101222	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15300	10	2	0.07	2819000815	182134	23.95	15290	15740	15140	19870	10710	15290	15477.63	6.02	0	19259	16776	16032	15556	14812	14336	15795	14575	222	4580	500	11000	10	1	44304799	6779	-11.96	9.42	12	0.41	-1279.00	1625.00	18290	20250306	-16.35	6859	20241223	123.06	18290	-16.35	20250306	7894	93.82	20250102	18290	-16.35	20250306	7490	104.27	20241223	1.57	N	358570	500	221 억		2665750	N	N	1387	N	00	N
57	20250320	091226	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15450	160	2	1.05	624266825	40774	5.36	15290	15490	15140	19870	10710	15290	15310.42	6.02	0	466	16776	16032	15556	14812	14336	15795	14575	222	4580	500	11000	10	1	44304799	6845	-12.08	9.51	12	0.09	-1279.00	1625.00	18290	20250306	-15.53	6859	20241223	125.25	18290	-15.53	20250306	7894	95.72	20250102	18290	-15.53	20250306	7490	106.28	20241223	1.57	N	358570	500	221 억		2665750	N	N	1387	N	00	N
58	20250319	161216	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15290	-260	5	-1.67	11770238995	756794	67.22	15720	16300	15080	20200	10890	15550	15553.17	6.24	0	-90746	16536	16042	15416	14922	14296	16290	15170	222	4650	500	11190	10	1	44304799	6774	-11.95	9.41	12	1.71	-1279.00	1625.00	18290	20250306	-16.40	6859	20241223	122.92	18290	-16.40	20250306	7894	93.69	20250102	18290	-16.40	20250306	7490	104.14	20241223	1.50	N	358570	500	221 억		2766415	N	N	1387	N	00	N
59	20250319	151219	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15300	-250	5	-1.61	11333595775	728145	64.68	15720	16300	15080	20200	10890	15550	15565.06	6.24	0	-95678	16536	16042	15416	14922	14296	16290	15170	222	4650	500	11190	10	1	44304799	6779	-11.96	9.42	12	1.64	-1279.00	1625.00	18290	20250306	-16.35	6859	20241223	123.06	18290	-16.35	20250306	7894	93.82	20250102	18290	-16.35	20250306	7490	104.27	20241223	1.50	N	358570	500	221 억		2766415	N	N	734	N	00	N
60	20250319	141222	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15340	-210	5	-1.35	9545922640	610593	54.24	15720	16300	15300	20200	10890	15550	15634.06	6.24	0	-99404	16536	16042	15416	14922	14296	16290	15170	222	4650	500	11190	10	1	44304799	6796	-11.99	9.44	12	1.38	-1279.00	1625.00	18290	20250306	-16.13	6859	20241223	123.65	18290	-16.13	20250306	7894	94.32	20250102	18290	-16.13	20250306	7490	104.81	20241223	1.50	N	358570	500	221 억		2766415	N	N	734	N	00	N
61	20250319	131221	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15470	-80	5	-0.51	8781555400	560904	49.82	15720	16300	15300	20200	10890	15550	15656.36	6.24	0	-83294	16536	16042	15416	14922	14296	16290	15170	222	4650	500	11190	10	1	44304799	6854	-12.10	9.52	12	1.27	-1279.00	1625.00	18290	20250306	-15.42	6859	20241223	125.54	18290	-15.42	20250306	7894	95.97	20250102	18290	-15.42	20250306	7490	106.54	20241223	1.50	N	358570	500	221 억		2766415	N	N	734	N	00	N
62	20250319	121219	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15490	-60	5	-0.39	8120504655	518198	46.03	15720	16300	15300	20200	10890	15550	15671.01	6.24	0	-79143	16536	16042	15416	14922	14296	16290	15170	222	4650	500	11190	10	1	44304799	6863	-12.11	9.53	12	1.17	-1279.00	1625.00	18290	20250306	-15.31	6859	20241223	125.83	18290	-15.31	20250306	7894	96.22	20250102	18290	-15.31	20250306	7490	106.81	20241223	1.50	N	358570	500	221 억		2766415	N	N	734	N	00	N
63	20250319	111219	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15510	-40	5	-0.26	7327612550	467132	41.49	15720	16300	15300	20200	10890	15550	15686.83	6.24	0	-72281	16536	16042	15416	14922	14296	16290	15170	222	4650	500	11190	10	1	44304799	6872	-12.13	9.54	12	1.05	-1279.00	1625.00	18290	20250306	-15.20	6859	20241223	126.13	18290	-15.20	20250306	7894	96.48	20250102	18290	-15.20	20250306	7490	107.08	20241223	1.50	N	358570	500	221 억		2766415	N	N	734	N	00	N
64	20250319	101220	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15400	-150	5	-0.96	6070188645	385720	34.26	15720	16300	15340	20200	10890	15550	15738.03	6.24	0	-78684	16536	16042	15416	14922	14296	16290	15170	222	4650	500	11190	10	1	44304799	6823	-12.04	9.48	12	0.87	-1279.00	1625.00	18290	20250306	-15.80	6859	20241223	124.52	18290	-15.80	20250306	7894	95.08	20250102	18290	-15.80	20250306	7490	105.61	20241223	1.50	N	358570	500	221 억		2766415	N	N	734	N	00	N
65	20250319	091225	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15790	240	2	1.54	2720673745	170376	15.13	15720	16300	15650	20200	10890	15550	15972.41	6.24	0	-28365	16536	16042	15416	14922	14296	16290	15170	222	4650	500	11190	10	1	44304799	6996	-12.35	9.72	12	0.38	-1279.00	1625.00	18290	20250306	-13.67	6859	20241223	130.21	18290	-13.67	20250306	7894	100.03	20250102	18290	-13.67	20250306	7490	110.81	20241223	1.50	N	358570	500	221 억		2766415	N	N	734	N	00	N
66	20250318	161213	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15550	600	2	4.01	17262677310	1122456	61.20	15080	15910	14790	19430	10470	14950	15379.34	5.72	0	196216	16623	15786	15143	14306	13663	15465	13985	222	4480	500	10760	10	1	44304799	6889	-12.16	9.57	12	2.53	-1279.00	1625.00	18290	20250306	-14.98	6859	20241223	126.71	18290	-14.98	20250306	7894	96.99	20250102	18290	-14.98	20250306	7490	107.61	20241223	1.48	N	358570	500	221 억		2533920	N	N	734	N	00	N
67	20250318	151219	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15640	690	2	4.62	16223588980	1055835	57.57	15080	15910	14790	19430	10470	14950	15365.65	5.72	0	191880	16623	15786	15143	14306	13663	15465	13985	222	4480	500	10760	10	1	44304799	6929	-12.23	9.62	12	2.38	-1279.00	1625.00	18290	20250306	-14.49	6859	20241223	128.02	18290	-14.49	20250306	7894	98.13	20250102	18290	-14.49	20250306	7490	108.81	20241223	1.48	N	358570	500	221 억		2533920	N	N	2844	N	00	N
