KissMeData/036830/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

62 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	20250124	160445	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35450	-450	5	-1.25	1714197100	47930	114.55	35950	36650	35400	46650	25150	35900	35764.66	4.19	7387	37500	36700	36250	35450	35000	36475	35225	105	10750	500	25130	50	1	20964056	7432	8.16	0.60	12	0.23	4342.00	59491.00	93200	20240610	-61.96	34000	20241202	4.26	40050	-11.49	20250109	34650	2.31	20250102	93200	-61.96	20240610	34000	4.26	20241202	1.27	N	036830	500	104 억	878441	N	N	322	N	N
3	20250124	150445	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35650	-250	5	-0.70	1374577950	38364	91.69	35950	36650	35500	46650	25150	35900	35829.89	4.19	7092	37500	36700	36250	35450	35000	36475	35225	105	10750	500	25130	50	1	20964056	7474	8.21	0.60	12	0.18	4342.00	59491.00	93200	20240610	-61.75	34000	20241202	4.85	40050	-10.99	20250109	34650	2.89	20250102	93200	-61.75	20240610	34000	4.85	20241202	1.27	N	036830	500	104 억	878441	N	N	222	N	N
4	20250124	140445	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35900	0	3	0.00	746803400	20774	49.65	35950	36650	35500	46650	25150	35900	35948.95	4.19	2632	37500	36700	36250	35450	35000	36475	35225	105	10750	500	25130	50	1	20964056	7526	8.27	0.60	12	0.10	4342.00	59491.00	93200	20240610	-61.48	34000	20241202	5.59	40050	-10.36	20250109	34650	3.61	20250102	93200	-61.48	20240610	34000	5.59	20241202	1.27	N	036830	500	104 억	878441	N	N	222	N	N
5	20250124	130445	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36000	100	2	0.28	666009550	18523	44.27	35950	36650	35500	46650	25150	35900	35955.81	4.19	2932	37500	36700	36250	35450	35000	36475	35225	105	10750	500	25130	50	1	20964056	7547	8.29	0.61	12	0.09	4342.00	59491.00	93200	20240610	-61.37	34000	20241202	5.88	40050	-10.11	20250109	34650	3.90	20250102	93200	-61.37	20240610	34000	5.88	20241202	1.27	N	036830	500	104 억	878441	N	N	222	N	N
6	20250124	120443	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36050	150	2	0.42	608828850	16936	40.48	35950	36650	35500	46650	25150	35900	35948.80	4.19	2752	37500	36700	36250	35450	35000	36475	35225	105	10750	500	25130	50	1	20964056	7558	8.30	0.61	12	0.08	4342.00	59491.00	93200	20240610	-61.32	34000	20241202	6.03	40050	-9.99	20250109	34650	4.04	20250102	93200	-61.32	20240610	34000	6.03	20241202	1.27	N	036830	500	104 억	878441	N	N	222	N	N
7	20250124	110445	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35900	0	3	0.00	531858950	14800	35.37	35950	36650	35500	46650	25150	35900	35936.42	4.19	1863	37500	36700	36250	35450	35000	36475	35225	105	10750	500	25130	50	1	20964056	7526	8.27	0.60	12	0.07	4342.00	59491.00	93200	20240610	-61.48	34000	20241202	5.59	40050	-10.36	20250109	34650	3.61	20250102	93200	-61.48	20240610	34000	5.59	20241202	1.27	N	036830	500	104 억	878441	N	N	222	N	N
8	20250124	100442	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36000	100	2	0.28	321592350	8954	21.40	35950	36650	35500	46650	25150	35900	35916.05	4.19	209	37500	36700	36250	35450	35000	36475	35225	105	10750	500	25130	50	1	20964056	7547	8.29	0.61	12	0.04	4342.00	59491.00	93200	20240610	-61.37	34000	20241202	5.88	40050	-10.11	20250109	34650	3.90	20250102	93200	-61.37	20240610	34000	5.88	20241202	1.27	N	036830	500	104 억	878441	N	N	222	N	N
9	20250124	090445	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35500	-400	5	-1.11	57239550	1588	3.80	35950	36650	35500	46650	25150	35900	36045.06	4.19	-35	37500	36700	36250	35450	35000	36475	35225	105	10750	500	25130	50	1	20964056	7442	8.18	0.60	12	0.01	4342.00	59491.00	93200	20240610	-61.91	34000	20241202	4.41	40050	-11.36	20250109	34650	2.45	20250102	93200	-61.91	20240610	34000	4.41	20241202	1.27	N	036830	500	104 억	878441	N	N	222	N	N
10	20250123	160444	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35900	-1150	5	-3.10	1504020750	41732	91.68	37050	37050	35800	48150	25950	37050	36039.99	4.24	-10417	38150	37600	36900	36350	35650	37875	36625	105	11100	500	25930	50	1	20964056	7526	8.27	0.60	12	0.20	4342.00	59491.00	93200	20240610	-61.48	34000	20241202	5.59	40050	-10.36	20250109	34650	3.61	20250102	93200	-61.48	20240610	34000	5.59	20241202	1.23	N	036830	500	104 억	887910	N	N	222	N	N
11	20250123	150442	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36000	-1050	5	-2.83	1368859000	37969	83.41	37050	37050	35800	48150	25950	37050	36052.02	4.24	-10168	38150	37600	36900	36350	35650	37875	36625	105	11100	500	25930	50	1	20964056	7547	8.29	0.61	12	0.18	4342.00	59491.00	93200	20240610	-61.37	34000	20241202	5.88	40050	-10.11	20250109	34650	3.90	20250102	93200	-61.37	20240610	34000	5.88	20241202	1.23	N	036830	500	104 억	887910	N	N	420	N	N
12	20250123	140443	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36000	-1050	5	-2.83	1116732450	30971	68.04	37050	37050	35800	48150	25950	37050	36057.36	4.24	-7353	38150	37600	36900	36350	35650	37875	36625	105	11100	500	25930	50	1	20964056	7547	8.29	0.61	12	0.15	4342.00	59491.00	93200	20240610	-61.37	34000	20241202	5.88	40050	-10.11	20250109	34650	3.90	20250102	93200	-61.37	20240610	34000	5.88	20241202	1.23	N	036830	500	104 억	887910	N	N	420	N	N
13	20250123	130441	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36300	-750	5	-2.02	1010790800	28033	61.59	37050	37050	35800	48150	25950	37050	36057.18	4.24	-6224	38150	37600	36900	36350	35650	37875	36625	105	11100	500	25930	50	1	20964056	7610	8.36	0.61	12	0.13	4342.00	59491.00	93200	20240610	-61.05	34000	20241202	6.76	40050	-9.36	20250109	34650	4.76	20250102	93200	-61.05	20240610	34000	6.76	20241202	1.23	N	036830	500	104 억	887910	N	N	420	N	N
14	20250123	120442	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36150	-900	5	-2.43	902418150	25036	55.00	37050	37050	35800	48150	25950	37050	36044.82	4.24	-7575	38150	37600	36900	36350	35650	37875	36625	105	11100	500	25930	50	1	20964056	7579	8.33	0.61	12	0.12	4342.00	59491.00	93200	20240610	-61.21	34000	20241202	6.32	40050	-9.74	20250109	34650	4.33	20250102	93200	-61.21	20240610	34000	6.32	20241202	1.23	N	036830	500	104 억	887910	N	N	420	N	N
15	20250123	110442	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36100	-950	5	-2.56	775081100	21502	47.24	37050	37050	35800	48150	25950	37050	36046.93	4.24	-7985	38150	37600	36900	36350	35650	37875	36625	105	11100	500	25930	50	1	20964056	7568	8.31	0.61	12	0.10	4342.00	59491.00	93200	20240610	-61.27	34000	20241202	6.18	40050	-9.86	20250109	34650	4.18	20250102	93200	-61.27	20240610	34000	6.18	20241202	1.23	N	036830	500	104 억	887910	N	N	420	N	N
16	20250123	100441	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36150	-900	5	-2.43	628217600	17431	38.29	37050	37050	35800	48150	25950	37050	36040.25	4.24	-8421	38150	37600	36900	36350	35650	37875	36625	105	11100	500	25930	50	1	20964056	7579	8.33	0.61	12	0.08	4342.00	59491.00	93200	20240610	-61.21	34000	20241202	6.32	40050	-9.74	20250109	34650	4.33	20250102	93200	-61.21	20240610	34000	6.32	20241202	1.23	N	036830	500	104 억	887910	N	N	420	N	N
17	20250123	090441	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35950	-1100	5	-2.97	128936300	3550	7.80	37050	37050	35900	48150	25950	37050	36320.08	4.24	-2921	38150	37600	36900	36350	35650	37875	36625	105	11100	500	25930	50	1	20964056	7537	8.28	0.60	12	0.02	4342.00	59491.00	93200	20240610	-61.43	34000	20241202	5.74	40050	-10.24	20250109	34650	3.75	20250102	93200	-61.43	20240610	34000	5.74	20241202	1.23	N	036830	500	104 억	887910	N	N	420	N	N
18	20250122	160439	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37050	250	2	0.68	1673201850	45400	43.96	37000	37450	36200	47800	25800	36800	36854.26	4.23	3132	40800	38800	37450	35450	34100	38125	34775	105	11000	500	25760	50	1	20964056	7767	8.53	0.62	12	0.22	4342.00	59491.00	93200	20240610	-60.25	34000	20241202	8.97	40050	-7.49	20250109	34650	6.93	20250102	93200	-60.25	20240610	34000	8.97	20241202	1.22	N	036830	500	104 억	886005	N	N	420	N	N
