98 lines
44 KiB
CSV
98 lines
44 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250219,161215,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15270,-560,5,-3.54,13567250380,878865,65.38,15610,16000,15020,20550,11090,15830,15437.85,5.28,0,47182,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6765,-11.94,9.40,12,1.98,-1279.00,1625.00,16000,20250219,-4.56,6859,20241223,122.63,16000,-4.56,20250219,7894,93.44,20250102,16340,-6.55,20241016,7490,103.87,20241223,1.19,N,358570,500,221 억,,2338719,N,N,501,N,00,N
|
|
20250219,151219,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15300,-530,5,-3.35,13235263840,857170,63.76,15610,16000,15020,20550,11090,15830,15440.62,5.28,0,46176,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6779,-11.96,9.42,12,1.93,-1279.00,1625.00,16000,20250219,-4.38,6859,20241223,123.06,16000,-4.38,20250219,7894,93.82,20250102,16340,-6.36,20241016,7490,104.27,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
|
|
20250219,141214,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15220,-610,5,-3.85,11974957110,774666,57.63,15610,16000,15020,20550,11090,15830,15458.18,5.28,0,19488,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6743,-11.90,9.37,12,1.75,-1279.00,1625.00,16000,20250219,-4.88,6859,20241223,121.90,16000,-4.88,20250219,7894,92.80,20250102,16340,-6.85,20241016,7490,103.20,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
|
|
20250219,131215,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15200,-630,5,-3.98,10911978440,704864,52.43,15610,16000,15020,20550,11090,15830,15480.93,5.28,0,-8964,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6734,-11.88,9.35,12,1.59,-1279.00,1625.00,16000,20250219,-5.00,6859,20241223,121.61,16000,-5.00,20250219,7894,92.55,20250102,16340,-6.98,20241016,7490,102.94,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
|
|
20250219,121216,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15160,-670,5,-4.23,9588078150,617582,45.94,15610,16000,15020,20550,11090,15830,15525.15,5.28,0,-30141,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6717,-11.85,9.33,12,1.39,-1279.00,1625.00,16000,20250219,-5.25,6859,20241223,121.02,16000,-5.25,20250219,7894,92.04,20250102,16340,-7.22,20241016,7490,102.40,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
|
|
20250219,111216,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15280,-550,5,-3.47,7992050950,512164,38.10,15610,16000,15200,20550,11090,15830,15604.44,5.28,0,-55151,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6770,-11.95,9.40,12,1.16,-1279.00,1625.00,16000,20250219,-4.50,6859,20241223,122.77,16000,-4.50,20250219,7894,93.56,20250102,16340,-6.49,20241016,7490,104.01,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
|
|
20250219,101216,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15740,-90,5,-0.57,5311269410,337880,25.13,15610,16000,15350,20550,11090,15830,15719.37,5.28,0,-9823,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6974,-12.31,9.69,12,0.76,-1279.00,1625.00,16000,20250219,-1.62,6859,20241223,129.48,16000,-1.62,20250219,7894,99.39,20250102,16340,-3.67,20241016,7490,110.15,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
|
|
20250219,091218,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15510,-320,5,-2.02,1464672160,94276,7.01,15610,15850,15350,20550,11090,15830,15535.77,5.28,0,-25645,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6872,-12.13,9.54,12,0.21,-1279.00,1625.00,15850,20250219,-2.15,6859,20241223,126.13,15850,-2.15,20250219,7894,96.48,20250102,16340,-5.08,20241016,7490,107.08,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
|
|
20250218,161210,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15830,580,2,3.80,20076195400,1327414,121.41,15240,15840,14650,19820,10680,15250,15122.25,5.03,0,152120,16130,15690,15230,14790,14330,15460,14560,222,4570,500,10980,10,1,44304799,7013,-12.38,9.74,12,3.00,-1279.00,1625.00,15840,20250218,-0.06,6859,20241223,130.79,15840,-0.06,20250218,7894,100.53,20250102,16340,-3.12,20241016,7490,111.35,20241223,1.21,N,358570,500,221 억,,2230328,N,N,2211,N,01,N
|
|
20250218,151212,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15420,170,2,1.11,17800167300,1182475,108.15,15240,15480,14650,19820,10680,15250,15053.31,5.03,0,150542,16130,15690,15230,14790,14330,15460,14560,222,4570,500,10980,10,1,44304799,6832,-12.06,9.49,12,2.67,-1279.00,1625.00,15690,20250214,-1.72,6859,20241223,124.81,15690,-1.72,20250214,7894,95.34,20250102,16340,-5.63,20241016,7490,105.87,20241223,1.21,N,358570,500,221 억,,2230328,N,N,3241,N,01,N
|
|
20250218,141214,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15050,-200,5,-1.31,14716219390,980587,89.69,15240,15480,14650,19820,10680,15250,15007.55,5.03,0,88285,16130,15690,15230,14790,14330,15460,14560,222,4570,500,10980,10,1,44304799,6668,-11.77,9.26,12,2.21,-1279.00,1625.00,15690,20250214,-4.08,6859,20241223,119.42,15690,-4.08,20250214,7894,90.65,20250102,16340,-7.89,20241016,7490,100.93,20241223,1.21,N,358570,500,221 억,,2230328,N,N,3241,N,01,N
|
|
20250218,131211,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14820,-430,5,-2.82,9556714310,639788,58.52,15240,15250,14650,19820,10680,15250,14937.30,5.03,0,-34671,16130,15690,15230,14790,14330,15460,14560,222,4570,500,10980,10,1,44304799,6566,-11.59,9.12,12,1.44,-1279.00,1625.00,15690,20250214,-5.54,6859,20241223,116.07,15690,-5.54,20250214,7894,87.74,20250102,16340,-9.30,20241016,7490,97.86,20241223,1.21,N,358570,500,221 억,,2230328,N,N,3241,N,01,N
|
|
