KissMeData/140410/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160901	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	30650	-1250	5	-3.92	6511620225	214301	212.38	31900	31900	29000	41450	22350	31900	30385.39	21.66	2348	33233	32566	32033	31366	30833	32300	31100	150	9550	500	23600	50	1	29963337	9184	-47.01	19.94	12	0.72	-652.00	1537.00	44700	20240326	-31.43	25450	20250320	20.43	33400	-8.23	20250326	25450	20.43	20250320	42700	-28.22	20240611	25450	20.43	20250320	0.53	N	140410	500	149 억	6490139	N	N	75	N	N
3	20250328	150905	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	31050	-850	5	-2.66	6122668975	201652	199.85	31900	31900	29000	41450	22350	31900	30362.55	21.66	-4720	33233	32566	32033	31366	30833	32300	31100	150	9550	500	23600	50	1	29963337	9304	-47.62	20.20	12	0.67	-652.00	1537.00	44700	20240326	-30.54	25450	20250320	22.00	33400	-7.04	20250326	25450	22.00	20250320	42700	-27.28	20240611	25450	22.00	20250320	0.53	N	140410	500	149 억	6490139	N	N	4	N	N
4	20250328	140907	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	31400	-500	5	-1.57	5742336225	189380	187.69	31900	31900	29000	41450	22350	31900	30321.77	21.66	-5019	33233	32566	32033	31366	30833	32300	31100	150	9550	500	23600	50	1	29963337	9408	-48.16	20.43	12	0.63	-652.00	1537.00	44700	20240326	-29.75	25450	20250320	23.38	33400	-5.99	20250326	25450	23.38	20250320	42700	-26.46	20240611	25450	23.38	20250320	0.53	N	140410	500	149 억	6490139	N	N	4	N	N
5	20250328	130905	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	30400	-1500	5	-4.70	4727612025	156718	155.32	31900	31900	29000	41450	22350	31900	30166.36	21.66	2354	33233	32566	32033	31366	30833	32300	31100	150	9550	500	23600	50	1	29963337	9109	-46.63	19.78	12	0.52	-652.00	1537.00	44700	20240326	-31.99	25450	20250320	19.45	33400	-8.98	20250326	25450	19.45	20250320	42700	-28.81	20240611	25450	19.45	20250320	0.53	N	140410	500	149 억	6490139	N	N	4	N	N
6	20250328	120903	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29500	-2400	5	-7.52	3474219050	114413	113.39	31900	31900	29250	41450	22350	31900	30365.60	21.66	2326	33233	32566	32033	31366	30833	32300	31100	150	9550	500	23600	50	1	29963337	8839	-45.25	19.19	12	0.38	-652.00	1537.00	44700	20240326	-34.00	25450	20250320	15.91	33400	-11.68	20250326	25450	15.91	20250320	42700	-30.91	20240611	25450	15.91	20250320	0.53	N	140410	500	149 억	6490139	N	N	4	N	N
7	20250328	110900	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	30900	-1000	5	-3.13	1114697500	35664	35.34	31900	31900	30850	41450	22350	31900	31255.54	21.66	2811	33233	32566	32033	31366	30833	32300	31100	150	9550	500	23600	50	1	29963337	9259	-47.39	20.10	12	0.12	-652.00	1537.00	44700	20240326	-30.87	25450	20250320	21.41	33400	-7.49	20250326	25450	21.41	20250320	42700	-27.63	20240611	25450	21.41	20250320	0.53	N	140410	500	149 억	6490139	N	N	4	N	N
8	20250328	100906	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	31150	-750	5	-2.35	830383800	26508	26.27	31900	31900	31000	41450	22350	31900	31325.78	21.66	1332	33233	32566	32033	31366	30833	32300	31100	150	9550	500	23600	50	1	29963337	9334	-47.78	20.27	12	0.09	-652.00	1537.00	44700	20240326	-30.31	25450	20250320	22.40	33400	-6.74	20250326	25450	22.40	20250320	42700	-27.05	20240611	25450	22.40	20250320	0.53	N	140410	500	149 억	6490139	N	N	4	N	N
9	20250328	090910	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	31300	-600	5	-1.88	238128650	7543	7.48	31900	31900	31250	41450	22350	31900	31569.49	21.66	-1042	33233	32566	32033	31366	30833	32300	31100	150	9550	500	23600	50	1	29963337	9379	-48.01	20.36	12	0.03	-652.00	1537.00	44700	20240326	-29.98	25450	20250320	22.99	33400	-6.29	20250326	25450	22.99	20250320	42700	-26.70	20240611	25450	22.99	20250320	0.53	N	140410	500	149 억	6490139	N	N	4	N	N