68	20250318	141216	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15800	850	2	5.69	14145383540	923265	50.34	15080	15910	14790	19430	10470	14950	15321.04	5.72	0	170455	16623	15786	15143	14306	13663	15465	13985	222	4480	500	10760	10	1	44304799	7000	-12.35	9.72	12	2.08	-1279.00	1625.00	18290	20250306	-13.61	6859	20241223	130.35	18290	-13.61	20250306	7894	100.15	20250102	18290	-13.61	20250306	7490	110.95	20241223	1.48	N	358570	500	221 억		2533920	N	N	2844	N	00	N
69	20250318	131215	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15490	540	2	3.61	10680503550	702305	38.29	15080	15590	14790	19430	10470	14950	15207.79	5.72	0	125225	16623	15786	15143	14306	13663	15465	13985	222	4480	500	10760	10	1	44304799	6863	-12.11	9.53	12	1.59	-1279.00	1625.00	18290	20250306	-15.31	6859	20241223	125.83	18290	-15.31	20250306	7894	96.22	20250102	18290	-15.31	20250306	7490	106.81	20241223	1.48	N	358570	500	221 억		2533920	N	N	2844	N	00	N
70	20250318	121218	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15230	280	2	1.87	8764052525	577793	31.50	15080	15440	14790	19430	10470	14950	15168.15	5.72	0	78273	16623	15786	15143	14306	13663	15465	13985	222	4480	500	10760	10	1	44304799	6748	-11.91	9.37	12	1.30	-1279.00	1625.00	18290	20250306	-16.73	6859	20241223	122.04	18290	-16.73	20250306	7894	92.93	20250102	18290	-16.73	20250306	7490	103.34	20241223	1.48	N	358570	500	221 억		2533920	N	N	2844	N	00	N
71	20250318	111215	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15150	200	2	1.34	8083793585	532999	29.06	15080	15440	14790	19430	10470	14950	15166.62	5.72	0	65504	16623	15786	15143	14306	13663	15465	13985	222	4480	500	10760	10	1	44304799	6712	-11.85	9.32	12	1.20	-1279.00	1625.00	18290	20250306	-17.17	6859	20241223	120.88	18290	-17.17	20250306	7894	91.92	20250102	18290	-17.17	20250306	7490	102.27	20241223	1.48	N	358570	500	221 억		2533920	N	N	2844	N	00	N
72	20250318	101218	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15200	250	2	1.67	6824650315	449935	24.53	15080	15440	14790	19430	10470	14950	15168.08	5.72	0	55709	16623	15786	15143	14306	13663	15465	13985	222	4480	500	10760	10	1	44304799	6734	-11.88	9.35	12	1.02	-1279.00	1625.00	18290	20250306	-16.89	6859	20241223	121.61	18290	-16.89	20250306	7894	92.55	20250102	18290	-16.89	20250306	7490	102.94	20241223	1.48	N	358570	500	221 억		2533920	N	N	2844	N	00	N
73	20250318	091220	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14900	-50	5	-0.33	1295597785	86617	4.72	15080	15160	14790	19430	10470	14950	14957.78	5.72	0	12578	16623	15786	15143	14306	13663	15465	13985	222	4480	500	10760	10	1	44304799	6601	-11.65	9.17	12	0.20	-1279.00	1625.00	18290	20250306	-18.53	6859	20241223	117.23	18290	-18.53	20250306	7894	88.75	20250102	18290	-18.53	20250306	7490	98.93	20241223	1.48	N	358570	500	221 억		2533920	N	N	2844	N	00	N
74	20250317	161212	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14950	-580	5	-3.73	27018368795	1826370	174.50	15980	15980	14500	20150	10880	15530	14793.07	5.25	0	180420	16990	16260	15770	15040	14550	16015	14795	222	4620	500	11180	10	1	44304799	6624	-11.69	9.20	12	4.12	-1279.00	1625.00	18290	20250306	-18.26	6859	20241223	117.96	18290	-18.26	20250306	7894	89.38	20250102	18290	-18.26	20250306	7490	99.60	20241223	1.39	N	358570	500	221 억		2324501	N	N	2844	N	00	N
75	20250317	151211	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14970	-560	5	-3.61	25879955845	1750358	167.24	15980	15980	14500	20150	10880	15530	14785.52	5.25	0	176353	16990	16260	15770	15040	14550	16015	14795	222	4620	500	11180	10	1	44304799	6632	-11.70	9.21	12	3.95	-1279.00	1625.00	18290	20250306	-18.15	6859	20241223	118.25	18290	-18.15	20250306	7894	89.64	20250102	18290	-18.15	20250306	7490	99.87	20241223	1.39	N	358570	500	221 억		2324501	N	N	1429	N	00	N
76	20250317	141214	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14550	-980	5	-6.31	20093435875	1360735	130.01	15980	15980	14500	20150	10880	15530	14766.60	5.25	0	112557	16990	16260	15770	15040	14550	16015	14795	222	4620	500	11180	10	1	44304799	6446	-11.38	8.95	12	3.07	-1279.00	1625.00	18290	20250306	-20.45	6859	20241223	112.13	18290	-20.45	20250306	7894	84.32	20250102	18290	-20.45	20250306	7490	94.26	20241223	1.39	N	358570	500	221 억		2324501	N	N	1429	N	00	N
77	20250317	131213	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14650	-880	5	-5.67	17916125050	1211620	115.76	15980	15980	14500	20150	10880	15530	14786.92	5.25	0	64394	16990	16260	15770	15040	14550	16015	14795	222	4620	500	11180	10	1	44304799	6491	-11.45	9.02	12	2.73	-1279.00	1625.00	18290	20250306	-19.90	6859	20241223	113.59	18290	-19.90	20250306	7894	85.58	20250102	18290	-19.90	20250306	7490	95.59	20241223	1.39	N	358570	500	221 억		2324501	N	N	1429	N	00	N
78	20250317	121212	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14740	-790	5	-5.09	15460675565	1044554	99.80	15980	15980	14500	20150	10880	15530	14801.22	5.25	0	16906	16990	16260	15770	15040	14550	16015	14795	222	4620	500	11180	10	1	44304799	6531	-11.52	9.07	12	2.36	-1279.00	1625.00	18290	20250306	-19.41	6859	20241223	114.90	18290	-19.41	20250306	7894	86.72	20250102	18290	-19.41	20250306	7490	96.80	20241223	1.39	N	358570	500	221 억		2324501	N	N	1429	N	00	N
79	20250317	111211	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14630	-900	5	-5.80	12984949500	875174	83.62	15980	15980	14560	20150	10880	15530	14836.99	5.25	0	-17158	16990	16260	15770	15040	14550	16015	14795	222	4620	500	11180	10	1	44304799	6482	-11.44	9.00	12	1.98	-1279.00	1625.00	18290	20250306	-20.01	6859	20241223	113.30	18290	-20.01	20250306	7894	85.33	20250102	18290	-20.01	20250306	7490	95.33	20241223	1.39	N	358570	500	221 억		2324501	N	N	1429	N	00	N