20250218,121213,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15000,-250,5,-1.64,7798746060,521993,47.74,15240,15250,14650,19820,10680,15250,14940.31,5.03,0,-51364,16130,15690,15230,14790,14330,15460,14560,222,4570,500,10980,10,1,44304799,6646,-11.73,9.23,12,1.18,-1279.00,1625.00,15690,20250214,-4.40,6859,20241223,118.69,15690,-4.40,20250214,7894,90.02,20250102,16340,-8.20,20241016,7490,100.27,20241223,1.21,N,358570,500,221 억,,2230328,N,N,3241,N,01,N
|
|
20250218,111210,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15020,-230,5,-1.51,6807627580,455950,41.70,15240,15250,14650,19820,10680,15250,14930.62,5.03,0,-57711,16130,15690,15230,14790,14330,15460,14560,222,4570,500,10980,10,1,44304799,6655,-11.74,9.24,12,1.03,-1279.00,1625.00,15690,20250214,-4.27,6859,20241223,118.98,15690,-4.27,20250214,7894,90.27,20250102,16340,-8.08,20241016,7490,100.53,20241223,1.21,N,358570,500,221 억,,2230328,N,N,3241,N,01,N
|
|
20250218,101210,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14830,-420,5,-2.75,5040769220,337763,30.89,15240,15250,14650,19820,10680,15250,14923.95,5.03,0,-58107,16130,15690,15230,14790,14330,15460,14560,222,4570,500,10980,10,1,44304799,6570,-11.59,9.13,12,0.76,-1279.00,1625.00,15690,20250214,-5.48,6859,20241223,116.21,15690,-5.48,20250214,7894,87.86,20250102,16340,-9.24,20241016,7490,98.00,20241223,1.21,N,358570,500,221 억,,2230328,N,N,3241,N,01,N
|
|
20250218,091214,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14980,-270,5,-1.77,716193970,47444,4.34,15240,15250,14950,19820,10680,15250,15095.45,5.03,0,-8102,16130,15690,15230,14790,14330,15460,14560,222,4570,500,10980,10,1,44304799,6637,-11.71,9.22,12,0.11,-1279.00,1625.00,15690,20250214,-4.53,6859,20241223,118.40,15690,-4.53,20250214,7894,89.76,20250102,16340,-8.32,20241016,7490,100.00,20241223,1.21,N,358570,500,221 억,,2230328,N,N,3241,N,01,N
|
|
20250217,161210,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15250,0,3,0.00,16581783570,1088927,70.19,15300,15670,14770,19820,10680,15250,15226.97,5.13,0,-17360,16490,15870,15070,14450,13650,16180,14760,222,4570,500,10980,10,1,44304799,6756,-11.92,9.38,12,2.46,-1279.00,1625.00,15690,20250214,-2.80,6859,20241223,122.34,15690,-2.80,20250214,7894,93.18,20250102,16340,-6.67,20241016,7490,103.60,20241223,1.17,N,358570,500,221 억,,2270686,N,N,3241,N,01,N
|
|
20250217,151208,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15210,-40,5,-0.26,15714619110,1032102,66.53,15300,15670,14770,19820,10680,15250,15225.81,5.13,0,-19524,16490,15870,15070,14450,13650,16180,14760,222,4570,500,10980,10,1,44304799,6739,-11.89,9.36,12,2.33,-1279.00,1625.00,15690,20250214,-3.06,6859,20241223,121.75,15690,-3.06,20250214,7894,92.68,20250102,16340,-6.92,20241016,7490,103.07,20241223,1.17,N,358570,500,221 억,,2270686,N,N,3125,N,01,N
|
|
20250217,141207,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15260,10,2,0.07,13249045170,870247,56.09,15300,15670,14770,19820,10680,15250,15224.43,5.13,0,-47041,16490,15870,15070,14450,13650,16180,14760,222,4570,500,10980,10,1,44304799,6761,-11.93,9.39,12,1.96,-1279.00,1625.00,15690,20250214,-2.74,6859,20241223,122.48,15690,-2.74,20250214,7894,93.31,20250102,16340,-6.61,20241016,7490,103.74,20241223,1.17,N,358570,500,221 억,,2270686,N,N,3125,N,01,N
|
|
20250217,131212,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15300,50,2,0.33,12016704000,789512,50.89,15300,15670,14770,19820,10680,15250,15220.38,5.13,0,-51725,16490,15870,15070,14450,13650,16180,14760,222,4570,500,10980,10,1,44304799,6779,-11.96,9.42,12,1.78,-1279.00,1625.00,15690,20250214,-2.49,6859,20241223,123.06,15690,-2.49,20250214,7894,93.82,20250102,16340,-6.36,20241016,7490,104.27,20241223,1.17,N,358570,500,221 억,,2270686,N,N,3125,N,01,N
|
|
20250217,121211,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15250,0,3,0.00,10417717660,685043,44.16,15300,15670,14770,19820,10680,15250,15207.32,5.13,0,-70780,16490,15870,15070,14450,13650,16180,14760,222,4570,500,10980,10,1,44304799,6756,-11.92,9.38,12,1.55,-1279.00,1625.00,15690,20250214,-2.80,6859,20241223,122.34,15690,-2.80,20250214,7894,93.18,20250102,16340,-6.67,20241016,7490,103.60,20241223,1.17,N,358570,500,221 억,,2270686,N,N,3125,N,01,N
|
|
20250217,111210,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15250,0,3,0.00,9254848250,608476,39.22,15300,15670,14770,19820,10680,15250,15209.81,5.13,0,-66567,16490,15870,15070,14450,13650,16180,14760,222,4570,500,10980,10,1,44304799,6756,-11.92,9.38,12,1.37,-1279.00,1625.00,15690,20250214,-2.80,6859,20241223,122.34,15690,-2.80,20250214,7894,93.18,20250102,16340,-6.67,20241016,7490,103.60,20241223,1.17,N,358570,500,221 억,,2270686,N,N,3125,N,01,N
|
|
20250217,101206,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14980,-270,5,-1.77,7120927830,466567,30.07,15300,15670,14770,19820,10680,15250,15262.42,5.13,0,-46592,16490,15870,15070,14450,13650,16180,14760,222,4570,500,10980,10,1,44304799,6637,-11.71,9.22,12,1.05,-1279.00,1625.00,15690,20250214,-4.53,6859,20241223,118.40,15690,-4.53,20250214,7894,89.76,20250102,16340,-8.32,20241016,7490,100.00,20241223,1.17,N,358570,500,221 억,,2270686,N,N,3125,N,01,N
|
|
20250217,091209,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15340,90,2,0.59,2559145930,165605,10.67,15300,15670,15150,19820,10680,15250,15454.68,5.13,0,-41223,16490,15870,15070,14450,13650,16180,14760,222,4570,500,10980,10,1,44304799,6796,-11.99,9.44,12,0.37,-1279.00,1625.00,15690,20250214,-2.23,6859,20241223,123.65,15690,-2.23,20250214,7894,94.32,20250102,16340,-6.12,20241016,7490,104.81,20241223,1.17,N,358570,500,221 억,,2270686,N,N,3125,N,01,N
|
|