10	20250327	162138	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	31900	-400	5	-1.24	3233529100	100903	89.72	32100	32700	31500	41950	22650	32300	32046.00	21.59	23498	34100	33200	32500	31600	30900	32850	31250	150	9650	500	23900	50	1	29963337	9558	-48.93	20.75	12	0.34	-652.00	1537.00	44700	20240326	-28.64	25450	20250320	25.34	33400	-4.49	20250326	25450	25.34	20250320	44250	-27.91	20240327	25450	25.34	20250320	0.61	N	140410	500	149 억	6468070	N	N	3	N	N
11	20250327	150903	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	31900	-400	5	-1.24	2955089950	92202	81.98	32100	32700	31500	41950	22650	32300	32050.17	21.59	22466	34100	33200	32500	31600	30900	32850	31250	150	9650	500	23900	50	1	29963337	9558	-48.93	20.75	12	0.31	-652.00	1537.00	44700	20240326	-28.64	25450	20250320	25.34	33400	-4.49	20250326	25450	25.34	20250320	44250	-27.91	20240327	25450	25.34	20250320	0.61	N	140410	500	149 억	6468070	N	N	63	N	N
12	20250327	140902	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32150	-150	5	-0.46	2566280750	80002	71.14	32100	32700	31500	41950	22650	32300	32077.71	21.59	20775	34100	33200	32500	31600	30900	32850	31250	150	9650	500	23900	50	1	29963337	9633	-49.31	20.92	12	0.27	-652.00	1537.00	44700	20240326	-28.08	25450	20250320	26.33	33400	-3.74	20250326	25450	26.33	20250320	44250	-27.34	20240327	25450	26.33	20250320	0.61	N	140410	500	149 억	6468070	N	N	63	N	N
13	20250327	130859	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32450	150	2	0.46	2253674450	70280	62.49	32100	32700	31500	41950	22650	32300	32067.08	21.59	18219	34100	33200	32500	31600	30900	32850	31250	150	9650	500	23900	50	1	29963337	9723	-49.77	21.11	12	0.23	-652.00	1537.00	44700	20240326	-27.40	25450	20250320	27.50	33400	-2.84	20250326	25450	27.50	20250320	44250	-26.67	20240327	25450	27.50	20250320	0.61	N	140410	500	149 억	6468070	N	N	63	N	N
14	20250327	120907	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32050	-250	5	-0.77	1936260850	60424	53.73	32100	32700	31500	41950	22650	32300	32044.57	21.59	18094	34100	33200	32500	31600	30900	32850	31250	150	9650	500	23900	50	1	29963337	9603	-49.16	20.85	12	0.20	-652.00	1537.00	44700	20240326	-28.30	25450	20250320	25.93	33400	-4.04	20250326	25450	25.93	20250320	44250	-27.57	20240327	25450	25.93	20250320	0.61	N	140410	500	149 억	6468070	N	N	63	N	N
15	20250327	110904	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32500	200	2	0.62	1197313150	37342	33.20	32100	32600	31500	41950	22650	32300	32063.44	21.59	7884	34100	33200	32500	31600	30900	32850	31250	150	9650	500	23900	50	1	29963337	9738	-49.85	21.15	12	0.12	-652.00	1537.00	44700	20240326	-27.29	25450	20250320	27.70	33400	-2.69	20250326	25450	27.70	20250320	44250	-26.55	20240327	25450	27.70	20250320	0.61	N	140410	500	149 억	6468070	N	N	63	N	N
16	20250327	100859	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32350	50	2	0.15	747199200	23434	20.84	32100	32350	31500	41950	22650	32300	31885.26	21.59	5757	34100	33200	32500	31600	30900	32850	31250	150	9650	500	23900	50	1	29963337	9693	-49.62	21.05	12	0.08	-652.00	1537.00	44700	20240326	-27.63	25450	20250320	27.11	33400	-3.14	20250326	25450	27.11	20250320	44250	-26.89	20240327	25450	27.11	20250320	0.61	N	140410	500	149 억	6468070	N	N	63	N	N
17	20250327	090903	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	31900	-400	5	-1.24	110053350	3445	3.06	32100	32200	31650	41950	22650	32300	31945.82	21.59	211	34100	33200	32500	31600	30900	32850	31250	150	9650	500	23900	50	1	29963337	9558	-48.93	20.75	12	0.01	-652.00	1537.00	44700	20240326	-28.64	25450	20250320	25.34	33400	-4.49	20250326	25450	25.34	20250320	44250	-27.91	20240327	25450	25.34	20250320	0.61	N	140410	500	149 억	6468070	N	N	63	N	N
