KissMeData/141080/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160903	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	94100	-1900	5	-1.98	23542140350	247786	94.85	96600	97500	93700	124800	67200	96000	95011.11	11.79	43323	100133	98066	97033	94966	93933	97550	94450	183	28800	500	69120	100	1	36610338	34450	416.37	5.38	12	0.68	226.00	17504.00	143600	20241111	-34.47	58800	20240417	60.03	130800	-28.06	20250206	93700	0.43	20250328	143600	-34.47	20241111	58800	60.03	20240417	1.62	N	141080	500	183 억	4315706	N	N	1004	N	N
3	20250328	150907	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	94200	-1800	5	-1.88	22379942000	235435	90.12	96600	97500	93700	124800	67200	96000	95057.84	11.79	37475	100133	98066	97033	94966	93933	97550	94450	183	28800	500	69120	100	1	36610338	34487	416.81	5.38	12	0.64	226.00	17504.00	143600	20241111	-34.40	58800	20240417	60.20	130800	-27.98	20250206	93700	0.53	20250328	143600	-34.40	20241111	58800	60.20	20240417	1.62	N	141080	500	183 억	4315706	N	N	1410	N	N
4	20250328	140909	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	94100	-1900	5	-1.98	17867329200	187445	71.75	96600	97500	94000	124800	67200	96000	95320.38	11.79	17142	100133	98066	97033	94966	93933	97550	94450	183	28800	500	69120	100	1	36610338	34450	416.37	5.38	12	0.51	226.00	17504.00	143600	20241111	-34.47	58800	20240417	60.03	130800	-28.06	20250206	94000	0.11	20250328	143600	-34.47	20241111	58800	60.03	20240417	1.62	N	141080	500	183 억	4315706	N	N	1410	N	N
5	20250328	130907	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	94700	-1300	5	-1.35	15574190300	163120	62.44	96600	97500	94100	124800	67200	96000	95476.89	11.79	19340	100133	98066	97033	94966	93933	97550	94450	183	28800	500	69120	100	1	36610338	34670	419.03	5.41	12	0.45	226.00	17504.00	143600	20241111	-34.05	58800	20240417	61.05	130800	-27.60	20250206	94100	0.64	20250328	143600	-34.05	20241111	58800	61.05	20240417	1.62	N	141080	500	183 억	4315706	N	N	1410	N	N
6	20250328	120906	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	94600	-1400	5	-1.46	12607946850	131711	50.42	96600	97500	94500	124800	67200	96000	95724.33	11.79	12578	100133	98066	97033	94966	93933	97550	94450	183	28800	500	69120	100	1	36610338	34633	418.58	5.40	12	0.36	226.00	17504.00	143600	20241111	-34.12	58800	20240417	60.88	130800	-27.68	20250206	94500	0.11	20250328	143600	-34.12	20241111	58800	60.88	20240417	1.62	N	141080	500	183 억	4315706	N	N	1410	N	N
7	20250328	110903	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	95300	-700	5	-0.73	9485296900	98797	37.82	96600	97500	95100	124800	67200	96000	96007.94	11.79	4565	100133	98066	97033	94966	93933	97550	94450	183	28800	500	69120	100	1	36610338	34890	421.68	5.44	12	0.27	226.00	17504.00	143600	20241111	-33.64	58800	20240417	62.07	130800	-27.14	20250206	95100	0.21	20250328	143600	-33.64	20241111	58800	62.07	20240417	1.62	N	141080	500	183 억	4315706	N	N	1410	N	N
8	20250328	100909	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	95700	-300	5	-0.31	6580034250	68442	26.20	96600	97500	95100	124800	67200	96000	96140.30	11.79	-1122	100133	98066	97033	94966	93933	97550	94450	183	28800	500	69120	100	1	36610338	35036	423.45	5.47	12	0.19	226.00	17504.00	143600	20241111	-33.36	58800	20240417	62.76	130800	-26.83	20250206	95100	0.63	20250328	143600	-33.36	20241111	58800	62.76	20240417	1.62	N	141080	500	183 억	4315706	N	N	1410	N	N
9	20250328	090913	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	95800	-200	5	-0.21	1652284400	17149	6.56	96600	97500	95600	124800	67200	96000	96348.73	11.79	-376	100133	98066	97033	94966	93933	97550	94450	183	28800	500	69120	100	1	36610338	35073	423.89	5.47	12	0.05	226.00	17504.00	143600	20241111	-33.29	58800	20240417	62.93	130800	-26.76	20250206	95600	0.21	20250328	143600	-33.29	20241111	58800	62.93	20240417	1.62	N	141080	500	183 억	4315706	N	N	1410	N	N
10	20250327	162140	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	96000	-2500	5	-2.54	25430608200	261251	101.60	97500	99100	96000	128000	69000	98500	97342.84	11.58	37928	104233	101366	98533	95666	92833	99950	94250	183	29500	500	70920	100	1	36610338	35146	-36.45	17.82	12	0.71	-2634.00	5387.00	143600	20241111	-33.15	58800	20240417	63.27	130800	-26.61	20250206	95700	0.31	20250326	143600	-33.15	20241111	58800	63.27	20240417	1.58	N	141080	500	183 억	4238387	N	N	1410	N	N
11	20250327	150906	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	96500	-2000	5	-2.03	22947066500	235451	91.56	97500	99100	96400	128000	69000	98500	97460.00	11.58	29155	104233	101366	98533	95666	92833	99950	94250	183	29500	500	70920	100	1	36610338	35329	-36.64	17.91	12	0.64	-2634.00	5387.00	143600	20241111	-32.80	58800	20240417	64.12	130800	-26.22	20250206	95700	0.84	20250326	143600	-32.80	20241111	58800	64.12	20240417	1.58	N	141080	500	183 억	4238387	N	N	59	N	N
12	20250327	140905	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	97600	-900	5	-0.91	17590487300	180194	70.08	97500	99100	96500	128000	69000	98500	97619.66	11.58	11576	104233	101366	98533	95666	92833	99950	94250	183	29500	500	70920	100	1	36610338	35732	-37.05	18.12	12	0.49	-2634.00	5387.00	143600	20241111	-32.03	58800	20240417	65.99	130800	-25.38	20250206	95700	1.99	20250326	143600	-32.03	20241111	58800	65.99	20240417	1.58	N	141080	500	183 억	4238387	N	N	59	N	N
13	20250327	130902	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	97700	-800	5	-0.81	14313675650	146624	57.02	97500	99100	96500	128000	69000	98500	97621.57	11.58	5689	104233	101366	98533	95666	92833	99950	94250	183	29500	500	70920	100	1	36610338	35768	-37.09	18.14	12	0.40	-2634.00	5387.00	143600	20241111	-31.96	58800	20240417	66.16	130800	-25.31	20250206	95700	2.09	20250326	143600	-31.96	20241111	58800	66.16	20240417	1.58	N	141080	500	183 억	4238387	N	N	59	N	N
14	20250327	120910	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	97100	-1400	5	-1.42	12435041600	127297	49.50	97500	99100	96500	128000	69000	98500	97685.19	11.58	3563	104233	101366	98533	95666	92833	99950	94250	183	29500	500	70920	100	1	36610338	35549	-36.86	18.02	12	0.35	-2634.00	5387.00	143600	20241111	-32.38	58800	20240417	65.14	130800	-25.76	20250206	95700	1.46	20250326	143600	-32.38	20241111	58800	65.14	20240417	1.58	N	141080	500	183 억	4238387	N	N	59	N	N
15	20250327	110906	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	96800	-1700	5	-1.73	10734797100	109747	42.68	97500	99100	96500	128000	69000	98500	97813.96	11.58	931	104233	101366	98533	95666	92833	99950	94250	183	29500	500	70920	100	1	36610338	35439	-36.75	17.97	12	0.30	-2634.00	5387.00	143600	20241111	-32.59	58800	20240417	64.63	130800	-25.99	20250206	95700	1.15	20250326	143600	-32.59	20241111	58800	64.63	20240417	1.58	N	141080	500	183 억	4238387	N	N	59	N	N
16	20250327	100902	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98300	-200	5	-0.20	4938687250	50205	19.52	97500	99100	97400	128000	69000	98500	98370.40	11.58	-5427	104233	101366	98533	95666	92833	99950	94250	183	29500	500	70920	100	1	36610338	35988	-37.32	18.25	12	0.14	-2634.00	5387.00	143600	20241111	-31.55	58800	20240417	67.18	130800	-24.85	20250206	95700	2.72	20250326	143600	-31.55	20241111	58800	67.18	20240417	1.58	N	141080	500	183 억	4238387	N	N	59	N	N
17	20250327	090906	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98200	-300	5	-0.30	1131030650	11547	4.49	97500	98400	97400	128000	69000	98500	97949.60	11.58	-605	104233	101366	98533	95666	92833	99950	94250	183	29500	500	70920	100	1	36610338	35951	-37.28	18.23	12	0.03	-2634.00	5387.00	143600	20241111	-31.62	58800	20240417	67.01	130800	-24.92	20250206	95700	2.61	20250326	143600	-31.62	20241111	58800	67.01	20240417	1.58	N	141080	500	183 억	4238387	N	N	59	N	N
18	20250326	160855	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98500	-1600	5	-1.60	25221537750	257141	135.60	101400	101400	95700	130100	70100	100100	98084.35	11.52	21603	102566	101332	100166	98932	97766	101950	99550	183	30000	500	72070	100	1	36610338	36061	-37.40	18.28	12	0.70	-2634.00	5387.00	143600	20241111	-31.41	58800	20240417	67.52	130800	-24.69	20250206	95700	2.93	20250326	143600	-31.41	20241111	58800	67.52	20240417	1.59	N	141080	500	183 억	4217491	N	N	59	N	N
19	20250326	150858	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98700	-1400	5	-1.40	24188113850	246669	130.07	101400	101400	95700	130100	70100	100100	98058.99	11.52	20652	102566	101332	100166	98932	97766	101950	99550	183	30000	500	72070	100	1	36610338	36134	-37.47	18.32	12	0.67	-2634.00	5387.00	143600	20241111	-31.27	58800	20240417	67.86	130800	-24.54	20250206	95700	3.13	20250326	143600	-31.27	20241111	58800	67.86	20240417	1.59	N	141080	500	183 억	4217491	N	N	1180	N	N
20	20250326	140857	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98200	-1900	5	-1.90	20673461900	211006	111.27	101400	101400	95700	130100	70100	100100	97975.71	11.52	11177	102566	101332	100166	98932	97766	101950	99550	183	30000	500	72070	100	1	36610338	35951	-37.28	18.23	12	0.58	-2634.00	5387.00	143600	20241111	-31.62	58800	20240417	67.01	130800	-24.92	20250206	95700	2.61	20250326	143600	-31.62	20241111	58800	67.01	20240417	1.59	N	141080	500	183 억	4217491	N	N	1180	N	N