20250214,161201,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15250,970,2,6.79,23509891070,1547248,131.34,14280,15690,14270,18560,10000,14280,15194.62,4.58,0,229473,16186,15232,14576,13622,12966,14905,13295,222,4280,500,10280,10,1,44304799,6756,-11.92,9.38,12,3.49,-1279.00,1625.00,15690,20250214,-2.80,6859,20241223,122.34,15690,-2.80,20250214,7894,93.18,20250102,16340,-6.67,20241016,7490,103.60,20241223,1.20,N,358570,500,221 억,,2031203,N,N,3124,N,00,N
|
|
20250214,151201,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15200,920,2,6.44,22982556440,1512568,128.40,14280,15690,14270,18560,10000,14280,15194.40,4.58,0,222635,16186,15232,14576,13622,12966,14905,13295,222,4280,500,10280,10,1,44304799,6734,-11.88,9.35,12,3.41,-1279.00,1625.00,15690,20250214,-3.12,6859,20241223,121.61,15690,-3.12,20250214,7894,92.55,20250102,16340,-6.98,20241016,7490,102.94,20241223,1.20,N,358570,500,221 억,,2031203,N,N,574,N,00,N
|
|
20250214,141201,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15430,1150,2,8.05,20741849020,1366339,115.99,14280,15690,14270,18560,10000,14280,15180.60,4.58,0,196240,16186,15232,14576,13622,12966,14905,13295,222,4280,500,10280,10,1,44304799,6836,-12.06,9.50,12,3.08,-1279.00,1625.00,15690,20250214,-1.66,6859,20241223,124.96,15690,-1.66,20250214,7894,95.46,20250102,16340,-5.57,20241016,7490,106.01,20241223,1.20,N,358570,500,221 억,,2031203,N,N,574,N,00,N
|
|
20250214,131204,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15220,940,2,6.58,15247504520,1011555,85.87,14280,15440,14270,18560,10000,14280,15073.33,4.58,0,115856,16186,15232,14576,13622,12966,14905,13295,222,4280,500,10280,10,1,44304799,6743,-11.90,9.37,12,2.28,-1279.00,1625.00,15530,20250213,-2.00,6859,20241223,121.90,15530,-2.00,20250213,7894,92.80,20250102,16340,-6.85,20241016,7490,103.20,20241223,1.20,N,358570,500,221 억,,2031203,N,N,574,N,00,N
|
|
20250214,121200,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15200,920,2,6.44,14154718820,939766,79.78,14280,15440,14270,18560,10000,14280,15061.96,4.58,0,127017,16186,15232,14576,13622,12966,14905,13295,222,4280,500,10280,10,1,44304799,6734,-11.88,9.35,12,2.12,-1279.00,1625.00,15530,20250213,-2.12,6859,20241223,121.61,15530,-2.12,20250213,7894,92.55,20250102,16340,-6.98,20241016,7490,102.94,20241223,1.20,N,358570,500,221 억,,2031203,N,N,574,N,00,N
|
|
20250214,111157,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15330,1050,2,7.35,12029086980,800779,67.98,14280,15440,14270,18560,10000,14280,15021.73,4.58,0,124970,16186,15232,14576,13622,12966,14905,13295,222,4280,500,10280,10,1,44304799,6792,-11.99,9.43,12,1.81,-1279.00,1625.00,15530,20250213,-1.29,6859,20241223,123.50,15530,-1.29,20250213,7894,94.20,20250102,16340,-6.18,20241016,7490,104.67,20241223,1.20,N,358570,500,221 억,,2031203,N,N,574,N,00,N
|
|
20250214,101157,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14990,710,2,4.97,7422813540,497636,42.24,14280,15130,14270,18560,10000,14280,14916.15,4.58,0,106997,16186,15232,14576,13622,12966,14905,13295,222,4280,500,10280,10,1,44304799,6641,-11.72,9.22,12,1.12,-1279.00,1625.00,15530,20250213,-3.48,6859,20241223,118.54,15530,-3.48,20250213,7894,89.89,20250102,16340,-8.26,20241016,7490,100.13,20241223,1.20,N,358570,500,221 억,,2031203,N,N,574,N,00,N
|
|
20250214,091202,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14850,570,2,3.99,1840606200,125041,10.61,14280,14920,14270,18560,10000,14280,14720.02,4.58,0,38255,16186,15232,14576,13622,12966,14905,13295,222,4280,500,10280,10,1,44304799,6579,-11.61,9.14,12,0.28,-1279.00,1625.00,15530,20250213,-4.38,6859,20241223,116.50,15530,-4.38,20250213,7894,88.12,20250102,16340,-9.12,20241016,7490,98.26,20241223,1.20,N,358570,500,221 억,,2031203,N,N,574,N,00,N
|
|
20250213,161152,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14280,-370,5,-2.53,17176040900,1173790,73.43,14650,15530,13920,19040,10260,14650,14633.19,4.61,0,-9288,15603,15126,14493,14016,13383,15365,14255,222,4390,500,10540,10,1,44304799,6327,-11.16,8.79,12,2.65,-1279.00,1625.00,15530,20250213,-8.05,6859,20241223,108.19,15530,-8.05,20250213,7894,80.90,20250102,16340,-12.61,20241016,7490,90.65,20241223,1.19,N,358570,500,221 억,,2041571,N,N,573,N,00,N
|
|
20250213,151152,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14270,-380,5,-2.59,16532579820,1128925,70.63,14650,15530,13920,19040,10260,14650,14644.53,4.61,0,-5884,15603,15126,14493,14016,13383,15365,14255,222,4390,500,10540,10,1,44304799,6322,-11.16,8.78,12,2.55,-1279.00,1625.00,15530,20250213,-8.11,6859,20241223,108.05,15530,-8.11,20250213,7894,80.77,20250102,16340,-12.67,20241016,7490,90.52,20241223,1.19,N,358570,500,221 억,,2041571,N,N,1010,N,00,N
|
|
20250213,141149,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14280,-370,5,-2.53,15346694280,1046444,65.47,14650,15530,13920,19040,10260,14650,14665.57,4.61,0,-14921,15603,15126,14493,14016,13383,15365,14255,222,4390,500,10540,10,1,44304799,6327,-11.16,8.79,12,2.36,-1279.00,1625.00,15530,20250213,-8.05,6859,20241223,108.19,15530,-8.05,20250213,7894,80.90,20250102,16340,-12.61,20241016,7490,90.65,20241223,1.19,N,358570,500,221 억,,2041571,N,N,1010,N,00,N
|
|
20250213,131150,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14290,-360,5,-2.46,14556985010,991334,62.02,14650,15530,13920,19040,10260,14650,14684.24,4.61,0,-29468,15603,15126,14493,14016,13383,15365,14255,222,4390,500,10540,10,1,44304799,6331,-11.17,8.79,12,2.24,-1279.00,1625.00,15530,20250213,-7.98,6859,20241223,108.34,15530,-7.98,20250213,7894,81.02,20250102,16340,-12.55,20241016,7490,90.79,20241223,1.19,N,358570,500,221 억,,2041571,N,N,1010,N,00,N