19	20250122	150440	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36900	100	2	0.27	1548639850	42036	40.71	37000	37450	36200	47800	25800	36800	36840.80	4.23	2531	40800	38800	37450	35450	34100	38125	34775	105	11000	500	25760	50	1	20964056	7736	8.50	0.62	12	0.20	4342.00	59491.00	93200	20240610	-60.41	34000	20241202	8.53	40050	-7.87	20250109	34650	6.49	20250102	93200	-60.41	20240610	34000	8.53	20241202	1.22	N	036830	500	104 억	886005	N	N	261	N	N
20	20250122	140438	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36850	50	2	0.14	1434652300	38955	37.72	37000	37450	36200	47800	25800	36800	36828.45	4.23	3209	40800	38800	37450	35450	34100	38125	34775	105	11000	500	25760	50	1	20964056	7725	8.49	0.62	12	0.19	4342.00	59491.00	93200	20240610	-60.46	34000	20241202	8.38	40050	-7.99	20250109	34650	6.35	20250102	93200	-60.46	20240610	34000	8.38	20241202	1.22	N	036830	500	104 억	886005	N	N	261	N	N
21	20250122	130440	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36900	100	2	0.27	1313543000	35672	34.54	37000	37450	36200	47800	25800	36800	36822.80	4.23	2723	40800	38800	37450	35450	34100	38125	34775	105	11000	500	25760	50	1	20964056	7736	8.50	0.62	12	0.17	4342.00	59491.00	93200	20240610	-60.41	34000	20241202	8.53	40050	-7.87	20250109	34650	6.49	20250102	93200	-60.41	20240610	34000	8.53	20241202	1.22	N	036830	500	104 억	886005	N	N	261	N	N
22	20250122	120438	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37000	200	2	0.54	1233562500	33505	32.45	37000	37450	36200	47800	25800	36800	36817.27	4.23	2896	40800	38800	37450	35450	34100	38125	34775	105	11000	500	25760	50	1	20964056	7757	8.52	0.62	12	0.16	4342.00	59491.00	93200	20240610	-60.30	34000	20241202	8.82	40050	-7.62	20250109	34650	6.78	20250102	93200	-60.30	20240610	34000	8.82	20241202	1.22	N	036830	500	104 억	886005	N	N	261	N	N
23	20250122	110439	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37250	450	2	1.22	967988600	26325	25.49	37000	37450	36200	47800	25800	36800	36770.70	4.23	3834	40800	38800	37450	35450	34100	38125	34775	105	11000	500	25760	50	1	20964056	7809	8.58	0.63	12	0.13	4342.00	59491.00	93200	20240610	-60.03	34000	20241202	9.56	40050	-6.99	20250109	34650	7.50	20250102	93200	-60.03	20240610	34000	9.56	20241202	1.22	N	036830	500	104 억	886005	N	N	261	N	N
24	20250122	100439	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37000	200	2	0.54	617924250	16934	16.40	37000	37200	36200	47800	25800	36800	36490.15	4.23	274	40800	38800	37450	35450	34100	38125	34775	105	11000	500	25760	50	1	20964056	7757	8.52	0.62	12	0.08	4342.00	59491.00	93200	20240610	-60.30	34000	20241202	8.82	40050	-7.62	20250109	34650	6.78	20250102	93200	-60.30	20240610	34000	8.82	20241202	1.22	N	036830	500	104 억	886005	N	N	261	N	N
25	20250122	090440	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36800	0	3	0.00	61522400	1664	1.61	37000	37200	36700	47800	25800	36800	36972.60	4.23	112	40800	38800	37450	35450	34100	38125	34775	105	11000	500	25760	50	1	20964056	7715	8.48	0.62	12	0.01	4342.00	59491.00	93200	20240610	-60.52	34000	20241202	8.24	40050	-8.11	20250109	34650	6.20	20250102	93200	-60.52	20240610	34000	8.24	20241202	1.22	N	036830	500	104 억	886005	N	N	261	N	N
26	20250121	160437	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36800	-2650	5	-6.72	3815705250	102703	231.71	39450	39450	36100	51200	27650	39450	37152.02	4.37	-30424	40616	40032	39116	38532	37616	40325	38825	105	11750	500	27610	50	1	20964056	7715	8.48	0.62	12	0.49	4342.00	59491.00	93200	20240610	-60.52	34000	20241202	8.24	40050	-8.11	20250109	34650	6.20	20250102	93200	-60.52	20240610	34000	8.24	20241202	1.23	N	036830	500	104 억	915197	N	N	261	N	N
27	20250121	150438	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36600	-2850	5	-7.22	3579203750	96266	217.19	39450	39450	36100	51200	27650	39450	37178.70	4.37	-28977	40616	40032	39116	38532	37616	40325	38825	105	11750	500	27610	50	1	20964056	7673	8.43	0.62	12	0.46	4342.00	59491.00	93200	20240610	-60.73	34000	20241202	7.65	40050	-8.61	20250109	34650	5.63	20250102	93200	-60.73	20240610	34000	7.65	20241202	1.23	N	036830	500	104 억	915197	N	N	696	N	N
28	20250121	140438	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36800	-2650	5	-6.72	3305781900	88813	200.37	39450	39450	36100	51200	27650	39450	37220.07	4.37	-26332	40616	40032	39116	38532	37616	40325	38825	105	11750	500	27610	50	1	20964056	7715	8.48	0.62	12	0.42	4342.00	59491.00	93200	20240610	-60.52	34000	20241202	8.24	40050	-8.11	20250109	34650	6.20	20250102	93200	-60.52	20240610	34000	8.24	20241202	1.23	N	036830	500	104 억	915197	N	N	696	N	N
29	20250121	130437	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36800	-2650	5	-6.72	3088343350	82903	187.04	39450	39450	36100	51200	27650	39450	37250.64	4.37	-24795	40616	40032	39116	38532	37616	40325	38825	105	11750	500	27610	50	1	20964056	7715	8.48	0.62	12	0.40	4342.00	59491.00	93200	20240610	-60.52	34000	20241202	8.24	40050	-8.11	20250109	34650	6.20	20250102	93200	-60.52	20240610	34000	8.24	20241202	1.23	N	036830	500	104 억	915197	N	N	696	N	N
30	20250121	120428	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36500	-2950	5	-7.48	2838084950	76092	171.67	39450	39450	36100	51200	27650	39450	37296.09	4.37	-24304	40616	40032	39116	38532	37616	40325	38825	105	11750	500	27610	50	1	20964056	7652	8.41	0.61	12	0.36	4342.00	59491.00	93200	20240610	-60.84	34000	20241202	7.35	40050	-8.86	20250109	34650	5.34	20250102	93200	-60.84	20240610	34000	7.35	20241202	1.23	N	036830	500	104 억	915197	N	N	696	N	N
31	20250121	110419	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36550	-2900	5	-7.35	2304096550	61401	138.53	39450	39450	36100	51200	27650	39450	37523.19	4.37	-18513	40616	40032	39116	38532	37616	40325	38825	105	11750	500	27610	50	1	20964056	7662	8.42	0.61	12	0.29	4342.00	59491.00	93200	20240610	-60.78	34000	20241202	7.50	40050	-8.74	20250109	34650	5.48	20250102	93200	-60.78	20240610	34000	7.50	20241202	1.23	N	036830	500	104 억	915197	N	N	696	N	N
32	20250121	100414	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37200	-2250	5	-5.70	1454098050	38299	86.41	39450	39450	36100	51200	27650	39450	37964.28	4.37	-7871	40616	40032	39116	38532	37616	40325	38825	105	11750	500	27610	50	1	20964056	7799	8.57	0.63	12	0.18	4342.00	59491.00	93200	20240610	-60.09	34000	20241202	9.41	40050	-7.12	20250109	34650	7.36	20250102	93200	-60.09	20240610	34000	9.41	20241202	1.23	N	036830	500	104 억	915197	N	N	696	N	N
33	20250121	090438	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38800	-650	5	-1.65	112640350	2888	6.52	39450	39450	38450	51200	27650	39450	38991.78	4.37	-1389	40616	40032	39116	38532	37616	40325	38825	105	11750	500	27610	50	1	20964056	8134	8.94	0.65	12	0.01	4342.00	59491.00	93200	20240610	-58.37	34000	20241202	14.12	40050	-3.12	20250109	34650	11.98	20250102	93200	-58.37	20240610	34000	14.12	20241202	1.23	N	036830	500	104 억	915197	N	N	696	N	N
34	20250120	160435	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	39450	950	2	2.47	1730149250	44058	190.27	38200	39700	38200	50000	26950	38500	39269.44	4.34	4139	39166	38832	38316	37982	37466	39000	38150	105	11500	500	26950	50	1	20964056	8270	9.09	0.66	12	0.21	4342.00	59491.00	93200	20240610	-57.67	34000	20241202	16.03	40050	-1.50	20250109	34650	13.85	20250102	93200	-57.67	20240610	34000	16.03	20241202	1.22	N	036830	500	104 억	910117	N	N	696	N	N
35	20250120	150437	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	39300	800	2	2.08	1569630350	39987	172.69	38200	39700	38200	50000	26950	38500	39253.52	4.34	3114	39166	38832	38316	37982	37466	39000	38150	105	11500	500	26950	50	1	20964056	8239	9.05	0.66	12	0.19	4342.00	59491.00	93200	20240610	-57.83	34000	20241202	15.59	40050	-1.87	20250109	34650	13.42	20250102	93200	-57.83	20240610	34000	15.59	20241202	1.22	N	036830	500	104 억	910117	N	N	365	N	N