80	20250317	101210	57	100.00	KSQ150		일반서비스	N	N	N	N		N	14660	-870	5	-5.60	9047893275	606230	57.92	15980	15980	14610	20150	10880	15530	14924.85	5.25	0	-61685	16990	16260	15770	15040	14550	16015	14795	222	4620	500	11180	10	1	44304799	6495	-11.46	9.02	12	1.37	-1279.00	1625.00	18290	20250306	-19.85	6859	20241223	113.73	18290	-19.85	20250306	7894	85.71	20250102	18290	-19.85	20250306	7490	95.73	20241223	1.39	N	358570	500	221 억		2324501	N	N	1429	N	00	N
81	20250317	091214	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15060	-470	5	-3.03	1965282840	128174	12.25	15980	15980	15050	20150	10880	15530	15332.93	5.25	0	-39777	16990	16260	15770	15040	14550	16015	14795	222	4620	500	11180	10	1	44304799	6672	-11.77	9.27	12	0.29	-1279.00	1625.00	18290	20250306	-17.66	6859	20241223	119.57	18290	-17.66	20250306	7894	90.78	20250102	18290	-17.66	20250306	7490	101.07	20241223	1.39	N	358570	500	221 억		2324501	N	N	1429	N	00	N
82	20250314	161206	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15530	-420	5	-2.63	16486842800	1039646	81.21	15950	16500	15280	20700	11170	15950	15861.25	5.23	0	-26576	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	6881	-12.14	9.56	12	2.35	-1279.00	1625.00	18290	20250306	-15.09	6859	20241223	126.42	18290	-15.09	20250306	7894	96.73	20250102	18290	-15.09	20250306	7490	107.34	20241223	1.39	N	358570	500	221 억		2316826	N	N	1429	N	00	N
83	20250314	151215	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15650	-300	5	-1.88	15230186465	958960	74.91	15950	16500	15280	20700	11170	15950	15881.98	5.23	0	-17968	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	6934	-12.24	9.63	12	2.16	-1279.00	1625.00	18290	20250306	-14.43	6859	20241223	128.17	18290	-14.43	20250306	7894	98.25	20250102	18290	-14.43	20250306	7490	108.95	20241223	1.39	N	358570	500	221 억		2316826	N	N	345	N	00	N
84	20250314	141209	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15890	-60	5	-0.38	13524570355	850840	66.46	15950	16500	15280	20700	11170	15950	15895.55	5.23	0	-26197	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	7040	-12.42	9.78	12	1.92	-1279.00	1625.00	18290	20250306	-13.12	6859	20241223	131.67	18290	-13.12	20250306	7894	101.29	20250102	18290	-13.12	20250306	7490	112.15	20241223	1.39	N	358570	500	221 억		2316826	N	N	345	N	00	N
85	20250314	131207	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15820	-130	5	-0.82	12416685720	780839	60.99	15950	16500	15280	20700	11170	15950	15901.72	5.23	0	-34526	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	7009	-12.37	9.74	12	1.76	-1279.00	1625.00	18290	20250306	-13.50	6859	20241223	130.65	18290	-13.50	20250306	7894	100.41	20250102	18290	-13.50	20250306	7490	111.21	20241223	1.39	N	358570	500	221 억		2316826	N	N	345	N	00	N
86	20250314	121209	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15950	0	3	0.00	11030104135	693700	54.19	15950	16500	15280	20700	11170	15950	15900.40	5.23	0	-22426	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	7067	-12.47	9.82	12	1.57	-1279.00	1625.00	18290	20250306	-12.79	6859	20241223	132.54	18290	-12.79	20250306	7894	102.05	20250102	18290	-12.79	20250306	7490	112.95	20241223	1.39	N	358570	500	221 억		2316826	N	N	345	N	00	N
87	20250314	111209	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15930	-20	5	-0.13	10128086395	637226	49.78	15950	16500	15280	20700	11170	15950	15894.03	5.23	0	-14656	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	7058	-12.46	9.80	12	1.44	-1279.00	1625.00	18290	20250306	-12.90	6859	20241223	132.25	18290	-12.90	20250306	7894	101.80	20250102	18290	-12.90	20250306	7490	112.68	20241223	1.39	N	358570	500	221 억		2316826	N	N	345	N	00	N
88	20250314	101207	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16090	140	2	0.88	8238634440	519877	40.61	15950	16500	15280	20700	11170	15950	15847.28	5.23	0	-19259	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	7129	-12.58	9.90	12	1.17	-1279.00	1625.00	18290	20250306	-12.03	6859	20241223	134.58	18290	-12.03	20250306	7894	103.83	20250102	18290	-12.03	20250306	7490	114.82	20241223	1.39	N	358570	500	221 억		2316826	N	N	345	N	00	N
89	20250314	091213	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15530	-420	5	-2.63	1312385995	83491	6.52	15950	15950	15480	20700	11170	15950	15718.89	5.23	0	-21819	16830	16390	15840	15400	14850	16610	15620	222	4750	500	11480	10	1	44304799	6881	-12.14	9.56	12	0.19	-1279.00	1625.00	18290	20250306	-15.09	6859	20241223	126.42	18290	-15.09	20250306	7894	96.73	20250102	18290	-15.09	20250306	7490	107.34	20241223	1.39	N	358570	500	221 억		2316826	N	N	345	N	00	N
90	20250313	161200	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15950	400	2	2.57	20141954335	1276298	112.88	15900	16280	15290	20200	10890	15550	15780.76	4.73	0	101071	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	7067	-12.47	9.82	12	2.88	-1279.00	1625.00	18290	20250306	-12.79	6859	20241223	132.54	18290	-12.79	20250306	7894	102.05	20250102	18290	-12.79	20250306	7490	112.95	20241223	1.37	N	358570	500	221 억		2096607	N	N	335	N	00	N
91	20250313	151200	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16120	570	2	3.67	18437114615	1169622	103.44	15900	16280	15290	20200	10890	15550	15763.31	4.73	0	97773	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	7142	-12.60	9.92	12	2.64	-1279.00	1625.00	18290	20250306	-11.86	6859	20241223	135.02	18290	-11.86	20250306	7894	104.21	20250102	18290	-11.86	20250306	7490	115.22	20241223	1.37	N	358570	500	221 억		2096607	N	N	824	N	00	N