|
|
20250213,121148,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14170,-480,5,-3.28,13880132100,943679,59.04,14650,15530,13920,19040,10260,14650,14708.53,4.61,0,-46698,15603,15126,14493,14016,13383,15365,14255,222,4390,500,10540,10,1,44304799,6278,-11.08,8.72,12,2.13,-1279.00,1625.00,15530,20250213,-8.76,6859,20241223,106.59,15530,-8.76,20250213,7894,79.50,20250102,16340,-13.28,20241016,7490,89.19,20241223,1.19,N,358570,500,221 억,,2041571,N,N,1010,N,00,N
|
|
20250213,111148,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14640,-10,5,-0.07,12861306150,872410,54.58,14650,15530,13920,19040,10260,14650,14742.27,4.61,0,-47673,15603,15126,14493,14016,13383,15365,14255,222,4390,500,10540,10,1,44304799,6486,-11.45,9.01,12,1.97,-1279.00,1625.00,15530,20250213,-5.73,6859,20241223,113.44,15530,-5.73,20250213,7894,85.46,20250102,16340,-10.40,20241016,7490,95.46,20241223,1.19,N,358570,500,221 억,,2041571,N,N,1010,N,00,N
|
|
20250213,101149,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14320,-330,5,-2.25,10790649820,728418,45.57,14650,15530,13920,19040,10260,14650,14813.82,4.61,0,-44880,15603,15126,14493,14016,13383,15365,14255,222,4390,500,10540,10,1,44304799,6344,-11.20,8.81,12,1.64,-1279.00,1625.00,15530,20250213,-7.79,6859,20241223,108.78,15530,-7.79,20250213,7894,81.40,20250102,16340,-12.36,20241016,7490,91.19,20241223,1.19,N,358570,500,221 억,,2041571,N,N,1010,N,00,N
|
|
20250213,091143,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14630,-20,5,-0.14,1431339330,99024,6.19,14650,14730,14240,19040,10260,14650,14454.44,4.61,0,22197,15603,15126,14493,14016,13383,15365,14255,222,4390,500,10540,10,1,44304799,6482,-11.44,9.00,12,0.22,-1279.00,1625.00,14970,20250212,-2.27,6859,20241223,113.30,14970,-2.27,20250212,7894,85.33,20250102,16340,-10.47,20241016,7490,95.33,20241223,1.19,N,358570,500,221 억,,2041571,N,N,1010,N,00,N
|
|
20250212,161140,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14650,870,2,6.31,23108679550,1592554,61.46,13970,14970,13860,17910,9650,13780,14510.45,4.57,0,92358,15800,14790,13930,12920,12060,15295,13425,222,4130,500,9920,10,1,44304799,6491,-11.45,9.02,12,3.59,-1279.00,1625.00,14970,20250212,-2.14,6859,20241223,113.59,14970,-2.14,20250212,7894,85.58,20250102,16340,-10.34,20241016,7490,95.59,20241223,1.19,N,358570,500,221 억,,2023228,N,N,1010,N,00,N
|
|
20250212,151139,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14700,920,2,6.68,22136106570,1526305,58.90,13970,14970,13860,17910,9650,13780,14503.59,4.57,0,100207,15800,14790,13930,12920,12060,15295,13425,222,4130,500,9920,10,1,44304799,6513,-11.49,9.05,12,3.45,-1279.00,1625.00,14970,20250212,-1.80,6859,20241223,114.32,14970,-1.80,20250212,7894,86.22,20250102,16340,-10.04,20241016,7490,96.26,20241223,1.19,N,358570,500,221 억,,2023228,N,N,15139,N,00,N
|
|
20250212,141140,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14920,1140,2,8.27,18581276250,1285956,49.63,13970,14970,13860,17910,9650,13780,14449.96,4.57,0,88964,15800,14790,13930,12920,12060,15295,13425,222,4130,500,9920,10,1,44304799,6610,-11.67,9.18,12,2.90,-1279.00,1625.00,14970,20250212,-0.33,6859,20241223,117.52,14970,-0.33,20250212,7894,89.00,20250102,16340,-8.69,20241016,7490,99.20,20241223,1.19,N,358570,500,221 억,,2023228,N,N,15139,N,00,N
|
|
20250212,131143,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14560,780,2,5.66,13435956120,938418,36.21,13970,14660,13860,17910,9650,13780,14318.30,4.57,0,47378,15800,14790,13930,12920,12060,15295,13425,222,4130,500,9920,10,1,44304799,6451,-11.38,8.96,12,2.12,-1279.00,1625.00,14964,20241016,-2.70,6859,20241223,112.28,14940,-2.54,20250211,7894,84.44,20250102,16340,-10.89,20241016,7490,94.39,20241223,1.19,N,358570,500,221 억,,2023228,N,N,15139,N,00,N
|
|
20250212,121139,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14510,730,2,5.30,12004696530,839392,32.39,13970,14660,13860,17910,9650,13780,14302.34,4.57,0,26504,15800,14790,13930,12920,12060,15295,13425,222,4130,500,9920,10,1,44304799,6429,-11.34,8.93,12,1.89,-1279.00,1625.00,14964,20241016,-3.03,6859,20241223,111.55,14940,-2.88,20250211,7894,83.81,20250102,16340,-11.20,20241016,7490,93.72,20241223,1.19,N,358570,500,221 억,,2023228,N,N,15139,N,00,N
|
|
20250212,111138,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14590,810,2,5.88,10492044000,734988,28.36,13970,14660,13860,17910,9650,13780,14275.86,4.57,0,31728,15800,14790,13930,12920,12060,15295,13425,222,4130,500,9920,10,1,44304799,6464,-11.41,8.98,12,1.66,-1279.00,1625.00,14964,20241016,-2.50,6859,20241223,112.71,14940,-2.34,20250211,7894,84.82,20250102,16340,-10.71,20241016,7490,94.79,20241223,1.19,N,358570,500,221 억,,2023228,N,N,15139,N,00,N
|
|
20250212,101132,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14320,540,2,3.92,7478216510,526161,20.31,13970,14420,13860,17910,9650,13780,14213.70,4.57,0,-15955,15800,14790,13930,12920,12060,15295,13425,222,4130,500,9920,10,1,44304799,6344,-11.20,8.81,12,1.19,-1279.00,1625.00,14964,20241016,-4.30,6859,20241223,108.78,14940,-4.15,20250211,7894,81.40,20250102,16340,-12.36,20241016,7490,91.19,20241223,1.19,N,358570,500,221 억,,2023228,N,N,15139,N,00,N
|
|
20250212,091055,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14050,270,2,1.96,2438968880,173460,6.69,13970,14260,13860,17910,9650,13780,14062.49,4.57,0,-27661,15800,14790,13930,12920,12060,15295,13425,222,4130,500,9920,10,1,44304799,6225,-10.99,8.65,12,0.39,-1279.00,1625.00,14964,20241016,-6.11,6859,20241223,104.84,14940,-5.96,20250211,7894,77.98,20250102,16340,-14.01,20241016,7490,87.58,20241223,1.19,N,358570,500,221 억,,2023228,N,N,15139,N,00,N