18	20250326	160853	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32300	-150	5	-0.46	3650125525	112465	34.38	32600	33400	31800	42150	22750	32450	32455.69	21.57	11787	35250	33850	31300	29900	27350	34550	30600	150	9700	500	24010	50	1	29963337	9678	-49.54	21.01	12	0.38	-652.00	1537.00	44700	20240326	-27.74	25450	20250320	26.92	33400	-3.29	20250326	25450	26.92	20250320	44700	-27.74	20240326	25450	26.92	20250320	0.60	N	140410	500	149 억	6463454	N	N	63	N	N
19	20250326	150856	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32100	-350	5	-1.08	3514115225	108244	33.09	32600	33400	31800	42150	22750	32450	32464.76	21.57	12289	35250	33850	31300	29900	27350	34550	30600	150	9700	500	24010	50	1	29963337	9618	-49.23	20.88	12	0.36	-652.00	1537.00	44700	20240326	-28.19	25450	20250320	26.13	33400	-3.89	20250326	25450	26.13	20250320	44700	-28.19	20240326	25450	26.13	20250320	0.60	N	140410	500	149 억	6463454	N	N	290	N	N
20	20250326	140854	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32450	0	3	0.00	3346011625	103037	31.50	32600	33400	31800	42150	22750	32450	32473.88	21.57	11623	35250	33850	31300	29900	27350	34550	30600	150	9700	500	24010	50	1	29963337	9723	-49.77	21.11	12	0.34	-652.00	1537.00	44700	20240326	-27.40	25450	20250320	27.50	33400	-2.84	20250326	25450	27.50	20250320	44700	-27.40	20240326	25450	27.50	20250320	0.60	N	140410	500	149 억	6463454	N	N	290	N	N
21	20250326	130855	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	31900	-550	5	-1.69	2985293350	91837	28.08	32600	33400	31800	42150	22750	32450	32506.43	21.57	10898	35250	33850	31300	29900	27350	34550	30600	150	9700	500	24010	50	1	29963337	9558	-48.93	20.75	12	0.31	-652.00	1537.00	44700	20240326	-28.64	25450	20250320	25.34	33400	-4.49	20250326	25450	25.34	20250320	44700	-28.64	20240326	25450	25.34	20250320	0.60	N	140410	500	149 억	6463454	N	N	290	N	N
22	20250326	120900	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32050	-400	5	-1.23	2865582100	88095	26.93	32600	33400	31800	42150	22750	32450	32528.32	21.57	10451	35250	33850	31300	29900	27350	34550	30600	150	9700	500	24010	50	1	29963337	9603	-49.16	20.85	12	0.29	-652.00	1537.00	44700	20240326	-28.30	25450	20250320	25.93	33400	-4.04	20250326	25450	25.93	20250320	44700	-28.30	20240326	25450	25.93	20250320	0.60	N	140410	500	149 억	6463454	N	N	290	N	N
23	20250326	110856	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	31950	-500	5	-1.54	2683032925	82392	25.19	32600	33400	31800	42150	22750	32450	32564.24	21.57	11093	35250	33850	31300	29900	27350	34550	30600	150	9700	500	24010	50	1	29963337	9573	-49.00	20.79	12	0.27	-652.00	1537.00	44700	20240326	-28.52	25450	20250320	25.54	33400	-4.34	20250326	25450	25.54	20250320	44700	-28.52	20240326	25450	25.54	20250320	0.60	N	140410	500	149 억	6463454	N	N	290	N	N
24	20250326	100856	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32050	-400	5	-1.23	2079917575	63520	19.42	32600	33400	32050	42150	22750	32450	32744.29	21.57	4711	35250	33850	31300	29900	27350	34550	30600	150	9700	500	24010	50	1	29963337	9603	-49.16	20.85	12	0.21	-652.00	1537.00	44700	20240326	-28.30	25450	20250320	25.93	33400	-4.04	20250326	25450	25.93	20250320	44700	-28.30	20240326	25450	25.93	20250320	0.60	N	140410	500	149 억	6463454	N	N	290	N	N
25	20250326	090856	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32600	150	2	0.46	331605800	10158	3.11	32600	32900	32450	42150	22750	32450	32644.79	21.57	-76	35250	33850	31300	29900	27350	34550	30600	150	9700	500	24010	50	1	29963337	9768	-50.00	21.21	12	0.03	-652.00	1537.00	44700	20240326	-27.07	25450	20250320	28.09	32900	-0.91	20250326	25450	28.09	20250320	44700	-27.07	20240326	25450	28.09	20250320	0.60	N	140410	500	149 억	6463454	N	N	290	N	N
