KissMeData/141080/price/prices-20250101.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	20250124	160903	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	122500	2900	2	2.42	61801340100	508026	123.36	120300	123300	118600	155400	83800	119600	121651.63	10.23	0	58165	122933	121266	119433	117766	115933	122100	118600	183	35800	500	86110	100	1	36610338	44848	-46.51	22.74	12	1.39	-2634.00	5387.00	143600	20241111	-14.69	46350	20240206	164.29	126500	-3.16	20250110	106900	14.59	20250102	143600	-14.69	20241111	46350	164.29	20240206	1.77	N	141080	500	183 억		3744742	N	N	905	N	00	N
3	20250124	150902	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	122400	2800	2	2.34	57844091700	475723	115.51	120300	123300	118600	155400	83800	119600	121596.16	10.23	0	57926	122933	121266	119433	117766	115933	122100	118600	183	35800	500	86110	100	1	36610338	44811	-46.47	22.72	12	1.30	-2634.00	5387.00	143600	20241111	-14.76	46350	20240206	164.08	126500	-3.24	20250110	106900	14.50	20250102	143600	-14.76	20241111	46350	164.08	20240206	1.77	N	141080	500	183 억		3744742	N	N	1942	N	00	N
4	20250124	140900	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	122700	3100	2	2.59	50390500400	414978	100.76	120300	123300	118600	155400	83800	119600	121433.75	10.23	0	58883	122933	121266	119433	117766	115933	122100	118600	183	35800	500	86110	100	1	36610338	44921	-46.58	22.78	12	1.13	-2634.00	5387.00	143600	20241111	-14.55	46350	20240206	164.72	126500	-3.00	20250110	106900	14.78	20250102	143600	-14.55	20241111	46350	164.72	20240206	1.77	N	141080	500	183 억		3744742	N	N	1942	N	00	N
5	20250124	130902	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	122600	3000	2	2.51	41975741300	346341	84.10	120300	123300	118600	155400	83800	119600	121202.35	10.23	0	65649	122933	121266	119433	117766	115933	122100	118600	183	35800	500	86110	100	1	36610338	44884	-46.55	22.76	12	0.95	-2634.00	5387.00	143600	20241111	-14.62	46350	20240206	164.51	126500	-3.08	20250110	106900	14.69	20250102	143600	-14.62	20241111	46350	164.51	20240206	1.77	N	141080	500	183 억		3744742	N	N	1942	N	00	N
6	20250124	120859	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	122200	2600	2	2.17	33528942500	277274	67.33	120300	122200	118600	155400	83800	119600	120928.29	10.23	0	48236	122933	121266	119433	117766	115933	122100	118600	183	35800	500	86110	100	1	36610338	44738	-46.39	22.68	12	0.76	-2634.00	5387.00	143600	20241111	-14.90	46350	20240206	163.65	126500	-3.40	20250110	106900	14.31	20250102	143600	-14.90	20241111	46350	163.65	20240206	1.77	N	141080	500	183 억		3744742	N	N	1942	N	00	N
7	20250124	110901	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121300	1700	2	1.42	27699629600	229413	55.71	120300	122000	118600	155400	83800	119600	120746.32	10.23	0	35698	122933	121266	119433	117766	115933	122100	118600	183	35800	500	86110	100	1	36610338	44408	-46.05	22.52	12	0.63	-2634.00	5387.00	143600	20241111	-15.53	46350	20240206	161.70	126500	-4.11	20250110	106900	13.47	20250102	143600	-15.53	20241111	46350	161.70	20240206	1.77	N	141080	500	183 억		3744742	N	N	1942	N	00	N
8	20250124	100857	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121400	1800	2	1.51	19338013600	160579	38.99	120300	121700	118600	155400	83800	119600	120431.97	10.23	0	15987	122933	121266	119433	117766	115933	122100	118600	183	35800	500	86110	100	1	36610338	44445	-46.09	22.54	12	0.44	-2634.00	5387.00	143600	20241111	-15.46	46350	20240206	161.92	126500	-4.03	20250110	106900	13.56	20250102	143600	-15.46	20241111	46350	161.92	20240206	1.77	N	141080	500	183 억		3744742	N	N	1942	N	00	N
9	20250124	090902	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120900	1300	2	1.09	4351208900	36132	8.77	120300	121600	119200	155400	83800	119600	120448.85	10.23	0	2167	122933	121266	119433	117766	115933	122100	118600	183	35800	500	86110	100	1	36610338	44262	-45.90	22.44	12	0.10	-2634.00	5387.00	143600	20241111	-15.81	46350	20240206	160.84	126500	-4.43	20250110	106900	13.10	20250102	143600	-15.81	20241111	46350	160.84	20240206	1.77	N	141080	500	183 억		3744742	N	N	1942	N	00	N
10	20250123	160857	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119600	1200	2	1.01	48828146200	408703	71.94	118000	121100	117600	153900	82900	118400	119472.13	10.09	0	49440	124933	121666	120033	116766	115133	120850	115950	183	35500	500	85240	100	1	36610338	43786	-45.41	22.20	12	1.12	-2634.00	5387.00	143600	20241111	-16.71	46350	20240206	158.04	126500	-5.45	20250110	106900	11.88	20250102	143600	-16.71	20241111	46350	158.04	20240206	1.76	N	141080	500	183 억		3693479	N	N	1942	N	00	N
11	20250123	150855	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119200	800	2	0.68	47106268000	394291	69.41	118000	121100	117600	153900	82900	118400	119472.21	10.09	0	46721	124933	121666	120033	116766	115133	120850	115950	183	35500	500	85240	100	1	36610338	43640	-45.25	22.13	12	1.08	-2634.00	5387.00	143600	20241111	-16.99	46350	20240206	157.17	126500	-5.77	20250110	106900	11.51	20250102	143600	-16.99	20241111	46350	157.17	20240206	1.76	N	141080	500	183 억		3693479	N	N	1462	N	00	N
12	20250123	140856	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120800	2400	2	2.03	40182120600	336623	59.26	118000	121100	117600	153900	82900	118400	119369.79	10.09	0	39077	124933	121666	120033	116766	115133	120850	115950	183	35500	500	85240	100	1	36610338	44225	-45.86	22.42	12	0.92	-2634.00	5387.00	143600	20241111	-15.88	46350	20240206	160.63	126500	-4.51	20250110	106900	13.00	20250102	143600	-15.88	20241111	46350	160.63	20240206	1.76	N	141080	500	183 억		3693479	N	N	1462	N	00	N
13	20250123	130855	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119800	1400	2	1.18	31026828200	260456	45.85	118000	121100	117600	153900	82900	118400	119126.46	10.09	0	22154	124933	121666	120033	116766	115133	120850	115950	183	35500	500	85240	100	1	36610338	43859	-45.48	22.24	12	0.71	-2634.00	5387.00	143600	20241111	-16.57	46350	20240206	158.47	126500	-5.30	20250110	106900	12.07	20250102	143600	-16.57	20241111	46350	158.47	20240206	1.76	N	141080	500	183 억		3693479	N	N	1462	N	00	N
14	20250123	120856	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118300	-100	5	-0.08	25825866200	216776	38.16	118000	121100	117600	153900	82900	118400	119137.93	10.09	0	19660	124933	121666	120033	116766	115133	120850	115950	183	35500	500	85240	100	1	36610338	43310	-44.91	21.96	12	0.59	-2634.00	5387.00	143600	20241111	-17.62	46350	20240206	155.23	126500	-6.48	20250110	106900	10.66	20250102	143600	-17.62	20241111	46350	155.23	20240206	1.76	N	141080	500	183 억		3693479	N	N	1462	N	00	N
15	20250123	110847	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118700	300	2	0.25	23016040700	193049	33.98	118000	121100	117600	153900	82900	118400	119226.02	10.09	0	21038	124933	121666	120033	116766	115133	120850	115950	183	35500	500	85240	100	1	36610338	43456	-45.06	22.03	12	0.53	-2634.00	5387.00	143600	20241111	-17.34	46350	20240206	156.09	126500	-6.17	20250110	106900	11.04	20250102	143600	-17.34	20241111	46350	156.09	20240206	1.76	N	141080	500	183 억		3693479	N	N	1462	N	00	N
16	20250123	100855	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118500	100	2	0.08	20075492100	168268	29.62	118000	121100	117600	153900	82900	118400	119309.43	10.09	0	22424	124933	121666	120033	116766	115133	120850	115950	183	35500	500	85240	100	1	36610338	43383	-44.99	22.00	12	0.46	-2634.00	5387.00	143600	20241111	-17.48	46350	20240206	155.66	126500	-6.32	20250110	106900	10.85	20250102	143600	-17.48	20241111	46350	155.66	20240206	1.76	N	141080	500	183 억		3693479	N	N	1462	N	00	N
17	20250123	090856	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119900	1500	2	1.27	4860704900	40889	7.20	118000	120000	117600	153900	82900	118400	118881.65	10.09	0	10770	124933	121666	120033	116766	115133	120850	115950	183	35500	500	85240	100	1	36610338	43896	-45.52	22.26	12	0.11	-2634.00	5387.00	143600	20241111	-16.50	46350	20240206	158.68	126500	-5.22	20250110	106900	12.16	20250102	143600	-16.50	20241111	46350	158.68	20240206	1.76	N	141080	500	183 억		3693479	N	N	1462	N	00	N
18	20250122	160848	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118400	-1500	5	-1.25	67983887800	564348	118.27	120900	123300	118400	155800	84000	119900	120466.66	10.20	0	-36265	126366	123132	121366	118132	116366	122250	117250	183	35900	500	86320	100	1	36610338	43347	-44.95	21.98	12	1.54	-2634.00	5387.00	143600	20241111	-17.55	46350	20240206	155.45	126500	-6.40	20250110	106900	10.76	20250102	143600	-17.55	20241111	46350	155.45	20240206	1.75	N	141080	500	183 억		3732559	N	N	1462	N	00	N