|
|
20250211,161143,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13780,720,2,5.51,36729216730,2585305,107.47,13500,14940,13070,16970,9150,13060,14207.00,4.26,0,125830,13914,13487,12861,12434,11808,13174,12121,222,3910,500,9400,10,1,44304799,6105,-10.77,8.48,12,5.84,-1279.00,1625.00,14964,20241016,-7.91,6859,20241223,100.90,14940,-7.76,20250211,7894,74.56,20250102,16340,-15.67,20241016,7490,83.98,20241223,1.19,N,358570,500,221 억,,1886921,N,N,15139,N,00,N
|
|
20250211,151143,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13700,640,2,4.90,35248800020,2478902,103.04,13500,14940,13070,16970,9150,13060,14219.52,4.26,0,129373,13914,13487,12861,12434,11808,13174,12121,222,3910,500,9400,10,1,44304799,6070,-10.71,8.43,12,5.60,-1279.00,1625.00,14964,20241016,-8.45,6859,20241223,99.74,14940,-8.30,20250211,7894,73.55,20250102,16340,-16.16,20241016,7490,82.91,20241223,1.19,N,358570,500,221 억,,1886921,N,N,8292,N,00,N
|
|
20250211,141142,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14380,1320,2,10.11,29126891470,2037904,84.71,13500,14940,13070,16970,9150,13060,14292.57,4.26,0,55424,13914,13487,12861,12434,11808,13174,12121,222,3910,500,9400,10,1,44304799,6371,-11.24,8.85,12,4.60,-1279.00,1625.00,14964,20241016,-3.90,6859,20241223,109.65,14940,-3.75,20250211,7894,82.16,20250102,16340,-12.00,20241016,7490,91.99,20241223,1.19,N,358570,500,221 억,,1886921,N,N,8292,N,00,N
|
|
20250211,131143,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14630,1570,2,12.02,26335995520,1846641,76.76,13500,14940,13070,16970,9150,13060,14261.57,4.26,0,11260,13914,13487,12861,12434,11808,13174,12121,222,3910,500,9400,10,1,44304799,6482,-11.44,9.00,12,4.17,-1279.00,1625.00,14964,20241016,-2.23,6859,20241223,113.30,14940,-2.07,20250211,7894,85.33,20250102,16340,-10.47,20241016,7490,95.33,20241223,1.19,N,358570,500,221 억,,1886921,N,N,8292,N,00,N
|
|
20250211,121141,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14420,1360,2,10.41,22260167030,1566216,65.10,13500,14940,13070,16970,9150,13060,14212.71,4.26,0,-1894,13914,13487,12861,12434,11808,13174,12121,222,3910,500,9400,10,1,44304799,6389,-11.27,8.87,12,3.54,-1279.00,1625.00,14964,20241016,-3.64,6859,20241223,110.23,14940,-3.48,20250211,7894,82.67,20250102,16340,-11.75,20241016,7490,92.52,20241223,1.19,N,358570,500,221 억,,1886921,N,N,8292,N,00,N
|
|
20250211,111142,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14800,1740,2,13.32,19931965730,1406561,58.47,13500,14940,13070,16970,9150,13060,14170.71,4.26,0,-13939,13914,13487,12861,12434,11808,13174,12121,222,3910,500,9400,10,1,44304799,6557,-11.57,9.11,12,3.17,-1279.00,1625.00,14964,20241016,-1.10,6859,20241223,115.77,14940,-0.94,20250211,7894,87.48,20250102,16340,-9.42,20241016,7490,97.60,20241223,1.19,N,358570,500,221 억,,1886921,N,N,8292,N,00,N
|
|
20250211,101141,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14560,1500,2,11.49,13096098110,943623,39.22,13500,14610,13070,16970,9150,13060,13878.53,4.26,0,-30898,13914,13487,12861,12434,11808,13174,12121,222,3910,500,9400,10,1,44304799,6451,-11.38,8.96,12,2.13,-1279.00,1625.00,14964,20241016,-2.70,6859,20241223,112.28,14610,-0.34,20250211,7894,84.44,20250102,16340,-10.89,20241016,7490,94.39,20241223,1.19,N,358570,500,221 억,,1886921,N,N,8292,N,00,N
|
|
20250211,091147,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13130,70,2,0.54,4461406100,328041,13.64,13500,14070,13130,16970,9150,13060,13600.15,4.26,0,-39907,13914,13487,12861,12434,11808,13174,12121,222,3910,500,9400,10,1,44304799,5817,-10.27,8.08,12,0.74,-1279.00,1625.00,14964,20241016,-12.26,6859,20241223,91.43,14070,-6.68,20250211,7894,66.33,20250102,16340,-19.65,20241016,7490,75.30,20241223,1.19,N,358570,500,221 억,,1886921,N,N,8292,N,00,N
|
|
20250210,161134,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14260,1240,2,9.52,36712310720,2611569,190.19,14410,14510,13360,16920,9120,13020,14057.26,4.06,0,81754,14000,13510,12870,12380,11740,13755,12625,222,3900,500,9370,10,1,44304799,6318,-11.15,8.78,12,5.89,-1279.00,1625.00,16340,20241016,-12.73,7490,20241223,90.39,14510,-1.72,20250210,8620,65.43,20250102,16340,-12.73,20241016,7490,90.39,20241223,1.24,N,358570,500,221 억,,1798527,N,N,8292,N,00,N
|
|
20250210,151135,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14020,1000,2,7.68,35468024520,2523472,183.77,14410,14510,13360,16920,9120,13020,14055.35,4.06,0,70241,14000,13510,12870,12380,11740,13755,12625,222,3900,500,9370,10,1,44304799,6212,-10.96,8.63,12,5.70,-1279.00,1625.00,16340,20241016,-14.20,7490,20241223,87.18,14510,-3.38,20250210,8620,62.65,20250102,16340,-14.20,20241016,7490,87.18,20241223,1.24,N,358570,500,221 억,,1798527,N,N,4587,N,00,N
|
|
20250210,141134,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14170,1150,2,8.83,31302223860,2227936,162.25,14410,14510,13360,16920,9120,13020,14049.99,4.06,0,62376,14000,13510,12870,12380,11740,13755,12625,222,3900,500,9370,10,1,44304799,6278,-11.08,8.72,12,5.03,-1279.00,1625.00,16340,20241016,-13.28,7490,20241223,89.19,14510,-2.34,20250210,8620,64.39,20250102,16340,-13.28,20241016,7490,89.19,20241223,1.24,N,358570,500,221 억,,1798527,N,N,4587,N,00,N
|
|
20250210,131137,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14310,1290,2,9.91,27440126440,1956768,142.50,14410,14510,13360,16920,9120,13020,14023.32,4.06,0,39829,14000,13510,12870,12380,11740,13755,12625,222,3900,500,9370,10,1,44304799,6340,-11.19,8.81,12,4.42,-1279.00,1625.00,16340,20241016,-12.42,7490,20241223,91.05,14510,-1.38,20250210,8620,66.01,20250102,16340,-12.42,20241016,7490,91.05,20241223,1.24,N,358570,500,221 억,,1798527,N,N,4587,N,00,N