92	20250313	141201	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15750	200	2	1.29	14413490060	918086	81.20	15900	16060	15290	20200	10890	15550	15699.50	4.73	0	39068	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	6978	-12.31	9.69	12	2.07	-1279.00	1625.00	18290	20250306	-13.89	6859	20241223	129.63	18290	-13.89	20250306	7894	99.52	20250102	18290	-13.89	20250306	7490	110.28	20241223	1.37	N	358570	500	221 억		2096607	N	N	824	N	00	N
93	20250313	131201	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15390	-160	5	-1.03	10927147310	697021	61.65	15900	16060	15290	20200	10890	15550	15676.93	4.73	0	-5470	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	6819	-12.03	9.47	12	1.57	-1279.00	1625.00	18290	20250306	-15.86	6859	20241223	124.38	18290	-15.86	20250306	7894	94.96	20250102	18290	-15.86	20250306	7490	105.47	20241223	1.37	N	358570	500	221 억		2096607	N	N	824	N	00	N
94	20250313	121200	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15340	-210	5	-1.35	9796290345	623358	55.13	15900	16060	15290	20200	10890	15550	15715.35	4.73	0	-7287	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	6796	-11.99	9.44	12	1.41	-1279.00	1625.00	18290	20250306	-16.13	6859	20241223	123.65	18290	-16.13	20250306	7894	94.32	20250102	18290	-16.13	20250306	7490	104.81	20241223	1.37	N	358570	500	221 억		2096607	N	N	824	N	00	N
95	20250313	111203	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15690	140	2	0.90	7136870250	451103	39.90	15900	16060	15550	20200	10890	15550	15820.93	4.73	0	8888	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	6951	-12.27	9.66	12	1.02	-1279.00	1625.00	18290	20250306	-14.22	6859	20241223	128.75	18290	-14.22	20250306	7894	98.76	20250102	18290	-14.22	20250306	7490	109.48	20241223	1.37	N	358570	500	221 억		2096607	N	N	824	N	00	N
96	20250313	101200	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16000	450	2	2.89	4697067565	298159	26.37	15900	16050	15550	20200	10890	15550	15753.57	4.73	0	29285	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	7089	-12.51	9.85	12	0.67	-1279.00	1625.00	18290	20250306	-12.52	6859	20241223	133.27	18290	-12.52	20250306	7894	102.69	20250102	18290	-12.52	20250306	7490	113.62	20241223	1.37	N	358570	500	221 억		2096607	N	N	824	N	00	N
97	20250313	091203	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15850	300	2	1.93	1557615165	99365	8.79	15900	15900	15550	20200	10890	15550	15675.69	4.73	0	11147	17256	16402	15976	15122	14696	16190	14910	222	4650	500	11190	10	1	44304799	7022	-12.39	9.75	12	0.22	-1279.00	1625.00	18290	20250306	-13.34	6859	20241223	131.08	18290	-13.34	20250306	7894	100.79	20250102	18290	-13.34	20250306	7490	111.62	20241223	1.37	N	358570	500	221 억		2096607	N	N	824	N	00	N
98	20250312	161154	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15550	-420	5	-2.63	18139259950	1126812	114.36	16200	16830	15550	20750	11180	15970	16098.30	5.04	0	-145039	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	6889	-12.16	9.57	12	2.54	-1279.00	1625.00	18290	20250306	-14.98	6859	20241223	126.71	18290	-14.98	20250306	7894	96.99	20250102	18290	-14.98	20250306	7490	107.61	20241223	1.36	N	358570	500	221 억		2232760	N	N	824	N	00	N
99	20250312	151155	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15730	-240	5	-1.50	17403433945	1079675	109.58	16200	16830	15610	20750	11180	15970	16119.14	5.04	0	-146350	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	6969	-12.30	9.68	12	2.44	-1279.00	1625.00	18290	20250306	-14.00	6859	20241223	129.33	18290	-14.00	20250306	7894	99.27	20250102	18290	-14.00	20250306	7490	110.01	20241223	1.36	N	358570	500	221 억		2232760	N	N	5558	N	00	N
100	20250312	141152	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15750	-220	5	-1.38	15765016780	975436	99.00	16200	16830	15650	20750	11180	15970	16162.02	5.04	0	-145498	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	6978	-12.31	9.69	12	2.20	-1279.00	1625.00	18290	20250306	-13.89	6859	20241223	129.63	18290	-13.89	20250306	7894	99.52	20250102	18290	-13.89	20250306	7490	110.28	20241223	1.36	N	358570	500	221 억		2232760	N	N	5558	N	00	N
101	20250312	131154	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15740	-230	5	-1.44	14578302430	900233	91.36	16200	16830	15650	20750	11180	15970	16193.92	5.04	0	-134592	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	6974	-12.31	9.69	12	2.03	-1279.00	1625.00	18290	20250306	-13.94	6859	20241223	129.48	18290	-13.94	20250306	7894	99.39	20250102	18290	-13.94	20250306	7490	110.15	20241223	1.36	N	358570	500	221 억		2232760	N	N	5558	N	00	N
102	20250312	121158	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15790	-180	5	-1.13	13810150635	851504	86.42	16200	16830	15650	20750	11180	15970	16218.54	5.04	0	-119654	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	6996	-12.35	9.72	12	1.92	-1279.00	1625.00	18290	20250306	-13.67	6859	20241223	130.21	18290	-13.67	20250306	7894	100.03	20250102	18290	-13.67	20250306	7490	110.81	20241223	1.36	N	358570	500	221 억		2232760	N	N	5558	N	00	N
103	20250312	111148	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15690	-280	5	-1.75	11883436005	728977	73.98	16200	16830	15650	20750	11180	15970	16301.52	5.04	0	-85740	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	6951	-12.27	9.66	12	1.65	-1279.00	1625.00	18290	20250306	-14.22	6859	20241223	128.75	18290	-14.22	20250306	7894	98.76	20250102	18290	-14.22	20250306	7490	109.48	20241223	1.36	N	358570	500	221 억		2232760	N	N	5558	N	00	N
104	20250312	101151	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16190	220	2	1.38	7589696765	461203	46.81	16200	16830	16020	20750	11180	15970	16456.30	5.04	0	935	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	7173	-12.66	9.96	12	1.04	-1279.00	1625.00	18290	20250306	-11.48	6859	20241223	136.04	18290	-11.48	20250306	7894	105.09	20250102	18290	-11.48	20250306	7490	116.15	20241223	1.36	N	358570	500	221 억		2232760	N	N	5558	N	00	N