26	20250325	160851	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32450	3050	2	10.37	10331979600	327105	286.55	28750	32700	28750	38200	20600	29400	31586.08	21.39	23727	31133	30266	29283	28416	27433	30700	28850	150	8800	500	21750	50	1	29963337	9723	-49.77	21.11	12	1.09	-652.00	1537.00	44700	20240326	-27.40	25450	20250320	27.50	32700	-0.76	20250325	25450	27.50	20250320	44700	-27.40	20240326	25450	27.50	20250320	0.63	N	140410	500	149 억	6410033	N	N	290	N	N
27	20250325	150852	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32500	3100	2	10.54	10144726400	321334	281.49	28750	32700	28750	38200	20600	29400	31570.66	21.39	22548	31133	30266	29283	28416	27433	30700	28850	150	8800	500	21750	50	1	29963337	9738	-49.85	21.15	12	1.07	-652.00	1537.00	44700	20240326	-27.29	25450	20250320	27.70	32700	-0.61	20250325	25450	27.70	20250320	44700	-27.29	20240326	25450	27.70	20250320	0.63	N	140410	500	149 억	6410033	N	N	591	N	N
28	20250325	140849	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32450	3050	2	10.37	9499484700	301485	264.11	28750	32700	28750	38200	20600	29400	31508.98	21.39	20858	31133	30266	29283	28416	27433	30700	28850	150	8800	500	21750	50	1	29963337	9723	-49.77	21.11	12	1.01	-652.00	1537.00	44700	20240326	-27.40	25450	20250320	27.50	32700	-0.76	20250325	25450	27.50	20250320	44700	-27.40	20240326	25450	27.50	20250320	0.63	N	140410	500	149 억	6410033	N	N	591	N	N
29	20250325	130850	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32000	2600	2	8.84	8265297100	263328	230.68	28750	32700	28750	38200	20600	29400	31387.84	21.39	8418	31133	30266	29283	28416	27433	30700	28850	150	8800	500	21750	50	1	29963337	9588	-49.08	20.82	12	0.88	-652.00	1537.00	44700	20240326	-28.41	25450	20250320	25.74	32700	-2.14	20250325	25450	25.74	20250320	44700	-28.41	20240326	25450	25.74	20250320	0.63	N	140410	500	149 억	6410033	N	N	591	N	N
30	20250325	120851	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	32550	3150	2	10.71	7621219000	243385	213.21	28750	32600	28750	38200	20600	29400	31313.43	21.39	643	31133	30266	29283	28416	27433	30700	28850	150	8800	500	21750	50	1	29963337	9753	-49.92	21.18	12	0.81	-652.00	1537.00	44700	20240326	-27.18	25450	20250320	27.90	32600	-0.15	20250325	25450	27.90	20250320	44700	-27.18	20240326	25450	27.90	20250320	0.63	N	140410	500	149 억	6410033	N	N	591	N	N
31	20250325	110850	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	31800	2400	2	8.16	5562067100	179619	157.35	28750	32050	28750	38200	20600	29400	30965.92	21.39	9870	31133	30266	29283	28416	27433	30700	28850	150	8800	500	21750	50	1	29963337	9528	-48.77	20.69	12	0.60	-652.00	1537.00	44700	20240326	-28.86	25450	20250320	24.95	32200	-1.24	20250124	25450	24.95	20250320	44700	-28.86	20240326	25450	24.95	20250320	0.63	N	140410	500	149 억	6410033	N	N	591	N	N
32	20250325	100900	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	30950	1550	2	5.27	3224932675	105464	92.39	28750	31450	28750	38200	20600	29400	30578.52	21.39	8529	31133	30266	29283	28416	27433	30700	28850	150	8800	500	21750	50	1	29963337	9274	-47.47	20.14	12	0.35	-652.00	1537.00	44700	20240326	-30.76	25450	20250320	21.61	32200	-3.88	20250124	25450	21.61	20250320	44700	-30.76	20240326	25450	21.61	20250320	0.63	N	140410	500	149 억	6410033	N	N	591	N	N