|
|
20250210,121131,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14240,1220,2,9.37,21545346730,1547671,112.71,14410,14410,13360,16920,9120,13020,13921.29,4.06,0,-5803,14000,13510,12870,12380,11740,13755,12625,222,3900,500,9370,10,1,44304799,6309,-11.13,8.76,12,3.49,-1279.00,1625.00,16340,20241016,-12.85,7490,20241223,90.12,14410,-1.18,20250210,8620,65.20,20250102,16340,-12.85,20241016,7490,90.12,20241223,1.24,N,358570,500,221 억,,1798527,N,N,4587,N,00,N
|
|
20250210,111127,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14070,1050,2,8.06,18656048630,1342989,97.80,14410,14410,13360,16920,9120,13020,13891.60,4.06,0,-10418,14000,13510,12870,12380,11740,13755,12625,222,3900,500,9370,10,1,44304799,6234,-11.00,8.66,12,3.03,-1279.00,1625.00,16340,20241016,-13.89,7490,20241223,87.85,14410,-2.36,20250210,8620,63.23,20250102,16340,-13.89,20241016,7490,87.85,20241223,1.24,N,358570,500,221 억,,1798527,N,N,4587,N,00,N
|
|
20250210,101126,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14080,1060,2,8.14,15028325790,1084985,79.01,14410,14410,13360,16920,9120,13020,13851.37,4.06,0,-18001,14000,13510,12870,12380,11740,13755,12625,222,3900,500,9370,10,1,44304799,6238,-11.01,8.66,12,2.45,-1279.00,1625.00,16340,20241016,-13.83,7490,20241223,87.98,14410,-2.29,20250210,8620,63.34,20250102,16340,-13.83,20241016,7490,87.98,20241223,1.24,N,358570,500,221 억,,1798527,N,N,4587,N,00,N
|
|
20250210,091125,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13850,830,2,6.37,6343681210,455022,33.14,14410,14410,13360,16920,9120,13020,13941.99,4.06,0,-75679,14000,13510,12870,12380,11740,13755,12625,222,3900,500,9370,10,1,44304799,6136,-10.83,8.52,12,1.03,-1279.00,1625.00,16340,20241016,-15.24,7490,20241223,84.91,14410,-3.89,20250210,8620,60.67,20250102,16340,-15.24,20241016,7490,84.91,20241223,1.24,N,358570,500,221 억,,1798527,N,N,4587,N,00,N
|
|
20250207,161113,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13020,740,2,6.03,17521750080,1359021,140.84,12300,13360,12230,15960,8600,12280,12892.78,4.12,0,-31173,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5768,-10.18,8.01,12,3.07,-1279.00,1625.00,16340,20241016,-20.32,7490,20241223,73.83,13360,-2.54,20250207,8620,51.04,20250102,16340,-20.32,20241016,7490,73.83,20241223,1.17,N,358570,500,221 억,,1825134,N,N,4587,N,00,N
|
|
20250207,151115,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13030,750,2,6.11,16692743300,1295129,134.22,12300,13360,12230,15960,8600,12280,12889.01,4.12,0,-47423,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5773,-10.19,8.02,12,2.92,-1279.00,1625.00,16340,20241016,-20.26,7490,20241223,73.97,13360,-2.47,20250207,8620,51.16,20250102,16340,-20.26,20241016,7490,73.97,20241223,1.17,N,358570,500,221 억,,1825134,N,N,7973,N,00,N
|
|
20250207,141115,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13020,740,2,6.03,12173016140,951779,98.63,12300,13160,12230,15960,8600,12280,12789.91,4.12,0,-9039,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5768,-10.18,8.01,12,2.15,-1279.00,1625.00,16340,20241016,-20.32,7490,20241223,73.83,13160,-1.06,20250207,8620,51.04,20250102,16340,-20.32,20241016,7490,73.83,20241223,1.17,N,358570,500,221 억,,1825134,N,N,7973,N,00,N
|
|
20250207,131113,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12920,640,2,5.21,10129271890,794009,82.28,12300,13160,12230,15960,8600,12280,12757.31,4.12,0,-12229,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5724,-10.10,7.95,12,1.79,-1279.00,1625.00,16340,20241016,-20.93,7490,20241223,72.50,13160,-1.82,20250207,8620,49.88,20250102,16340,-20.93,20241016,7490,72.50,20241223,1.17,N,358570,500,221 억,,1825134,N,N,7973,N,00,N
|
|
20250207,121111,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12820,540,2,4.40,9168994310,719592,74.57,12300,13160,12230,15960,8600,12280,12742.13,4.12,0,-4331,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5680,-10.02,7.89,12,1.62,-1279.00,1625.00,16340,20241016,-21.54,7490,20241223,71.16,13160,-2.58,20250207,8620,48.72,20250102,16340,-21.54,20241016,7490,71.16,20241223,1.17,N,358570,500,221 억,,1825134,N,N,7973,N,00,N
|
|
20250207,111110,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12840,560,2,4.56,8346018420,655586,67.94,12300,13160,12230,15960,8600,12280,12730.83,4.12,0,9886,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5689,-10.04,7.90,12,1.48,-1279.00,1625.00,16340,20241016,-21.42,7490,20241223,71.43,13160,-2.43,20250207,8620,48.96,20250102,16340,-21.42,20241016,7490,71.43,20241223,1.17,N,358570,500,221 억,,1825134,N,N,7973,N,00,N
|
|
20250207,101114,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12870,590,2,4.80,7177164300,564542,58.50,12300,13160,12230,15960,8600,12280,12713.48,4.12,0,31879,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5702,-10.06,7.92,12,1.27,-1279.00,1625.00,16340,20241016,-21.24,7490,20241223,71.83,13160,-2.20,20250207,8620,49.30,20250102,16340,-21.24,20241016,7490,71.83,20241223,1.17,N,358570,500,221 억,,1825134,N,N,7973,N,00,N
|
|
20250207,091121,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12360,80,2,0.65,531933390,43246,4.48,12300,12390,12230,15960,8600,12280,12300.32,4.12,0,4626,13000,12640,12040,11680,11080,12820,11860,222,3680,500,8840,10,1,44304799,5476,-9.66,7.61,12,0.10,-1279.00,1625.00,16340,20241016,-24.36,7490,20241223,65.02,12400,-0.32,20250206,8620,43.39,20250102,16340,-24.36,20241016,7490,65.02,20241223,1.17,N,358570,500,221 억,,1825134,N,N,7973,N,00,N
|
|