21	20250326	130857	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98300	-1800	5	-1.80	18164667400	185452	97.79	101400	101400	95700	130100	70100	100100	97948.08	11.52	4084	102566	101332	100166	98932	97766	101950	99550	183	30000	500	72070	100	1	36610338	35988	-37.32	18.25	12	0.51	-2634.00	5387.00	143600	20241111	-31.55	58800	20240417	67.18	130800	-24.85	20250206	95700	2.72	20250326	143600	-31.55	20241111	58800	67.18	20240417	1.59	N	141080	500	183 억	4217491	N	N	1180	N	N
22	20250326	120902	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98300	-1800	5	-1.80	16905915700	172655	91.04	101400	101400	95700	130100	70100	100100	97917.32	11.52	1187	102566	101332	100166	98932	97766	101950	99550	183	30000	500	72070	100	1	36610338	35988	-37.32	18.25	12	0.47	-2634.00	5387.00	143600	20241111	-31.55	58800	20240417	67.18	130800	-24.85	20250206	95700	2.72	20250326	143600	-31.55	20241111	58800	67.18	20240417	1.59	N	141080	500	183 억	4217491	N	N	1180	N	N
23	20250326	110859	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98700	-1400	5	-1.40	15663323200	160016	84.38	101400	101400	95700	130100	70100	100100	97885.98	11.52	-1665	102566	101332	100166	98932	97766	101950	99550	183	30000	500	72070	100	1	36610338	36134	-37.47	18.32	12	0.44	-2634.00	5387.00	143600	20241111	-31.27	58800	20240417	67.86	130800	-24.54	20250206	95700	3.13	20250326	143600	-31.27	20241111	58800	67.86	20240417	1.59	N	141080	500	183 억	4217491	N	N	1180	N	N
24	20250326	100859	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	97500	-2600	5	-2.60	12163865000	124340	65.57	101400	101400	95700	130100	70100	100100	97827.45	11.52	-3833	102566	101332	100166	98932	97766	101950	99550	183	30000	500	72070	100	1	36610338	35695	-37.02	18.10	12	0.34	-2634.00	5387.00	143600	20241111	-32.10	58800	20240417	65.82	130800	-25.46	20250206	95700	1.88	20250326	143600	-32.10	20241111	58800	65.82	20240417	1.59	N	141080	500	183 억	4217491	N	N	1180	N	N
25	20250326	090859	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99900	-200	5	-0.20	1519705350	15183	8.01	101400	101400	99600	130100	70100	100100	100092.56	11.52	-10053	102566	101332	100166	98932	97766	101950	99550	183	30000	500	72070	100	1	36610338	36574	-37.93	18.54	12	0.04	-2634.00	5387.00	143600	20241111	-30.43	58800	20240417	69.90	130800	-23.62	20250206	98300	1.63	20250321	143600	-30.43	20241111	58800	69.90	20240417	1.59	N	141080	500	183 억	4217491	N	N	1180	N	N
26	20250325	160853	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100100	700	2	0.70	18987738350	189638	97.98	99400	101400	99000	129200	69600	99400	100126.27	11.43	9601	103466	101432	100066	98032	96666	100750	97350	183	29800	500	71560	100	1	36610338	36647	-38.00	18.58	12	0.52	-2634.00	5387.00	143600	20241111	-30.29	58800	20240417	70.24	130800	-23.47	20250206	98300	1.83	20250321	143600	-30.29	20241111	58800	70.24	20240417	1.61	N	141080	500	183 억	4184592	N	N	1180	N	N
27	20250325	150855	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100000	600	2	0.60	18107175850	180837	93.43	99400	101400	99000	129200	69600	99400	100129.82	11.43	7109	103466	101432	100066	98032	96666	100750	97350	183	29800	500	71560	100	1	36610338	36610	-37.97	18.56	12	0.49	-2634.00	5387.00	143600	20241111	-30.36	58800	20240417	70.07	130800	-23.55	20250206	98300	1.73	20250321	143600	-30.36	20241111	58800	70.07	20240417	1.61	N	141080	500	183 억	4184592	N	N	3211	N	N
28	20250325	140851	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99600	200	2	0.20	15484056000	154566	79.86	99400	101400	99100	129200	69600	99400	100177.63	11.43	6637	103466	101432	100066	98032	96666	100750	97350	183	29800	500	71560	100	1	36610338	36464	-37.81	18.49	12	0.42	-2634.00	5387.00	143600	20241111	-30.64	58800	20240417	69.39	130800	-23.85	20250206	98300	1.32	20250321	143600	-30.64	20241111	58800	69.39	20240417	1.61	N	141080	500	183 억	4184592	N	N	3211	N	N
29	20250325	130853	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100600	1200	2	1.21	12953386450	129168	66.74	99400	101400	99300	129200	69600	99400	100283.25	11.43	11602	103466	101432	100066	98032	96666	100750	97350	183	29800	500	71560	100	1	36610338	36830	-38.19	18.67	12	0.35	-2634.00	5387.00	143600	20241111	-29.94	58800	20240417	71.09	130800	-23.09	20250206	98300	2.34	20250321	143600	-29.94	20241111	58800	71.09	20240417	1.61	N	141080	500	183 억	4184592	N	N	3211	N	N
30	20250325	120853	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100000	600	2	0.60	11015704850	109869	56.77	99400	101400	99300	129200	69600	99400	100262.17	11.43	6556	103466	101432	100066	98032	96666	100750	97350	183	29800	500	71560	100	1	36610338	36610	-37.97	18.56	12	0.30	-2634.00	5387.00	143600	20241111	-30.36	58800	20240417	70.07	130800	-23.55	20250206	98300	1.73	20250321	143600	-30.36	20241111	58800	70.07	20240417	1.61	N	141080	500	183 억	4184592	N	N	3211	N	N
31	20250325	110852	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100900	1500	2	1.51	7658234000	76383	39.46	99400	101400	99300	129200	69600	99400	100260.97	11.43	6420	103466	101432	100066	98032	96666	100750	97350	183	29800	500	71560	100	1	36610338	36940	-38.31	18.73	12	0.21	-2634.00	5387.00	143600	20241111	-29.74	58800	20240417	71.60	130800	-22.86	20250206	98300	2.64	20250321	143600	-29.74	20241111	58800	71.60	20240417	1.61	N	141080	500	183 억	4184592	N	N	3211	N	N
32	20250325	100903	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100100	700	2	0.70	4233686150	42439	21.93	99400	100500	99300	129200	69600	99400	99759.33	11.43	4705	103466	101432	100066	98032	96666	100750	97350	183	29800	500	71560	100	1	36610338	36647	-38.00	18.58	12	0.12	-2634.00	5387.00	143600	20241111	-30.29	58800	20240417	70.24	130800	-23.47	20250206	98300	1.83	20250321	143600	-30.29	20241111	58800	70.24	20240417	1.61	N	141080	500	183 억	4184592	N	N	3211	N	N
33	20250325	090900	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99300	-100	5	-0.10	1849066550	18586	9.60	99400	100300	99300	129200	69600	99400	99487.06	11.43	315	103466	101432	100066	98032	96666	100750	97350	183	29800	500	71560	100	1	36610338	36354	-37.70	18.43	12	0.05	-2634.00	5387.00	143600	20241111	-30.85	58800	20240417	68.88	130800	-24.08	20250206	98300	1.02	20250321	143600	-30.85	20241111	58800	68.88	20240417	1.61	N	141080	500	183 억	4184592	N	N	3211	N	N
34	20250324	160850	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99400	-1100	5	-1.09	19365938100	193550	46.15	100300	102100	98700	130600	70400	100500	100063.89	11.48	-16087	104500	102500	100400	98400	96300	103500	99400	183	30100	500	72360	100	1	36610338	36391	-37.74	18.45	12	0.53	-2634.00	5387.00	143600	20241111	-30.78	58800	20240417	69.05	130800	-24.01	20250206	98300	1.12	20250321	143600	-30.78	20241111	58800	69.05	20240417	1.67	N	141080	500	183 억	4201710	N	N	3211	N	N
35	20250324	150856	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99600	-900	5	-0.90	17817237700	177977	42.44	100300	102100	98700	130600	70400	100500	100109.78	11.48	-16123	104500	102500	100400	98400	96300	103500	99400	183	30100	500	72360	100	1	36610338	36464	-37.81	18.49	12	0.49	-2634.00	5387.00	143600	20241111	-30.64	58800	20240417	69.39	130800	-23.85	20250206	98300	1.32	20250321	143600	-30.64	20241111	58800	69.39	20240417	1.67	N	141080	500	183 억	4201710	N	N	2353	N	N
36	20250324	140857	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99300	-1200	5	-1.19	15661802150	156330	37.27	100300	102100	98700	130600	70400	100500	100184.24	11.48	-18793	104500	102500	100400	98400	96300	103500	99400	183	30100	500	72360	100	1	36610338	36354	-37.70	18.43	12	0.43	-2634.00	5387.00	143600	20241111	-30.85	58800	20240417	68.88	130800	-24.08	20250206	98300	1.02	20250321	143600	-30.85	20241111	58800	68.88	20240417	1.67	N	141080	500	183 억	4201710	N	N	2353	N	N
37	20250324	130856	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99600	-900	5	-0.90	12729369250	126792	30.23	100300	102100	99500	130600	70400	100500	100395.68	11.48	-17827	104500	102500	100400	98400	96300	103500	99400	183	30100	500	72360	100	1	36610338	36464	-37.81	18.49	12	0.35	-2634.00	5387.00	143600	20241111	-30.64	58800	20240417	69.39	130800	-23.85	20250206	98300	1.32	20250321	143600	-30.64	20241111	58800	69.39	20240417	1.67	N	141080	500	183 억	4201710	N	N	2353	N	N
38	20250324	120856	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99800	-700	5	-0.70	11649192150	115959	27.65	100300	102100	99500	130600	70400	100500	100459.58	11.48	-16320	104500	102500	100400	98400	96300	103500	99400	183	30100	500	72360	100	1	36610338	36537	-37.89	18.53	12	0.32	-2634.00	5387.00	143600	20241111	-30.50	58800	20240417	69.73	130800	-23.70	20250206	98300	1.53	20250321	143600	-30.50	20241111	58800	69.73	20240417	1.67	N	141080	500	183 억	4201710	N	N	2353	N	N
39	20250324	110855	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100000	-500	5	-0.50	10355767700	103015	24.56	100300	102100	99500	130600	70400	100500	100526.79	11.48	-14877	104500	102500	100400	98400	96300	103500	99400	183	30100	500	72360	100	1	36610338	36610	-37.97	18.56	12	0.28	-2634.00	5387.00	143600	20241111	-30.36	58800	20240417	70.07	130800	-23.55	20250206	98300	1.73	20250321	143600	-30.36	20241111	58800	70.07	20240417	1.67	N	141080	500	183 억	4201710	N	N	2353	N	N
40	20250324	100852	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100200	-300	5	-0.30	8417082150	83619	19.94	100300	102100	99500	130600	70400	100500	100659.92	11.48	-10218	104500	102500	100400	98400	96300	103500	99400	183	30100	500	72360	100	1	36610338	36684	-38.04	18.60	12	0.23	-2634.00	5387.00	143600	20241111	-30.22	58800	20240417	70.41	130800	-23.39	20250206	98300	1.93	20250321	143600	-30.22	20241111	58800	70.41	20240417	1.67	N	141080	500	183 억	4201710	N	N	2353	N	N