33	20250325	090857	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	30050	650	2	2.21	522055850	17518	15.35	28750	30300	28750	38200	20600	29400	29801.11	21.39	797	31133	30266	29283	28416	27433	30700	28850	150	8800	500	21750	50	1	29963337	9004	-46.09	19.55	12	0.06	-652.00	1537.00	44700	20240326	-32.77	25450	20250320	18.07	32200	-6.68	20250124	25450	18.07	20250320	44700	-32.77	20240326	25450	18.07	20250320	0.63	N	140410	500	149 억	6410033	N	N	591	N	N
34	20250324	160848	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29400	200	2	0.68	3360697550	114153	45.84	29350	30150	28300	37950	20450	29200	29440.29	21.37	11401	31600	30400	28100	26900	24600	31000	27500	150	8750	500	21600	50	1	29963337	8809	-45.09	19.13	12	0.38	-652.00	1537.00	44700	20240326	-34.23	25450	20250320	15.52	32200	-8.70	20250124	25450	15.52	20250320	44700	-34.23	20240326	25450	15.52	20250320	0.63	N	140410	500	149 억	6401712	N	N	591	N	N
35	20250324	150854	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29450	250	2	0.86	3317885950	112696	45.26	29350	30150	28300	37950	20450	29200	29441.03	21.37	11321	31600	30400	28100	26900	24600	31000	27500	150	8750	500	21600	50	1	29963337	8824	-45.17	19.16	12	0.38	-652.00	1537.00	44700	20240326	-34.12	25450	20250320	15.72	32200	-8.54	20250124	25450	15.72	20250320	44700	-34.12	20240326	25450	15.72	20250320	0.63	N	140410	500	149 억	6401712	N	N	362	N	N
36	20250324	140855	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29450	250	2	0.86	3120553700	106008	42.57	29350	30150	28300	37950	20450	29200	29436.96	21.37	7289	31600	30400	28100	26900	24600	31000	27500	150	8750	500	21600	50	1	29963337	8824	-45.17	19.16	12	0.35	-652.00	1537.00	44700	20240326	-34.12	25450	20250320	15.72	32200	-8.54	20250124	25450	15.72	20250320	44700	-34.12	20240326	25450	15.72	20250320	0.63	N	140410	500	149 억	6401712	N	N	362	N	N
37	20250324	130854	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29600	400	2	1.37	3031016700	102976	41.35	29350	30150	28300	37950	20450	29200	29434.21	21.37	6352	31600	30400	28100	26900	24600	31000	27500	150	8750	500	21600	50	1	29963337	8869	-45.40	19.26	12	0.34	-652.00	1537.00	44700	20240326	-33.78	25450	20250320	16.31	32200	-8.07	20250124	25450	16.31	20250320	44700	-33.78	20240326	25450	16.31	20250320	0.63	N	140410	500	149 억	6401712	N	N	362	N	N
38	20250324	120853	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29550	350	2	1.20	2792697400	94906	38.11	29350	30150	28300	37950	20450	29200	29425.93	21.37	3009	31600	30400	28100	26900	24600	31000	27500	150	8750	500	21600	50	1	29963337	8854	-45.32	19.23	12	0.32	-652.00	1537.00	44700	20240326	-33.89	25450	20250320	16.11	32200	-8.23	20250124	25450	16.11	20250320	44700	-33.89	20240326	25450	16.11	20250320	0.63	N	140410	500	149 억	6401712	N	N	362	N	N
39	20250324	110852	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29550	350	2	1.20	2628802450	89354	35.88	29350	30150	28300	37950	20450	29200	29420.09	21.37	1063	31600	30400	28100	26900	24600	31000	27500	150	8750	500	21600	50	1	29963337	8854	-45.32	19.23	12	0.30	-652.00	1537.00	44700	20240326	-33.89	25450	20250320	16.11	32200	-8.23	20250124	25450	16.11	20250320	44700	-33.89	20240326	25450	16.11	20250320	0.63	N	140410	500	149 억	6401712	N	N	362	N	N
40	20250324	100849	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29775	575	2	1.97	2170759225	73875	29.67	29350	30150	28300	37950	20450	29200	29384.22	21.37	-1211	31600	30400	28100	26900	24600	31000	27500	150	8750	500	21600	50	1	29963337	8922	-45.67	19.37	12	0.25	-652.00	1537.00	44700	20240326	-33.39	25450	20250320	16.99	32200	-7.53	20250124	25450	16.99	20250320	44700	-33.39	20240326	25450	16.99	20250320	0.63	N	140410	500	149 억	6401712	N	N	362	N	N