19	20250122	150850	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118600	-1300	5	-1.08	64245090400	532796	111.66	120900	123300	118400	155800	84000	119900	120581.08	10.20	0	-28303	126366	123132	121366	118132	116366	122250	117250	183	35900	500	86320	100	1	36610338	43420	-45.03	22.02	12	1.46	-2634.00	5387.00	143600	20241111	-17.41	46350	20240206	155.88	126500	-6.25	20250110	106900	10.94	20250102	143600	-17.41	20241111	46350	155.88	20240206	1.75	N	141080	500	183 억		3732559	N	N	1499	N	00	N
20	20250122	140848	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118700	-1200	5	-1.00	56568586100	468186	98.12	120900	123300	118500	155800	84000	119900	120825.10	10.20	0	-18693	126366	123132	121366	118132	116366	122250	117250	183	35900	500	86320	100	1	36610338	43456	-45.06	22.03	12	1.28	-2634.00	5387.00	143600	20241111	-17.34	46350	20240206	156.09	126500	-6.17	20250110	106900	11.04	20250102	143600	-17.34	20241111	46350	156.09	20240206	1.75	N	141080	500	183 억		3732559	N	N	1499	N	00	N
21	20250122	130850	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119300	-600	5	-0.50	47370514300	390826	81.90	120900	123300	118900	155800	84000	119900	121206.28	10.20	0	-12915	126366	123132	121366	118132	116366	122250	117250	183	35900	500	86320	100	1	36610338	43676	-45.29	22.15	12	1.07	-2634.00	5387.00	143600	20241111	-16.92	46350	20240206	157.39	126500	-5.69	20250110	106900	11.60	20250102	143600	-16.92	20241111	46350	157.39	20240206	1.75	N	141080	500	183 억		3732559	N	N	1499	N	00	N
22	20250122	120847	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119700	-200	5	-0.17	42971518300	354060	74.20	120900	123300	118900	155800	84000	119900	121368.06	10.20	0	-588	126366	123132	121366	118132	116366	122250	117250	183	35900	500	86320	100	1	36610338	43823	-45.44	22.22	12	0.97	-2634.00	5387.00	143600	20241111	-16.64	46350	20240206	158.25	126500	-5.38	20250110	106900	11.97	20250102	143600	-16.64	20241111	46350	158.25	20240206	1.75	N	141080	500	183 억		3732559	N	N	1499	N	00	N
23	20250122	110850	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119900	0	3	0.00	35772309600	293729	61.56	120900	123300	119600	155800	84000	119900	121787.03	10.20	0	14828	126366	123132	121366	118132	116366	122250	117250	183	35900	500	86320	100	1	36610338	43896	-45.52	22.26	12	0.80	-2634.00	5387.00	143600	20241111	-16.50	46350	20240206	158.68	126500	-5.22	20250110	106900	12.16	20250102	143600	-16.50	20241111	46350	158.68	20240206	1.75	N	141080	500	183 억		3732559	N	N	1499	N	00	N
24	20250122	100849	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121900	2000	2	1.67	25254760300	206596	43.30	120900	123300	120600	155800	84000	119900	122242.68	10.20	0	32236	126366	123132	121366	118132	116366	122250	117250	183	35900	500	86320	100	1	36610338	44628	-46.28	22.63	12	0.56	-2634.00	5387.00	143600	20241111	-15.11	46350	20240206	163.00	126500	-3.64	20250110	106900	14.03	20250102	143600	-15.11	20241111	46350	163.00	20240206	1.75	N	141080	500	183 억		3732559	N	N	1499	N	00	N
25	20250122	090851	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	122900	3000	2	2.50	8543098900	69877	14.64	120900	123300	120600	155800	84000	119900	122260.38	10.20	0	36314	126366	123132	121366	118132	116366	122250	117250	183	35900	500	86320	100	1	36610338	44994	-46.66	22.81	12	0.19	-2634.00	5387.00	143600	20241111	-14.42	46350	20240206	165.16	126500	-2.85	20250110	106900	14.97	20250102	143600	-14.42	20241111	46350	165.16	20240206	1.75	N	141080	500	183 억		3732559	N	N	1499	N	00	N
26	20250121	160844	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119900	-1300	5	-1.07	57633573200	474850	101.84	122600	124600	119600	157500	84900	121200	121375.12	10.42	0	-12005	126866	124032	121066	118232	115266	122550	116750	183	36300	500	87260	100	1	36610338	43896	-45.52	22.26	12	1.30	-2634.00	5387.00	143600	20241111	-16.50	46350	20240206	158.68	126500	-5.22	20250110	106900	12.16	20250102	143600	-16.50	20241111	46350	158.68	20240206	1.73	N	141080	500	183 억		3816485	N	N	1499	N	00	N
27	20250121	150845	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120200	-1000	5	-0.83	55006404200	452971	97.14	122600	124600	119600	157500	84900	121200	121434.81	10.42	0	-18317	126866	124032	121066	118232	115266	122550	116750	183	36300	500	87260	100	1	36610338	44006	-45.63	22.31	12	1.24	-2634.00	5387.00	143600	20241111	-16.30	46350	20240206	159.33	126500	-4.98	20250110	106900	12.44	20250102	143600	-16.30	20241111	46350	159.33	20240206	1.73	N	141080	500	183 억		3816485	N	N	1287	N	00	N
28	20250121	140846	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120500	-700	5	-0.58	49949922300	410865	88.11	122600	124600	119600	157500	84900	121200	121572.76	10.42	0	-11765	126866	124032	121066	118232	115266	122550	116750	183	36300	500	87260	100	1	36610338	44115	-45.75	22.37	12	1.12	-2634.00	5387.00	143600	20241111	-16.09	46350	20240206	159.98	126500	-4.74	20250110	106900	12.72	20250102	143600	-16.09	20241111	46350	159.98	20240206	1.73	N	141080	500	183 억		3816485	N	N	1287	N	00	N
29	20250121	130844	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120400	-800	5	-0.66	42795405900	351326	75.34	122600	124600	119700	157500	84900	121200	121811.42	10.42	0	-1024	126866	124032	121066	118232	115266	122550	116750	183	36300	500	87260	100	1	36610338	44079	-45.71	22.35	12	0.96	-2634.00	5387.00	143600	20241111	-16.16	46350	20240206	159.76	126500	-4.82	20250110	106900	12.63	20250102	143600	-16.16	20241111	46350	159.76	20240206	1.73	N	141080	500	183 억		3816485	N	N	1287	N	00	N
30	20250121	120831	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121100	-100	5	-0.08	38586790300	316379	67.85	122600	124600	119700	157500	84900	121200	121964.26	10.42	0	3280	126866	124032	121066	118232	115266	122550	116750	183	36300	500	87260	100	1	36610338	44335	-45.98	22.48	12	0.86	-2634.00	5387.00	143600	20241111	-15.67	46350	20240206	161.27	126500	-4.27	20250110	106900	13.28	20250102	143600	-15.67	20241111	46350	161.27	20240206	1.73	N	141080	500	183 억		3816485	N	N	1287	N	00	N
31	20250121	110802	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120300	-900	5	-0.74	36148707900	296162	63.51	122600	124600	119700	157500	84900	121200	122057.74	10.42	0	5259	126866	124032	121066	118232	115266	122550	116750	183	36300	500	87260	100	1	36610338	44042	-45.67	22.33	12	0.81	-2634.00	5387.00	143600	20241111	-16.23	46350	20240206	159.55	126500	-4.90	20250110	106900	12.54	20250102	143600	-16.23	20241111	46350	159.55	20240206	1.73	N	141080	500	183 억		3816485	N	N	1287	N	00	N
32	20250121	100756	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120500	-700	5	-0.58	30642363800	250401	53.70	122600	124600	119700	157500	84900	121200	122374.03	10.42	0	19563	126866	124032	121066	118232	115266	122550	116750	183	36300	500	87260	100	1	36610338	44115	-45.75	22.37	12	0.68	-2634.00	5387.00	143600	20241111	-16.09	46350	20240206	159.98	126500	-4.74	20250110	106900	12.72	20250102	143600	-16.09	20241111	46350	159.98	20240206	1.73	N	141080	500	183 억		3816485	N	N	1287	N	00	N
33	20250121	090847	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121800	600	2	0.50	3488162600	28585	6.13	122600	122800	120100	157500	84900	121200	122033.06	10.42	0	-5067	126866	124032	121066	118232	115266	122550	116750	183	36300	500	87260	100	1	36610338	44591	-46.24	22.61	12	0.08	-2634.00	5387.00	143600	20241111	-15.18	46350	20240206	162.78	126500	-3.72	20250110	106900	13.94	20250102	143600	-15.18	20241111	46350	162.78	20240206	1.73	N	141080	500	183 억		3816485	N	N	1287	N	00	N
34	20250120	160835	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121200	-400	5	-0.33	56187362100	464059	99.32	121600	123900	118100	158000	85200	121600	121077.48	10.36	0	20451	126000	123800	120900	118700	115800	124900	119800	183	36400	500	87550	100	1	36610338	44372	-46.01	22.50	12	1.27	-2634.00	5387.00	143600	20241111	-15.60	46350	20240206	161.49	126500	-4.19	20250110	106900	13.38	20250102	143600	-15.60	20241111	46350	161.49	20240206	1.65	N	141080	500	183 억		3792493	N	N	1284	N	00	N
35	20250120	150845	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120700	-900	5	-0.74	54518352100	450255	96.36	121600	123900	118100	158000	85200	121600	121083.13	10.36	0	17804	126000	123800	120900	118700	115800	124900	119800	183	36400	500	87550	100	1	36610338	44189	-45.82	22.41	12	1.23	-2634.00	5387.00	143600	20241111	-15.95	46350	20240206	160.41	126500	-4.58	20250110	106900	12.91	20250102	143600	-15.95	20241111	46350	160.41	20240206	1.65	N	141080	500	183 억		3792493	N	N	1216	N	00	N