41	20250324	090855	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100200	-300	5	-0.30	1328464000	13264	3.16	100300	101700	99700	130600	70400	100500	100155.61	11.48	-6055	104500	102500	100400	98400	96300	103500	99400	183	30100	500	72360	100	1	36610338	36684	-38.04	18.60	12	0.04	-2634.00	5387.00	143600	20241111	-30.22	58800	20240417	70.41	130800	-23.39	20250206	98300	1.93	20250321	143600	-30.22	20241111	58800	70.41	20240417	1.67	N	141080	500	183 억	4201710	N	N	2353	N	N
42	20250321	160909	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100500	1700	2	1.72	41826637950	415916	84.69	99000	102400	98300	128400	69200	98800	100565.24	11.22	84269	106733	102766	100733	96766	94733	101750	95750	183	29600	500	71130	100	1	36610338	36793	-38.15	18.66	12	1.14	-2634.00	5387.00	143600	20241111	-30.01	58800	20240417	70.92	130800	-23.17	20250206	98300	2.24	20250321	143600	-30.01	20241111	58800	70.92	20240417	1.67	N	141080	500	183 억	4109467	N	N	2353	N	N
43	20250321	150854	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100500	1700	2	1.72	40767650400	405376	82.54	99000	102400	98300	128400	69200	98800	100567.59	11.22	81001	106733	102766	100733	96766	94733	101750	95750	183	29600	500	71130	100	1	36610338	36793	-38.15	18.66	12	1.11	-2634.00	5387.00	143600	20241111	-30.01	58800	20240417	70.92	130800	-23.17	20250206	98300	2.24	20250321	143600	-30.01	20241111	58800	70.92	20240417	1.67	N	141080	500	183 억	4109467	N	N	1027	N	N
44	20250321	140854	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100000	1200	2	1.21	37069524100	368427	75.02	99000	102400	98300	128400	69200	98800	100615.76	11.22	75702	106733	102766	100733	96766	94733	101750	95750	183	29600	500	71130	100	1	36610338	36610	-37.97	18.56	12	1.01	-2634.00	5387.00	143600	20241111	-30.36	58800	20240417	70.07	130800	-23.55	20250206	98300	1.73	20250321	143600	-30.36	20241111	58800	70.07	20240417	1.67	N	141080	500	183 억	4109467	N	N	1027	N	N
45	20250321	130855	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100100	1300	2	1.32	33439913950	332137	67.63	99000	102400	98300	128400	69200	98800	100681.21	11.22	79731	106733	102766	100733	96766	94733	101750	95750	183	29600	500	71130	100	1	36610338	36647	-38.00	18.58	12	0.91	-2634.00	5387.00	143600	20241111	-30.29	58800	20240417	70.24	130800	-23.47	20250206	98300	1.83	20250321	143600	-30.29	20241111	58800	70.24	20240417	1.67	N	141080	500	183 억	4109467	N	N	1027	N	N
46	20250321	120856	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100800	2000	2	2.02	31434440150	312207	63.57	99000	102400	98300	128400	69200	98800	100684.74	11.22	85524	106733	102766	100733	96766	94733	101750	95750	183	29600	500	71130	100	1	36610338	36903	-38.27	18.71	12	0.85	-2634.00	5387.00	143600	20241111	-29.81	58800	20240417	71.43	130800	-22.94	20250206	98300	2.54	20250321	143600	-29.81	20241111	58800	71.43	20240417	1.67	N	141080	500	183 억	4109467	N	N	1027	N	N
47	20250321	110855	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100800	2000	2	2.02	29554765250	293583	59.78	99000	102400	98300	128400	69200	98800	100669.34	11.22	82022	106733	102766	100733	96766	94733	101750	95750	183	29600	500	71130	100	1	36610338	36903	-38.27	18.71	12	0.80	-2634.00	5387.00	143600	20241111	-29.81	58800	20240417	71.43	130800	-22.94	20250206	98300	2.54	20250321	143600	-29.81	20241111	58800	71.43	20240417	1.67	N	141080	500	183 억	4109467	N	N	1027	N	N
48	20250321	100857	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99200	400	2	0.40	24760373650	245941	50.08	99000	102400	98300	128400	69200	98800	100676.24	11.22	73442	106733	102766	100733	96766	94733	101750	95750	183	29600	500	71130	100	1	36610338	36317	-37.66	18.41	12	0.67	-2634.00	5387.00	143600	20241111	-30.92	58800	20240417	68.71	130800	-24.16	20250206	98300	0.92	20250321	143600	-30.92	20241111	58800	68.71	20240417	1.67	N	141080	500	183 억	4109467	N	N	1027	N	N
49	20250321	090901	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100600	1800	2	1.82	5515783450	55329	11.27	99000	100700	98300	128400	69200	98800	99690.99	11.22	22206	106733	102766	100733	96766	94733	101750	95750	183	29600	500	71130	100	1	36610338	36830	-38.19	18.67	12	0.15	-2634.00	5387.00	143600	20241111	-29.94	58800	20240417	71.09	130800	-23.09	20250206	98300	2.34	20250321	143600	-29.94	20241111	58800	71.09	20240417	1.67	N	141080	500	183 억	4109467	N	N	1027	N	N
50	20250320	161338	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98800	-4900	5	-4.73	49133071950	487638	169.12	104500	104700	98700	134800	72600	103700	100762.79	10.46	26711	110100	106900	105000	101800	99900	105950	100850	183	31100	500	74660	100	1	36610338	36171	-37.51	18.34	12	1.33	-2634.00	5387.00	143600	20241111	-31.20	58800	20240417	68.03	130800	-24.46	20250206	98700	0.10	20250320	143600	-31.20	20241111	58800	68.03	20240417	1.68	N	141080	500	183 억	3830593	N	N	1027	N	N
51	20250320	150853	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	98900	-4800	5	-4.63	46004479650	455986	158.14	104500	104700	98700	134800	72600	103700	100889.54	10.46	22477	110100	106900	105000	101800	99900	105950	100850	183	31100	500	74660	100	1	36610338	36208	-37.55	18.36	12	1.25	-2634.00	5387.00	143600	20241111	-31.13	58800	20240417	68.20	130800	-24.39	20250206	98700	0.20	20250320	143600	-31.13	20241111	58800	68.20	20240417	1.68	N	141080	500	183 억	3830593	N	N	768	N	N
52	20250320	140857	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	99800	-3900	5	-3.76	31690945300	311800	108.14	104500	104700	99600	134800	72600	103700	101638.08	10.46	-2940	110100	106900	105000	101800	99900	105950	100850	183	31100	500	74660	100	1	36610338	36537	-37.89	18.53	12	0.85	-2634.00	5387.00	143600	20241111	-30.50	58800	20240417	69.73	130800	-23.70	20250206	99600	0.20	20250320	143600	-30.50	20241111	58800	69.73	20240417	1.68	N	141080	500	183 억	3830593	N	N	768	N	N
53	20250320	130855	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	100900	-2800	5	-2.70	22145008300	216542	75.10	104500	104700	100700	134800	72600	103700	102265.96	10.46	1279	110100	106900	105000	101800	99900	105950	100850	183	31100	500	74660	100	1	36610338	36940	-38.31	18.73	12	0.59	-2634.00	5387.00	143600	20241111	-29.74	58800	20240417	71.60	130800	-22.86	20250206	100700	0.20	20250320	143600	-29.74	20241111	58800	71.60	20240417	1.68	N	141080	500	183 억	3830593	N	N	768	N	N
54	20250320	120853	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102100	-1600	5	-1.54	15148371700	147490	51.15	104500	104700	101200	134800	72600	103700	102707.16	10.46	-786	110100	106900	105000	101800	99900	105950	100850	183	31100	500	74660	100	1	36610338	37379	-38.76	18.95	12	0.40	-2634.00	5387.00	143600	20241111	-28.90	58800	20240417	73.64	130800	-21.94	20250206	101200	0.89	20250320	143600	-28.90	20241111	58800	73.64	20240417	1.68	N	141080	500	183 억	3830593	N	N	768	N	N
55	20250320	110854	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103100	-600	5	-0.58	13259365750	129066	44.76	104500	104700	101200	134800	72600	103700	102732.52	10.46	-5083	110100	106900	105000	101800	99900	105950	100850	183	31100	500	74660	100	1	36610338	37745	-39.14	19.14	12	0.35	-2634.00	5387.00	143600	20241111	-28.20	58800	20240417	75.34	130800	-21.18	20250206	101200	1.88	20250320	143600	-28.20	20241111	58800	75.34	20240417	1.68	N	141080	500	183 억	3830593	N	N	768	N	N
56	20250320	100852	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102200	-1500	5	-1.45	8517538650	82906	28.75	104500	104700	101200	134800	72600	103700	102736.22	10.46	-12762	110100	106900	105000	101800	99900	105950	100850	183	31100	500	74660	100	1	36610338	37416	-38.80	18.97	12	0.23	-2634.00	5387.00	143600	20241111	-28.83	58800	20240417	73.81	130800	-21.87	20250206	101200	0.99	20250320	143600	-28.83	20241111	58800	73.81	20240417	1.68	N	141080	500	183 억	3830593	N	N	768	N	N
57	20250320	090856	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103600	-100	5	-0.10	1146847100	11065	3.84	104500	104700	102500	134800	72600	103700	103645.92	10.46	-1892	110100	106900	105000	101800	99900	105950	100850	183	31100	500	74660	100	1	36610338	37928	-39.33	19.23	12	0.03	-2634.00	5387.00	143600	20241111	-27.86	58800	20240417	76.19	130800	-20.80	20250206	101500	2.07	20250317	143600	-27.86	20241111	58800	76.19	20240417	1.68	N	141080	500	183 억	3830593	N	N	768	N	N
58	20250319	160849	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103700	-2900	5	-2.72	30090149450	286051	82.78	106200	108200	103100	138500	74700	106600	105193.42	10.42	-22877	109600	108100	106900	105400	104200	107500	104800	183	31900	500	76750	100	1	36610338	37965	-39.37	19.25	12	0.78	-2634.00	5387.00	143600	20241111	-27.79	58800	20240417	76.36	130800	-20.72	20250206	101500	2.17	20250317	143600	-27.79	20241111	58800	76.36	20240417	1.64	N	141080	500	183 억	3816437	N	N	768	N	N
59	20250319	150851	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104000	-2600	5	-2.44	28851730550	274128	79.33	106200	108200	103100	138500	74700	106600	105249.10	10.42	-22827	109600	108100	106900	105400	104200	107500	104800	183	31900	500	76750	100	1	36610338	38075	-39.48	19.31	12	0.75	-2634.00	5387.00	143600	20241111	-27.58	58800	20240417	76.87	130800	-20.49	20250206	101500	2.46	20250317	143600	-27.58	20241111	58800	76.87	20240417	1.64	N	141080	500	183 억	3816437	N	N	1105	N	N