41	20250324	090852	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28550	-650	5	-2.23	371222200	12821	5.15	29350	29350	28550	37950	20450	29200	28954.23	21.37	-450	31600	30400	28100	26900	24600	31000	27500	150	8750	500	21600	50	1	29963337	8555	-43.79	18.58	12	0.04	-652.00	1537.00	44700	20240326	-36.13	25450	20250320	12.18	32200	-11.34	20250124	25450	12.18	20250320	44700	-36.13	20240326	25450	12.18	20250320	0.63	N	140410	500	149 억	6401712	N	N	362	N	N
42	20250321	160906	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29200	3300	2	12.74	7000715225	249016	330.24	25900	29300	25800	33650	18150	25900	28113.49	21.10	41212	26933	26416	25933	25416	24933	26175	25175	150	7750	500	19160	50	1	29963337	8749	-44.79	19.00	12	0.83	-652.00	1537.00	45500	20240311	-35.82	25450	20250320	14.73	32200	-9.32	20250124	25450	14.73	20250320	44700	-34.68	20240326	25450	14.73	20250320	0.63	N	140410	500	149 억	6321874	N	N	362	N	N
43	20250321	150852	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29050	3150	2	12.16	6633271125	236428	313.55	25900	29250	25800	33650	18150	25900	28056.20	21.10	40867	26933	26416	25933	25416	24933	26175	25175	150	7750	500	19160	50	1	29963337	8704	-44.56	18.90	12	0.79	-652.00	1537.00	45500	20240311	-36.15	25450	20250320	14.15	32200	-9.78	20250124	25450	14.15	20250320	44700	-35.01	20240326	25450	14.15	20250320	0.63	N	140410	500	149 억	6321874	N	N	696	N	N
44	20250321	140852	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28800	2900	2	11.20	6158647425	219999	291.76	25900	29250	25800	33650	18150	25900	27993.98	21.10	36299	26933	26416	25933	25416	24933	26175	25175	150	7750	500	19160	50	1	29963337	8629	-44.17	18.74	12	0.73	-652.00	1537.00	45500	20240311	-36.70	25450	20250320	13.16	32200	-10.56	20250124	25450	13.16	20250320	44700	-35.57	20240326	25450	13.16	20250320	0.63	N	140410	500	149 억	6321874	N	N	696	N	N
45	20250321	130853	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28550	2650	2	10.23	5556212025	198945	263.84	25900	29250	25800	33650	18150	25900	27928.38	21.10	34378	26933	26416	25933	25416	24933	26175	25175	150	7750	500	19160	50	1	29963337	8555	-43.79	18.58	12	0.66	-652.00	1537.00	45500	20240311	-37.25	25450	20250320	12.18	32200	-11.34	20250124	25450	12.18	20250320	44700	-36.13	20240326	25450	12.18	20250320	0.63	N	140410	500	149 억	6321874	N	N	696	N	N
46	20250321	120853	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29100	3200	2	12.36	5085852600	182569	242.12	25900	29250	25800	33650	18150	25900	27857.15	21.10	26422	26933	26416	25933	25416	24933	26175	25175	150	7750	500	19160	50	1	29963337	8719	-44.63	18.93	12	0.61	-652.00	1537.00	45500	20240311	-36.04	25450	20250320	14.34	32200	-9.63	20250124	25450	14.34	20250320	44700	-34.90	20240326	25450	14.34	20250320	0.63	N	140410	500	149 억	6321874	N	N	696	N	N
47	20250321	110852	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28450	2550	2	9.85	4020421375	145647	193.16	25900	28700	25800	33650	18150	25900	27603.87	21.10	22351	26933	26416	25933	25416	24933	26175	25175	150	7750	500	19160	50	1	29963337	8525	-43.63	18.51	12	0.49	-652.00	1537.00	45500	20240311	-37.47	25450	20250320	11.79	32200	-11.65	20250124	25450	11.79	20250320	44700	-36.35	20240326	25450	11.79	20250320	0.63	N	140410	500	149 억	6321874	N	N	696	N	N
48	20250321	100854	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28450	2550	2	9.85	2491760750	91400	121.21	25900	28450	25800	33650	18150	25900	27262.15	21.10	17680	26933	26416	25933	25416	24933	26175	25175	150	7750	500	19160	50	1	29963337	8525	-43.63	18.51	12	0.31	-652.00	1537.00	45500	20240311	-37.47	25450	20250320	11.79	32200	-11.65	20250124	25450	11.79	20250320	44700	-36.35	20240326	25450	11.79	20250320	0.63	N	140410	500	149 억	6321874	Y	N	696	N	N