36	20250120	140436	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	39400	900	2	2.34	1413773050	36030	155.60	38200	39700	38200	50000	26950	38500	39238.77	4.34	2033	39166	38832	38316	37982	37466	39000	38150	105	11500	500	26950	50	1	20964056	8260	9.07	0.66	12	0.17	4342.00	59491.00	93200	20240610	-57.73	34000	20241202	15.88	40050	-1.62	20250109	34650	13.71	20250102	93200	-57.73	20240610	34000	15.88	20241202	1.22	N	036830	500	104 억	910117	N	N	365	N	N
37	20250120	130435	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	39350	850	2	2.21	1213949800	30967	133.73	38200	39700	38200	50000	26950	38500	39201.40	4.34	949	39166	38832	38316	37982	37466	39000	38150	105	11500	500	26950	50	1	20964056	8249	9.06	0.66	12	0.15	4342.00	59491.00	93200	20240610	-57.78	34000	20241202	15.74	40050	-1.75	20250109	34650	13.56	20250102	93200	-57.78	20240610	34000	15.74	20241202	1.22	N	036830	500	104 억	910117	N	N	365	N	N
38	20250120	120437	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	39250	750	2	1.95	1035819400	26440	114.18	38200	39700	38200	50000	26950	38500	39176.23	4.34	-388	39166	38832	38316	37982	37466	39000	38150	105	11500	500	26950	50	1	20964056	8228	9.04	0.66	12	0.13	4342.00	59491.00	93200	20240610	-57.89	34000	20241202	15.44	40050	-2.00	20250109	34650	13.28	20250102	93200	-57.89	20240610	34000	15.44	20241202	1.22	N	036830	500	104 억	910117	N	N	365	N	N
39	20250120	110437	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	39000	500	2	1.30	836425800	21354	92.22	38200	39700	38200	50000	26950	38500	39169.51	4.34	1501	39166	38832	38316	37982	37466	39000	38150	105	11500	500	26950	50	1	20964056	8176	8.98	0.66	12	0.10	4342.00	59491.00	93200	20240610	-58.15	34000	20241202	14.71	40050	-2.62	20250109	34650	12.55	20250102	93200	-58.15	20240610	34000	14.71	20241202	1.22	N	036830	500	104 억	910117	N	N	365	N	N
40	20250120	100437	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38900	400	2	1.04	694487900	17691	76.40	38200	39700	38200	50000	26950	38500	39256.57	4.34	795	39166	38832	38316	37982	37466	39000	38150	105	11500	500	26950	50	1	20964056	8155	8.96	0.65	12	0.08	4342.00	59491.00	93200	20240610	-58.26	34000	20241202	14.41	40050	-2.87	20250109	34650	12.27	20250102	93200	-58.26	20240610	34000	14.41	20241202	1.22	N	036830	500	104 억	910117	N	N	365	N	N
41	20250120	090437	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38950	450	2	1.17	111838550	2888	12.47	38200	39200	38200	50000	26950	38500	38725.26	4.34	1929	39166	38832	38316	37982	37466	39000	38150	105	11500	500	26950	50	1	20964056	8165	8.97	0.65	12	0.01	4342.00	59491.00	93200	20240610	-58.21	34000	20241202	14.56	40050	-2.75	20250109	34650	12.41	20250102	93200	-58.21	20240610	34000	14.56	20241202	1.22	N	036830	500	104 억	910117	N	N	365	N	N
42	20250117	160435	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38500	200	2	0.52	885825600	23082	71.19	37800	38650	37800	49750	26850	38300	38377.30	4.33	1912	39400	38850	38550	38000	37700	38700	37850	105	11450	500	26810	50	1	20964056	8071	8.87	0.65	12	0.11	4342.00	59491.00	93200	20240610	-58.69	34000	20241202	13.24	40050	-3.87	20250109	34650	11.11	20250102	93200	-58.69	20240610	34000	13.24	20241202	1.21	N	036830	500	104 억	907607	N	N	365	N	N
43	20250117	150436	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38350	50	2	0.13	789409400	20580	63.47	37800	38650	37800	49750	26850	38300	38358.09	4.33	2534	39400	38850	38550	38000	37700	38700	37850	105	11450	500	26810	50	1	20964056	8040	8.83	0.64	12	0.10	4342.00	59491.00	93200	20240610	-58.85	34000	20241202	12.79	40050	-4.24	20250109	34650	10.68	20250102	93200	-58.85	20240610	34000	12.79	20241202	1.21	N	036830	500	104 억	907607	N	N	531	N	N
44	20250117	140436	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38400	100	2	0.26	567402000	14812	45.68	37800	38650	37800	49750	26850	38300	38306.91	4.33	3695	39400	38850	38550	38000	37700	38700	37850	105	11450	500	26810	50	1	20964056	8050	8.84	0.65	12	0.07	4342.00	59491.00	93200	20240610	-58.80	34000	20241202	12.94	40050	-4.12	20250109	34650	10.82	20250102	93200	-58.80	20240610	34000	12.94	20241202	1.21	N	036830	500	104 억	907607	N	N	531	N	N
45	20250117	130436	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38300	0	3	0.00	490535200	12808	39.50	37800	38650	37800	49750	26850	38300	38299.13	4.33	2624	39400	38850	38550	38000	37700	38700	37850	105	11450	500	26810	50	1	20964056	8029	8.82	0.64	12	0.06	4342.00	59491.00	93200	20240610	-58.91	34000	20241202	12.65	40050	-4.37	20250109	34650	10.53	20250102	93200	-58.91	20240610	34000	12.65	20241202	1.21	N	036830	500	104 억	907607	N	N	531	N	N
46	20250117	120437	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38350	50	2	0.13	434519050	11345	34.99	37800	38650	37800	49750	26850	38300	38300.49	4.33	2985	39400	38850	38550	38000	37700	38700	37850	105	11450	500	26810	50	1	20964056	8040	8.83	0.64	12	0.05	4342.00	59491.00	93200	20240610	-58.85	34000	20241202	12.79	40050	-4.24	20250109	34650	10.68	20250102	93200	-58.85	20240610	34000	12.79	20241202	1.21	N	036830	500	104 억	907607	N	N	531	N	N
47	20250117	110436	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38500	200	2	0.52	340169450	8894	27.43	37800	38600	37800	49750	26850	38300	38247.07	4.33	3006	39400	38850	38550	38000	37700	38700	37850	105	11450	500	26810	50	1	20964056	8071	8.87	0.65	12	0.04	4342.00	59491.00	93200	20240610	-58.69	34000	20241202	13.24	40050	-3.87	20250109	34650	11.11	20250102	93200	-58.69	20240610	34000	13.24	20241202	1.21	N	036830	500	104 억	907607	N	N	531	N	N
48	20250117	100437	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38150	-150	5	-0.39	193046700	5060	15.61	37800	38450	37800	49750	26850	38300	38151.52	4.33	1279	39400	38850	38550	38000	37700	38700	37850	105	11450	500	26810	50	1	20964056	7998	8.79	0.64	12	0.02	4342.00	59491.00	93200	20240610	-59.07	34000	20241202	12.21	40050	-4.74	20250109	34650	10.10	20250102	93200	-59.07	20240610	34000	12.21	20241202	1.21	N	036830	500	104 억	907607	N	N	531	N	N
49	20250117	090437	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38150	-150	5	-0.39	26682950	702	2.16	37800	38300	37800	49750	26850	38300	38009.90	4.33	-81	39400	38850	38550	38000	37700	38700	37850	105	11450	500	26810	50	1	20964056	7998	8.79	0.64	12	0.00	4342.00	59491.00	93200	20240610	-59.07	34000	20241202	12.21	40050	-4.74	20250109	34650	10.10	20250102	93200	-59.07	20240610	34000	12.21	20241202	1.21	N	036830	500	104 억	907607	N	N	531	N	N
50	20250116	160434	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38300	600	2	1.59	1241199650	32191	83.39	38500	39100	38250	49000	26400	37700	38557.57	4.33	-74	39766	38732	38216	37182	36666	38475	36925	105	11300	500	26390	50	1	20964056	8029	8.82	0.64	12	0.15	4342.00	59491.00	93200	20240610	-58.91	34000	20241202	12.65	40050	-4.37	20250109	34650	10.53	20250102	93200	-58.91	20240610	34000	12.65	20241202	1.23	N	036830	500	104 억	908415	N	N	531	N	N
51	20250116	150415	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38250	550	2	1.46	1105816300	28658	74.24	38500	39100	38250	49000	26400	37700	38586.65	4.33	191	39766	38732	38216	37182	36666	38475	36925	105	11300	500	26390	50	1	20964056	8019	8.81	0.64	12	0.14	4342.00	59491.00	93200	20240610	-58.96	34000	20241202	12.50	40050	-4.49	20250109	34650	10.39	20250102	93200	-58.96	20240610	34000	12.50	20241202	1.23	N	036830	500	104 억	908415	N	N	159	N	N
52	20250116	140436	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38300	600	2	1.59	1004963050	26029	67.43	38500	39100	38250	49000	26400	37700	38609.36	4.33	80	39766	38732	38216	37182	36666	38475	36925	105	11300	500	26390	50	1	20964056	8029	8.82	0.64	12	0.12	4342.00	59491.00	93200	20240610	-58.91	34000	20241202	12.65	40050	-4.37	20250109	34650	10.53	20250102	93200	-58.91	20240610	34000	12.65	20241202	1.23	N	036830	500	104 억	908415	N	N	159	N	N