60	20250319	140853	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103700	-2900	5	-2.72	25143560100	238309	68.96	106200	108200	103500	138500	74700	106600	105508.21	10.42	-27908	109600	108100	106900	105400	104200	107500	104800	183	31900	500	76750	100	1	36610338	37965	-39.37	19.25	12	0.65	-2634.00	5387.00	143600	20241111	-27.79	58800	20240417	76.36	130800	-20.72	20250206	101500	2.17	20250317	143600	-27.79	20241111	58800	76.36	20240417	1.64	N	141080	500	183 억	3816437	N	N	1105	N	N
61	20250319	130850	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104700	-1900	5	-1.78	21147233700	199841	57.83	106200	108200	104100	138500	74700	106600	105820.28	10.42	-29958	109600	108100	106900	105400	104200	107500	104800	183	31900	500	76750	100	1	36610338	38331	-39.75	19.44	12	0.55	-2634.00	5387.00	143600	20241111	-27.09	58800	20240417	78.06	130800	-19.95	20250206	101500	3.15	20250317	143600	-27.09	20241111	58800	78.06	20240417	1.64	N	141080	500	183 억	3816437	N	N	1105	N	N
62	20250319	120851	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104600	-2000	5	-1.88	17706008550	166896	48.30	106200	108200	104600	138500	74700	106600	106090.06	10.42	-32538	109600	108100	106900	105400	104200	107500	104800	183	31900	500	76750	100	1	36610338	38294	-39.71	19.42	12	0.46	-2634.00	5387.00	143600	20241111	-27.16	58800	20240417	77.89	130800	-20.03	20250206	101500	3.05	20250317	143600	-27.16	20241111	58800	77.89	20240417	1.64	N	141080	500	183 억	3816437	N	N	1105	N	N
63	20250319	110851	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	105200	-1400	5	-1.31	16087692950	151470	43.83	106200	108200	104700	138500	74700	106600	106210.42	10.42	-29174	109600	108100	106900	105400	104200	107500	104800	183	31900	500	76750	100	1	36610338	38514	-39.94	19.53	12	0.41	-2634.00	5387.00	143600	20241111	-26.74	58800	20240417	78.91	130800	-19.57	20250206	101500	3.65	20250317	143600	-26.74	20241111	58800	78.91	20240417	1.64	N	141080	500	183 억	3816437	N	N	1105	N	N
64	20250319	100852	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	105400	-1200	5	-1.13	12586596300	118158	34.19	106200	108200	105100	138500	74700	106600	106523.44	10.42	-26265	109600	108100	106900	105400	104200	107500	104800	183	31900	500	76750	100	1	36610338	38587	-40.02	19.57	12	0.32	-2634.00	5387.00	143600	20241111	-26.60	58800	20240417	79.25	130800	-19.42	20250206	101500	3.84	20250317	143600	-26.60	20241111	58800	79.25	20240417	1.64	N	141080	500	183 억	3816437	N	N	1105	N	N
65	20250319	090855	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	107800	1200	2	1.13	2667195800	24938	7.22	106200	108200	105100	138500	74700	106600	106953.12	10.42	1873	109600	108100	106900	105400	104200	107500	104800	183	31900	500	76750	100	1	36610338	39466	-40.93	20.01	12	0.07	-2634.00	5387.00	143600	20241111	-24.93	58800	20240417	83.33	130800	-17.58	20250206	101500	6.21	20250317	143600	-24.93	20241111	58800	83.33	20240417	1.64	N	141080	500	183 억	3816437	N	N	1105	N	N
66	20250318	160847	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	106600	-1200	5	-1.11	36534551750	342672	63.30	107700	108400	105700	140100	75500	107800	106616.52	10.50	-36484	112800	110300	105900	103400	99000	111550	104650	183	32300	500	77610	100	1	36610338	39027	-40.47	19.79	12	0.94	-2634.00	5387.00	143600	20241111	-25.77	58800	20240417	81.29	130800	-18.50	20250206	101500	5.02	20250317	143600	-25.77	20241111	58800	81.29	20240417	1.67	N	141080	500	183 억	3844419	N	N	1105	N	N
67	20250318	150851	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	106800	-1000	5	-0.93	34708495100	325548	60.13	107700	108400	105700	140100	75500	107800	106615.39	10.50	-39647	112800	110300	105900	103400	99000	111550	104650	183	32300	500	77610	100	1	36610338	39100	-40.55	19.83	12	0.89	-2634.00	5387.00	143600	20241111	-25.63	58800	20240417	81.63	130800	-18.35	20250206	101500	5.22	20250317	143600	-25.63	20241111	58800	81.63	20240417	1.67	N	141080	500	183 억	3844419	N	N	2584	N	N
68	20250318	140848	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	105900	-1900	5	-1.76	29641122200	277902	51.33	107700	108400	105700	140100	75500	107800	106660.10	10.50	-44066	112800	110300	105900	103400	99000	111550	104650	183	32300	500	77610	100	1	36610338	38770	-40.21	19.66	12	0.76	-2634.00	5387.00	143600	20241111	-26.25	58800	20240417	80.10	130800	-19.04	20250206	101500	4.33	20250317	143600	-26.25	20241111	58800	80.10	20240417	1.67	N	141080	500	183 억	3844419	N	N	2584	N	N
69	20250318	130848	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	106450	-1350	5	-1.25	25613642650	240017	44.33	107700	108400	105700	140100	75500	107800	106715.69	10.50	-44043	112800	110300	105900	103400	99000	111550	104650	183	32300	500	77610	100	1	36610338	38972	-40.41	19.76	12	0.66	-2634.00	5387.00	143600	20241111	-25.87	58800	20240417	81.04	130800	-18.62	20250206	101500	4.88	20250317	143600	-25.87	20241111	58800	81.04	20240417	1.67	N	141080	500	183 억	3844419	N	N	2584	N	N
70	20250318	120849	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	106200	-1600	5	-1.48	22347713050	209261	38.65	107700	108400	105700	140100	75500	107800	106793.21	10.50	-45134	112800	110300	105900	103400	99000	111550	104650	183	32300	500	77610	100	1	36610338	38880	-40.32	19.71	12	0.57	-2634.00	5387.00	143600	20241111	-26.04	58800	20240417	80.61	130800	-18.81	20250206	101500	4.63	20250317	143600	-26.04	20241111	58800	80.61	20240417	1.67	N	141080	500	183 억	3844419	N	N	2584	N	N
71	20250318	110847	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	106300	-1500	5	-1.39	20233281050	189366	34.98	107700	108400	105700	140100	75500	107800	106847.19	10.50	-37796	112800	110300	105900	103400	99000	111550	104650	183	32300	500	77610	100	1	36610338	38917	-40.36	19.73	12	0.52	-2634.00	5387.00	143600	20241111	-25.97	58800	20240417	80.78	130800	-18.73	20250206	101500	4.73	20250317	143600	-25.97	20241111	58800	80.78	20240417	1.67	N	141080	500	183 억	3844419	N	N	2584	N	N
72	20250318	100850	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	106300	-1500	5	-1.39	16603373950	155235	28.67	107700	108400	105700	140100	75500	107800	106956.07	10.50	-30637	112800	110300	105900	103400	99000	111550	104650	183	32300	500	77610	100	1	36610338	38917	-40.36	19.73	12	0.42	-2634.00	5387.00	143600	20241111	-25.97	58800	20240417	80.78	130800	-18.73	20250206	101500	4.73	20250317	143600	-25.97	20241111	58800	80.78	20240417	1.67	N	141080	500	183 억	3844419	N	N	2584	N	N
73	20250318	090852	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	106200	-1600	5	-1.48	5398120850	50448	9.32	107700	108400	105700	140100	75500	107800	107002.75	10.50	-14206	112800	110300	105900	103400	99000	111550	104650	183	32300	500	77610	100	1	36610338	38880	-40.32	19.71	12	0.14	-2634.00	5387.00	143600	20241111	-26.04	58800	20240417	80.61	130800	-18.81	20250206	101500	4.63	20250317	143600	-26.04	20241111	58800	80.61	20240417	1.67	N	141080	500	183 억	3844419	N	N	2584	N	N
74	20250317	160846	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	107800	4500	2	4.36	56075218000	534784	144.99	103400	108400	101500	134200	72400	103300	104851.42	10.42	25305	110033	106666	104333	100966	98633	108350	102650	183	30900	500	74370	100	1	36610338	39466	-40.93	20.01	12	1.46	-2634.00	5387.00	143600	20241111	-24.93	56400	20240305	91.13	130800	-17.58	20250206	101500	6.21	20250317	143600	-24.93	20241111	58800	83.33	20240417	1.71	N	141080	500	183 억	3815284	N	N	2573	N	N
75	20250317	150845	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	107800	4500	2	4.36	49136314200	470555	127.57	103400	108200	101500	134200	72400	103300	104422.05	10.42	30625	110033	106666	104333	100966	98633	108350	102650	183	30900	500	74370	100	1	36610338	39466	-40.93	20.01	12	1.29	-2634.00	5387.00	143600	20241111	-24.93	56400	20240305	91.13	130800	-17.58	20250206	101500	6.21	20250317	143600	-24.93	20241111	58800	83.33	20240417	1.71	N	141080	500	183 억	3815284	N	N	1781	N	N
76	20250317	140847	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103300	0	3	0.00	26026298800	253654	68.77	103400	105000	101500	134200	72400	103300	102605.51	10.42	9187	110033	106666	104333	100966	98633	108350	102650	183	30900	500	74370	100	1	36610338	37818	-39.22	19.18	12	0.69	-2634.00	5387.00	143600	20241111	-28.06	56400	20240305	83.16	130800	-21.02	20250206	101500	1.77	20250317	143600	-28.06	20241111	58800	75.68	20240417	1.71	N	141080	500	183 억	3815284	N	N	1781	N	N
77	20250317	130846	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102800	-500	5	-0.48	23724749800	231303	62.71	103400	105000	101500	134200	72400	103300	102570.00	10.42	5898	110033	106666	104333	100966	98633	108350	102650	183	30900	500	74370	100	1	36610338	37635	-39.03	19.08	12	0.63	-2634.00	5387.00	143600	20241111	-28.41	56400	20240305	82.27	130800	-21.41	20250206	101500	1.28	20250317	143600	-28.41	20241111	58800	74.83	20240417	1.71	N	141080	500	183 억	3815284	N	N	1781	N	N
78	20250317	120845	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102200	-1100	5	-1.06	22471583700	219079	59.40	103400	105000	101500	134200	72400	103300	102572.96	10.42	3914	110033	106666	104333	100966	98633	108350	102650	183	30900	500	74370	100	1	36610338	37416	-38.80	18.97	12	0.60	-2634.00	5387.00	143600	20241111	-28.83	56400	20240305	81.21	130800	-21.87	20250206	101500	0.69	20250317	143600	-28.83	20241111	58800	73.81	20240417	1.71	N	141080	500	183 억	3815284	N	N	1781	N	N