105	20250312	091159	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16240	270	2	1.69	1603729975	98562	10.00	16200	16430	16020	20750	11180	15970	16271.28	5.04	0	-7203	16763	16366	15923	15526	15083	16565	15725	222	4780	500	11490	10	1	44304799	7195	-12.70	9.99	12	0.22	-1279.00	1625.00	18290	20250306	-11.21	6859	20241223	136.77	18290	-11.21	20250306	7894	105.73	20250102	18290	-11.21	20250306	7490	116.82	20241223	1.36	N	358570	500	221 억		2232760	N	N	5558	N	00	N
106	20250311	161144	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15970	0	3	0.00	15624351800	982996	42.93	15720	16320	15480	20750	11180	15970	15894.57	5.21	0	-78489	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	7075	-12.49	9.83	12	2.22	-1279.00	1625.00	18290	20250306	-12.68	6859	20241223	132.83	18290	-12.68	20250306	7894	102.31	20250102	18290	-12.68	20250306	7490	113.22	20241223	1.32	N	358570	500	221 억		2308806	N	N	5558	N	00	N
107	20250311	151148	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15980	10	2	0.06	15258803770	960133	41.93	15720	16320	15480	20750	11180	15970	15892.38	5.21	0	-77633	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	7080	-12.49	9.83	12	2.17	-1279.00	1625.00	18290	20250306	-12.63	6859	20241223	132.98	18290	-12.63	20250306	7894	102.43	20250102	18290	-12.63	20250306	7490	113.35	20241223	1.32	N	358570	500	221 억		2308806	N	N	2776	N	00	N
108	20250311	141151	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15950	-20	5	-0.13	12777972430	804467	35.13	15720	16320	15480	20750	11180	15970	15883.77	5.21	0	-72311	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	7067	-12.47	9.82	12	1.82	-1279.00	1625.00	18290	20250306	-12.79	6859	20241223	132.54	18290	-12.79	20250306	7894	102.05	20250102	18290	-12.79	20250306	7490	112.95	20241223	1.32	N	358570	500	221 억		2308806	N	N	2776	N	00	N
109	20250311	131148	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15900	-70	5	-0.44	11321157165	712385	31.11	15720	16320	15480	20750	11180	15970	15891.91	5.21	0	-74478	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	7044	-12.43	9.78	12	1.61	-1279.00	1625.00	18290	20250306	-13.07	6859	20241223	131.81	18290	-13.07	20250306	7894	101.42	20250102	18290	-13.07	20250306	7490	112.28	20241223	1.32	N	358570	500	221 억		2308806	N	N	2776	N	00	N
110	20250311	121146	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15870	-100	5	-0.63	10477007470	659363	28.80	15720	16320	15480	20750	11180	15970	15889.59	5.21	0	-62941	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	7031	-12.41	9.77	12	1.49	-1279.00	1625.00	18290	20250306	-13.23	6859	20241223	131.37	18290	-13.23	20250306	7894	101.04	20250102	18290	-13.23	20250306	7490	111.88	20241223	1.32	N	358570	500	221 억		2308806	N	N	2776	N	00	N
111	20250311	111146	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15590	-380	5	-2.38	9574106175	601983	26.29	15720	16320	15480	20750	11180	15970	15904.28	5.21	0	-60650	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	6907	-12.19	9.59	12	1.36	-1279.00	1625.00	18290	20250306	-14.76	6859	20241223	127.29	18290	-14.76	20250306	7894	97.49	20250102	18290	-14.76	20250306	7490	108.14	20241223	1.32	N	358570	500	221 억		2308806	N	N	2776	N	00	N
112	20250311	101147	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15870	-100	5	-0.63	6843171955	427261	18.66	15720	16320	15520	20750	11180	15970	16016.38	5.21	0	-53664	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	7031	-12.41	9.77	12	0.96	-1279.00	1625.00	18290	20250306	-13.23	6859	20241223	131.37	18290	-13.23	20250306	7894	101.04	20250102	18290	-13.23	20250306	7490	111.88	20241223	1.32	N	358570	500	221 억		2308806	N	N	2776	N	00	N
113	20250311	091149	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16000	30	2	0.19	1785730165	112157	4.90	15720	16050	15520	20750	11180	15970	15921.70	5.21	0	2500	17276	16622	16066	15412	14856	16345	15135	222	4780	500	11490	10	1	44304799	7089	-12.51	9.85	12	0.25	-1279.00	1625.00	18290	20250306	-12.52	6859	20241223	133.27	18290	-12.52	20250306	7894	102.69	20250102	18290	-12.52	20250306	7490	113.62	20241223	1.32	N	358570	500	221 억		2308806	N	N	2776	N	00	N
114	20250310	161137	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15970	-1190	5	-6.93	36966271340	2280484	81.19	16670	16720	15510	22300	12020	17160	16209.28	6.23	0	-456836	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7075	-12.49	9.83	12	5.15	-1279.00	1625.00	18290	20250306	-12.68	6859	20241223	132.83	18290	-12.68	20250306	7894	102.31	20250102	18290	-12.68	20250306	7490	113.22	20241223	1.24	N	358570	500	221 억		2758326	N	N	2753	N	00	N
115	20250310	151145	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15970	-1190	5	-6.93	34937128740	2153125	76.66	16670	16720	15510	22300	12020	17160	16225.37	6.23	0	-452304	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7075	-12.49	9.83	12	4.86	-1279.00	1625.00	18290	20250306	-12.68	6859	20241223	132.83	18290	-12.68	20250306	7894	102.31	20250102	18290	-12.68	20250306	7490	113.22	20241223	1.24	N	358570	500	221 억		2758326	N	N	2019	N	00	N
116	20250310	141143	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15840	-1320	5	-7.69	27475226515	1689438	60.15	16670	16720	15510	22300	12020	17160	16261.87	6.23	0	-318866	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7018	-12.38	9.75	12	3.81	-1279.00	1625.00	18290	20250306	-13.40	6859	20241223	130.94	18290	-13.40	20250306	7894	100.66	20250102	18290	-13.40	20250306	7490	111.48	20241223	1.24	N	358570	500	221 억		2758326	N	N	2019	N	00	N