36	20250120	140842	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121800	200	2	0.16	48524410700	400745	85.77	121600	123900	118100	158000	85200	121600	121085.34	10.36	0	11213	126000	123800	120900	118700	115800	124900	119800	183	36400	500	87550	100	1	36610338	44591	-46.24	22.61	12	1.09	-2634.00	5387.00	143600	20241111	-15.18	46350	20240206	162.78	126500	-3.72	20250110	106900	13.94	20250102	143600	-15.18	20241111	46350	162.78	20240206	1.65	N	141080	500	183 억		3792493	N	N	1216	N	00	N
37	20250120	130842	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121700	100	2	0.08	44034243400	363721	77.84	121600	123900	118100	158000	85200	121600	121065.80	10.36	0	10236	126000	123800	120900	118700	115800	124900	119800	183	36400	500	87550	100	1	36610338	44555	-46.20	22.59	12	0.99	-2634.00	5387.00	143600	20241111	-15.25	46350	20240206	162.57	126500	-3.79	20250110	106900	13.84	20250102	143600	-15.25	20241111	46350	162.57	20240206	1.65	N	141080	500	183 억		3792493	N	N	1216	N	00	N
38	20250120	120844	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	122300	700	2	0.58	41272201300	341041	72.99	121600	123900	118100	158000	85200	121600	121018.07	10.36	0	13435	126000	123800	120900	118700	115800	124900	119800	183	36400	500	87550	100	1	36610338	44774	-46.43	22.70	12	0.93	-2634.00	5387.00	143600	20241111	-14.83	46350	20240206	163.86	126500	-3.32	20250110	106900	14.41	20250102	143600	-14.83	20241111	46350	163.86	20240206	1.65	N	141080	500	183 억		3792493	N	N	1216	N	00	N
39	20250120	110844	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	122600	1000	2	0.82	36939096900	305617	65.41	121600	123900	118100	158000	85200	121600	120866.97	10.36	0	14880	126000	123800	120900	118700	115800	124900	119800	183	36400	500	87550	100	1	36610338	44884	-46.55	22.76	12	0.83	-2634.00	5387.00	143600	20241111	-14.62	46350	20240206	164.51	126500	-3.08	20250110	106900	14.69	20250102	143600	-14.62	20241111	46350	164.51	20240206	1.65	N	141080	500	183 억		3792493	N	N	1216	N	00	N
40	20250120	100843	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	122000	400	2	0.33	24358868000	202710	43.38	121600	122800	118100	158000	85200	121600	120165.16	10.36	0	-8041	126000	123800	120900	118700	115800	124900	119800	183	36400	500	87550	100	1	36610338	44665	-46.32	22.65	12	0.55	-2634.00	5387.00	143600	20241111	-15.04	46350	20240206	163.21	126500	-3.56	20250110	106900	14.13	20250102	143600	-15.04	20241111	46350	163.21	20240206	1.65	N	141080	500	183 억		3792493	N	N	1216	N	00	N
41	20250120	090845	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119300	-2300	5	-1.89	5844013000	48615	10.40	121600	121600	119200	158000	85200	121600	120206.29	10.36	0	-10623	126000	123800	120900	118700	115800	124900	119800	183	36400	500	87550	100	1	36610338	43676	-45.29	22.15	12	0.13	-2634.00	5387.00	143600	20241111	-16.92	46350	20240206	157.39	126500	-5.69	20250110	106900	11.60	20250102	143600	-16.92	20241111	46350	157.39	20240206	1.65	N	141080	500	183 억		3792493	N	N	1216	N	00	N
42	20250117	160841	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121600	1600	2	1.33	55817449100	464509	72.84	120000	123100	118000	156000	84000	120000	120162.61	10.45	0	-18574	123800	121900	119400	117500	115000	122850	118450	183	36000	500	86400	100	1	36610338	44518	-46.17	22.57	12	1.27	-2634.00	5387.00	143600	20241111	-15.32	46350	20240206	162.35	126500	-3.87	20250110	106900	13.75	20250102	143600	-15.32	20241111	46350	162.35	20240206	1.68	N	141080	500	183 억		3825249	N	N	1216	N	00	N
43	20250117	150844	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121200	1200	2	1.00	53519335500	445598	69.87	120000	123100	118000	156000	84000	120000	120106.80	10.45	0	-19817	123800	121900	119400	117500	115000	122850	118450	183	36000	500	86400	100	1	36610338	44372	-46.01	22.50	12	1.22	-2634.00	5387.00	143600	20241111	-15.60	46350	20240206	161.49	126500	-4.19	20250110	106900	13.38	20250102	143600	-15.60	20241111	46350	161.49	20240206	1.68	N	141080	500	183 억		3825249	N	N	1339	N	00	N
44	20250117	140845	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121600	1600	2	1.33	47240894200	393756	61.74	120000	123100	118000	156000	84000	120000	119975.04	10.45	0	-19087	123800	121900	119400	117500	115000	122850	118450	183	36000	500	86400	100	1	36610338	44518	-46.17	22.57	12	1.08	-2634.00	5387.00	143600	20241111	-15.32	46350	20240206	162.35	126500	-3.87	20250110	106900	13.75	20250102	143600	-15.32	20241111	46350	162.35	20240206	1.68	N	141080	500	183 억		3825249	N	N	1339	N	00	N
45	20250117	130841	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120700	700	2	0.58	31841305000	267279	41.91	120000	120800	118000	156000	84000	120000	119130.86	10.45	0	-3493	123800	121900	119400	117500	115000	122850	118450	183	36000	500	86400	100	1	36610338	44189	-45.82	22.41	12	0.73	-2634.00	5387.00	143600	20241111	-15.95	46350	20240206	160.41	126500	-4.58	20250110	106900	12.91	20250102	143600	-15.95	20241111	46350	160.41	20240206	1.68	N	141080	500	183 억		3825249	N	N	1339	N	00	N
46	20250117	120844	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118900	-1100	5	-0.92	25473803100	214104	33.57	120000	120400	118000	156000	84000	120000	118977.94	10.45	0	-10637	123800	121900	119400	117500	115000	122850	118450	183	36000	500	86400	100	1	36610338	43530	-45.14	22.07	12	0.58	-2634.00	5387.00	143600	20241111	-17.20	46350	20240206	156.53	126500	-6.01	20250110	106900	11.23	20250102	143600	-17.20	20241111	46350	156.53	20240206	1.68	N	141080	500	183 억		3825249	N	N	1339	N	00	N
47	20250117	110842	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118700	-1300	5	-1.08	21184389300	178010	27.91	120000	120400	118000	156000	84000	120000	119005.91	10.45	0	-9689	123800	121900	119400	117500	115000	122850	118450	183	36000	500	86400	100	1	36610338	43456	-45.06	22.03	12	0.49	-2634.00	5387.00	143600	20241111	-17.34	46350	20240206	156.09	126500	-6.17	20250110	106900	11.04	20250102	143600	-17.34	20241111	46350	156.09	20240206	1.68	N	141080	500	183 억		3825249	N	N	1339	N	00	N
48	20250117	100844	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118400	-1600	5	-1.33	14189248000	118952	18.65	120000	120400	118300	156000	84000	120000	119284.60	10.45	0	-12344	123800	121900	119400	117500	115000	122850	118450	183	36000	500	86400	100	1	36610338	43347	-44.95	21.98	12	0.32	-2634.00	5387.00	143600	20241111	-17.55	46350	20240206	155.45	126500	-6.40	20250110	106900	10.76	20250102	143600	-17.55	20241111	46350	155.45	20240206	1.68	N	141080	500	183 억		3825249	N	N	1339	N	00	N
49	20250117	090844	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120200	200	2	0.17	3686895800	30800	4.83	120000	120400	118700	156000	84000	120000	119702.98	10.45	0	-4081	123800	121900	119400	117500	115000	122850	118450	183	36000	500	86400	100	1	36610338	44006	-45.63	22.31	12	0.08	-2634.00	5387.00	143600	20241111	-16.30	46350	20240206	159.33	126500	-4.98	20250110	106900	12.44	20250102	143600	-16.30	20241111	46350	159.33	20240206	1.68	N	141080	500	183 억		3825249	N	N	1339	N	00	N
50	20250116	160837	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120000	4900	2	4.26	76098924600	634503	109.72	117600	121300	116900	149600	80600	115100	119934.53	10.20	0	92583	121300	118200	116000	112900	110700	117100	111800	183	34500	500	82870	100	1	36610338	43932	-45.56	22.28	12	1.73	-2634.00	5387.00	143600	20241111	-16.43	46350	20240206	158.90	126500	-5.14	20250110	106900	12.25	20250102	143600	-16.43	20241111	46350	158.90	20240206	1.67	N	141080	500	183 억		3734359	N	N	1339	N	00	N
51	20250116	150755	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119900	4800	2	4.17	73596970100	613657	106.12	117600	121300	116900	149600	80600	115100	119931.77	10.20	0	91326	121300	118200	116000	112900	110700	117100	111800	183	34500	500	82870	100	1	36610338	43896	-45.52	22.26	12	1.68	-2634.00	5387.00	143600	20241111	-16.50	46350	20240206	158.68	126500	-5.22	20250110	106900	12.16	20250102	143600	-16.50	20241111	46350	158.68	20240206	1.67	N	141080	500	183 억		3734359	N	N	901	N	00	N
52	20250116	140841	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120600	5500	2	4.78	66560645500	555124	96.00	117600	121300	116900	149600	80600	115100	119902.30	10.20	0	92522	121300	118200	116000	112900	110700	117100	111800	183	34500	500	82870	100	1	36610338	44152	-45.79	22.39	12	1.52	-2634.00	5387.00	143600	20241111	-16.02	46350	20240206	160.19	126500	-4.66	20250110	106900	12.82	20250102	143600	-16.02	20241111	46350	160.19	20240206	1.67	N	141080	500	183 억		3734359	N	N	901	N	00	N