79	20250317	110846	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103600	300	2	0.29	20120530300	196174	53.19	103400	105000	101500	134200	72400	103300	102564.71	10.42	1847	110033	106666	104333	100966	98633	108350	102650	183	30900	500	74370	100	1	36610338	37928	-39.33	19.23	12	0.54	-2634.00	5387.00	143600	20241111	-27.86	56400	20240305	83.69	130800	-20.80	20250206	101500	2.07	20250317	143600	-27.86	20241111	58800	76.19	20240417	1.71	N	141080	500	183 억	3815284	N	N	1781	N	N
80	20250317	100845	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102900	-400	5	-0.39	16056562000	156755	42.50	103400	105000	101500	134200	72400	103300	102430.93	10.42	-14677	110033	106666	104333	100966	98633	108350	102650	183	30900	500	74370	100	1	36610338	37672	-39.07	19.10	12	0.43	-2634.00	5387.00	143600	20241111	-28.34	56400	20240305	82.45	130800	-21.33	20250206	101500	1.38	20250317	143600	-28.34	20241111	58800	75.00	20240417	1.71	N	141080	500	183 억	3815284	N	N	1781	N	N
81	20250317	090847	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102600	-700	5	-0.68	3639267700	35289	9.57	103400	105000	102400	134200	72400	103300	103127.53	10.42	-12893	110033	106666	104333	100966	98633	108350	102650	183	30900	500	74370	100	1	36610338	37562	-38.95	19.05	12	0.10	-2634.00	5387.00	143600	20241111	-28.55	56400	20240305	81.91	130800	-21.56	20250206	102000	0.59	20250314	143600	-28.55	20241111	58800	74.49	20240417	1.71	N	141080	500	183 억	3815284	N	N	1781	N	N
82	20250314	160842	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103300	600	2	0.58	38555583150	366660	95.96	102700	107700	102000	133500	71900	102700	105153.72	10.39	20594	106900	104800	103600	101500	100300	104200	100900	183	30800	500	73940	100	1	36610338	37818	-39.22	19.18	12	1.00	-2634.00	5387.00	143600	20241111	-28.06	53800	20240304	92.01	130800	-21.02	20250206	102000	1.27	20250314	143600	-28.06	20241111	58800	75.68	20240417	1.68	N	141080	500	183 억	3802202	N	N	1781	N	N
83	20250314	150849	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103800	1100	2	1.07	36884561500	350507	91.73	102700	107700	102000	133500	71900	102700	105232.16	10.39	21205	106900	104800	103600	101500	100300	104200	100900	183	30800	500	73940	100	1	36610338	38002	-39.41	19.27	12	0.96	-2634.00	5387.00	143600	20241111	-27.72	53800	20240304	92.94	130800	-20.64	20250206	102000	1.76	20250314	143600	-27.72	20241111	58800	76.53	20240417	1.68	N	141080	500	183 억	3802202	N	N	848	N	N
84	20250314	140843	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104500	1800	2	1.75	33421494850	317176	83.01	102700	107700	102000	133500	71900	102700	105372.23	10.39	24463	106900	104800	103600	101500	100300	104200	100900	183	30800	500	73940	100	1	36610338	38258	-39.67	19.40	12	0.87	-2634.00	5387.00	143600	20241111	-27.23	53800	20240304	94.24	130800	-20.11	20250206	102000	2.45	20250314	143600	-27.23	20241111	58800	77.72	20240417	1.68	N	141080	500	183 억	3802202	N	N	848	N	N
85	20250314	130842	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104400	1700	2	1.66	30028280850	284665	74.50	102700	107700	102000	133500	71900	102700	105486.56	10.39	19281	106900	104800	103600	101500	100300	104200	100900	183	30800	500	73940	100	1	36610338	38221	-39.64	19.38	12	0.78	-2634.00	5387.00	143600	20241111	-27.30	53800	20240304	94.05	130800	-20.18	20250206	102000	2.35	20250314	143600	-27.30	20241111	58800	77.55	20240417	1.68	N	141080	500	183 억	3802202	N	N	848	N	N
86	20250314	120845	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104800	2100	2	2.04	28052926900	265787	69.56	102700	107700	102000	133500	71900	102700	105546.84	10.39	24178	106900	104800	103600	101500	100300	104200	100900	183	30800	500	73940	100	1	36610338	38368	-39.79	19.45	12	0.73	-2634.00	5387.00	143600	20241111	-27.02	53800	20240304	94.80	130800	-19.88	20250206	102000	2.75	20250314	143600	-27.02	20241111	58800	78.23	20240417	1.68	N	141080	500	183 억	3802202	N	N	848	N	N
87	20250314	110843	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	105800	3100	2	3.02	24496200200	231956	60.71	102700	107700	102000	133500	71900	102700	105607.32	10.39	25352	106900	104800	103600	101500	100300	104200	100900	183	30800	500	73940	100	1	36610338	38734	-40.17	19.64	12	0.63	-2634.00	5387.00	143600	20241111	-26.32	53800	20240304	96.65	130800	-19.11	20250206	102000	3.73	20250314	143600	-26.32	20241111	58800	79.93	20240417	1.68	N	141080	500	183 억	3802202	N	N	848	N	N
88	20250314	100843	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	107300	4600	2	4.48	17512066800	166395	43.55	102700	107500	102000	133500	71900	102700	105244.22	10.39	23004	106900	104800	103600	101500	100300	104200	100900	183	30800	500	73940	100	1	36610338	39283	-40.74	19.92	12	0.45	-2634.00	5387.00	143600	20241111	-25.28	53800	20240304	99.44	130800	-17.97	20250206	102000	5.20	20250314	143600	-25.28	20241111	58800	82.48	20240417	1.68	N	141080	500	183 억	3802202	N	N	848	N	N
89	20250314	090847	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102900	200	2	0.19	1170106900	11332	2.97	102700	103800	102600	133500	71900	102700	103257.76	10.39	1819	106900	104800	103600	101500	100300	104200	100900	183	30800	500	73940	100	1	36610338	37672	-39.07	19.10	12	0.03	-2634.00	5387.00	143600	20241111	-28.34	53800	20240304	91.26	130800	-21.33	20250206	102400	0.49	20250313	143600	-28.34	20241111	58800	75.00	20240417	1.68	N	141080	500	183 억	3802202	N	N	848	N	N
90	20250313	160838	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102700	-400	5	-0.39	39399010300	380454	111.82	104500	105700	102400	134000	72200	103100	103559.37	10.29	55520	108300	105700	104300	101700	100300	105000	101000	183	30900	500	74230	100	1	36610338	37599	-38.99	19.06	12	1.04	-2634.00	5387.00	143600	20241111	-28.48	53000	20240229	93.77	130800	-21.48	20250206	102400	0.29	20250313	143600	-28.48	20241111	58800	74.66	20240417	1.69	N	141080	500	183 억	3767743	N	N	816	N	N
91	20250313	150838	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103300	200	2	0.19	30143095650	290398	85.35	104500	105700	102400	134000	72200	103100	103799.26	10.29	21965	108300	105700	104300	101700	100300	105000	101000	183	30900	500	74230	100	1	36610338	37818	-39.22	19.18	12	0.79	-2634.00	5387.00	143600	20241111	-28.06	53000	20240229	94.91	130800	-21.02	20250206	102400	0.88	20250313	143600	-28.06	20241111	58800	75.68	20240417	1.69	N	141080	500	183 억	3767743	N	N	528	N	N
92	20250313	140837	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102600	-500	5	-0.48	21729289250	209265	61.50	104500	105700	102400	134000	72200	103100	103836.24	10.29	-2729	108300	105700	104300	101700	100300	105000	101000	183	30900	500	74230	100	1	36610338	37562	-38.95	19.05	12	0.57	-2634.00	5387.00	143600	20241111	-28.55	53000	20240229	93.58	130800	-21.56	20250206	102400	0.20	20250313	143600	-28.55	20241111	58800	74.49	20240417	1.69	N	141080	500	183 억	3767743	N	N	528	N	N
93	20250313	130838	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102900	-200	5	-0.19	18808854700	180861	53.16	104500	105700	102400	134000	72200	103100	103996.19	10.29	-6078	108300	105700	104300	101700	100300	105000	101000	183	30900	500	74230	100	1	36610338	37672	-39.07	19.10	12	0.49	-2634.00	5387.00	143600	20241111	-28.34	53000	20240229	94.15	130800	-21.33	20250206	102400	0.49	20250313	143600	-28.34	20241111	58800	75.00	20240417	1.69	N	141080	500	183 억	3767743	N	N	528	N	N
94	20250313	120838	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	102800	-300	5	-0.29	15707358550	150673	44.28	104500	105700	102800	134000	72200	103100	104248.01	10.29	-7076	108300	105700	104300	101700	100300	105000	101000	183	30900	500	74230	100	1	36610338	37635	-39.03	19.08	12	0.41	-2634.00	5387.00	143600	20241111	-28.41	53000	20240229	93.96	130800	-21.41	20250206	102800	0.00	20250313	143600	-28.41	20241111	58800	74.83	20240417	1.69	N	141080	500	183 억	3767743	N	N	528	N	N
95	20250313	110839	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104400	1300	2	1.26	11814152900	113028	33.22	104500	105700	103400	134000	72200	103100	104524.14	10.29	3861	108300	105700	104300	101700	100300	105000	101000	183	30900	500	74230	100	1	36610338	38221	-39.64	19.38	12	0.31	-2634.00	5387.00	143600	20241111	-27.30	53000	20240229	96.98	130800	-20.18	20250206	102900	1.46	20250310	143600	-27.30	20241111	58800	77.55	20240417	1.69	N	141080	500	183 억	3767743	N	N	528	N	N
96	20250313	100837	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103800	700	2	0.68	8744876750	83569	24.56	104500	105700	103400	134000	72200	103100	104642.61	10.29	330	108300	105700	104300	101700	100300	105000	101000	183	30900	500	74230	100	1	36610338	38002	-39.41	19.27	12	0.23	-2634.00	5387.00	143600	20241111	-27.72	53000	20240229	95.85	130800	-20.64	20250206	102900	0.87	20250310	143600	-27.72	20241111	58800	76.53	20240417	1.69	N	141080	500	183 억	3767743	N	N	528	N	N
97	20250313	090840	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	105400	2300	2	2.23	2413501000	23070	6.78	104500	105500	103400	134000	72200	103100	104616.49	10.29	6622	108300	105700	104300	101700	100300	105000	101000	183	30900	500	74230	100	1	36610338	38587	-40.02	19.57	12	0.06	-2634.00	5387.00	143600	20241111	-26.60	53000	20240229	98.87	130800	-19.42	20250206	102900	2.43	20250310	143600	-26.60	20241111	58800	79.25	20240417	1.69	N	141080	500	183 억	3767743	N	N	528	N	N