117	20250310	131142	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16230	-930	5	-5.42	23738234840	1456374	51.85	16670	16720	15510	22300	12020	17160	16298.36	6.23	0	-271761	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7191	-12.69	9.99	12	3.29	-1279.00	1625.00	18290	20250306	-11.26	6859	20241223	136.62	18290	-11.26	20250306	7894	105.60	20250102	18290	-11.26	20250306	7490	116.69	20241223	1.24	N	358570	500	221 억		2758326	N	N	2019	N	00	N
118	20250310	121139	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16570	-590	5	-3.44	21802645465	1337969	47.63	16670	16720	15510	22300	12020	17160	16294.03	6.23	0	-232432	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7341	-12.96	10.20	12	3.02	-1279.00	1625.00	18290	20250306	-9.40	6859	20241223	141.58	18290	-9.40	20250306	7894	109.91	20250102	18290	-9.40	20250306	7490	121.23	20241223	1.24	N	358570	500	221 억		2758326	N	N	2019	N	00	N
119	20250310	111139	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16620	-540	5	-3.15	19331796530	1188832	42.33	16670	16720	15510	22300	12020	17160	16259.65	6.23	0	-205707	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7363	-12.99	10.23	12	2.68	-1279.00	1625.00	18290	20250306	-9.13	6859	20241223	142.31	18290	-9.13	20250306	7894	110.54	20250102	18290	-9.13	20250306	7490	121.90	20241223	1.24	N	358570	500	221 억		2758326	N	N	2019	N	00	N
120	20250310	101139	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16470	-690	5	-4.02	15384975375	950923	33.86	16670	16670	15510	22300	12020	17160	16176.91	6.23	0	-212816	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7297	-12.88	10.14	12	2.15	-1279.00	1625.00	18290	20250306	-9.95	6859	20241223	140.12	18290	-9.95	20250306	7894	108.64	20250102	18290	-9.95	20250306	7490	119.89	20241223	1.24	N	358570	500	221 억		2758326	N	N	2019	N	00	N
121	20250310	091141	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15820	-1340	5	-7.81	6112632425	377034	13.42	16670	16670	15810	22300	12020	17160	16207.34	6.23	0	-80148	18693	17926	16713	15946	14733	18310	16330	222	5140	500	12350	10	1	44304799	7009	-12.37	9.74	12	0.85	-1279.00	1625.00	18290	20250306	-13.50	6859	20241223	130.65	18290	-13.50	20250306	7894	100.41	20250102	18290	-13.50	20250306	7490	111.21	20241223	1.24	N	358570	500	221 억		2758326	N	N	2019	N	00	N
122	20250307	161137	57	100.00	KSQ150		일반서비스	N	N	N	N		N	17160	1110	2	6.92	47374149900	2801683	82.97	16000	17480	15500	20850	11240	16050	16908.89	6.21	0	28901	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	7603	-13.42	10.56	12	6.32	-1279.00	1625.00	18290	20250306	-6.18	6859	20241223	150.18	18290	-6.18	20250306	7894	117.38	20250102	18290	-6.18	20250306	7490	129.11	20241223	1.21	N	358570	500	221 억		2751920	N	N	1964	N	00	N
123	20250307	151141	57	100.00	KSQ150		일반서비스	N	N	N	N		N	17080	1030	2	6.42	46095541420	2727021	80.76	16000	17480	15500	20850	11240	16050	16903.27	6.21	0	22135	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	7567	-13.35	10.51	12	6.16	-1279.00	1625.00	18290	20250306	-6.62	6859	20241223	149.02	18290	-6.62	20250306	7894	116.37	20250102	18290	-6.62	20250306	7490	128.04	20241223	1.21	N	358570	500	221 억		2751920	N	N	77188	N	00	N
124	20250307	141138	57	100.00	KSQ150		일반서비스	N	N	N	N		N	17050	1000	2	6.23	38501844015	2279455	67.50	16000	17480	15500	20850	11240	16050	16890.83	6.21	0	-14841	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	7554	-13.33	10.49	12	5.14	-1279.00	1625.00	18290	20250306	-6.78	6859	20241223	148.58	18290	-6.78	20250306	7894	115.99	20250102	18290	-6.78	20250306	7490	127.64	20241223	1.21	N	358570	500	221 억		2751920	N	N	77188	N	00	N
125	20250307	131140	57	100.00	KSQ150		일반서비스	N	N	N	N		N	17150	1100	2	6.85	31791377755	1888328	55.92	16000	17420	15500	20850	11240	16050	16835.75	6.21	0	7056	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	7598	-13.41	10.55	12	4.26	-1279.00	1625.00	18290	20250306	-6.23	6859	20241223	150.04	18290	-6.23	20250306	7894	117.25	20250102	18290	-6.23	20250306	7490	128.97	20241223	1.21	N	358570	500	221 억		2751920	N	N	77188	N	00	N
126	20250307	121139	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16855	805	2	5.02	19995989870	1201275	35.57	16000	17230	15500	20850	11240	16050	16645.66	6.21	0	56504	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	7468	-13.18	10.37	12	2.71	-1279.00	1625.00	18290	20250306	-7.85	6859	20241223	145.74	18290	-7.85	20250306	7894	113.52	20250102	18290	-7.85	20250306	7490	125.03	20241223	1.21	N	358570	500	221 억		2751920	N	N	77188	N	00	N
127	20250307	111138	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16760	710	2	4.42	16764927800	1010138	29.91	16000	17230	15500	20850	11240	16050	16596.70	6.21	0	57292	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	7425	-13.10	10.31	12	2.28	-1279.00	1625.00	18290	20250306	-8.37	6859	20241223	144.35	18290	-8.37	20250306	7894	112.31	20250102	18290	-8.37	20250306	7490	123.77	20241223	1.21	N	358570	500	221 억		2751920	N	N	77188	N	00	N
128	20250307	101135	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16830	780	2	4.86	10084636195	616724	18.26	16000	16920	15500	20850	11240	16050	16351.97	6.21	0	23268	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	7456	-13.16	10.36	12	1.39	-1279.00	1625.00	18290	20250306	-7.98	6859	20241223	145.37	18290	-7.98	20250306	7894	113.20	20250102	18290	-7.98	20250306	7490	124.70	20241223	1.21	N	358570	500	221 억		2751920	N	N	77188	N	00	N