53	20250116	130436	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38350	650	2	1.72	905994650	23447	60.74	38500	39100	38250	49000	26400	37700	38640.11	4.33	1429	39766	38732	38216	37182	36666	38475	36925	105	11300	500	26390	50	1	20964056	8040	8.83	0.64	12	0.11	4342.00	59491.00	93200	20240610	-58.85	34000	20241202	12.79	40050	-4.24	20250109	34650	10.68	20250102	93200	-58.85	20240610	34000	12.79	20241202	1.23	N	036830	500	104 억	908415	N	N	159	N	N
54	20250116	120436	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38550	850	2	2.25	798134200	20641	53.47	38500	39100	38250	49000	26400	37700	38667.42	4.33	1845	39766	38732	38216	37182	36666	38475	36925	105	11300	500	26390	50	1	20964056	8082	8.88	0.65	12	0.10	4342.00	59491.00	93200	20240610	-58.64	34000	20241202	13.38	40050	-3.75	20250109	34650	11.26	20250102	93200	-58.64	20240610	34000	13.38	20241202	1.23	N	036830	500	104 억	908415	N	N	159	N	N
55	20250116	110436	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38500	800	2	2.12	638940900	16511	42.77	38500	39100	38250	49000	26400	37700	38697.89	4.33	1455	39766	38732	38216	37182	36666	38475	36925	105	11300	500	26390	50	1	20964056	8071	8.87	0.65	12	0.08	4342.00	59491.00	93200	20240610	-58.69	34000	20241202	13.24	40050	-3.87	20250109	34650	11.11	20250102	93200	-58.69	20240610	34000	13.24	20241202	1.23	N	036830	500	104 억	908415	N	N	159	N	N
56	20250116	100436	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38850	1150	2	3.05	475565650	12292	31.84	38500	39100	38250	49000	26400	37700	38689.04	4.33	2714	39766	38732	38216	37182	36666	38475	36925	105	11300	500	26390	50	1	20964056	8145	8.95	0.65	12	0.06	4342.00	59491.00	93200	20240610	-58.32	34000	20241202	14.26	40050	-3.00	20250109	34650	12.12	20250102	93200	-58.32	20240610	34000	14.26	20241202	1.23	N	036830	500	104 억	908415	N	N	159	N	N
57	20250116	090436	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38800	1100	2	2.92	132986700	3430	8.89	38500	39100	38250	49000	26400	37700	38771.63	4.33	2699	39766	38732	38216	37182	36666	38475	36925	105	11300	500	26390	50	1	20964056	8134	8.94	0.65	12	0.02	4342.00	59491.00	93200	20240610	-58.37	34000	20241202	14.12	40050	-3.12	20250109	34650	11.98	20250102	93200	-58.37	20240610	34000	14.12	20241202	1.23	N	036830	500	104 억	908415	N	N	159	N	N
58	20250115	160434	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37700	-900	5	-2.33	1457424050	38208	116.65	38650	39250	37700	50100	27050	38600	38144.82	4.34	-1580	39733	39166	38283	37716	36833	39450	38000	105	11500	500	27020	50	1	20964056	7903	8.68	0.63	12	0.18	4342.00	59491.00	93200	20240610	-59.55	34000	20241202	10.88	40050	-5.87	20250109	34650	8.80	20250102	93200	-59.55	20240610	34000	10.88	20241202	1.22	N	036830	500	104 억	910305	N	N	159	N	N
59	20250115	150435	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37950	-650	5	-1.68	1273910450	33347	101.81	38650	39250	37800	50100	27050	38600	38201.53	4.34	-3244	39733	39166	38283	37716	36833	39450	38000	105	11500	500	27020	50	1	20964056	7956	8.74	0.64	12	0.16	4342.00	59491.00	93200	20240610	-59.28	34000	20241202	11.62	40050	-5.24	20250109	34650	9.52	20250102	93200	-59.28	20240610	34000	11.62	20241202	1.22	N	036830	500	104 억	910305	N	N	233	N	N
60	20250115	140436	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38000	-600	5	-1.55	1051606800	27475	83.89	38650	39250	37800	50100	27050	38600	38274.92	4.34	-4148	39733	39166	38283	37716	36833	39450	38000	105	11500	500	27020	50	1	20964056	7966	8.75	0.64	12	0.13	4342.00	59491.00	93200	20240610	-59.23	34000	20241202	11.76	40050	-5.12	20250109	34650	9.67	20250102	93200	-59.23	20240610	34000	11.76	20241202	1.22	N	036830	500	104 억	910305	N	N	233	N	N
61	20250115	130434	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37900	-700	5	-1.81	958849700	25036	76.44	38650	39250	37800	50100	27050	38600	38298.72	4.34	-3081	39733	39166	38283	37716	36833	39450	38000	105	11500	500	27020	50	1	20964056	7945	8.73	0.64	12	0.12	4342.00	59491.00	93200	20240610	-59.33	34000	20241202	11.47	40050	-5.37	20250109	34650	9.38	20250102	93200	-59.33	20240610	34000	11.47	20241202	1.22	N	036830	500	104 억	910305	N	N	233	N	N
62	20250115	120428	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37850	-750	5	-1.94	869553050	22678	69.24	38650	39250	37800	50100	27050	38600	38343.35	4.34	-2799	39733	39166	38283	37716	36833	39450	38000	105	11500	500	27020	50	1	20964056	7935	8.72	0.64	12	0.11	4342.00	59491.00	93200	20240610	-59.39	34000	20241202	11.32	40050	-5.49	20250109	34650	9.24	20250102	93200	-59.39	20240610	34000	11.32	20241202	1.22	N	036830	500	104 억	910305	N	N	233	N	N
63	20250115	110435	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37900	-700	5	-1.81	765360850	19930	60.85	38650	39250	37800	50100	27050	38600	38402.35	4.34	-4241	39733	39166	38283	37716	36833	39450	38000	105	11500	500	27020	50	1	20964056	7945	8.73	0.64	12	0.10	4342.00	59491.00	93200	20240610	-59.33	34000	20241202	11.47	40050	-5.37	20250109	34650	9.38	20250102	93200	-59.33	20240610	34000	11.47	20241202	1.22	N	036830	500	104 억	910305	N	N	233	N	N
64	20250115	100434	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38000	-600	5	-1.55	570931700	14802	45.19	38650	39250	37900	50100	27050	38600	38571.23	4.34	-3035	39733	39166	38283	37716	36833	39450	38000	105	11500	500	27020	50	1	20964056	7966	8.75	0.64	12	0.07	4342.00	59491.00	93200	20240610	-59.23	34000	20241202	11.76	40050	-5.12	20250109	34650	9.67	20250102	93200	-59.23	20240610	34000	11.76	20241202	1.22	N	036830	500	104 억	910305	N	N	233	N	N
65	20250115	090436	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	39100	500	2	1.30	112059150	2886	8.81	38650	39250	38550	50100	27050	38600	38829.33	4.34	-508	39733	39166	38283	37716	36833	39450	38000	105	11500	500	27020	50	1	20964056	8197	9.01	0.66	12	0.01	4342.00	59491.00	93200	20240610	-58.05	34000	20241202	15.00	40050	-2.37	20250109	34650	12.84	20250102	93200	-58.05	20240610	34000	15.00	20241202	1.22	N	036830	500	104 억	910305	N	N	233	N	N
66	20250114	160431	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38600	1150	2	3.07	1197401000	31328	107.84	37400	38850	37400	48650	26250	37450	38220.74	4.30	8617	39216	38332	37866	36982	36516	38100	36750	105	11200	500	26210	50	1	20964056	8092	8.89	0.65	12	0.15	4342.00	59491.00	93200	20240610	-58.58	34000	20241202	13.53	40050	-3.62	20250109	34650	11.40	20250102	93200	-58.58	20240610	34000	13.53	20241202	1.20	N	036830	500	104 억	902402	N	N	233	N	N
67	20250114	150433	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38450	1000	2	2.67	1088431050	28504	98.12	37400	38850	37400	48650	26250	37450	38185.20	4.30	8583	39216	38332	37866	36982	36516	38100	36750	105	11200	500	26210	50	1	20964056	8061	8.86	0.65	12	0.14	4342.00	59491.00	93200	20240610	-58.74	34000	20241202	13.09	40050	-4.00	20250109	34650	10.97	20250102	93200	-58.74	20240610	34000	13.09	20241202	1.20	N	036830	500	104 억	902402	N	N	466	N	N
68	20250114	140433	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38450	1000	2	2.67	716227150	18845	64.87	37400	38600	37400	48650	26250	37450	38006.22	4.30	4689	39216	38332	37866	36982	36516	38100	36750	105	11200	500	26210	50	1	20964056	8061	8.86	0.65	12	0.09	4342.00	59491.00	93200	20240610	-58.74	34000	20241202	13.09	40050	-4.00	20250109	34650	10.97	20250102	93200	-58.74	20240610	34000	13.09	20241202	1.20	N	036830	500	104 억	902402	N	N	466	N	N
69	20250114	130431	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37750	300	2	0.80	354359200	9391	32.33	37400	38300	37400	48650	26250	37450	37733.92	4.30	408	39216	38332	37866	36982	36516	38100	36750	105	11200	500	26210	50	1	20964056	7914	8.69	0.63	12	0.04	4342.00	59491.00	93200	20240610	-59.50	34000	20241202	11.03	40050	-5.74	20250109	34650	8.95	20250102	93200	-59.50	20240610	34000	11.03	20241202	1.20	N	036830	500	104 억	902402	N	N	466	N	N