49	20250321	090858	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	26450	550	2	2.12	288389200	11003	14.59	25900	26500	25800	33650	18150	25900	26210.05	21.10	5417	26933	26416	25933	25416	24933	26175	25175	150	7750	500	19160	50	1	29963337	7925	-40.57	17.21	12	0.04	-652.00	1537.00	45500	20240311	-41.87	25450	20250320	3.93	32200	-17.86	20250124	25450	3.93	20250320	44700	-40.83	20240326	25450	3.93	20250320	0.63	N	140410	500	149 억	6321874	N	N	696	N	N
50	20250320	161335	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	25900	-50	5	-0.19	1953887725	75404	123.51	26450	26450	25450	33700	18200	25950	25912.26	21.14	644	27316	26632	26216	25532	25116	26425	25325	150	7750	500	19200	50	1	29963337	7761	-39.72	16.85	12	0.25	-652.00	1537.00	48300	20240308	-46.38	25450	20250320	1.77	32200	-19.57	20250124	25450	1.77	20250320	44700	-42.06	20240326	25450	1.77	20250320	0.60	N	140410	500	149 억	6335034	N	N	696	N	N
51	20250320	150850	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	25800	-150	5	-0.58	1860483325	71792	117.59	26450	26450	25450	33700	18200	25950	25914.91	21.14	1903	27316	26632	26216	25532	25116	26425	25325	150	7750	500	19200	50	1	29963337	7731	-39.57	16.79	12	0.24	-652.00	1537.00	48300	20240308	-46.58	25450	20250320	1.38	32200	-19.88	20250124	25450	1.38	20250320	44700	-42.28	20240326	25450	1.38	20250320	0.60	N	140410	500	149 억	6335034	N	N	338	N	N
52	20250320	140854	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	25900	-50	5	-0.19	1195334475	45978	75.31	26450	26450	25800	33700	18200	25950	25997.97	21.14	1418	27316	26632	26216	25532	25116	26425	25325	150	7750	500	19200	50	1	29963337	7761	-39.72	16.85	12	0.15	-652.00	1537.00	48300	20240308	-46.38	25775	20250318	0.48	32200	-19.57	20250124	25775	0.48	20250318	44700	-42.06	20240326	25775	0.48	20250318	0.60	N	140410	500	149 억	6335034	N	N	338	N	N
53	20250320	130853	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	26000	50	2	0.19	804894325	30967	50.72	26450	26450	25800	33700	18200	25950	25992.00	21.14	-1509	27316	26632	26216	25532	25116	26425	25325	150	7750	500	19200	50	1	29963337	7790	-39.88	16.92	12	0.10	-652.00	1537.00	48300	20240308	-46.17	25775	20250318	0.87	32200	-19.25	20250124	25775	0.87	20250318	44700	-41.83	20240326	25775	0.87	20250318	0.60	N	140410	500	149 억	6335034	N	N	338	N	N
54	20250320	120850	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	26100	150	2	0.58	647809275	24924	40.82	26450	26450	25800	33700	18200	25950	25991.38	21.14	176	27316	26632	26216	25532	25116	26425	25325	150	7750	500	19200	50	1	29963337	7820	-40.03	16.98	12	0.08	-652.00	1537.00	48300	20240308	-45.96	25775	20250318	1.26	32200	-18.94	20250124	25775	1.26	20250318	44700	-41.61	20240326	25775	1.26	20250318	0.60	N	140410	500	149 억	6335034	N	N	338	N	N
55	20250320	110851	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	26000	50	2	0.19	479778925	18459	30.24	26450	26450	25800	33700	18200	25950	25991.60	21.14	-1561	27316	26632	26216	25532	25116	26425	25325	150	7750	500	19200	50	1	29963337	7790	-39.88	16.92	12	0.06	-652.00	1537.00	48300	20240308	-46.17	25775	20250318	0.87	32200	-19.25	20250124	25775	0.87	20250318	44700	-41.83	20240326	25775	0.87	20250318	0.60	N	140410	500	149 억	6335034	N	N	338	N	N
56	20250320	100849	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	25950	0	3	0.00	369616675	14217	23.29	26450	26450	25800	33700	18200	25950	25998.22	21.14	-2765	27316	26632	26216	25532	25116	26425	25325	150	7750	500	19200	50	1	29963337	7775	-39.80	16.88	12	0.05	-652.00	1537.00	48300	20240308	-46.27	25775	20250318	0.68	32200	-19.41	20250124	25775	0.68	20250318	44700	-41.95	20240326	25775	0.68	20250318	0.60	N	140410	500	149 억	6335034	N	N	338	N	N