129	20250307	091142	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15790	-260	5	-1.62	1801500700	114848	3.40	16000	16000	15500	20850	11240	16050	15685.79	6.21	0	14303	19263	17656	16683	15076	14103	17170	14590	222	4800	500	11550	10	1	44304799	6996	-12.35	9.72	12	0.26	-1279.00	1625.00	18290	20250306	-13.67	6859	20241223	130.21	18290	-13.67	20250306	7894	100.03	20250102	18290	-13.67	20250306	7490	110.81	20241223	1.21	N	358570	500	221 억		2751920	N	N	77188	N	00	N
130	20250306	161130	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	16050	-580	5	-3.49	57666049910	3367688	195.57	17140	18290	15710	21600	11650	16630	17123.96	6.02	0	93076	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	7111	-12.55	9.88	12	7.60	-1279.00	1625.00	18290	20250306	-12.25	6859	20241223	134.00	18290	-12.25	20250306	7894	103.32	20250102	18290	-12.25	20250306	7490	114.29	20241223	1.20	N	358570	500	221 억		2665750	N	N	77188	N	00	N
131	20250306	151130	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	15760	-870	5	-5.23	56210489665	3275952	190.24	17140	18290	15730	21600	11650	16630	17158.52	6.02	0	64662	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	6982	-12.32	9.70	12	7.39	-1279.00	1625.00	18290	20250306	-13.83	6859	20241223	129.77	18290	-13.83	20250306	7894	99.65	20250102	18290	-13.83	20250306	7490	110.41	20241223	1.20	N	358570	500	221 억		2665750	N	N	4204	N	00	N
132	20250306	141130	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	16350	-280	5	-1.68	49193888850	2836793	164.74	17140	18290	16060	21600	11650	16630	17341.37	6.02	0	-38569	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	7244	-12.78	10.06	12	6.40	-1279.00	1625.00	18290	20250306	-10.61	6859	20241223	138.37	18290	-10.61	20250306	7894	107.12	20250102	18290	-10.61	20250306	7490	118.29	20241223	1.20	N	358570	500	221 억		2665750	N	N	4204	N	00	N
133	20250306	131130	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	16430	-200	5	-1.20	44322125080	2536676	147.31	17140	18290	16390	21600	11650	16630	17472.52	6.02	0	-60452	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	7279	-12.85	10.11	12	5.73	-1279.00	1625.00	18290	20250306	-10.17	6859	20241223	139.54	18290	-10.17	20250306	7894	108.13	20250102	18290	-10.17	20250306	7490	119.36	20241223	1.20	N	358570	500	221 억		2665750	N	N	4204	N	00	N
134	20250306	121129	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	16780	150	2	0.90	40869353155	2328999	135.25	17140	18290	16720	21600	11650	16630	17548.03	6.02	0	-19812	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	7434	-13.12	10.33	12	5.26	-1279.00	1625.00	18290	20250306	-8.26	6859	20241223	144.64	18290	-8.26	20250306	7894	112.57	20250102	18290	-8.26	20250306	7490	124.03	20241223	1.20	N	358570	500	221 억		2665750	N	N	4204	N	00	N
135	20250306	111126	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	16730	100	2	0.60	37679669945	2139989	124.27	17140	18290	16720	21600	11650	16630	17607.41	6.02	0	17492	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	7412	-13.08	10.30	12	4.83	-1279.00	1625.00	18290	20250306	-8.53	6859	20241223	143.91	18290	-8.53	20250306	7894	111.93	20250102	18290	-8.53	20250306	7490	123.36	20241223	1.20	N	358570	500	221 억		2665750	N	N	4204	N	00	N
136	20250306	101129	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	17420	790	2	4.75	31832224000	1796407	104.32	17140	18290	17120	21600	11650	16630	17719.94	6.02	0	108854	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	7718	-13.62	10.72	12	4.05	-1279.00	1625.00	18290	20250306	-4.76	6859	20241223	153.97	18290	-4.76	20250306	7894	120.67	20250102	18290	-4.76	20250306	7490	132.58	20241223	1.20	N	358570	500	221 억		2665750	N	N	4204	N	00	N
137	20250306	091133	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N		N	17760	1130	2	6.79	17494632750	983171	57.10	17140	18290	17120	21600	11650	16630	17794.09	6.02	0	165340	17676	17152	16576	16052	15476	17415	16315	222	4970	500	11970	10	1	44304799	7869	-13.89	10.93	12	2.22	-1279.00	1625.00	18290	20250306	-2.90	6859	20241223	158.93	18290	-2.90	20250306	7894	124.98	20250102	18290	-2.90	20250306	7490	137.12	20241223	1.20	N	358570	500	221 억		2665750	N	N	4204	N	00	N
138	20250305	161115	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16630	540	2	3.36	28332479860	1715847	96.31	16340	17100	16000	20900	11270	16090	16512.01	6.58	0	-243266	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7368	-13.00	10.23	12	3.87	-1279.00	1625.00	17250	20250227	-3.59	6859	20241223	142.46	17250	-3.59	20250227	7894	110.67	20250102	17250	-3.59	20250227	7490	122.03	20241223	1.12	N	358570	500	221 억		2917289	N	N	4204	N	00	N
139	20250305	151121	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16540	450	2	2.80	27433008900	1661649	93.26	16340	17100	16000	20900	11270	16090	16509.51	6.58	0	-242549	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7328	-12.93	10.18	12	3.75	-1279.00	1625.00	17250	20250227	-4.12	6859	20241223	141.14	17250	-4.12	20250227	7894	109.53	20250102	17250	-4.12	20250227	7490	120.83	20241223	1.12	N	358570	500	221 억		2917289	N	N	42981	N	00	N
140	20250305	141121	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16350	260	2	1.62	24243212350	1467729	82.38	16340	17100	16000	20900	11270	16090	16517.50	6.58	0	-211679	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7244	-12.78	10.06	12	3.31	-1279.00	1625.00	17250	20250227	-5.22	6859	20241223	138.37	17250	-5.22	20250227	7894	107.12	20250102	17250	-5.22	20250227	7490	118.29	20241223	1.12	N	358570	500	221 억		2917289	N	N	42981	N	00	N
141	20250305	131117	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16200	110	2	0.68	22734183125	1375120	77.18	16340	17100	16000	20900	11270	16090	16532.51	6.58	0	-162112	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7177	-12.67	9.97	12	3.10	-1279.00	1625.00	17250	20250227	-6.09	6859	20241223	136.19	17250	-6.09	20250227	7894	105.22	20250102	17250	-6.09	20250227	7490	116.29	20241223	1.12	N	358570	500	221 억		2917289	N	N	42981	N	00	N