53	20250116	130840	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120800	5700	2	4.95	59916582000	500147	86.49	117600	121300	116900	149600	80600	115100	119797.94	10.20	0	83399	121300	118200	116000	112900	110700	117100	111800	183	34500	500	82870	100	1	36610338	44225	-45.86	22.42	12	1.37	-2634.00	5387.00	143600	20241111	-15.88	46350	20240206	160.63	126500	-4.51	20250110	106900	13.00	20250102	143600	-15.88	20241111	46350	160.63	20240206	1.67	N	141080	500	183 억		3734359	N	N	901	N	00	N
54	20250116	120840	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120500	5400	2	4.69	51868909500	433551	74.97	117600	121300	116900	149600	80600	115100	119637.39	10.20	0	70760	121300	118200	116000	112900	110700	117100	111800	183	34500	500	82870	100	1	36610338	44115	-45.75	22.37	12	1.18	-2634.00	5387.00	143600	20241111	-16.09	46350	20240206	159.98	126500	-4.74	20250110	106900	12.72	20250102	143600	-16.09	20241111	46350	159.98	20240206	1.67	N	141080	500	183 억		3734359	N	N	901	N	00	N
55	20250116	110842	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120200	5100	2	4.43	47648388900	398462	68.91	117600	121300	116900	149600	80600	115100	119580.76	10.20	0	64172	121300	118200	116000	112900	110700	117100	111800	183	34500	500	82870	100	1	36610338	44006	-45.63	22.31	12	1.09	-2634.00	5387.00	143600	20241111	-16.30	46350	20240206	159.33	126500	-4.98	20250110	106900	12.44	20250102	143600	-16.30	20241111	46350	159.33	20240206	1.67	N	141080	500	183 억		3734359	N	N	901	N	00	N
56	20250116	100842	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120000	4900	2	4.26	38542561400	322677	55.80	117600	121300	116900	149600	80600	115100	119446.26	10.20	0	59699	121300	118200	116000	112900	110700	117100	111800	183	34500	500	82870	100	1	36610338	43932	-45.56	22.28	12	0.88	-2634.00	5387.00	143600	20241111	-16.43	46350	20240206	158.90	126500	-5.14	20250110	106900	12.25	20250102	143600	-16.43	20241111	46350	158.90	20240206	1.67	N	141080	500	183 억		3734359	N	N	901	N	00	N
57	20250116	090843	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	117100	2000	2	1.74	9229799400	77901	13.47	117600	119600	117100	149600	80600	115100	118481.14	10.20	0	6517	121300	118200	116000	112900	110700	117100	111800	183	34500	500	82870	100	1	36610338	42871	-44.46	21.74	12	0.21	-2634.00	5387.00	143600	20241111	-18.45	46350	20240206	152.64	126500	-7.43	20250110	106900	9.54	20250102	143600	-18.45	20241111	46350	152.64	20240206	1.67	N	141080	500	183 억		3734359	N	N	901	N	00	N
58	20250115	160838	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	115100	-3000	5	-2.54	66753958100	576021	108.43	118200	119100	113800	153500	82700	118100	115886.83	9.90	0	96075	123966	121032	119166	116232	114366	120100	115300	183	35400	500	85030	100	1	36610338	42138	-43.70	21.37	12	1.57	-2634.00	5387.00	143600	20241111	-19.85	46350	20240206	148.33	126500	-9.01	20250110	106900	7.67	20250102	143600	-19.85	20241111	46350	148.33	20240206	1.73	N	141080	500	183 억		3625229	N	N	901	N	00	N
59	20250115	150839	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	114500	-3600	5	-3.05	63557500400	548214	103.20	118200	119100	113800	153500	82700	118100	115932.82	9.90	0	92308	123966	121032	119166	116232	114366	120100	115300	183	35400	500	85030	100	1	36610338	41919	-43.47	21.25	12	1.50	-2634.00	5387.00	143600	20241111	-20.26	46350	20240206	147.03	126500	-9.49	20250110	106900	7.11	20250102	143600	-20.26	20241111	46350	147.03	20240206	1.73	N	141080	500	183 억		3625229	N	N	228	N	00	N
60	20250115	140833	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	115400	-2700	5	-2.29	49770487600	427901	80.55	118200	119100	114200	153500	82700	118100	116310.19	9.90	0	59237	123966	121032	119166	116232	114366	120100	115300	183	35400	500	85030	100	1	36610338	42248	-43.81	21.42	12	1.17	-2634.00	5387.00	143600	20241111	-19.64	46350	20240206	148.98	126500	-8.77	20250110	106900	7.95	20250102	143600	-19.64	20241111	46350	148.98	20240206	1.73	N	141080	500	183 억		3625229	N	N	228	N	00	N
61	20250115	130839	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	115800	-2300	5	-1.95	44076946300	378701	71.29	118200	119100	114200	153500	82700	118100	116386.69	9.90	0	44383	123966	121032	119166	116232	114366	120100	115300	183	35400	500	85030	100	1	36610338	42395	-43.96	21.50	12	1.03	-2634.00	5387.00	143600	20241111	-19.36	46350	20240206	149.84	126500	-8.46	20250110	106900	8.33	20250102	143600	-19.36	20241111	46350	149.84	20240206	1.73	N	141080	500	183 억		3625229	N	N	228	N	00	N
62	20250115	120822	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	116500	-1600	5	-1.35	39406878000	338511	63.72	118200	119100	114200	153500	82700	118100	116408.93	9.90	0	37540	123966	121032	119166	116232	114366	120100	115300	183	35400	500	85030	100	1	36610338	42651	-44.23	21.63	12	0.92	-2634.00	5387.00	143600	20241111	-18.87	46350	20240206	151.35	126500	-7.91	20250110	106900	8.98	20250102	143600	-18.87	20241111	46350	151.35	20240206	1.73	N	141080	500	183 억		3625229	N	N	228	N	00	N
63	20250115	110839	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	116300	-1800	5	-1.52	35088629900	301482	56.75	118200	119100	114200	153500	82700	118100	116383.20	9.90	0	23987	123966	121032	119166	116232	114366	120100	115300	183	35400	500	85030	100	1	36610338	42578	-44.15	21.59	12	0.82	-2634.00	5387.00	143600	20241111	-19.01	46350	20240206	150.92	126500	-8.06	20250110	106900	8.79	20250102	143600	-19.01	20241111	46350	150.92	20240206	1.73	N	141080	500	183 억		3625229	N	N	228	N	00	N
64	20250115	100838	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	117200	-900	5	-0.76	27068031300	232910	43.84	118200	119100	114200	153500	82700	118100	116211.07	9.90	0	11754	123966	121032	119166	116232	114366	120100	115300	183	35400	500	85030	100	1	36610338	42907	-44.50	21.76	12	0.64	-2634.00	5387.00	143600	20241111	-18.38	46350	20240206	152.86	126500	-7.35	20250110	106900	9.64	20250102	143600	-18.38	20241111	46350	152.86	20240206	1.73	N	141080	500	183 억		3625229	N	N	228	N	00	N
65	20250115	090842	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	116500	-1600	5	-1.35	6655700700	56704	10.67	118200	119100	116000	153500	82700	118100	117367.24	9.90	0	-8760	123966	121032	119166	116232	114366	120100	115300	183	35400	500	85030	100	1	36610338	42651	-44.23	21.63	12	0.15	-2634.00	5387.00	143600	20241111	-18.87	46350	20240206	151.35	126500	-7.91	20250110	106900	8.98	20250102	143600	-18.87	20241111	46350	151.35	20240206	1.73	N	141080	500	183 억		3625229	N	N	228	N	00	N
66	20250114	160823	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118100	400	2	0.34	62693280500	525684	81.37	119300	122100	117300	153000	82400	117700	119261.21	9.73	0	58337	125700	121700	118800	114800	111900	120250	113350	183	35300	500	84740	100	1	36610338	43237	-44.84	21.92	12	1.44	-2634.00	5387.00	143600	20241111	-17.76	46350	20240206	154.80	126500	-6.64	20250110	106900	10.48	20250102	143600	-17.76	20241111	46350	154.80	20240206	1.74	N	141080	500	183 억		3562414	N	N	227	N	00	N
67	20250114	150837	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	117800	100	2	0.08	60952378800	510945	79.09	119300	122100	117300	153000	82400	117700	119293.71	9.73	0	55574	125700	121700	118800	114800	111900	120250	113350	183	35300	500	84740	100	1	36610338	43127	-44.72	21.87	12	1.40	-2634.00	5387.00	143600	20241111	-17.97	46350	20240206	154.15	126500	-6.88	20250110	106900	10.20	20250102	143600	-17.97	20241111	46350	154.15	20240206	1.74	N	141080	500	183 억		3562414	N	N	8508	N	00	N
68	20250114	140835	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118000	300	2	0.25	53318189500	446236	69.08	119300	122100	117300	153000	82400	117700	119484.66	9.73	0	55799	125700	121700	118800	114800	111900	120250	113350	183	35300	500	84740	100	1	36610338	43200	-44.80	21.90	12	1.22	-2634.00	5387.00	143600	20241111	-17.83	46350	20240206	154.58	126500	-6.72	20250110	106900	10.38	20250102	143600	-17.83	20241111	46350	154.58	20240206	1.74	N	141080	500	183 억		3562414	N	N	8508	N	00	N
69	20250114	130834	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119400	1700	2	1.44	46983092900	392932	60.83	119300	122100	117300	153000	82400	117700	119570.99	9.73	0	61075	125700	121700	118800	114800	111900	120250	113350	183	35300	500	84740	100	1	36610338	43713	-45.33	22.16	12	1.07	-2634.00	5387.00	143600	20241111	-16.85	46350	20240206	157.61	126500	-5.61	20250110	106900	11.69	20250102	143600	-16.85	20241111	46350	157.61	20240206	1.74	N	141080	500	183 억		3562414	N	N	8508	N	00	N