70	20250114	120430	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37550	100	2	0.27	280395300	7429	25.57	37400	38300	37400	48650	26250	37450	37743.34	4.30	255	39216	38332	37866	36982	36516	38100	36750	105	11200	500	26210	50	1	20964056	7872	8.65	0.63	12	0.04	4342.00	59491.00	93200	20240610	-59.71	34000	20241202	10.44	40050	-6.24	20250109	34650	8.37	20250102	93200	-59.71	20240610	34000	10.44	20241202	1.20	N	036830	500	104 억	902402	N	N	466	N	N
71	20250114	110432	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37600	150	2	0.40	215537800	5702	19.63	37400	38300	37400	48650	26250	37450	37800.39	4.30	955	39216	38332	37866	36982	36516	38100	36750	105	11200	500	26210	50	1	20964056	7882	8.66	0.63	12	0.03	4342.00	59491.00	93200	20240610	-59.66	34000	20241202	10.59	40050	-6.12	20250109	34650	8.51	20250102	93200	-59.66	20240610	34000	10.59	20241202	1.20	N	036830	500	104 억	902402	N	N	466	N	N
72	20250114	100431	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37600	150	2	0.40	153506350	4055	13.96	37400	38300	37400	48650	26250	37450	37856.07	4.30	862	39216	38332	37866	36982	36516	38100	36750	105	11200	500	26210	50	1	20964056	7882	8.66	0.63	12	0.02	4342.00	59491.00	93200	20240610	-59.66	34000	20241202	10.59	40050	-6.12	20250109	34650	8.51	20250102	93200	-59.66	20240610	34000	10.59	20241202	1.20	N	036830	500	104 억	902402	N	N	466	N	N
73	20250114	090431	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38200	750	2	2.00	36518050	961	3.31	37400	38300	37400	48650	26250	37450	38000.05	4.30	629	39216	38332	37866	36982	36516	38100	36750	105	11200	500	26210	50	1	20964056	8008	8.80	0.64	12	0.00	4342.00	59491.00	93200	20240610	-59.01	34000	20241202	12.35	40050	-4.62	20250109	34650	10.25	20250102	93200	-59.01	20240610	34000	12.35	20241202	1.20	N	036830	500	104 억	902402	N	N	466	N	N
74	20250113	160427	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37450	-1250	5	-3.23	1082313100	28675	90.69	38100	38750	37400	50300	27100	38700	37744.17	4.35	-9846	39633	39166	38533	38066	37433	39400	38300	105	11600	500	27090	50	1	20964056	7851	8.63	0.63	12	0.14	4342.00	59491.00	93200	20240610	-59.82	34000	20241202	10.15	40050	-6.49	20250109	34650	8.08	20250102	93200	-59.82	20240610	34000	10.15	20241202	1.19	N	036830	500	104 억	911001	N	N	466	N	N
75	20250113	150428	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37650	-1050	5	-2.71	957944850	25357	80.20	38100	38750	37400	50300	27100	38700	37778.32	4.35	-10485	39633	39166	38533	38066	37433	39400	38300	105	11600	500	27090	50	1	20964056	7893	8.67	0.63	12	0.12	4342.00	59491.00	93200	20240610	-59.60	34000	20241202	10.74	40050	-5.99	20250109	34650	8.66	20250102	93200	-59.60	20240610	34000	10.74	20241202	1.19	N	036830	500	104 억	911001	N	N	382	N	N
76	20250113	140424	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37600	-1100	5	-2.84	834788300	22075	69.82	38100	38750	37500	50300	27100	38700	37816.00	4.35	-9604	39633	39166	38533	38066	37433	39400	38300	105	11600	500	27090	50	1	20964056	7882	8.66	0.63	12	0.11	4342.00	59491.00	93200	20240610	-59.66	34000	20241202	10.59	40050	-6.12	20250109	34650	8.51	20250102	93200	-59.66	20240610	34000	10.59	20241202	1.19	N	036830	500	104 억	911001	N	N	382	N	N
77	20250113	130422	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37550	-1150	5	-2.97	714031250	18858	59.64	38100	38750	37500	50300	27100	38700	37863.57	4.35	-10003	39633	39166	38533	38066	37433	39400	38300	105	11600	500	27090	50	1	20964056	7872	8.65	0.63	12	0.09	4342.00	59491.00	93200	20240610	-59.71	34000	20241202	10.44	40050	-6.24	20250109	34650	8.37	20250102	93200	-59.71	20240610	34000	10.44	20241202	1.19	N	036830	500	104 억	911001	N	N	382	N	N
78	20250113	120422	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37800	-900	5	-2.33	519558250	13688	43.29	38100	38750	37700	50300	27100	38700	37957.21	4.35	-6604	39633	39166	38533	38066	37433	39400	38300	105	11600	500	27090	50	1	20964056	7924	8.71	0.64	12	0.07	4342.00	59491.00	93200	20240610	-59.44	34000	20241202	11.18	40050	-5.62	20250109	34650	9.09	20250102	93200	-59.44	20240610	34000	11.18	20241202	1.19	N	036830	500	104 억	911001	N	N	382	N	N
79	20250113	110423	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37750	-950	5	-2.45	439575650	11569	36.59	38100	38750	37750	50300	27100	38700	37995.99	4.35	-5906	39633	39166	38533	38066	37433	39400	38300	105	11600	500	27090	50	1	20964056	7914	8.69	0.63	12	0.06	4342.00	59491.00	93200	20240610	-59.50	34000	20241202	11.03	40050	-5.74	20250109	34650	8.95	20250102	93200	-59.50	20240610	34000	11.03	20241202	1.19	N	036830	500	104 억	911001	N	N	382	N	N
80	20250113	100422	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37950	-750	5	-1.94	265567100	6979	22.07	38100	38750	37800	50300	27100	38700	38052.31	4.35	-3852	39633	39166	38533	38066	37433	39400	38300	105	11600	500	27090	50	1	20964056	7956	8.74	0.64	12	0.03	4342.00	59491.00	93200	20240610	-59.28	34000	20241202	11.62	40050	-5.24	20250109	34650	9.52	20250102	93200	-59.28	20240610	34000	11.62	20241202	1.19	N	036830	500	104 억	911001	N	N	382	N	N
81	20250113	090425	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38250	-450	5	-1.16	18461400	484	1.53	38100	38300	38100	50300	27100	38700	38143.39	4.35	-196	39633	39166	38533	38066	37433	39400	38300	105	11600	500	27090	50	1	20964056	8019	8.81	0.64	12	0.00	4342.00	59491.00	93200	20240610	-58.96	34000	20241202	12.50	40050	-4.49	20250109	34650	10.39	20250102	93200	-58.96	20240610	34000	12.50	20241202	1.19	N	036830	500	104 억	911001	N	N	382	N	N
82	20250110	160421	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38700	150	2	0.39	1206193350	31427	77.53	38550	39000	37900	50100	27000	38550	38379.60	4.23	-1307	40783	39666	38933	37816	37083	39300	37450	105	11550	500	26980	50	1	20964056	8113	8.91	0.65	12	0.15	4342.00	59491.00	93200	20240610	-58.48	34000	20241202	13.82	40050	-3.37	20250109	34650	11.69	20250102	93200	-58.48	20240610	34000	13.82	20241202	1.19	N	036830	500	104 억	886262	N	N	382	N	N
83	20250110	150421	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38550	0	3	0.00	1108963550	28911	71.32	38550	39000	37900	50100	27000	38550	38357.84	4.23	-600	40783	39666	38933	37816	37083	39300	37450	105	11550	500	26980	50	1	20964056	8082	8.88	0.65	12	0.14	4342.00	59491.00	93200	20240610	-58.64	34000	20241202	13.38	40050	-3.75	20250109	34650	11.26	20250102	93200	-58.64	20240610	34000	13.38	20241202	1.19	N	036830	500	104 억	886262	N	N	222	N	N
84	20250110	140421	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38400	-150	5	-0.39	931169700	24304	59.96	38550	39000	37900	50100	27000	38550	38313.43	4.23	-1057	40783	39666	38933	37816	37083	39300	37450	105	11550	500	26980	50	1	20964056	8050	8.84	0.65	12	0.12	4342.00	59491.00	93200	20240610	-58.80	34000	20241202	12.94	40050	-4.12	20250109	34650	10.82	20250102	93200	-58.80	20240610	34000	12.94	20241202	1.19	N	036830	500	104 억	886262	N	N	222	N	N
85	20250110	130420	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38450	-100	5	-0.26	871169000	22741	56.10	38550	39000	37900	50100	27000	38550	38308.30	4.23	-744	40783	39666	38933	37816	37083	39300	37450	105	11550	500	26980	50	1	20964056	8061	8.86	0.65	12	0.11	4342.00	59491.00	93200	20240610	-58.74	34000	20241202	13.09	40050	-4.00	20250109	34650	10.97	20250102	93200	-58.74	20240610	34000	13.09	20241202	1.19	N	036830	500	104 억	886262	N	N	222	N	N
86	20250110	120421	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38300	-250	5	-0.65	752387600	19644	48.46	38550	39000	37900	50100	27000	38550	38301.14	4.23	-1909	40783	39666	38933	37816	37083	39300	37450	105	11550	500	26980	50	1	20964056	8029	8.82	0.64	12	0.09	4342.00	59491.00	93200	20240610	-58.91	34000	20241202	12.65	40050	-4.37	20250109	34650	10.53	20250102	93200	-58.91	20240610	34000	12.65	20241202	1.19	N	036830	500	104 억	886262	N	N	222	N	N