142	20250305	121119	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16210	120	2	0.75	21365138975	1290889	72.45	16340	17100	16000	20900	11270	16090	16550.72	6.58	0	-111624	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7182	-12.67	9.98	12	2.91	-1279.00	1625.00	17250	20250227	-6.03	6859	20241223	136.33	17250	-6.03	20250227	7894	105.35	20250102	17250	-6.03	20250227	7490	116.42	20241223	1.12	N	358570	500	221 억		2917289	N	N	42981	N	00	N
143	20250305	111113	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16430	340	2	2.11	19771126470	1193379	66.98	16340	17100	16000	20900	11270	16090	16567.35	6.58	0	-64223	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7279	-12.85	10.11	12	2.69	-1279.00	1625.00	17250	20250227	-4.75	6859	20241223	139.54	17250	-4.75	20250227	7894	108.13	20250102	17250	-4.75	20250227	7490	119.36	20241223	1.12	N	358570	500	221 억		2917289	N	N	42981	N	00	N
144	20250305	101117	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16430	340	2	2.11	16381490550	986765	55.38	16340	17100	16000	20900	11270	16090	16601.21	6.58	0	10204	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7279	-12.85	10.11	12	2.23	-1279.00	1625.00	17250	20250227	-4.75	6859	20241223	139.54	17250	-4.75	20250227	7894	108.13	20250102	17250	-4.75	20250227	7490	119.36	20241223	1.12	N	358570	500	221 억		2917289	N	N	42981	N	00	N
145	20250305	091117	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16370	280	2	1.74	3180986335	194753	10.93	16340	16500	16000	20900	11270	16090	16333.44	6.58	0	-11509	17516	16802	15976	15262	14436	16390	14850	222	4810	500	11580	10	1	44304799	7253	-12.80	10.07	12	0.44	-1279.00	1625.00	17250	20250227	-5.10	6859	20241223	138.66	17250	-5.10	20250227	7894	107.37	20250102	17250	-5.10	20250227	7490	118.56	20241223	1.12	N	358570	500	221 억		2917289	N	N	42981	N	00	N
146	20250304	161105	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16090	-30	5	-0.19	28051886865	1772215	141.25	16460	16690	15150	20950	11290	16120	15826.84	7.01	0	-172263	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	7129	-12.58	9.90	12	4.00	-1279.00	1625.00	17250	20250227	-6.72	6859	20241223	134.58	17250	-6.72	20250227	7894	103.83	20250102	17250	-6.72	20250227	7490	114.82	20241223	1.09	N	358570	500	221 억		3107469	N	N	42981	N	00	N
147	20250304	151101	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16150	30	2	0.19	24582703200	1557767	124.16	16460	16690	15150	20950	11290	16120	15780.07	7.01	0	-126472	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	7155	-12.63	9.94	12	3.52	-1279.00	1625.00	17250	20250227	-6.38	6859	20241223	135.46	17250	-6.38	20250227	7894	104.59	20250102	17250	-6.38	20250227	7490	115.62	20241223	1.09	N	358570	500	221 억		3107469	N	N	3253	N	00	N
148	20250304	141106	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15850	-270	5	-1.67	20848197260	1323183	105.46	16460	16690	15150	20950	11290	16120	15755.26	7.01	0	-75129	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	7022	-12.39	9.75	12	2.99	-1279.00	1625.00	17250	20250227	-8.12	6859	20241223	131.08	17250	-8.12	20250227	7894	100.79	20250102	17250	-8.12	20250227	7490	111.62	20241223	1.09	N	358570	500	221 억		3107469	N	N	3253	N	00	N
149	20250304	131103	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15455	-665	5	-4.13	17828455630	1131379	90.18	16460	16690	15150	20950	11290	16120	15757.19	7.01	0	-18036	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	6847	-12.08	9.51	12	2.55	-1279.00	1625.00	17250	20250227	-10.41	6859	20241223	125.32	17250	-10.41	20250227	7894	95.78	20250102	17250	-10.41	20250227	7490	106.34	20241223	1.09	N	358570	500	221 억		3107469	N	N	3253	N	00	N
150	20250304	121100	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15370	-750	5	-4.65	16346110935	1035686	82.55	16460	16690	15150	20950	11290	16120	15781.89	7.01	0	2571	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	6810	-12.02	9.46	12	2.34	-1279.00	1625.00	17250	20250227	-10.90	6859	20241223	124.09	17250	-10.90	20250227	7894	94.70	20250102	17250	-10.90	20250227	7490	105.21	20241223	1.09	N	358570	500	221 억		3107469	N	N	3253	N	00	N
151	20250304	111104	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15390	-730	5	-4.53	13696085155	862386	68.74	16460	16690	15300	20950	11290	16120	15880.78	7.01	0	-33757	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	6819	-12.03	9.47	12	1.95	-1279.00	1625.00	17250	20250227	-10.78	6859	20241223	124.38	17250	-10.78	20250227	7894	94.96	20250102	17250	-10.78	20250227	7490	105.47	20241223	1.09	N	358570	500	221 억		3107469	N	N	3253	N	00	N
152	20250304	101058	57	100.00	KSQ150		일반서비스	N	N	N	N		N	15520	-600	5	-3.72	10784052105	674423	53.75	16460	16690	15330	20950	11290	16120	15989.46	7.01	0	-39850	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	6876	-12.13	9.55	12	1.52	-1279.00	1625.00	17250	20250227	-10.03	6859	20241223	126.27	17250	-10.03	20250227	7894	96.61	20250102	17250	-10.03	20250227	7490	107.21	20241223	1.09	N	358570	500	221 억		3107469	N	N	3253	N	00	N
153	20250304	091055	57	100.00	KSQ150		일반서비스	N	N	N	N		N	16580	460	2	2.85	3243604590	198227	15.80	16460	16690	15910	20950	11290	16120	16366.85	7.01	0	3881	17233	16676	16363	15806	15493	16520	15650	222	4830	500	11600	10	1	44304799	7346	-12.96	10.20	12	0.45	-1279.00	1625.00	17250	20250227	-3.88	6859	20241223	141.73	17250	-3.88	20250227	7894	110.03	20250102	17250	-3.88	20250227	7490	121.36	20241223	1.09	N	358570	500	221 억		3107469	N	N	3253	N	00	N