70	20250114	120831	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120600	2900	2	2.46	37773286200	316639	49.02	119300	122100	117300	153000	82400	117700	119294.95	9.73	0	51133	125700	121700	118800	114800	111900	120250	113350	183	35300	500	84740	100	1	36610338	44152	-45.79	22.39	12	0.86	-2634.00	5387.00	143600	20241111	-16.02	46350	20240206	160.19	126500	-4.66	20250110	106900	12.82	20250102	143600	-16.02	20241111	46350	160.19	20240206	1.74	N	141080	500	183 억		3562414	N	N	8508	N	00	N
71	20250114	110831	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118000	300	2	0.25	31669688100	265454	41.09	119300	122100	117300	153000	82400	117700	119304.43	9.73	0	40187	125700	121700	118800	114800	111900	120250	113350	183	35300	500	84740	100	1	36610338	43200	-44.80	21.90	12	0.73	-2634.00	5387.00	143600	20241111	-17.83	46350	20240206	154.58	126500	-6.72	20250110	106900	10.38	20250102	143600	-17.83	20241111	46350	154.58	20240206	1.74	N	141080	500	183 억		3562414	N	N	8508	N	00	N
72	20250114	100829	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118300	600	2	0.51	25144302600	210163	32.53	119300	122100	117900	153000	82400	117700	119642.77	9.73	0	29157	125700	121700	118800	114800	111900	120250	113350	183	35300	500	84740	100	1	36610338	43310	-44.91	21.96	12	0.57	-2634.00	5387.00	143600	20241111	-17.62	46350	20240206	155.23	126500	-6.48	20250110	106900	10.66	20250102	143600	-17.62	20241111	46350	155.23	20240206	1.74	N	141080	500	183 억		3562414	N	N	8508	N	00	N
73	20250114	090834	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120700	3000	2	2.55	12710447500	105670	16.36	119300	122100	118500	153000	82400	117700	120286.63	9.73	0	33811	125700	121700	118800	114800	111900	120250	113350	183	35300	500	84740	100	1	36610338	44189	-45.82	22.41	12	0.29	-2634.00	5387.00	143600	20241111	-15.95	46350	20240206	160.41	126500	-4.58	20250110	106900	12.91	20250102	143600	-15.95	20241111	46350	160.41	20240206	1.74	N	141080	500	183 억		3562414	N	N	8508	N	00	N
74	20250113	160821	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	117700	-3600	5	-2.97	76094008300	641819	88.79	119400	122800	115900	157600	85000	121300	118557.48	9.44	0	32825	129766	125532	122266	118032	114766	123900	116400	183	36300	500	87330	100	1	36610338	43090	-44.68	21.85	12	1.75	-2634.00	5387.00	143600	20241111	-18.04	46350	20240206	153.94	126500	-6.96	20250110	106900	10.10	20250102	143600	-18.04	20241111	46350	153.94	20240206	1.71	N	141080	500	183 억		3454698	N	N	8508	N	00	N
75	20250113	150825	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	117600	-3700	5	-3.05	72210385200	608841	84.23	119400	122800	115900	157600	85000	121300	118599.62	9.44	0	24632	129766	125532	122266	118032	114766	123900	116400	183	36300	500	87330	100	1	36610338	43054	-44.65	21.83	12	1.66	-2634.00	5387.00	143600	20241111	-18.11	46350	20240206	153.72	126500	-7.04	20250110	106900	10.01	20250102	143600	-18.11	20241111	46350	153.72	20240206	1.71	N	141080	500	183 억		3454698	N	N	1736	N	00	N
76	20250113	140806	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	117400	-3900	5	-3.22	63089604500	530954	73.46	119400	122800	115900	157600	85000	121300	118819.52	9.44	0	7431	129766	125532	122266	118032	114766	123900	116400	183	36300	500	87330	100	1	36610338	42981	-44.57	21.79	12	1.45	-2634.00	5387.00	143600	20241111	-18.25	46350	20240206	153.29	126500	-7.19	20250110	106900	9.82	20250102	143600	-18.25	20241111	46350	153.29	20240206	1.71	N	141080	500	183 억		3454698	N	N	1736	N	00	N
77	20250113	130814	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	117000	-4300	5	-3.54	54483812100	457190	63.25	119400	122800	116600	157600	85000	121300	119167.47	9.44	0	3380	129766	125532	122266	118032	114766	123900	116400	183	36300	500	87330	100	1	36610338	42834	-44.42	21.72	12	1.25	-2634.00	5387.00	143600	20241111	-18.52	46350	20240206	152.43	126500	-7.51	20250110	106900	9.45	20250102	143600	-18.52	20241111	46350	152.43	20240206	1.71	N	141080	500	183 억		3454698	N	N	1736	N	00	N
78	20250113	120817	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118100	-3200	5	-2.64	45261268800	378599	52.38	119400	122800	117500	157600	85000	121300	119545.81	9.44	0	8118	129766	125532	122266	118032	114766	123900	116400	183	36300	500	87330	100	1	36610338	43237	-44.84	21.92	12	1.03	-2634.00	5387.00	143600	20241111	-17.76	46350	20240206	154.80	126500	-6.64	20250110	106900	10.48	20250102	143600	-17.76	20241111	46350	154.80	20240206	1.71	N	141080	500	183 억		3454698	N	N	1736	N	00	N
79	20250113	110815	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118300	-3000	5	-2.47	40477181900	338161	46.78	119400	122800	117500	157600	85000	121300	119694.32	9.44	0	3385	129766	125532	122266	118032	114766	123900	116400	183	36300	500	87330	100	1	36610338	43310	-44.91	21.96	12	0.92	-2634.00	5387.00	143600	20241111	-17.62	46350	20240206	155.23	126500	-6.48	20250110	106900	10.66	20250102	143600	-17.62	20241111	46350	155.23	20240206	1.71	N	141080	500	183 억		3454698	N	N	1736	N	00	N
80	20250113	100815	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118900	-2400	5	-1.98	29398100400	244423	33.82	119400	122800	118200	157600	85000	121300	120272.28	9.44	0	3609	129766	125532	122266	118032	114766	123900	116400	183	36300	500	87330	100	1	36610338	43530	-45.14	22.07	12	0.67	-2634.00	5387.00	143600	20241111	-17.20	46350	20240206	156.53	126500	-6.01	20250110	106900	11.23	20250102	143600	-17.20	20241111	46350	156.53	20240206	1.71	N	141080	500	183 억		3454698	N	N	1736	N	00	N
81	20250113	090820	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121400	100	2	0.08	7811946900	65062	9.00	119400	121900	118200	157600	85000	121300	120054.59	9.44	0	10172	129766	125532	122266	118032	114766	123900	116400	183	36300	500	87330	100	1	36610338	44445	-46.09	22.54	12	0.18	-2634.00	5387.00	143600	20241111	-15.46	46350	20240206	161.92	126500	-4.03	20250110	106900	13.56	20250102	143600	-15.46	20241111	46350	161.92	20240206	1.71	N	141080	500	183 억		3454698	N	N	1736	N	00	N
82	20250110	160757	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121300	-900	5	-0.74	87846113900	718799	90.83	123200	126500	119000	158800	85600	122200	122213.22	9.47	0	-40945	130133	126166	121333	117366	112533	123750	114950	183	36600	500	87980	100	1	36610338	44408	-46.05	22.52	12	1.96	-2634.00	5387.00	143600	20241111	-15.53	46350	20240206	161.70	126500	-4.11	20250110	106900	13.47	20250102	143600	-15.53	20241111	46350	161.70	20240206	1.62	N	141080	500	183 억		3465459	N	N	1735	N	00	N
83	20250110	150808	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121300	-900	5	-0.74	84041371700	687498	86.87	123200	126500	119000	158800	85600	122200	122242.35	9.47	0	-41637	130133	126166	121333	117366	112533	123750	114950	183	36600	500	87980	100	1	36610338	44408	-46.05	22.52	12	1.88	-2634.00	5387.00	143600	20241111	-15.53	46350	20240206	161.70	126500	-4.11	20250110	106900	13.47	20250102	143600	-15.53	20241111	46350	161.70	20240206	1.62	N	141080	500	183 억		3465459	N	N	516	N	00	N
84	20250110	140811	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120200	-2000	5	-1.64	73141256900	597755	75.53	123200	126500	119000	158800	85600	122200	122359.92	9.47	0	-48248	130133	126166	121333	117366	112533	123750	114950	183	36600	500	87980	100	1	36610338	44006	-45.63	22.31	12	1.63	-2634.00	5387.00	143600	20241111	-16.30	46350	20240206	159.33	126500	-4.98	20250110	106900	12.44	20250102	143600	-16.30	20241111	46350	159.33	20240206	1.62	N	141080	500	183 억		3465459	N	N	516	N	00	N
85	20250110	130811	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120000	-2200	5	-1.80	66864605400	545332	68.91	123200	126500	119000	158800	85600	122200	122612.66	9.47	0	-48943	130133	126166	121333	117366	112533	123750	114950	183	36600	500	87980	100	1	36610338	43932	-45.56	22.28	12	1.49	-2634.00	5387.00	143600	20241111	-16.43	46350	20240206	158.90	126500	-5.14	20250110	106900	12.25	20250102	143600	-16.43	20241111	46350	158.90	20240206	1.62	N	141080	500	183 억		3465459	N	N	516	N	00	N
86	20250110	120811	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119400	-2800	5	-2.29	60237042000	490038	61.92	123200	126500	119300	158800	85600	122200	122923.21	9.47	0	-41208	130133	126166	121333	117366	112533	123750	114950	183	36600	500	87980	100	1	36610338	43713	-45.33	22.16	12	1.34	-2634.00	5387.00	143600	20241111	-16.85	46350	20240206	157.61	126500	-5.61	20250110	106900	11.69	20250102	143600	-16.85	20241111	46350	157.61	20240206	1.62	N	141080	500	183 억		3465459	N	N	516	N	00	N