87	20250110	110420	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38100	-450	5	-1.17	675233450	17624	43.48	38550	39000	37900	50100	27000	38550	38313.29	4.23	-2676	40783	39666	38933	37816	37083	39300	37450	105	11550	500	26980	50	1	20964056	7987	8.77	0.64	12	0.08	4342.00	59491.00	93200	20240610	-59.12	34000	20241202	12.06	40050	-4.87	20250109	34650	9.96	20250102	93200	-59.12	20240610	34000	12.06	20241202	1.19	N	036830	500	104 억	886262	N	N	222	N	N
88	20250110	100419	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38150	-400	5	-1.04	394683800	10251	25.29	38550	39000	38100	50100	27000	38550	38501.98	4.23	-2373	40783	39666	38933	37816	37083	39300	37450	105	11550	500	26980	50	1	20964056	7998	8.79	0.64	12	0.05	4342.00	59491.00	93200	20240610	-59.07	34000	20241202	12.21	40050	-4.74	20250109	34650	10.10	20250102	93200	-59.07	20240610	34000	12.21	20241202	1.19	N	036830	500	104 억	886262	N	N	222	N	N
89	20250110	090422	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38200	-350	5	-0.91	43661250	1138	2.81	38550	38550	38200	50100	27000	38550	38366.65	4.23	-654	40783	39666	38933	37816	37083	39300	37450	105	11550	500	26980	50	1	20964056	8008	8.80	0.64	12	0.01	4342.00	59491.00	93200	20240610	-59.01	34000	20241202	12.35	40050	-4.62	20250109	34650	10.25	20250102	93200	-59.01	20240610	34000	12.35	20241202	1.19	N	036830	500	104 억	886262	N	N	222	N	N
90	20250109	160418	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38550	-550	5	-1.41	1571045800	40454	84.79	38700	40050	38200	50800	27400	39100	38835.50	4.25	-14449	40633	39866	38433	37666	36233	40250	38050	105	11700	500	27370	50	1	20964056	8082	8.88	0.65	12	0.19	4342.00	59491.00	93200	20240610	-58.64	34000	20241202	13.38	40050	-3.75	20250109	34650	11.26	20250102	93200	-58.64	20240610	34000	13.38	20241202	1.21	N	036830	500	104 억	891017	N	N	222	N	N
91	20250109	150419	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38700	-400	5	-1.02	1231160250	31641	66.32	38700	40050	38200	50800	27400	39100	38910.28	4.25	-10474	40633	39866	38433	37666	36233	40250	38050	105	11700	500	27370	50	1	20964056	8113	8.91	0.65	12	0.15	4342.00	59491.00	93200	20240610	-58.48	34000	20241202	13.82	40050	-3.37	20250109	34650	11.69	20250102	93200	-58.48	20240610	34000	13.82	20241202	1.21	N	036830	500	104 억	891017	N	N	1071	N	N
92	20250109	140421	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38400	-700	5	-1.79	1014740100	26021	54.54	38700	40050	38200	50800	27400	39100	38996.97	4.25	-8623	40633	39866	38433	37666	36233	40250	38050	105	11700	500	27370	50	1	20964056	8050	8.84	0.65	12	0.12	4342.00	59491.00	93200	20240610	-58.80	34000	20241202	12.94	40050	-4.12	20250109	34650	10.82	20250102	93200	-58.80	20240610	34000	12.94	20241202	1.21	N	036830	500	104 억	891017	N	N	1071	N	N
93	20250109	130419	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38750	-350	5	-0.90	855112150	21881	45.86	38700	40050	38200	50800	27400	39100	39080.12	4.25	-7171	40633	39866	38433	37666	36233	40250	38050	105	11700	500	27370	50	1	20964056	8124	8.92	0.65	12	0.10	4342.00	59491.00	93200	20240610	-58.42	34000	20241202	13.97	40050	-3.25	20250109	34650	11.83	20250102	93200	-58.42	20240610	34000	13.97	20241202	1.21	N	036830	500	104 억	891017	N	N	1071	N	N
94	20250109	120419	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38900	-200	5	-0.51	806756400	20635	43.25	38700	40050	38200	50800	27400	39100	39096.51	4.25	-7136	40633	39866	38433	37666	36233	40250	38050	105	11700	500	27370	50	1	20964056	8155	8.96	0.65	12	0.10	4342.00	59491.00	93200	20240610	-58.26	34000	20241202	14.41	40050	-2.87	20250109	34650	12.27	20250102	93200	-58.26	20240610	34000	14.41	20241202	1.21	N	036830	500	104 억	891017	N	N	1071	N	N
95	20250109	110420	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38850	-250	5	-0.64	723204650	18483	38.74	38700	40050	38200	50800	27400	39100	39128.10	4.25	-6327	40633	39866	38433	37666	36233	40250	38050	105	11700	500	27370	50	1	20964056	8145	8.95	0.65	12	0.09	4342.00	59491.00	93200	20240610	-58.32	34000	20241202	14.26	40050	-3.00	20250109	34650	12.12	20250102	93200	-58.32	20240610	34000	14.26	20241202	1.21	N	036830	500	104 억	891017	N	N	1071	N	N
96	20250109	100419	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38950	-150	5	-0.38	532180200	13550	28.40	38700	40050	38200	50800	27400	39100	39275.29	4.25	-5682	40633	39866	38433	37666	36233	40250	38050	105	11700	500	27370	50	1	20964056	8165	8.97	0.65	12	0.06	4342.00	59491.00	93200	20240610	-58.21	34000	20241202	14.56	40050	-2.75	20250109	34650	12.41	20250102	93200	-58.21	20240610	34000	14.56	20241202	1.21	N	036830	500	104 억	891017	N	N	1071	N	N
97	20250109	090422	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38250	-850	5	-2.17	102339950	2651	5.56	38700	38850	38200	50800	27400	39100	38604.28	4.25	-2198	40633	39866	38433	37666	36233	40250	38050	105	11700	500	27370	50	1	20964056	8019	8.81	0.64	12	0.01	4342.00	59491.00	93200	20240610	-58.96	34000	20241202	12.50	39400	-2.92	20250106	34650	10.39	20250102	93200	-58.96	20240610	34000	12.50	20241202	1.21	N	036830	500	104 억	891017	N	N	1071	N	N
98	20250108	160415	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	39100	1100	2	2.89	1837749500	47637	107.00	37000	39200	37000	49400	26600	38000	38578.09	4.21	7011	39700	38850	38350	37500	37000	38600	37250	105	11400	500	26600	50	1	20964056	8197	9.01	0.66	12	0.23	4342.00	59491.00	93200	20240610	-58.05	34000	20241202	15.00	39400	-0.76	20250106	34650	12.84	20250102	93200	-58.05	20240610	34000	15.00	20241202	1.22	N	036830	500	104 억	883152	N	N	1061	N	N
99	20250108	150418	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38700	700	2	1.84	1619947300	42055	94.46	37000	39200	37000	49400	26600	38000	38519.73	4.21	5180	39700	38850	38350	37500	37000	38600	37250	105	11400	500	26600	50	1	20964056	8113	8.91	0.65	12	0.20	4342.00	59491.00	93200	20240610	-58.48	34000	20241202	13.82	39400	-1.78	20250106	34650	11.69	20250102	93200	-58.48	20240610	34000	13.82	20241202	1.22	N	036830	500	104 억	883152	N	N	614	N	N
100	20250108	140420	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	39000	1000	2	2.63	1384512500	36015	80.89	37000	39200	37000	49400	26600	38000	38442.66	4.21	4817	39700	38850	38350	37500	37000	38600	37250	105	11400	500	26600	50	1	20964056	8176	8.98	0.66	12	0.17	4342.00	59491.00	93200	20240610	-58.15	34000	20241202	14.71	39400	-1.02	20250106	34650	12.55	20250102	93200	-58.15	20240610	34000	14.71	20241202	1.22	N	036830	500	104 억	883152	N	N	614	N	N
101	20250108	130420	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38700	700	2	1.84	1146461100	29914	67.19	37000	38950	37000	49400	26600	38000	38325.24	4.21	4682	39700	38850	38350	37500	37000	38600	37250	105	11400	500	26600	50	1	20964056	8113	8.91	0.65	12	0.14	4342.00	59491.00	93200	20240610	-58.48	34000	20241202	13.82	39400	-1.78	20250106	34650	11.69	20250102	93200	-58.48	20240610	34000	13.82	20241202	1.22	N	036830	500	104 억	883152	N	N	614	N	N
102	20250108	120417	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38750	750	2	1.97	1008136350	26337	59.16	37000	38950	37000	49400	26600	38000	38278.33	4.21	4783	39700	38850	38350	37500	37000	38600	37250	105	11400	500	26600	50	1	20964056	8124	8.92	0.65	12	0.13	4342.00	59491.00	93200	20240610	-58.42	34000	20241202	13.97	39400	-1.65	20250106	34650	11.83	20250102	93200	-58.42	20240610	34000	13.97	20241202	1.22	N	036830	500	104 억	883152	N	N	614	N	N
103	20250108	110416	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38500	500	2	1.32	879079400	23008	51.68	37000	38950	37000	49400	26600	38000	38207.55	4.21	2492	39700	38850	38350	37500	37000	38600	37250	105	11400	500	26600	50	1	20964056	8071	8.87	0.65	12	0.11	4342.00	59491.00	93200	20240610	-58.69	34000	20241202	13.24	39400	-2.28	20250106	34650	11.11	20250102	93200	-58.69	20240610	34000	13.24	20241202	1.22	N	036830	500	104 억	883152	N	N	614	N	N