20250206,161046,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12280,830,2,7.25,11663211200,963254,157.94,11500,12400,11440,14880,8020,11450,12108.09,3.97,0,95368,12336,11892,11426,10982,10516,12115,11205,222,3430,500,8240,10,1,44304799,5441,-9.60,7.56,12,2.17,-1279.00,1625.00,16340,20241016,-24.85,7490,20241223,63.95,12400,-0.97,20250206,8620,42.46,20250102,16340,-24.85,20241016,7490,63.95,20241223,1.10,N,358570,500,221 억,,1757930,N,N,7973,N,00,N
|
|
20250206,151051,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12250,800,2,6.99,11232748850,928167,152.19,11500,12400,11440,14880,8020,11450,12102.08,3.97,0,90642,12336,11892,11426,10982,10516,12115,11205,222,3430,500,8240,10,1,44304799,5427,-9.58,7.54,12,2.09,-1279.00,1625.00,16340,20241016,-25.03,7490,20241223,63.55,12400,-1.21,20250206,8620,42.11,20250102,16340,-25.03,20241016,7490,63.55,20241223,1.10,N,358570,500,221 억,,1757930,N,N,2064,N,00,N
|
|
20250206,141050,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12250,800,2,6.99,10037060230,830480,136.17,11500,12400,11440,14880,8020,11450,12085.85,3.97,0,77159,12336,11892,11426,10982,10516,12115,11205,222,3430,500,8240,10,1,44304799,5427,-9.58,7.54,12,1.87,-1279.00,1625.00,16340,20241016,-25.03,7490,20241223,63.55,12400,-1.21,20250206,8620,42.11,20250102,16340,-25.03,20241016,7490,63.55,20241223,1.10,N,358570,500,221 억,,1757930,N,N,2064,N,00,N
|
|
20250206,131047,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12060,610,2,5.33,8716885610,722268,118.43,11500,12400,11440,14880,8020,11450,12068.77,3.97,0,61930,12336,11892,11426,10982,10516,12115,11205,222,3430,500,8240,10,1,44304799,5343,-9.43,7.42,12,1.63,-1279.00,1625.00,16340,20241016,-26.19,7490,20241223,61.01,12400,-2.74,20250206,8620,39.91,20250102,16340,-26.19,20241016,7490,61.01,20241223,1.10,N,358570,500,221 억,,1757930,N,N,2064,N,00,N
|
|
20250206,121043,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12120,670,2,5.85,8399467640,696035,114.13,11500,12400,11440,14880,8020,11450,12067.59,3.97,0,70146,12336,11892,11426,10982,10516,12115,11205,222,3430,500,8240,10,1,44304799,5370,-9.48,7.46,12,1.57,-1279.00,1625.00,16340,20241016,-25.83,7490,20241223,61.82,12400,-2.26,20250206,8620,40.60,20250102,16340,-25.83,20241016,7490,61.82,20241223,1.10,N,358570,500,221 억,,1757930,N,N,2064,N,00,N
|
|
20250206,111039,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12130,680,2,5.94,7912046740,655655,107.51,11500,12400,11440,14880,8020,11450,12067.39,3.97,0,79310,12336,11892,11426,10982,10516,12115,11205,222,3430,500,8240,10,1,44304799,5374,-9.48,7.46,12,1.48,-1279.00,1625.00,16340,20241016,-25.76,7490,20241223,61.95,12400,-2.18,20250206,8620,40.72,20250102,16340,-25.76,20241016,7490,61.95,20241223,1.10,N,358570,500,221 억,,1757930,N,N,2064,N,00,N
|
|
20250206,101039,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12070,620,2,5.41,7165684310,593913,97.38,11500,12400,11440,14880,8020,11450,12065.21,3.97,0,76122,12336,11892,11426,10982,10516,12115,11205,222,3430,500,8240,10,1,44304799,5348,-9.44,7.43,12,1.34,-1279.00,1625.00,16340,20241016,-26.13,7490,20241223,61.15,12400,-2.66,20250206,8620,40.02,20250102,16340,-26.13,20241016,7490,61.15,20241223,1.10,N,358570,500,221 억,,1757930,N,N,2064,N,00,N
|
|
20250206,091052,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11870,420,2,3.67,1348145470,116111,19.04,11500,11870,11440,14880,8020,11450,11610.83,3.97,0,67734,12336,11892,11426,10982,10516,12115,11205,222,3430,500,8240,10,1,44304799,5259,-9.28,7.30,12,0.26,-1279.00,1625.00,16340,20241016,-27.36,7490,20241223,58.48,11870,0.00,20250205,8620,37.70,20250102,16340,-27.36,20241016,7490,58.48,20241223,1.10,N,358570,500,221 억,,1757930,N,N,2064,N,00,N
|
|
20250205,161035,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11450,70,2,0.62,6978596240,609113,165.43,11410,11870,10960,14790,7970,11380,11456.98,3.97,0,-2659,11826,11602,11246,11022,10666,11715,11135,222,3410,500,8190,10,1,44304799,5073,-8.95,7.05,12,1.37,-1279.00,1625.00,16340,20241016,-29.93,7490,20241223,52.87,11870,-3.54,20250205,8620,32.83,20250102,16340,-29.93,20241016,7490,52.87,20241223,1.16,N,358570,500,221 억,,1757107,N,N,2064,N,00,N
|
|
20250205,151039,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11480,100,2,0.88,6851354220,597986,162.40,11410,11870,10960,14790,7970,11380,11457.38,3.97,0,-3601,11826,11602,11246,11022,10666,11715,11135,222,3410,500,8190,10,1,44304799,5086,-8.98,7.06,12,1.35,-1279.00,1625.00,16340,20241016,-29.74,7490,20241223,53.27,11870,-3.29,20250205,8620,33.18,20250102,16340,-29.74,20241016,7490,53.27,20241223,1.16,N,358570,500,221 억,,1757107,N,N,2353,N,00,N
|
|
20250205,141039,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11710,330,2,2.90,5687579390,497614,135.14,11410,11870,10960,14790,7970,11380,11429.70,3.97,0,-15476,11826,11602,11246,11022,10666,11715,11135,222,3410,500,8190,10,1,44304799,5188,-9.16,7.21,12,1.12,-1279.00,1625.00,16340,20241016,-28.34,7490,20241223,56.34,11870,-1.35,20250205,8620,35.85,20250102,16340,-28.34,20241016,7490,56.34,20241223,1.16,N,358570,500,221 억,,1757107,N,N,2353,N,00,N
|
|
20250205,131035,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11070,-310,5,-2.72,2263150700,203923,55.38,11410,11410,10960,14790,7970,11380,11098.06,3.97,0,-22496,11826,11602,11246,11022,10666,11715,11135,222,3410,500,8190,10,1,44304799,4905,-8.66,6.81,12,0.46,-1279.00,1625.00,16340,20241016,-32.25,7490,20241223,47.80,11700,-5.38,20250124,8620,28.42,20250102,16340,-32.25,20241016,7490,47.80,20241223,1.16,N,358570,500,221 억,,1757107,N,N,2353,N,00,N