87	20250110	110810	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121000	-1200	5	-0.98	50031998700	405129	51.19	123200	126500	121000	158800	85600	122200	123496.46	9.47	0	-34038	130133	126166	121333	117366	112533	123750	114950	183	36600	500	87980	100	1	36610338	44299	-45.94	22.46	12	1.11	-2634.00	5387.00	143600	20241111	-15.74	46350	20240206	161.06	126500	-4.35	20250110	106900	13.19	20250102	143600	-15.74	20241111	46350	161.06	20240206	1.62	N	141080	500	183 억		3465459	N	N	516	N	00	N
88	20250110	100808	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	123100	900	2	0.74	39111201000	315708	39.89	123200	126500	122000	158800	85600	122200	123884.10	9.47	0	-2813	130133	126166	121333	117366	112533	123750	114950	183	36600	500	87980	100	1	36610338	45067	-46.74	22.85	12	0.86	-2634.00	5387.00	143600	20241111	-14.28	46350	20240206	165.59	126500	-2.69	20250110	106900	15.15	20250102	143600	-14.28	20241111	46350	165.59	20240206	1.62	N	141080	500	183 억		3465459	N	N	516	N	00	N
89	20250110	090812	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	123800	1600	2	1.31	5857407300	47458	6.00	123200	124300	122500	158800	85600	122200	123422.97	9.47	0	-8699	130133	126166	121333	117366	112533	123750	114950	183	36600	500	87980	100	1	36610338	45324	-47.00	22.98	12	0.13	-2634.00	5387.00	143600	20241111	-13.79	46350	20240206	167.10	125500	-1.35	20250107	106900	15.81	20250102	143600	-13.79	20241111	46350	167.10	20240206	1.62	N	141080	500	183 억		3465459	N	N	516	N	00	N
90	20250109	160804	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	122200	1200	2	0.99	95875252800	788279	89.97	122600	125300	116500	157300	84700	121000	121625.64	9.32	0	8781	128200	124600	121500	117900	114800	123050	116350	183	36300	500	87120	100	1	36610338	44738	-46.39	22.68	12	2.15	-2634.00	5387.00	143600	20241111	-14.90	46350	20240206	163.65	125500	-2.63	20250107	106900	14.31	20250102	143600	-14.90	20241111	46350	163.65	20240206	1.64	N	141080	500	183 억		3411783	N	N	516	N	00	N
91	20250109	150800	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	122800	1800	2	1.49	89801278700	738594	84.29	122600	125300	116500	157300	84700	121000	121584.23	9.32	0	6188	128200	124600	121500	117900	114800	123050	116350	183	36300	500	87120	100	1	36610338	44957	-46.62	22.80	12	2.02	-2634.00	5387.00	143600	20241111	-14.48	46350	20240206	164.94	125500	-2.15	20250107	106900	14.87	20250102	143600	-14.48	20241111	46350	164.94	20240206	1.64	N	141080	500	183 억		3411783	N	N	6976	N	00	N
92	20250109	140805	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	122200	1200	2	0.99	82142178600	676242	77.18	122600	125300	116500	157300	84700	121000	121468.74	9.32	0	1133	128200	124600	121500	117900	114800	123050	116350	183	36300	500	87120	100	1	36610338	44738	-46.39	22.68	12	1.85	-2634.00	5387.00	143600	20241111	-14.90	46350	20240206	163.65	125500	-2.63	20250107	106900	14.31	20250102	143600	-14.90	20241111	46350	163.65	20240206	1.64	N	141080	500	183 억		3411783	N	N	6976	N	00	N
93	20250109	130805	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	123100	2100	2	1.74	77037383400	634650	72.43	122600	125300	116500	157300	84700	121000	121385.73	9.32	0	-731	128200	124600	121500	117900	114800	123050	116350	183	36300	500	87120	100	1	36610338	45067	-46.74	22.85	12	1.73	-2634.00	5387.00	143600	20241111	-14.28	46350	20240206	165.59	125500	-1.91	20250107	106900	15.15	20250102	143600	-14.28	20241111	46350	165.59	20240206	1.64	N	141080	500	183 억		3411783	N	N	6976	N	00	N
94	20250109	120805	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	123600	2600	2	2.15	71669791600	591190	67.47	122600	125300	116500	157300	84700	121000	121229.78	9.32	0	-823	128200	124600	121500	117900	114800	123050	116350	183	36300	500	87120	100	1	36610338	45250	-46.92	22.94	12	1.61	-2634.00	5387.00	143600	20241111	-13.93	46350	20240206	166.67	125500	-1.51	20250107	106900	15.62	20250102	143600	-13.93	20241111	46350	166.67	20240206	1.64	N	141080	500	183 억		3411783	N	N	6976	N	00	N
95	20250109	110810	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	123200	2200	2	1.82	64702126600	534666	61.02	122600	125300	116500	157300	84700	121000	121014.11	9.32	0	5083	128200	124600	121500	117900	114800	123050	116350	183	36300	500	87120	100	1	36610338	45104	-46.77	22.87	12	1.46	-2634.00	5387.00	143600	20241111	-14.21	46350	20240206	165.80	125500	-1.83	20250107	106900	15.25	20250102	143600	-14.21	20241111	46350	165.80	20240206	1.64	N	141080	500	183 억		3411783	N	N	6976	N	00	N
96	20250109	100807	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121500	500	2	0.41	40820246200	341123	38.93	122600	122900	116500	157300	84700	121000	119663.60	9.32	0	-8693	128200	124600	121500	117900	114800	123050	116350	183	36300	500	87120	100	1	36610338	44482	-46.13	22.55	12	0.93	-2634.00	5387.00	143600	20241111	-15.39	46350	20240206	162.14	125500	-3.19	20250107	106900	13.66	20250102	143600	-15.39	20241111	46350	162.14	20240206	1.64	N	141080	500	183 억		3411783	N	N	6976	N	00	N
97	20250109	090811	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119100	-1900	5	-1.57	8194544100	67799	7.74	122600	122900	118600	157300	84700	121000	120864.91	9.32	0	2544	128200	124600	121500	117900	114800	123050	116350	183	36300	500	87120	100	1	36610338	43603	-45.22	22.11	12	0.19	-2634.00	5387.00	143600	20241111	-17.06	46350	20240206	156.96	125500	-5.10	20250107	106900	11.41	20250102	143600	-17.06	20241111	46350	156.96	20240206	1.64	N	141080	500	183 억		3411783	N	N	6976	N	00	N
98	20250108	160800	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121000	-4000	5	-3.20	105717822500	872692	107.49	124000	125100	118400	162500	87500	125000	121139.56	9.69	0	-169382	130066	127532	122966	120432	115866	128800	121700	183	37500	500	90000	100	1	36610338	44299	-45.94	22.46	12	2.38	-2634.00	5387.00	143600	20241111	-15.74	46350	20240206	161.06	125500	-3.59	20250107	106900	13.19	20250102	143600	-15.74	20241111	46350	161.06	20240206	1.51	N	141080	500	183 억		3546578	N	N	6976	N	00	N
99	20250108	150802	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120900	-4100	5	-3.28	100789711000	831939	102.47	124000	125100	118400	162500	87500	125000	121149.81	9.69	0	-160586	130066	127532	122966	120432	115866	128800	121700	183	37500	500	90000	100	1	36610338	44262	-45.90	22.44	12	2.27	-2634.00	5387.00	143600	20241111	-15.81	46350	20240206	160.84	125500	-3.67	20250107	106900	13.10	20250102	143600	-15.81	20241111	46350	160.84	20240206	1.51	N	141080	500	183 억		3546578	N	N	1457	N	00	N
100	20250108	140805	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120300	-4700	5	-3.76	90012722300	742755	91.49	124000	125100	118400	162500	87500	125000	121187.02	9.69	0	-157869	130066	127532	122966	120432	115866	128800	121700	183	37500	500	90000	100	1	36610338	44042	-45.67	22.33	12	2.03	-2634.00	5387.00	143600	20241111	-16.23	46350	20240206	159.55	125500	-4.14	20250107	106900	12.54	20250102	143600	-16.23	20241111	46350	159.55	20240206	1.51	N	141080	500	183 억		3546578	N	N	1457	N	00	N
101	20250108	130804	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121500	-3500	5	-2.80	81907010800	675404	83.19	124000	125100	118400	162500	87500	125000	121270.47	9.69	0	-140555	130066	127532	122966	120432	115866	128800	121700	183	37500	500	90000	100	1	36610338	44482	-46.13	22.55	12	1.84	-2634.00	5387.00	143600	20241111	-15.39	46350	20240206	162.14	125500	-3.19	20250107	106900	13.66	20250102	143600	-15.39	20241111	46350	162.14	20240206	1.51	N	141080	500	183 억		3546578	N	N	1457	N	00	N
102	20250108	120801	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119500	-5500	5	-4.40	72095569400	593658	73.12	124000	125100	118400	162500	87500	125000	121442.21	9.69	0	-117334	130066	127532	122966	120432	115866	128800	121700	183	37500	500	90000	100	1	36610338	43749	-45.37	22.18	12	1.62	-2634.00	5387.00	143600	20241111	-16.78	46350	20240206	157.82	125500	-4.78	20250107	106900	11.79	20250102	143600	-16.78	20241111	46350	157.82	20240206	1.51	N	141080	500	183 억		3546578	N	N	1457	N	00	N
103	20250108	110802	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119600	-5400	5	-4.32	57028136600	467223	57.55	124000	125100	119300	162500	87500	125000	122056.88	9.69	0	-104848	130066	127532	122966	120432	115866	128800	121700	183	37500	500	90000	100	1	36610338	43786	-45.41	22.20	12	1.28	-2634.00	5387.00	143600	20241111	-16.71	46350	20240206	158.04	125500	-4.70	20250107	106900	11.88	20250102	143600	-16.71	20241111	46350	158.04	20240206	1.51	N	141080	500	183 억		3546578	N	N	1457	N	00	N