98	20250312	160833	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103100	-2600	5	-2.46	35086781950	336140	125.31	105800	106900	102900	137400	74000	105700	104383.61	10.33	-22008	107833	106766	104933	103866	102033	107300	104400	183	31700	500	76100	100	1	36610338	37745	-39.14	19.14	12	0.92	-2634.00	5387.00	143600	20241111	-28.20	53000	20240228	94.53	130800	-21.18	20250206	102900	0.19	20250312	143600	-28.20	20241111	58800	75.34	20240417	1.68	N	141080	500	183 억	3780450	N	N	528	N	N
99	20250312	150835	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103100	-2600	5	-2.46	33128425350	317142	118.22	105800	106900	102900	137400	74000	105700	104459.05	10.33	-23882	107833	106766	104933	103866	102033	107300	104400	183	31700	500	76100	100	1	36610338	37745	-39.14	19.14	12	0.87	-2634.00	5387.00	143600	20241111	-28.20	53000	20240228	94.53	130800	-21.18	20250206	102900	0.19	20250312	143600	-28.20	20241111	58800	75.34	20240417	1.68	N	141080	500	183 억	3780450	N	N	1441	N	N
100	20250312	140832	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104000	-1700	5	-1.61	25805753100	246327	91.83	105800	106900	103700	137400	74000	105700	104761.95	10.33	-32389	107833	106766	104933	103866	102033	107300	104400	183	31700	500	76100	100	1	36610338	38075	-39.48	19.31	12	0.67	-2634.00	5387.00	143600	20241111	-27.58	53000	20240228	96.23	130800	-20.49	20250206	102900	1.07	20250310	143600	-27.58	20241111	58800	76.87	20240417	1.68	N	141080	500	183 억	3780450	N	N	1441	N	N
101	20250312	130833	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104500	-1200	5	-1.14	19593029100	186658	69.58	105800	106900	104200	137400	74000	105700	104967.29	10.33	-32728	107833	106766	104933	103866	102033	107300	104400	183	31700	500	76100	100	1	36610338	38258	-39.67	19.40	12	0.51	-2634.00	5387.00	143600	20241111	-27.23	53000	20240228	97.17	130800	-20.11	20250206	102900	1.55	20250310	143600	-27.23	20241111	58800	77.72	20240417	1.68	N	141080	500	183 억	3780450	N	N	1441	N	N
102	20250312	120835	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104500	-1200	5	-1.14	17035294950	162168	60.45	105800	106900	104200	137400	74000	105700	105046.96	10.33	-27894	107833	106766	104933	103866	102033	107300	104400	183	31700	500	76100	100	1	36610338	38258	-39.67	19.40	12	0.44	-2634.00	5387.00	143600	20241111	-27.23	53000	20240228	97.17	130800	-20.11	20250206	102900	1.55	20250310	143600	-27.23	20241111	58800	77.72	20240417	1.68	N	141080	500	183 억	3780450	N	N	1441	N	N
103	20250312	110829	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	105000	-700	5	-0.66	13900211150	132219	49.29	105800	106900	104200	137400	74000	105700	105129.95	10.33	-18838	107833	106766	104933	103866	102033	107300	104400	183	31700	500	76100	100	1	36610338	38441	-39.86	19.49	12	0.36	-2634.00	5387.00	143600	20241111	-26.88	53000	20240228	98.11	130800	-19.72	20250206	102900	2.04	20250310	143600	-26.88	20241111	58800	78.57	20240417	1.68	N	141080	500	183 억	3780450	N	N	1441	N	N
104	20250312	100830	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104300	-1400	5	-1.32	9817059800	93269	34.77	105800	106900	104200	137400	74000	105700	105255.05	10.33	-25709	107833	106766	104933	103866	102033	107300	104400	183	31700	500	76100	100	1	36610338	38185	-39.60	19.36	12	0.25	-2634.00	5387.00	143600	20241111	-27.37	53000	20240228	96.79	130800	-20.26	20250206	102900	1.36	20250310	143600	-27.37	20241111	58800	77.38	20240417	1.68	N	141080	500	183 억	3780450	N	N	1441	N	N
105	20250312	090837	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	105100	-600	5	-0.57	2570062550	24453	9.12	105800	106100	104400	137400	74000	105700	105100.67	10.33	-14882	107833	106766	104933	103866	102033	107300	104400	183	31700	500	76100	100	1	36610338	38477	-39.90	19.51	12	0.07	-2634.00	5387.00	143600	20241111	-26.81	53000	20240228	98.30	130800	-19.65	20250206	102900	2.14	20250310	143600	-26.81	20241111	58800	78.74	20240417	1.68	N	141080	500	183 억	3780450	N	N	1441	N	N
106	20250311	160826	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	105700	-1300	5	-1.21	27922981950	266831	87.71	103900	106000	103100	139100	74900	107000	104645.34	10.17	58038	112266	109632	106266	103632	100266	110950	104950	183	32100	500	77040	100	1	36610338	38697	-40.13	19.62	12	0.73	-2634.00	5387.00	143600	20241111	-26.39	53000	20240228	99.43	130800	-19.19	20250206	102900	2.72	20250310	143600	-26.39	20241111	58800	79.76	20240417	1.69	N	141080	500	183 억	3721477	N	N	1441	N	N
107	20250311	150830	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104800	-2200	5	-2.06	26276911050	251219	82.57	103900	106000	103100	139100	74900	107000	104597.62	10.17	57129	112266	109632	106266	103632	100266	110950	104950	183	32100	500	77040	100	1	36610338	38368	-39.79	19.45	12	0.69	-2634.00	5387.00	143600	20241111	-27.02	53000	20240228	97.74	130800	-19.88	20250206	102900	1.85	20250310	143600	-27.02	20241111	58800	78.23	20240417	1.69	N	141080	500	183 억	3721477	N	N	1937	N	N
108	20250311	140830	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104700	-2300	5	-2.15	21750091350	207965	68.36	103900	106000	103100	139100	74900	107000	104585.33	10.17	40566	112266	109632	106266	103632	100266	110950	104950	183	32100	500	77040	100	1	36610338	38331	-39.75	19.44	12	0.57	-2634.00	5387.00	143600	20241111	-27.09	53000	20240228	97.55	130800	-19.95	20250206	102900	1.75	20250310	143600	-27.09	20241111	58800	78.06	20240417	1.69	N	141080	500	183 억	3721477	N	N	1937	N	N
109	20250311	130829	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	105300	-1700	5	-1.59	18810476750	179953	59.15	103900	106000	103100	139100	74900	107000	104529.93	10.17	29968	112266	109632	106266	103632	100266	110950	104950	183	32100	500	77040	100	1	36610338	38551	-39.98	19.55	12	0.49	-2634.00	5387.00	143600	20241111	-26.67	53000	20240228	98.68	130800	-19.50	20250206	102900	2.33	20250310	143600	-26.67	20241111	58800	79.08	20240417	1.69	N	141080	500	183 억	3721477	N	N	1937	N	N
110	20250311	120828	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	105300	-1700	5	-1.59	16768344900	160519	52.76	103900	106000	103100	139100	74900	107000	104463.29	10.17	25929	112266	109632	106266	103632	100266	110950	104950	183	32100	500	77040	100	1	36610338	38551	-39.98	19.55	12	0.44	-2634.00	5387.00	143600	20241111	-26.67	53000	20240228	98.68	130800	-19.50	20250206	102900	2.33	20250310	143600	-26.67	20241111	58800	79.08	20240417	1.69	N	141080	500	183 억	3721477	N	N	1937	N	N
111	20250311	110827	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104500	-2500	5	-2.34	14795707700	141732	46.59	103900	106000	103100	139100	74900	107000	104392.13	10.17	19275	112266	109632	106266	103632	100266	110950	104950	183	32100	500	77040	100	1	36610338	38258	-39.67	19.40	12	0.39	-2634.00	5387.00	143600	20241111	-27.23	53000	20240228	97.17	130800	-20.11	20250206	102900	1.55	20250310	143600	-27.23	20241111	58800	77.72	20240417	1.69	N	141080	500	183 억	3721477	N	N	1937	N	N
112	20250311	100830	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104200	-2800	5	-2.62	10689122900	102307	33.63	103900	106000	103100	139100	74900	107000	104480.83	10.17	7206	112266	109632	106266	103632	100266	110950	104950	183	32100	500	77040	100	1	36610338	38148	-39.56	19.34	12	0.28	-2634.00	5387.00	143600	20241111	-27.44	53000	20240228	96.60	130800	-20.34	20250206	102900	1.26	20250310	143600	-27.44	20241111	58800	77.21	20240417	1.69	N	141080	500	183 억	3721477	N	N	1937	N	N
113	20250311	090830	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103900	-3100	5	-2.90	2830166400	27155	8.93	103900	105200	103700	139100	74900	107000	104222.56	10.17	4389	112266	109632	106266	103632	100266	110950	104950	183	32100	500	77040	100	1	36610338	38038	-39.45	19.29	12	0.07	-2634.00	5387.00	143600	20241111	-27.65	53000	20240228	96.04	130800	-20.57	20250206	102900	0.97	20250310	143600	-27.65	20241111	58800	76.70	20240417	1.69	N	141080	500	183 억	3721477	N	N	1937	N	N
114	20250310	160821	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	107000	2100	2	2.00	32389946900	302907	48.52	104200	108900	102900	136300	73500	104900	106930.73	9.97	50702	115366	110132	106866	101632	98366	108500	100000	183	31400	500	75520	100	1	36610338	39173	-40.62	19.86	12	0.83	-2634.00	5387.00	143600	20241111	-25.49	53000	20240228	101.89	130800	-18.20	20250206	102900	3.98	20250310	143600	-25.49	20241111	58800	81.97	20240417	1.66	N	141080	500	183 억	3648582	N	N	1935	N	N
115	20250310	150827	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	106800	1900	2	1.81	31186547100	291664	46.72	104200	108900	102900	136300	73500	104900	106926.81	9.97	47073	115366	110132	106866	101632	98366	108500	100000	183	31400	500	75520	100	1	36610338	39100	-40.55	19.83	12	0.80	-2634.00	5387.00	143600	20241111	-25.63	53000	20240228	101.51	130800	-18.35	20250206	102900	3.79	20250310	143600	-25.63	20241111	58800	81.63	20240417	1.66	N	141080	500	183 억	3648582	N	N	340	N	N