104	20250108	100417	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37950	-50	5	-0.13	492958450	12997	29.19	37000	38400	37000	49400	26600	38000	37928.63	4.21	2171	39700	38850	38350	37500	37000	38600	37250	105	11400	500	26600	50	1	20964056	7956	8.74	0.64	12	0.06	4342.00	59491.00	93200	20240610	-59.28	34000	20241202	11.62	39400	-3.68	20250106	34650	9.52	20250102	93200	-59.28	20240610	34000	11.62	20241202	1.22	N	036830	500	104 억	883152	N	N	614	N	N
105	20250108	090419	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37850	-150	5	-0.39	96102900	2574	5.78	37000	38250	37000	49400	26600	38000	37336.01	4.21	1355	39700	38850	38350	37500	37000	38600	37250	105	11400	500	26600	50	1	20964056	7935	8.72	0.64	12	0.01	4342.00	59491.00	93200	20240610	-59.39	34000	20241202	11.32	39400	-3.93	20250106	34650	9.24	20250102	93200	-59.39	20240610	34000	11.32	20241202	1.22	N	036830	500	104 억	883152	N	N	614	N	N
106	20250107	160414	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38000	-700	5	-1.81	1713629400	44417	79.47	39000	39200	37850	50300	27100	38700	38580.60	4.23	-5316	40600	39650	38450	37500	36300	40125	37975	105	11600	500	27090	50	1	20964056	7966	8.75	0.64	12	0.21	4342.00	59491.00	93200	20240610	-59.23	34000	20241202	11.76	39400	-3.55	20250106	34650	9.67	20250102	93200	-59.23	20240610	34000	11.76	20241202	1.24	N	036830	500	104 억	886508	N	N	614	N	N
107	20250107	150415	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37950	-750	5	-1.94	1634012150	42323	75.72	39000	39200	37850	50300	27100	38700	38608.14	4.23	-4553	40600	39650	38450	37500	36300	40125	37975	105	11600	500	27090	50	1	20964056	7956	8.74	0.64	12	0.20	4342.00	59491.00	93200	20240610	-59.28	34000	20241202	11.62	39400	-3.68	20250106	34650	9.52	20250102	93200	-59.28	20240610	34000	11.62	20241202	1.24	N	036830	500	104 억	886508	N	N	509	N	N
108	20250107	140416	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38200	-500	5	-1.29	1385927600	35796	64.04	39000	39200	38050	50300	27100	38700	38717.39	4.23	-3921	40600	39650	38450	37500	36300	40125	37975	105	11600	500	27090	50	1	20964056	8008	8.80	0.64	12	0.17	4342.00	59491.00	93200	20240610	-59.01	34000	20241202	12.35	39400	-3.05	20250106	34650	10.25	20250102	93200	-59.01	20240610	34000	12.35	20241202	1.24	N	036830	500	104 억	886508	N	N	509	N	N
109	20250107	130415	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38500	-200	5	-0.52	1244213050	32100	57.43	39000	39200	38400	50300	27100	38700	38760.53	4.23	-3559	40600	39650	38450	37500	36300	40125	37975	105	11600	500	27090	50	1	20964056	8071	8.87	0.65	12	0.15	4342.00	59491.00	93200	20240610	-58.69	34000	20241202	13.24	39400	-2.28	20250106	34650	11.11	20250102	93200	-58.69	20240610	34000	13.24	20241202	1.24	N	036830	500	104 억	886508	N	N	509	N	N
110	20250107	120415	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38700	0	3	0.00	1091012000	28122	50.31	39000	39200	38400	50300	27100	38700	38795.68	4.23	-3006	40600	39650	38450	37500	36300	40125	37975	105	11600	500	27090	50	1	20964056	8113	8.91	0.65	12	0.13	4342.00	59491.00	93200	20240610	-58.48	34000	20241202	13.82	39400	-1.78	20250106	34650	11.69	20250102	93200	-58.48	20240610	34000	13.82	20241202	1.24	N	036830	500	104 억	886508	N	N	509	N	N
111	20250107	110412	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38950	250	2	0.65	953835850	24589	43.99	39000	39200	38400	50300	27100	38700	38791.16	4.23	-1812	40600	39650	38450	37500	36300	40125	37975	105	11600	500	27090	50	1	20964056	8165	8.97	0.65	12	0.12	4342.00	59491.00	93200	20240610	-58.21	34000	20241202	14.56	39400	-1.14	20250106	34650	12.41	20250102	93200	-58.21	20240610	34000	14.56	20241202	1.24	N	036830	500	104 억	886508	N	N	509	N	N
112	20250107	100417	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38850	150	2	0.39	771027750	19900	35.60	39000	39200	38400	50300	27100	38700	38745.11	4.23	-862	40600	39650	38450	37500	36300	40125	37975	105	11600	500	27090	50	1	20964056	8145	8.95	0.65	12	0.09	4342.00	59491.00	93200	20240610	-58.32	34000	20241202	14.26	39400	-1.40	20250106	34650	12.12	20250102	93200	-58.32	20240610	34000	14.26	20241202	1.24	N	036830	500	104 억	886508	N	N	509	N	N
113	20250107	090415	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	39000	300	2	0.78	99873550	2561	4.58	39000	39200	38750	50300	27100	38700	38997.87	4.23	-835	40600	39650	38450	37500	36300	40125	37975	105	11600	500	27090	50	1	20964056	8176	8.98	0.66	12	0.01	4342.00	59491.00	93200	20240610	-58.15	34000	20241202	14.71	39400	-1.02	20250106	34650	12.55	20250102	93200	-58.15	20240610	34000	14.71	20241202	1.24	N	036830	500	104 억	886508	N	N	509	N	N
114	20250106	160409	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38700	1350	2	3.61	2158740200	55631	96.38	37350	39400	37250	48550	26150	37350	38804.63	4.21	3819	39650	38500	36800	35650	33950	39075	36225	105	11200	500	26140	50	1	20964056	8113	8.91	0.65	12	0.27	4342.00	59491.00	93200	20240610	-58.48	34000	20241202	13.82	39400	-1.78	20250106	34650	11.69	20250102	93200	-58.48	20240610	34000	13.82	20241202	1.21	N	036830	500	104 억	881611	N	N	509	N	N
115	20250106	150410	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38600	1250	2	3.35	2038112800	52512	90.98	37350	39400	37250	48550	26150	37350	38812.32	4.21	4112	39650	38500	36800	35650	33950	39075	36225	105	11200	500	26140	50	1	20964056	8092	8.89	0.65	12	0.25	4342.00	59491.00	93200	20240610	-58.58	34000	20241202	13.53	39400	-2.03	20250106	34650	11.40	20250102	93200	-58.58	20240610	34000	13.53	20241202	1.21	N	036830	500	104 억	881611	N	N	502	N	N
116	20250106	140411	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	39050	1700	2	4.55	1760724900	45384	78.63	37350	39400	37250	48550	26150	37350	38796.16	4.21	4501	39650	38500	36800	35650	33950	39075	36225	105	11200	500	26140	50	1	20964056	8186	8.99	0.66	12	0.22	4342.00	59491.00	93200	20240610	-58.10	34000	20241202	14.85	39400	-0.89	20250106	34650	12.70	20250102	93200	-58.10	20240610	34000	14.85	20241202	1.21	N	036830	500	104 억	881611	N	N	502	N	N
117	20250106	130409	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	39100	1750	2	4.69	1619282950	41763	72.35	37350	39400	37250	48550	26150	37350	38773.15	4.21	4793	39650	38500	36800	35650	33950	39075	36225	105	11200	500	26140	50	1	20964056	8197	9.01	0.66	12	0.20	4342.00	59491.00	93200	20240610	-58.05	34000	20241202	15.00	39400	-0.76	20250106	34650	12.84	20250102	93200	-58.05	20240610	34000	15.00	20241202	1.21	N	036830	500	104 억	881611	N	N	502	N	N
118	20250106	120408	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	39300	1950	2	5.22	1536559800	39652	68.70	37350	39400	37250	48550	26150	37350	38751.13	4.21	4958	39650	38500	36800	35650	33950	39075	36225	105	11200	500	26140	50	1	20964056	8239	9.05	0.66	12	0.19	4342.00	59491.00	93200	20240610	-57.83	34000	20241202	15.59	39400	-0.25	20250106	34650	13.42	20250102	93200	-57.83	20240610	34000	15.59	20241202	1.21	N	036830	500	104 억	881611	N	N	502	N	N
119	20250106	110409	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	39000	1650	2	4.42	1278019950	33073	57.30	37350	39250	37250	48550	26150	37350	38642.40	4.21	2334	39650	38500	36800	35650	33950	39075	36225	105	11200	500	26140	50	1	20964056	8176	8.98	0.66	12	0.16	4342.00	59491.00	93200	20240610	-58.15	34000	20241202	14.71	39250	-0.64	20250106	34650	12.55	20250102	93200	-58.15	20240610	34000	14.71	20241202	1.21	N	036830	500	104 억	881611	N	N	502	N	N
120	20250106	100408	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	38850	1500	2	4.02	819408150	21321	36.94	37350	39000	37250	48550	26150	37350	38431.98	4.21	1627	39650	38500	36800	35650	33950	39075	36225	105	11200	500	26140	50	1	20964056	8145	8.95	0.65	12	0.10	4342.00	59491.00	93200	20240610	-58.32	34000	20241202	14.26	39000	-0.38	20250106	34650	12.12	20250102	93200	-58.32	20240610	34000	14.26	20241202	1.21	N	036830	500	104 억	881611	N	N	502	N	N