104	20250108	100803	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121000	-4000	5	-3.20	36687089800	298240	36.74	124000	125100	121000	162500	87500	125000	123011.17	9.69	0	-65910	130066	127532	122966	120432	115866	128800	121700	183	37500	500	90000	100	1	36610338	44299	-45.94	22.46	12	0.81	-2634.00	5387.00	143600	20241111	-15.74	46350	20240206	161.06	125500	-3.59	20250107	106900	13.19	20250102	143600	-15.74	20241111	46350	161.06	20240206	1.51	N	141080	500	183 억		3546578	N	N	1457	N	00	N
105	20250108	090803	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	124200	-800	5	-0.64	6941603700	55859	6.88	124000	125100	123600	162500	87500	125000	124268.53	9.69	0	-5714	130066	127532	122966	120432	115866	128800	121700	183	37500	500	90000	100	1	36610338	45470	-47.15	23.06	12	0.15	-2634.00	5387.00	143600	20241111	-13.51	46350	20240206	167.96	125500	-1.04	20250107	106900	16.18	20250102	143600	-13.51	20241111	46350	167.96	20240206	1.51	N	141080	500	183 억		3546578	N	N	1457	N	00	N
106	20250107	160756	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	125000	5800	2	4.87	99088641700	807100	119.47	119000	125500	118400	154900	83500	119200	122769.71	9.67	0	13417	123933	121566	118933	116566	113933	122750	117750	183	35700	500	85820	100	1	36610338	45763	-47.46	23.20	12	2.20	-2634.00	5387.00	143600	20241111	-12.95	46350	20240206	169.69	125500	-0.40	20250107	106900	16.93	20250102	143600	-12.95	20241111	46350	169.69	20240206	1.53	N	141080	500	183 억		3540609	N	N	1457	N	00	N
107	20250107	150757	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	125200	6000	2	5.03	94243031200	768356	113.74	119000	125500	118400	154900	83500	119200	122655.54	9.67	0	13981	123933	121566	118933	116566	113933	122750	117750	183	35700	500	85820	100	1	36610338	45836	-47.53	23.24	12	2.10	-2634.00	5387.00	143600	20241111	-12.81	46350	20240206	170.12	125500	-0.24	20250107	106900	17.12	20250102	143600	-12.81	20241111	46350	170.12	20240206	1.53	N	141080	500	183 억		3540609	N	N	984	N	00	N
108	20250107	140755	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	125000	5800	2	4.87	81618909300	667218	98.77	119000	125500	118400	154900	83500	119200	122327.32	9.67	0	20872	123933	121566	118933	116566	113933	122750	117750	183	35700	500	85820	100	1	36610338	45763	-47.46	23.20	12	1.82	-2634.00	5387.00	143600	20241111	-12.95	46350	20240206	169.69	125500	-0.40	20250107	106900	16.93	20250102	143600	-12.95	20241111	46350	169.69	20240206	1.53	N	141080	500	183 억		3540609	N	N	984	N	00	N
109	20250107	130755	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	122100	2900	2	2.43	53623087800	442126	65.45	119000	122700	118400	154900	83500	119200	121284.75	9.67	0	-13318	123933	121566	118933	116566	113933	122750	117750	183	35700	500	85820	100	1	36610338	44701	-46.36	22.67	12	1.21	-2634.00	5387.00	143600	20241111	-14.97	46350	20240206	163.43	122700	-0.49	20250107	106900	14.22	20250102	143600	-14.97	20241111	46350	163.43	20240206	1.53	N	141080	500	183 억		3540609	N	N	984	N	00	N
110	20250107	120757	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	122300	3100	2	2.60	46640268800	384757	56.95	119000	122700	118400	154900	83500	119200	121220.20	9.67	0	-18054	123933	121566	118933	116566	113933	122750	117750	183	35700	500	85820	100	1	36610338	44774	-46.43	22.70	12	1.05	-2634.00	5387.00	143600	20241111	-14.83	46350	20240206	163.86	122700	-0.33	20250107	106900	14.41	20250102	143600	-14.83	20241111	46350	163.86	20240206	1.53	N	141080	500	183 억		3540609	N	N	984	N	00	N
111	20250107	110752	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	121600	2400	2	2.01	37306281300	308330	45.64	119000	122700	118400	154900	83500	119200	120994.80	9.67	0	-26353	123933	121566	118933	116566	113933	122750	117750	183	35700	500	85820	100	1	36610338	44518	-46.17	22.57	12	0.84	-2634.00	5387.00	143600	20241111	-15.32	46350	20240206	162.35	122700	-0.90	20250107	106900	13.75	20250102	143600	-15.32	20241111	46350	162.35	20240206	1.53	N	141080	500	183 억		3540609	N	N	984	N	00	N
112	20250107	100758	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120500	1300	2	1.09	30591156300	252841	37.43	119000	122700	118400	154900	83500	119200	120989.88	9.67	0	-31314	123933	121566	118933	116566	113933	122750	117750	183	35700	500	85820	100	1	36610338	44115	-45.75	22.37	12	0.69	-2634.00	5387.00	143600	20241111	-16.09	46350	20240206	159.98	122700	-1.79	20250107	106900	12.72	20250102	143600	-16.09	20241111	46350	159.98	20240206	1.53	N	141080	500	183 억		3540609	N	N	984	N	00	N
113	20250107	090759	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119500	300	2	0.25	4865482500	40726	6.03	119000	120400	118400	154900	83500	119200	119468.88	9.67	0	-9174	123933	121566	118933	116566	113933	122750	117750	183	35700	500	85820	100	1	36610338	43749	-45.37	22.18	12	0.11	-2634.00	5387.00	143600	20241111	-16.78	46350	20240206	157.82	121300	-1.48	20250106	106900	11.79	20250102	143600	-16.78	20241111	46350	157.82	20240206	1.53	N	141080	500	183 억		3540609	N	N	984	N	00	N
114	20250106	160748	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	119200	1100	2	0.93	80189679200	672919	64.05	118500	121300	116300	153500	82700	118100	119166.89	10.11	0	-144528	126433	122266	114833	110666	103233	124350	112750	183	35400	500	85030	100	1	36610338	43640	-45.25	22.13	12	1.84	-2634.00	5387.00	143600	20241111	-16.99	46350	20240206	157.17	121300	-1.73	20250106	106900	11.51	20250102	143600	-16.99	20241111	46350	157.17	20240206	1.43	N	141080	500	183 억		3700976	N	N	984	N	00	N
115	20250106	150746	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118300	200	2	0.17	77653306800	651619	62.03	118500	121300	116300	153500	82700	118100	119169.81	10.11	0	-139099	126433	122266	114833	110666	103233	124350	112750	183	35400	500	85030	100	1	36610338	43310	-44.91	21.96	12	1.78	-2634.00	5387.00	143600	20241111	-17.62	46350	20240206	155.23	121300	-2.47	20250106	106900	10.66	20250102	143600	-17.62	20241111	46350	155.23	20240206	1.43	N	141080	500	183 억		3700976	N	N	247	N	00	N
116	20250106	140747	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120000	1900	2	1.61	68120344500	571666	54.42	118500	121300	116300	153500	82700	118100	119161.10	10.11	0	-134766	126433	122266	114833	110666	103233	124350	112750	183	35400	500	85030	100	1	36610338	43932	-45.56	22.28	12	1.56	-2634.00	5387.00	143600	20241111	-16.43	46350	20240206	158.90	121300	-1.07	20250106	106900	12.25	20250102	143600	-16.43	20241111	46350	158.90	20240206	1.43	N	141080	500	183 억		3700976	N	N	247	N	00	N
117	20250106	130745	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120300	2200	2	1.86	57651434300	484769	46.14	118500	121300	116300	153500	82700	118100	118925.58	10.11	0	-120535	126433	122266	114833	110666	103233	124350	112750	183	35400	500	85030	100	1	36610338	44042	-45.67	22.33	12	1.32	-2634.00	5387.00	143600	20241111	-16.23	46350	20240206	159.55	121300	-0.82	20250106	106900	12.54	20250102	143600	-16.23	20241111	46350	159.55	20240206	1.43	N	141080	500	183 억		3700976	N	N	247	N	00	N
118	20250106	120744	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	120400	2300	2	1.95	52105209900	438621	41.75	118500	121300	116300	153500	82700	118100	118793.25	10.11	0	-112869	126433	122266	114833	110666	103233	124350	112750	183	35400	500	85030	100	1	36610338	44079	-45.71	22.35	12	1.20	-2634.00	5387.00	143600	20241111	-16.16	46350	20240206	159.76	121300	-0.74	20250106	106900	12.63	20250102	143600	-16.16	20241111	46350	159.76	20240206	1.43	N	141080	500	183 억		3700976	N	N	247	N	00	N
119	20250106	110743	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118800	700	2	0.59	46117646900	388669	37.00	118500	121300	116300	153500	82700	118100	118655.33	10.11	0	-106427	126433	122266	114833	110666	103233	124350	112750	183	35400	500	85030	100	1	36610338	43493	-45.10	22.05	12	1.06	-2634.00	5387.00	143600	20241111	-17.27	46350	20240206	156.31	121300	-2.06	20250106	106900	11.13	20250102	143600	-17.27	20241111	46350	156.31	20240206	1.43	N	141080	500	183 억		3700976	N	N	247	N	00	N
120	20250106	100741	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118200	100	2	0.08	36915145500	311463	29.65	118500	121300	116300	153500	82700	118100	118521.77	10.11	0	-89082	126433	122266	114833	110666	103233	124350	112750	183	35400	500	85030	100	1	36610338	43273	-44.87	21.94	12	0.85	-2634.00	5387.00	143600	20241111	-17.69	46350	20240206	155.02	121300	-2.56	20250106	106900	10.57	20250102	143600	-17.69	20241111	46350	155.02	20240206	1.43	N	141080	500	183 억		3700976	N	N	247	N	00	N