116	20250310	140826	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	107100	2200	2	2.10	28535725950	266871	42.75	104200	108900	102900	136300	73500	104900	106927.62	9.97	39747	115366	110132	106866	101632	98366	108500	100000	183	31400	500	75520	100	1	36610338	39210	-40.66	19.88	12	0.73	-2634.00	5387.00	143600	20241111	-25.42	53000	20240228	102.08	130800	-18.12	20250206	102900	4.08	20250310	143600	-25.42	20241111	58800	82.14	20240417	1.66	N	141080	500	183 억	3648582	N	N	340	N	N
117	20250310	130825	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	107900	3000	2	2.86	26542142600	248375	39.79	104200	108900	102900	136300	73500	104900	106863.78	9.97	36408	115366	110132	106866	101632	98366	108500	100000	183	31400	500	75520	100	1	36610338	39503	-40.96	20.03	12	0.68	-2634.00	5387.00	143600	20241111	-24.86	53000	20240228	103.58	130800	-17.51	20250206	102900	4.86	20250310	143600	-24.86	20241111	58800	83.50	20240417	1.66	N	141080	500	183 억	3648582	N	N	340	N	N
118	20250310	120823	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	107900	3000	2	2.86	23626294050	221387	35.47	104200	108900	102900	136300	73500	104900	106720.05	9.97	28655	115366	110132	106866	101632	98366	108500	100000	183	31400	500	75520	100	1	36610338	39503	-40.96	20.03	12	0.60	-2634.00	5387.00	143600	20241111	-24.86	53000	20240228	103.58	130800	-17.51	20250206	102900	4.86	20250310	143600	-24.86	20241111	58800	83.50	20240417	1.66	N	141080	500	183 억	3648582	N	N	340	N	N
119	20250310	110823	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	108300	3400	2	3.24	20570940100	193087	30.93	104200	108900	102900	136300	73500	104900	106537.80	9.97	30550	115366	110132	106866	101632	98366	108500	100000	183	31400	500	75520	100	1	36610338	39649	-41.12	20.10	12	0.53	-2634.00	5387.00	143600	20241111	-24.58	53000	20240228	104.34	130800	-17.20	20250206	102900	5.25	20250310	143600	-24.58	20241111	58800	84.18	20240417	1.66	N	141080	500	183 억	3648582	N	N	340	N	N
120	20250310	100823	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	107400	2500	2	2.38	15999173400	150824	24.16	104200	108600	102900	136300	73500	104900	106079.03	9.97	16225	115366	110132	106866	101632	98366	108500	100000	183	31400	500	75520	100	1	36610338	39320	-40.77	19.94	12	0.41	-2634.00	5387.00	143600	20241111	-25.21	53000	20240228	102.64	130800	-17.89	20250206	102900	4.37	20250310	143600	-25.21	20241111	58800	82.65	20240417	1.66	N	141080	500	183 억	3648582	N	N	340	N	N
121	20250310	090824	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103500	-1400	5	-1.33	2602404850	25051	4.01	104200	104900	103300	136300	73500	104900	103881.18	9.97	6069	115366	110132	106866	101632	98366	108500	100000	183	31400	500	75520	100	1	36610338	37892	-39.29	19.21	12	0.07	-2634.00	5387.00	143600	20241111	-27.92	53000	20240228	95.28	130800	-20.87	20250206	103300	0.19	20250310	143600	-27.92	20241111	58800	76.02	20240417	1.66	N	141080	500	183 억	3648582	N	N	340	N	N
122	20250307	160821	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	104900	-6700	5	-6.00	66258631900	616711	132.51	110100	112100	103600	145000	78200	111600	107442.36	10.05	-47699	118933	115266	112633	108966	106333	113950	107650	183	33400	500	80350	100	1	36610338	38404	-39.83	19.47	12	1.68	-2634.00	5387.00	143600	20241111	-26.95	53000	20240228	97.92	130800	-19.80	20250206	103600	1.25	20250307	143600	-26.95	20241111	58800	78.40	20240417	1.63	N	141080	500	183 억	3678613	N	N	332	N	N
123	20250307	150825	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	103800	-7800	5	-6.99	60729503150	563840	121.15	110100	112100	103800	145000	78200	111600	107706.94	10.05	-46809	118933	115266	112633	108966	106333	113950	107650	183	33400	500	80350	100	1	36610338	38002	-39.41	19.27	12	1.54	-2634.00	5387.00	143600	20241111	-27.72	53000	20240228	95.85	130800	-20.64	20250206	103800	0.00	20250307	143600	-27.72	20241111	58800	76.53	20240417	1.63	N	141080	500	183 억	3678613	N	N	11362	N	N
124	20250307	140822	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	105600	-6000	5	-5.38	42390946150	389346	83.66	110100	112100	105100	145000	78200	111600	108877.28	10.05	-69683	118933	115266	112633	108966	106333	113950	107650	183	33400	500	80350	100	1	36610338	38661	-40.09	19.60	12	1.06	-2634.00	5387.00	143600	20241111	-26.46	53000	20240228	99.25	130800	-19.27	20250206	105100	0.48	20250307	143600	-26.46	20241111	58800	79.59	20240417	1.63	N	141080	500	183 억	3678613	N	N	11362	N	N
125	20250307	130824	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	108200	-3400	5	-3.05	30590748150	278743	59.89	110100	112100	107600	145000	78200	111600	109745.32	10.05	-50794	118933	115266	112633	108966	106333	113950	107650	183	33400	500	80350	100	1	36610338	39612	-41.08	20.09	12	0.76	-2634.00	5387.00	143600	20241111	-24.65	53000	20240228	104.15	130800	-17.28	20250206	106900	1.22	20250102	143600	-24.65	20241111	58800	84.01	20240417	1.63	N	141080	500	183 억	3678613	N	N	11362	N	N
126	20250307	120824	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	108100	-3500	5	-3.14	24921395600	226517	48.67	110100	112100	107600	145000	78200	111600	110019.94	10.05	-39414	118933	115266	112633	108966	106333	113950	107650	183	33400	500	80350	100	1	36610338	39576	-41.04	20.07	12	0.62	-2634.00	5387.00	143600	20241111	-24.72	53000	20240228	103.96	130800	-17.35	20250206	106900	1.12	20250102	143600	-24.72	20241111	58800	83.84	20240417	1.63	N	141080	500	183 억	3678613	N	N	11362	N	N
127	20250307	110822	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	110500	-1100	5	-0.99	14692888000	132809	28.54	110100	112100	109500	145000	78200	111600	110631.68	10.05	-15097	118933	115266	112633	108966	106333	113950	107650	183	33400	500	80350	100	1	36610338	40454	-41.95	20.51	12	0.36	-2634.00	5387.00	143600	20241111	-23.05	53000	20240228	108.49	130800	-15.52	20250206	106900	3.37	20250102	143600	-23.05	20241111	58800	87.93	20240417	1.63	N	141080	500	183 억	3678613	N	N	11362	N	N
128	20250307	100820	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	110300	-1300	5	-1.16	9534380200	86465	18.58	110100	111500	109500	145000	78200	111600	110268.59	10.05	-7295	118933	115266	112633	108966	106333	113950	107650	183	33400	500	80350	100	1	36610338	40381	-41.88	20.48	12	0.24	-2634.00	5387.00	143600	20241111	-23.19	53000	20240228	108.11	130800	-15.67	20250206	106900	3.18	20250102	143600	-23.19	20241111	58800	87.59	20240417	1.63	N	141080	500	183 억	3678613	N	N	11362	N	N
129	20250307	090826	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	110400	-1200	5	-1.08	2581578750	23426	5.03	110100	111500	109500	145000	78200	111600	110201.13	10.05	-1146	118933	115266	112633	108966	106333	113950	107650	183	33400	500	80350	100	1	36610338	40418	-41.91	20.49	12	0.06	-2634.00	5387.00	143600	20241111	-23.12	53000	20240228	108.30	130800	-15.60	20250206	106900	3.27	20250102	143600	-23.12	20241111	58800	87.76	20240417	1.63	N	141080	500	183 억	3678613	N	N	11362	N	N
130	20250306	160818	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	111600	-4000	5	-3.46	51959116500	461745	91.37	116300	116300	110000	150200	81000	115600	112529.23	10.17	-43961	119200	117400	115400	113600	111600	118300	114500	183	34600	500	83230	100	1	36610338	40857	-42.37	20.72	12	1.26	-2634.00	5387.00	143600	20241111	-22.28	53000	20240222	110.57	130800	-14.68	20250206	106900	4.40	20250102	143600	-22.28	20241111	58800	89.80	20240417	1.62	N	141080	500	183 억	3723797	N	N	11362	N	N
131	20250306	150817	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	111400	-4200	5	-3.63	49879965100	443112	87.69	116300	116300	110000	150200	81000	115600	112567.40	10.17	-50421	119200	117400	115400	113600	111600	118300	114500	183	34600	500	83230	100	1	36610338	40784	-42.29	20.68	12	1.21	-2634.00	5387.00	143600	20241111	-22.42	53000	20240222	110.19	130800	-14.83	20250206	106900	4.21	20250102	143600	-22.42	20241111	58800	89.46	20240417	1.62	N	141080	500	183 억	3723797	N	N	868	N	N
132	20250306	140816	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	112500	-3100	5	-2.68	45087933900	400382	79.23	116300	116300	110000	150200	81000	115600	112612.29	10.17	-49773	119200	117400	115400	113600	111600	118300	114500	183	34600	500	83230	100	1	36610338	41187	-42.71	20.88	12	1.09	-2634.00	5387.00	143600	20241111	-21.66	53000	20240222	112.26	130800	-13.99	20250206	106900	5.24	20250102	143600	-21.66	20241111	58800	91.33	20240417	1.62	N	141080	500	183 억	3723797	N	N	868	N	N
133	20250306	130818	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	113000	-2600	5	-2.25	42447216850	376942	74.59	116300	116300	110000	150200	81000	115600	112609.41	10.17	-52997	119200	117400	115400	113600	111600	118300	114500	183	34600	500	83230	100	1	36610338	41370	-42.90	20.98	12	1.03	-2634.00	5387.00	143600	20241111	-21.31	53000	20240222	113.21	130800	-13.61	20250206	106900	5.71	20250102	143600	-21.31	20241111	58800	92.18	20240417	1.62	N	141080	500	183 억	3723797	N	N	868	N	N
134	20250306	120816	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	112900	-2700	5	-2.34	39335615750	349313	69.12	116300	116300	110000	150200	81000	115600	112608.51	10.17	-51012	119200	117400	115400	113600	111600	118300	114500	183	34600	500	83230	100	1	36610338	41333	-42.86	20.96	12	0.95	-2634.00	5387.00	143600	20241111	-21.38	53000	20240222	113.02	130800	-13.69	20250206	106900	5.61	20250102	143600	-21.38	20241111	58800	92.01	20240417	1.62	N	141080	500	183 억	3723797	N	N	868	N	N