|
|
20250205,121040,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11020,-360,5,-3.16,1972116990,177522,48.21,11410,11410,10960,14790,7970,11380,11109.14,3.97,0,-35596,11826,11602,11246,11022,10666,11715,11135,222,3410,500,8190,10,1,44304799,4882,-8.62,6.78,12,0.40,-1279.00,1625.00,16340,20241016,-32.56,7490,20241223,47.13,11700,-5.81,20250124,8620,27.84,20250102,16340,-32.56,20241016,7490,47.13,20241223,1.16,N,358570,500,221 억,,1757107,N,N,2353,N,00,N
|
|
20250205,111034,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,10980,-400,5,-3.51,1650188030,148278,40.27,11410,11410,10960,14790,7970,11380,11129.01,3.97,0,-50696,11826,11602,11246,11022,10666,11715,11135,222,3410,500,8190,10,1,44304799,4865,-8.58,6.76,12,0.33,-1279.00,1625.00,16340,20241016,-32.80,7490,20241223,46.60,11700,-6.15,20250124,8620,27.38,20250102,16340,-32.80,20241016,7490,46.60,20241223,1.16,N,358570,500,221 억,,1757107,N,N,2353,N,00,N
|
|
20250205,101045,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11080,-300,5,-2.64,1174757310,105143,28.56,11410,11410,11020,14790,7970,11380,11172.94,3.97,0,-46656,11826,11602,11246,11022,10666,11715,11135,222,3410,500,8190,10,1,44304799,4909,-8.66,6.82,12,0.24,-1279.00,1625.00,16340,20241016,-32.19,7490,20241223,47.93,11700,-5.30,20250124,8620,28.54,20250102,16340,-32.19,20241016,7490,47.93,20241223,1.16,N,358570,500,221 억,,1757107,N,N,2353,N,00,N
|
|
20250205,091053,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11180,-200,5,-1.76,289411520,25749,6.99,11410,11410,11020,14790,7970,11380,11239.71,3.97,0,-10079,11826,11602,11246,11022,10666,11715,11135,222,3410,500,8190,10,1,44304799,4953,-8.74,6.88,12,0.06,-1279.00,1625.00,16340,20241016,-31.58,7490,20241223,49.27,11700,-4.44,20250124,8620,29.70,20250102,16340,-31.58,20241016,7490,49.27,20241223,1.16,N,358570,500,221 억,,1757107,N,N,2353,N,00,N
|
|
20250204,161013,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11380,590,2,5.47,4141571280,366957,70.48,10890,11470,10890,14020,7560,10790,11286.19,3.93,0,18503,11530,11160,10900,10530,10270,11030,10400,222,3230,500,7760,10,1,44304799,5042,-8.90,7.00,12,0.83,-1279.00,1625.00,16340,20241016,-30.35,7490,20241223,51.94,11700,-2.74,20250124,8620,32.02,20250102,16340,-30.35,20241016,7490,51.94,20241223,1.16,N,358570,500,221 억,,1742149,N,N,2353,N,00,N
|
|
20250204,151026,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11220,430,2,3.99,3641493850,322697,61.98,10890,11470,10890,14020,7560,10790,11284.56,3.93,0,33888,11530,11160,10900,10530,10270,11030,10400,222,3230,500,7760,10,1,44304799,4971,-8.77,6.90,12,0.73,-1279.00,1625.00,16340,20241016,-31.33,7490,20241223,49.80,11700,-4.10,20250124,8620,30.16,20250102,16340,-31.33,20241016,7490,49.80,20241223,1.16,N,358570,500,221 억,,1742149,N,N,3103,N,00,N
|
|
20250204,141025,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11270,480,2,4.45,3211818650,284504,54.65,10890,11470,10890,14020,7560,10790,11289.19,3.93,0,29039,11530,11160,10900,10530,10270,11030,10400,222,3230,500,7760,10,1,44304799,4993,-8.81,6.94,12,0.64,-1279.00,1625.00,16340,20241016,-31.03,7490,20241223,50.47,11700,-3.68,20250124,8620,30.74,20250102,16340,-31.03,20241016,7490,50.47,20241223,1.16,N,358570,500,221 억,,1742149,N,N,3103,N,00,N
|
|
20250204,131028,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11220,430,2,3.99,2496477600,221177,42.48,10890,11470,10890,14020,7560,10790,11287.24,3.93,0,20522,11530,11160,10900,10530,10270,11030,10400,222,3230,500,7760,10,1,44304799,4971,-8.77,6.90,12,0.50,-1279.00,1625.00,16340,20241016,-31.33,7490,20241223,49.80,11700,-4.10,20250124,8620,30.16,20250102,16340,-31.33,20241016,7490,49.80,20241223,1.16,N,358570,500,221 억,,1742149,N,N,3103,N,00,N
|
|
20250204,121039,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11350,560,2,5.19,2160051620,191358,36.76,10890,11470,10890,14020,7560,10790,11288.01,3.93,0,13488,11530,11160,10900,10530,10270,11030,10400,222,3230,500,7760,10,1,44304799,5029,-8.87,6.98,12,0.43,-1279.00,1625.00,16340,20241016,-30.54,7490,20241223,51.54,11700,-2.99,20250124,8620,31.67,20250102,16340,-30.54,20241016,7490,51.54,20241223,1.16,N,358570,500,221 억,,1742149,N,N,3103,N,00,N
|
|
20250204,111019,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11410,620,2,5.75,1801817910,159972,30.73,10890,11430,10890,14020,7560,10790,11263.33,3.93,0,16634,11530,11160,10900,10530,10270,11030,10400,222,3230,500,7760,10,1,44304799,5055,-8.92,7.02,12,0.36,-1279.00,1625.00,16340,20241016,-30.17,7490,20241223,52.34,11700,-2.48,20250124,8620,32.37,20250102,16340,-30.17,20241016,7490,52.34,20241223,1.16,N,358570,500,221 억,,1742149,N,N,3103,N,00,N
|
|
20250204,101023,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11310,520,2,4.82,1238517180,110337,21.19,10890,11350,10890,14020,7560,10790,11224.86,3.93,0,13528,11530,11160,10900,10530,10270,11030,10400,222,3230,500,7760,10,1,44304799,5011,-8.84,6.96,12,0.25,-1279.00,1625.00,16340,20241016,-30.78,7490,20241223,51.00,11700,-3.33,20250124,8620,31.21,20250102,16340,-30.78,20241016,7490,51.00,20241223,1.16,N,358570,500,221 억,,1742149,N,N,3103,N,00,N
|
|
20250204,091023,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,11200,410,2,3.80,373121010,33499,6.43,10890,11290,10890,14020,7560,10790,11138.27,3.93,0,8654,11530,11160,10900,10530,10270,11030,10400,222,3230,500,7760,10,1,44304799,4962,-8.76,6.89,12,0.08,-1279.00,1625.00,16340,20241016,-31.46,7490,20241223,49.53,11700,-4.27,20250124,8620,29.93,20250102,16340,-31.46,20241016,7490,49.53,20241223,1.16,N,358570,500,221 억,,1742149,N,N,3103,N,00,N
|