121	20250106	090741	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	117100	-1000	5	-0.85	10649420800	90421	8.61	118500	119500	116300	153500	82700	118100	117775.96	10.11	0	-17887	126433	122266	114833	110666	103233	124350	112750	183	35400	500	85030	100	1	36610338	42871	-44.46	21.74	12	0.25	-2634.00	5387.00	143600	20241111	-18.45	46350	20240206	152.64	119500	-2.01	20250106	106900	9.54	20250102	143600	-18.45	20241111	46350	152.64	20240206	1.43	N	141080	500	183 억		3700976	N	N	247	N	00	N
122	20250103	160737	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118100	9300	2	8.55	119651912600	1045044	148.79	109200	119000	107400	141400	76200	108800	114491.29	10.13	0	34359	117266	113032	109966	105732	102666	111500	104200	183	32600	500	78330	100	1	36610338	43237	-44.84	21.92	12	2.85	-2634.00	5387.00	143600	20241111	-17.76	46350	20240206	154.80	119000	-0.76	20250103	106900	10.48	20250102	143600	-17.76	20241111	46350	154.80	20240206	1.46	N	141080	500	183 억		3710140	N	N	247	N	00	N
123	20250103	150740	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	118800	10000	2	9.19	112666742900	986124	140.40	109200	118900	107400	141400	76200	108800	114252.59	10.13	0	32517	117266	113032	109966	105732	102666	111500	104200	183	32600	500	78330	100	1	36610338	43493	-45.10	22.05	12	2.69	-2634.00	5387.00	143600	20241111	-17.27	46350	20240206	156.31	118900	-0.08	20250103	106900	11.13	20250102	143600	-17.27	20241111	46350	156.31	20240206	1.46	N	141080	500	183 억		3710140	N	N	333	N	00	N
124	20250103	140740	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	116200	7400	2	6.80	87108354700	769183	109.52	109200	117200	107400	141400	76200	108800	113248.40	10.13	0	6689	117266	113032	109966	105732	102666	111500	104200	183	32600	500	78330	100	1	36610338	42541	-44.12	21.57	12	2.10	-2634.00	5387.00	143600	20241111	-19.08	46350	20240206	150.70	117200	-0.85	20250103	106900	8.70	20250102	143600	-19.08	20241111	46350	150.70	20240206	1.46	N	141080	500	183 억		3710140	N	N	333	N	00	N
125	20250103	130739	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	113700	4900	2	4.50	58997039100	526064	74.90	109200	115000	107400	141400	76200	108800	112148.59	10.13	0	-34000	117266	113032	109966	105732	102666	111500	104200	183	32600	500	78330	100	1	36610338	41626	-43.17	21.11	12	1.44	-2634.00	5387.00	143600	20241111	-20.82	46350	20240206	145.31	115000	-1.13	20250103	106900	6.36	20250102	143600	-20.82	20241111	46350	145.31	20240206	1.46	N	141080	500	183 억		3710140	N	N	333	N	00	N
126	20250103	120739	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	112700	3900	2	3.58	50650708100	452666	64.45	109200	115000	107400	141400	76200	108800	111894.82	10.13	0	-40684	117266	113032	109966	105732	102666	111500	104200	183	32600	500	78330	100	1	36610338	41260	-42.79	20.92	12	1.24	-2634.00	5387.00	143600	20241111	-21.52	46350	20240206	143.15	115000	-2.00	20250103	106900	5.43	20250102	143600	-21.52	20241111	46350	143.15	20240206	1.46	N	141080	500	183 억		3710140	N	N	333	N	00	N
127	20250103	110740	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	111900	3100	2	2.85	46411105900	414988	59.09	109200	115000	107400	141400	76200	108800	111837.87	10.13	0	-32874	117266	113032	109966	105732	102666	111500	104200	183	32600	500	78330	100	1	36610338	40967	-42.48	20.77	12	1.13	-2634.00	5387.00	143600	20241111	-22.08	46350	20240206	141.42	115000	-2.70	20250103	106900	4.68	20250102	143600	-22.08	20241111	46350	141.42	20240206	1.46	N	141080	500	183 억		3710140	N	N	333	N	00	N
128	20250103	100737	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	112300	3500	2	3.22	35418830900	316533	45.07	109200	115000	107400	141400	76200	108800	111897.03	10.13	0	-23052	117266	113032	109966	105732	102666	111500	104200	183	32600	500	78330	100	1	36610338	41113	-42.63	20.85	12	0.86	-2634.00	5387.00	143600	20241111	-21.80	46350	20240206	142.29	115000	-2.35	20250103	106900	5.05	20250102	143600	-21.80	20241111	46350	142.29	20240206	1.46	N	141080	500	183 억		3710140	N	N	333	N	00	N
129	20250103	090740	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	108700	-100	5	-0.09	3081147800	28508	4.06	109200	109200	107400	141400	76200	108800	108077.88	10.13	0	-12081	117266	113032	109966	105732	102666	111500	104200	183	32600	500	78330	100	1	36610338	39795	-41.27	20.18	12	0.08	-2634.00	5387.00	143600	20241111	-24.30	46350	20240206	134.52	114200	-4.82	20250102	106900	1.68	20250102	143600	-24.30	20241111	46350	134.52	20240206	1.46	N	141080	500	183 억		3710140	N	N	333	N	00	N
130	20250102	160732	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	108800	-200	5	-0.18	77158308600	700479	111.96	111200	114200	106900	141700	76300	109000	110153.91	10.48	0	-132439	115466	112232	107666	104432	99866	113850	106050	183	32700	500	78480	100	1	36610338	39832	-41.31	20.20	12	1.91	-2634.00	5387.00	143600	20241111	-24.23	46350	20240206	134.74	114200	-4.73	20250102	106900	1.78	20250102	143600	-24.23	20241111	46350	134.74	20240206	1.47	N	141080	500	183 억		3838092	N	N	333	N	00	N
131	20250102	150734	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	108400	-600	5	-0.55	74619735200	677097	108.23	111200	114200	106900	141700	76300	109000	110207.39	10.48	0	-127810	115466	112232	107666	104432	99866	113850	106050	183	32700	500	78480	100	1	36610338	39686	-41.15	20.12	12	1.85	-2634.00	5387.00	143600	20241111	-24.51	46350	20240206	133.87	114200	-5.08	20250102	106900	1.40	20250102	143600	-24.51	20241111	46350	133.87	20240206	1.47	N	141080	500	183 억		3838092	N	N	338	N	00	N
132	20250102	140730	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	107400	-1600	5	-1.47	62533672800	565095	90.32	111200	114200	107100	141700	76300	109000	110663.77	10.48	0	-138627	115466	112232	107666	104432	99866	113850	106050	183	32700	500	78480	100	1	36610338	39320	-40.77	19.94	12	1.54	-2634.00	5387.00	143600	20241111	-25.21	46350	20240206	131.72	114200	-5.95	20250102	107100	0.28	20250102	143600	-25.21	20241111	46350	131.72	20240206	1.47	N	141080	500	183 억		3838092	N	N	338	N	00	N
133	20250102	130732	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	109400	400	2	0.37	53167549100	478844	76.54	111200	114200	108100	141700	76300	109000	111037.92	10.48	0	-126515	115466	112232	107666	104432	99866	113850	106050	183	32700	500	78480	100	1	36610338	40052	-41.53	20.31	12	1.31	-2634.00	5387.00	143600	20241111	-23.82	46350	20240206	136.03	114200	-4.20	20250102	108100	1.20	20250102	143600	-23.82	20241111	46350	136.03	20240206	1.47	N	141080	500	183 억		3838092	N	N	338	N	00	N
134	20250102	120730	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	110300	1300	2	1.19	45113680300	405189	64.76	111200	114200	108100	141700	76300	109000	111346.35	10.48	0	-118145	115466	112232	107666	104432	99866	113850	106050	183	32700	500	78480	100	1	36610338	40381	-41.88	20.48	12	1.11	-2634.00	5387.00	143600	20241111	-23.19	46350	20240206	137.97	114200	-3.42	20250102	108100	2.04	20250102	143600	-23.19	20241111	46350	137.97	20240206	1.47	N	141080	500	183 억		3838092	N	N	338	N	00	N
135	20250102	110721	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	111300	2300	2	2.11	38453658400	344885	55.13	111200	114200	108100	141700	76300	109000	111505.21	10.48	0	-97602	115466	112232	107666	104432	99866	113850	106050	183	32700	500	78480	100	1	36610338	40747	-42.26	20.66	12	0.94	-2634.00	5387.00	143600	20241111	-22.49	46350	20240206	140.13	114200	-2.54	20250102	108100	2.96	20250102	143600	-22.49	20241111	46350	140.13	20240206	1.47	N	141080	500	183 억		3838092	N	N	338	N	00	N
136	20250102	100729	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	109500	500	2	0.46	6068676000	55123	8.81	111200	111200	109200	141700	76300	109000	110116.11	10.48	0	-16945	115466	112232	107666	104432	99866	113850	106050	183	32700	500	78480	100	1	36610338	40088	-41.57	20.33	12	0.15	-2634.00	5387.00	143600	20241111	-23.75	46350	20240206	136.25	111200	-1.53	20250102	109200	0.27	20250102	143600	-23.75	20241111	46350	136.25	20240206	1.47	N	141080	500	183 억		3838092	N	N	338	N	00	N
137	20250102	090722	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	109000	0	3	0.00	0	0	0.00	0	0	0	141700	76300	109000	0.00	10.48	0	0	115466	112232	107666	104432	99866	113850	106050	183	32700	500	78480	100	1	36610338	39905	-41.38	20.23	12	0.00	-2634.00	5387.00	143600	20241111	-24.09	46350	20240206	135.17	0	0.00	0	0	0.00	0	143600	-24.09	20241111	46350	135.17	20240206	1.47	N	141080	500	183 억		3838092	N	N	338	N	00	N