135	20250306	110813	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	114200	-1400	5	-1.21	34548153650	307234	60.80	116300	116300	110000	150200	81000	115600	112448.99	10.17	-59439	119200	117400	115400	113600	111600	118300	114500	183	34600	500	83230	100	1	36610338	41809	-43.36	21.20	12	0.84	-2634.00	5387.00	143600	20241111	-20.47	53000	20240222	115.47	130800	-12.69	20250206	106900	6.83	20250102	143600	-20.47	20241111	58800	94.22	20240417	1.62	N	141080	500	183 억	3723797	N	N	868	N	N
136	20250306	100816	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	111600	-4000	5	-3.46	27115497500	241679	47.83	116300	116300	110000	150200	81000	115600	112196.33	10.17	-78878	119200	117400	115400	113600	111600	118300	114500	183	34600	500	83230	100	1	36610338	40857	-42.37	20.72	12	0.66	-2634.00	5387.00	143600	20241111	-22.28	53000	20240222	110.57	130800	-14.68	20250206	106900	4.40	20250102	143600	-22.28	20241111	58800	89.80	20240417	1.62	N	141080	500	183 억	3723797	N	N	868	N	N
137	20250306	090820	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	113100	-2500	5	-2.16	4798827000	41965	8.30	116300	116300	113100	150200	81000	115600	114353.08	10.17	-16713	119200	117400	115400	113600	111600	118300	114500	183	34600	500	83230	100	1	36610338	41406	-42.94	20.99	12	0.11	-2634.00	5387.00	143600	20241111	-21.24	53000	20240222	113.40	130800	-13.53	20250206	106900	5.80	20250102	143600	-21.24	20241111	58800	92.35	20240417	1.62	N	141080	500	183 억	3723797	N	N	868	N	N
138	20250305	160808	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	115600	1700	2	1.49	57996184050	501777	148.20	114500	117200	113400	148000	79800	113900	115581.96	10.10	23922	118233	116066	112233	110066	106233	117150	111150	183	34100	500	82000	100	1	36610338	42322	-43.89	21.46	12	1.37	-2634.00	5387.00	143600	20241111	-19.50	51800	20240221	123.17	130800	-11.62	20250206	106900	8.14	20250102	143600	-19.50	20241111	56400	104.96	20240305	1.65	N	141080	500	183 억	3698984	N	N	864	N	N
139	20250305	150811	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	115450	1550	2	1.36	55876876600	483431	142.78	114500	117200	113400	148000	79800	113900	115584.41	10.10	20518	118233	116066	112233	110066	106233	117150	111150	183	34100	500	82000	100	1	36610338	42267	-43.83	21.43	12	1.32	-2634.00	5387.00	143600	20241111	-19.60	51800	20240221	122.88	130800	-11.74	20250206	106900	8.00	20250102	143600	-19.60	20241111	56400	104.70	20240305	1.65	N	141080	500	183 억	3698984	N	N	310	N	N
140	20250305	140810	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	113700	-200	5	-0.18	47015911400	406560	120.08	114500	117200	113400	148000	79800	113900	115643.77	10.10	18457	118233	116066	112233	110066	106233	117150	111150	183	34100	500	82000	100	1	36610338	41626	-43.17	21.11	12	1.11	-2634.00	5387.00	143600	20241111	-20.82	51800	20240221	119.50	130800	-13.07	20250206	106900	6.36	20250102	143600	-20.82	20241111	56400	101.60	20240305	1.65	N	141080	500	183 억	3698984	N	N	310	N	N
141	20250305	130807	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	114000	100	2	0.09	42414387000	366218	108.16	114500	117200	113800	148000	79800	113900	115817.97	10.10	27121	118233	116066	112233	110066	106233	117150	111150	183	34100	500	82000	100	1	36610338	41736	-43.28	21.16	12	1.00	-2634.00	5387.00	143600	20241111	-20.61	51800	20240221	120.08	130800	-12.84	20250206	106900	6.64	20250102	143600	-20.61	20241111	56400	102.13	20240305	1.65	N	141080	500	183 억	3698984	N	N	310	N	N
142	20250305	120810	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	114200	300	2	0.26	39572769100	341330	100.81	114500	117200	113800	148000	79800	113900	115937.73	10.10	34571	118233	116066	112233	110066	106233	117150	111150	183	34100	500	82000	100	1	36610338	41809	-43.36	21.20	12	0.93	-2634.00	5387.00	143600	20241111	-20.47	51800	20240221	120.46	130800	-12.69	20250206	106900	6.83	20250102	143600	-20.47	20241111	56400	102.48	20240305	1.65	N	141080	500	183 억	3698984	N	N	310	N	N
143	20250305	110805	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	115200	1300	2	1.14	34765373950	299308	88.40	114500	117200	114400	148000	79800	113900	116153.45	10.10	40655	118233	116066	112233	110066	106233	117150	111150	183	34100	500	82000	100	1	36610338	42175	-43.74	21.38	12	0.82	-2634.00	5387.00	143600	20241111	-19.78	51800	20240221	122.39	130800	-11.93	20250206	106900	7.76	20250102	143600	-19.78	20241111	56400	104.26	20240305	1.65	N	141080	500	183 억	3698984	N	N	310	N	N
144	20250305	100809	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	116700	2800	2	2.46	28257747850	243022	71.78	114500	117200	114400	148000	79800	113900	116277.72	10.10	48386	118233	116066	112233	110066	106233	117150	111150	183	34100	500	82000	100	1	36610338	42724	-44.31	21.66	12	0.66	-2634.00	5387.00	143600	20241111	-18.73	51800	20240221	125.29	130800	-10.78	20250206	106900	9.17	20250102	143600	-18.73	20241111	56400	106.91	20240305	1.65	N	141080	500	183 억	3698984	N	N	310	N	N
145	20250305	090807	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	115900	2000	2	1.76	11718784600	100925	29.81	114500	116900	114400	148000	79800	113900	116116.54	10.10	25981	118233	116066	112233	110066	106233	117150	111150	183	34100	500	82000	100	1	36610338	42431	-44.00	21.51	12	0.28	-2634.00	5387.00	143600	20241111	-19.29	51800	20240221	123.75	130800	-11.39	20250206	106900	8.42	20250102	143600	-19.29	20241111	56400	105.50	20240305	1.65	N	141080	500	183 억	3698984	N	N	310	N	N
146	20250304	160800	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	113900	3900	2	3.55	37678306000	336179	100.38	110000	114400	108400	143000	77000	110000	112074.45	10.07	18702	115066	112532	110766	108232	106466	111650	107350	183	33000	500	79200	100	1	36610338	41699	-43.24	21.14	12	0.92	-2634.00	5387.00	143600	20241111	-20.68	51800	20240221	119.88	130800	-12.92	20250206	106900	6.55	20250102	143600	-20.68	20241111	53800	111.71	20240304	1.66	N	141080	500	183 억	3685982	N	N	310	N	N
147	20250304	150756	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	113800	3800	2	3.45	35647658850	318336	95.05	110000	114400	108400	143000	77000	110000	111981.40	10.07	18839	115066	112532	110766	108232	106466	111650	107350	183	33000	500	79200	100	1	36610338	41663	-43.20	21.12	12	0.87	-2634.00	5387.00	143600	20241111	-20.75	51800	20240221	119.69	130800	-13.00	20250206	106900	6.45	20250102	143600	-20.75	20241111	53800	111.52	20240304	1.66	N	141080	500	183 억	3685982	N	N	2637	N	N
148	20250304	140800	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	113500	3500	2	3.18	26537714200	238363	71.17	110000	113800	108400	143000	77000	110000	111333.35	10.07	16302	115066	112532	110766	108232	106466	111650	107350	183	33000	500	79200	100	1	36610338	41553	-43.09	21.07	12	0.65	-2634.00	5387.00	143600	20241111	-20.96	51800	20240221	119.11	130800	-13.23	20250206	106900	6.17	20250102	143600	-20.96	20241111	53800	110.97	20240304	1.66	N	141080	500	183 억	3685982	N	N	2637	N	N
149	20250304	130758	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	111400	1400	2	1.27	16815589900	152146	45.43	110000	111800	108400	143000	77000	110000	110522.81	10.07	1675	115066	112532	110766	108232	106466	111650	107350	183	33000	500	79200	100	1	36610338	40784	-42.29	20.68	12	0.42	-2634.00	5387.00	143600	20241111	-22.42	51800	20240221	115.06	130800	-14.83	20250206	106900	4.21	20250102	143600	-22.42	20241111	53800	107.06	20240304	1.66	N	141080	500	183 억	3685982	N	N	2637	N	N
150	20250304	120756	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	111200	1200	2	1.09	14583559950	132029	39.42	110000	111800	108400	143000	77000	110000	110457.34	10.07	-1358	115066	112532	110766	108232	106466	111650	107350	183	33000	500	79200	100	1	36610338	40711	-42.22	20.64	12	0.36	-2634.00	5387.00	143600	20241111	-22.56	51800	20240221	114.67	130800	-14.98	20250206	106900	4.02	20250102	143600	-22.56	20241111	53800	106.69	20240304	1.66	N	141080	500	183 억	3685982	N	N	2637	N	N
151	20250304	110759	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	110400	400	2	0.36	11926615050	108049	32.26	110000	111800	108400	143000	77000	110000	110381.64	10.07	-2868	115066	112532	110766	108232	106466	111650	107350	183	33000	500	79200	100	1	36610338	40418	-41.91	20.49	12	0.30	-2634.00	5387.00	143600	20241111	-23.12	51800	20240221	113.13	130800	-15.60	20250206	106900	3.27	20250102	143600	-23.12	20241111	53800	105.20	20240304	1.66	N	141080	500	183 억	3685982	N	N	2637	N	N
152	20250304	100754	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	109900	-100	5	-0.09	9191538300	83262	24.86	110000	111800	108400	143000	77000	110000	110393.08	10.07	-7106	115066	112532	110766	108232	106466	111650	107350	183	33000	500	79200	100	1	36610338	40235	-41.72	20.40	12	0.23	-2634.00	5387.00	143600	20241111	-23.47	51800	20240221	112.16	130800	-15.98	20250206	106900	2.81	20250102	143600	-23.47	20241111	53800	104.28	20240304	1.66	N	141080	500	183 억	3685982	N	N	2637	N	N
153	20250304	090752	55	60.00	KSQ150	일반서비스	N	N	N	Y	60	N	111000	1000	2	0.91	2797721350	25614	7.65	110000	111000	108400	143000	77000	110000	109225.44	10.07	-9523	115066	112532	110766	108232	106466	111650	107350	183	33000	500	79200	100	1	36610338	40637	-42.14	20.61	12	0.07	-2634.00	5387.00	143600	20241111	-22.70	51800	20240221	114.29	130800	-15.14	20250206	106900	3.84	20250102	143600	-22.70	20241111	53800	106.32	20240304	1.66	N	141080	500	183 억	3685982	N	N	2637	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History