121	20250106	090405	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37800	450	2	1.20	77030250	2049	3.55	37350	38000	37250	48550	26150	37350	37594.07	4.21	-6	39650	38500	36800	35650	33950	39075	36225	105	11200	500	26140	50	1	20964056	7924	8.71	0.64	12	0.01	4342.00	59491.00	93200	20240610	-59.44	34000	20241202	11.18	38000	-0.53	20250106	34650	9.09	20250102	93200	-59.44	20240610	34000	11.18	20241202	1.21	N	036830	500	104 억	881611	N	N	502	N	N
122	20250103	160406	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37350	1900	2	5.36	2150230700	57663	116.81	35100	37950	35100	46050	24850	35450	37289.59	4.16	9865	36516	35982	35316	34782	34116	35650	34450	105	10600	500	24810	50	1	20964056	7830	8.60	0.63	12	0.28	4342.00	59491.00	93200	20240610	-59.92	34000	20241202	9.85	37950	-1.58	20250103	34650	7.79	20250102	93200	-59.92	20240610	34000	9.85	20241202	1.26	N	036830	500	104 억	872698	N	N	502	N	N
123	20250103	150407	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37450	2000	2	5.64	2009093450	53899	109.19	35100	37950	35100	46050	24850	35450	37275.15	4.16	7909	36516	35982	35316	34782	34116	35650	34450	105	10600	500	24810	50	1	20964056	7851	8.63	0.63	12	0.26	4342.00	59491.00	93200	20240610	-59.82	34000	20241202	10.15	37950	-1.32	20250103	34650	8.08	20250102	93200	-59.82	20240610	34000	10.15	20241202	1.26	N	036830	500	104 억	872698	N	N	138	N	N
124	20250103	140407	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37500	2050	2	5.78	1730319450	46457	94.11	35100	37950	35100	46050	24850	35450	37245.61	4.16	10660	36516	35982	35316	34782	34116	35650	34450	105	10600	500	24810	50	1	20964056	7862	8.64	0.63	12	0.22	4342.00	59491.00	93200	20240610	-59.76	34000	20241202	10.29	37950	-1.19	20250103	34650	8.23	20250102	93200	-59.76	20240610	34000	10.29	20241202	1.26	N	036830	500	104 억	872698	N	N	138	N	N
125	20250103	130406	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37700	2250	2	6.35	1476217450	39687	80.40	35100	37950	35100	46050	24850	35450	37196.50	4.16	12416	36516	35982	35316	34782	34116	35650	34450	105	10600	500	24810	50	1	20964056	7903	8.68	0.63	12	0.19	4342.00	59491.00	93200	20240610	-59.55	34000	20241202	10.88	37950	-0.66	20250103	34650	8.80	20250102	93200	-59.55	20240610	34000	10.88	20241202	1.26	N	036830	500	104 억	872698	N	N	138	N	N
126	20250103	120406	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37800	2350	2	6.63	1366602050	36792	74.53	35100	37950	35100	46050	24850	35450	37144.00	4.16	12281	36516	35982	35316	34782	34116	35650	34450	105	10600	500	24810	50	1	20964056	7924	8.71	0.64	12	0.18	4342.00	59491.00	93200	20240610	-59.44	34000	20241202	11.18	37950	-0.40	20250103	34650	9.09	20250102	93200	-59.44	20240610	34000	11.18	20241202	1.26	N	036830	500	104 억	872698	N	N	138	N	N
127	20250103	110406	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37500	2050	2	5.78	1119176700	30229	61.24	35100	37500	35100	46050	24850	35450	37023.28	4.16	10029	36516	35982	35316	34782	34116	35650	34450	105	10600	500	24810	50	1	20964056	7862	8.64	0.63	12	0.14	4342.00	59491.00	93200	20240610	-59.76	34000	20241202	10.29	37500	0.00	20250103	34650	8.23	20250102	93200	-59.76	20240610	34000	10.29	20241202	1.26	N	036830	500	104 억	872698	N	N	138	N	N
128	20250103	100405	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	37300	1850	2	5.22	832437650	22551	45.68	35100	37450	35100	46050	24850	35450	36913.56	4.16	6673	36516	35982	35316	34782	34116	35650	34450	105	10600	500	24810	50	1	20964056	7820	8.59	0.63	12	0.11	4342.00	59491.00	93200	20240610	-59.98	34000	20241202	9.71	37450	-0.40	20250103	34650	7.65	20250102	93200	-59.98	20240610	34000	9.71	20241202	1.26	N	036830	500	104 억	872698	N	N	138	N	N
129	20250103	090407	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35850	400	2	1.13	70100900	1970	3.99	35100	36100	35100	46050	24850	35450	35584.21	4.16	-353	36516	35982	35316	34782	34116	35650	34450	105	10600	500	24810	50	1	20964056	7516	8.26	0.60	12	0.01	4342.00	59491.00	93200	20240610	-61.53	34000	20241202	5.44	36100	-0.69	20250103	34650	3.46	20250102	93200	-61.53	20240610	34000	5.44	20241202	1.26	N	036830	500	104 억	872698	N	N	138	N	N
130	20250102	160404	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35450	-650	5	-1.80	1736441550	49331	105.09	35750	35850	34650	46900	25300	36100	35199.78	4.12	-4549	37100	36600	36100	35600	35100	36350	35350	105	10800	500	25270	50	1	20964056	7432	8.16	0.60	12	0.24	4342.00	59491.00	93200	20240610	-61.96	34000	20241202	4.26	35850	-1.12	20250102	34650	2.31	20250102	93200	-61.96	20240610	34000	4.26	20241202	1.29	N	036830	500	104 억	864137	N	N	138	N	N
131	20250102	150405	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35350	-750	5	-2.08	1647263000	46811	99.73	35750	35850	34650	46900	25300	36100	35189.66	4.12	-4178	37100	36600	36100	35600	35100	36350	35350	105	10800	500	25270	50	1	20964056	7411	8.14	0.59	12	0.22	4342.00	59491.00	93200	20240610	-62.07	34000	20241202	3.97	35850	-1.39	20250102	34650	2.02	20250102	93200	-62.07	20240610	34000	3.97	20241202	1.29	N	036830	500	104 억	864137	N	N	274	N	N
132	20250102	140402	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35100	-1000	5	-2.77	1392913900	39594	84.35	35750	35850	34650	46900	25300	36100	35179.92	4.12	-5202	37100	36600	36100	35600	35100	36350	35350	105	10800	500	25270	50	1	20964056	7358	8.08	0.59	12	0.19	4342.00	59491.00	93200	20240610	-62.34	34000	20241202	3.24	35850	-2.09	20250102	34650	1.30	20250102	93200	-62.34	20240610	34000	3.24	20241202	1.29	N	036830	500	104 억	864137	N	N	274	N	N
133	20250102	130403	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35350	-750	5	-2.08	1204308050	34225	72.91	35750	35850	34650	46900	25300	36100	35187.96	4.12	-5972	37100	36600	36100	35600	35100	36350	35350	105	10800	500	25270	50	1	20964056	7411	8.14	0.59	12	0.16	4342.00	59491.00	93200	20240610	-62.07	34000	20241202	3.97	35850	-1.39	20250102	34650	2.02	20250102	93200	-62.07	20240610	34000	3.97	20241202	1.29	N	036830	500	104 억	864137	N	N	274	N	N
134	20250102	120404	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35400	-700	5	-1.94	1066105000	30315	64.58	35750	35850	34650	46900	25300	36100	35167.57	4.12	-5001	37100	36600	36100	35600	35100	36350	35350	105	10800	500	25270	50	1	20964056	7421	8.15	0.60	12	0.14	4342.00	59491.00	93200	20240610	-62.02	34000	20241202	4.12	35850	-1.26	20250102	34650	2.16	20250102	93200	-62.02	20240610	34000	4.12	20241202	1.29	N	036830	500	104 억	864137	N	N	274	N	N
135	20250102	110355	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35100	-1000	5	-2.77	917496300	26109	55.62	35750	35850	34650	46900	25300	36100	35141.00	4.12	-5262	37100	36600	36100	35600	35100	36350	35350	105	10800	500	25270	50	1	20964056	7358	8.08	0.59	12	0.12	4342.00	59491.00	93200	20240610	-62.34	34000	20241202	3.24	35850	-2.09	20250102	34650	1.30	20250102	93200	-62.34	20240610	34000	3.24	20241202	1.29	N	036830	500	104 억	864137	N	N	274	N	N
136	20250102	100401	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	35500	-600	5	-1.66	131100600	3688	7.86	35750	35850	35200	46900	25300	36100	35547.89	4.12	-1677	37100	36600	36100	35600	35100	36350	35350	105	10800	500	25270	50	1	20964056	7442	8.18	0.60	12	0.02	4342.00	59491.00	93200	20240610	-61.91	34000	20241202	4.41	35850	-0.98	20250102	35200	0.85	20250102	93200	-61.91	20240610	34000	4.41	20241202	1.29	N	036830	500	104 억	864137	N	N	274	N	N
137	20250102	090359	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	36100	0	3	0.00	0	0	0.00	0	0	0	46900	25300	36100	0.00	4.12	0	37100	36600	36100	35600	35100	36350	35350	105	10800	500	25270	50	1	20964056	7568	8.31	0.61	12	0.00	4342.00	59491.00	93200	20240610	-61.27	34000	20241202	6.18	0	0.00	0	0	0.00	0	93200	-61.27	20240610	34000	6.18	20241202	1.29	N	036830	500	104 억	864137	N	N	274	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History