57	20250320	090853	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	26000	50	2	0.19	99582300	3799	6.22	26450	26450	26000	33700	18200	25950	26212.77	21.14	-700	27316	26632	26216	25532	25116	26425	25325	150	7750	500	19200	50	1	29963337	7790	-39.88	16.92	12	0.01	-652.00	1537.00	48300	20240308	-46.17	25775	20250318	0.87	32200	-19.25	20250124	25775	0.87	20250318	44700	-41.83	20240326	25775	0.87	20250318	0.60	N	140410	500	149 억	6335034	N	N	338	N	N
58	20250319	160847	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	25950	-100	5	-0.38	1519861325	58337	40.81	26300	26900	25800	33850	18250	26050	26053.15	21.08	6871	28233	27141	26458	25366	24683	26800	25025	150	7800	500	19270	50	1	29963337	7775	-57.67	12.51	12	0.19	-450.00	2075.00	49800	20240307	-47.89	25775	20250318	0.68	32200	-19.41	20250124	25775	0.68	20250318	44700	-41.95	20240326	25775	0.68	20250318	0.60	N	140410	500	149 억	6317165	N	N	338	N	N
59	20250319	150848	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	26000	-50	5	-0.19	1440264125	55275	38.67	26300	26900	25800	33850	18250	26050	26056.34	21.08	6415	28233	27141	26458	25366	24683	26800	25025	150	7800	500	19270	50	1	29963337	7790	-57.78	12.53	12	0.18	-450.00	2075.00	49800	20240307	-47.79	25775	20250318	0.87	32200	-19.25	20250124	25775	0.87	20250318	44700	-41.83	20240326	25775	0.87	20250318	0.60	N	140410	500	149 억	6317165	N	N	406	N	N
60	20250319	140851	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	25900	-150	5	-0.58	1169667125	44817	31.35	26300	26900	25800	33850	18250	26050	26098.74	21.08	3972	28233	27141	26458	25366	24683	26800	25025	150	7800	500	19270	50	1	29963337	7761	-57.56	12.48	12	0.15	-450.00	2075.00	49800	20240307	-47.99	25775	20250318	0.48	32200	-19.57	20250124	25775	0.48	20250318	44700	-42.06	20240326	25775	0.48	20250318	0.60	N	140410	500	149 억	6317165	N	N	406	N	N
61	20250319	130848	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	26050	0	3	0.00	897010375	34310	24.00	26300	26900	25900	33850	18250	26050	26144.28	21.08	2562	28233	27141	26458	25366	24683	26800	25025	150	7800	500	19270	50	1	29963337	7805	-57.89	12.55	12	0.11	-450.00	2075.00	49800	20240307	-47.69	25775	20250318	1.07	32200	-19.10	20250124	25775	1.07	20250318	44700	-41.72	20240326	25775	1.07	20250318	0.60	N	140410	500	149 억	6317165	N	N	406	N	N
62	20250319	120848	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	26050	0	3	0.00	804551700	30768	21.52	26300	26900	25900	33850	18250	26050	26148.98	21.08	2157	28233	27141	26458	25366	24683	26800	25025	150	7800	500	19270	50	1	29963337	7805	-57.89	12.55	12	0.10	-450.00	2075.00	49800	20240307	-47.69	25775	20250318	1.07	32200	-19.10	20250124	25775	1.07	20250318	44700	-41.72	20240326	25775	1.07	20250318	0.60	N	140410	500	149 억	6317165	N	N	406	N	N
63	20250319	110848	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	26050	0	3	0.00	626800925	23952	16.76	26300	26900	25900	33850	18250	26050	26169.04	21.08	409	28233	27141	26458	25366	24683	26800	25025	150	7800	500	19270	50	1	29963337	7805	-57.89	12.55	12	0.08	-450.00	2075.00	49800	20240307	-47.69	25775	20250318	1.07	32200	-19.10	20250124	25775	1.07	20250318	44700	-41.72	20240326	25775	1.07	20250318	0.60	N	140410	500	149 억	6317165	N	N	406	N	N
64	20250319	100849	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	26050	0	3	0.00	420000400	16015	11.20	26300	26900	25900	33850	18250	26050	26225.44	21.08	630	28233	27141	26458	25366	24683	26800	25025	150	7800	500	19270	50	1	29963337	7805	-57.89	12.55	12	0.05	-450.00	2075.00	49800	20240307	-47.69	25775	20250318	1.07	32200	-19.10	20250124	25775	1.07	20250318	44700	-41.72	20240326	25775	1.07	20250318	0.60	N	140410	500	149 억	6317165	N	N	406	N	N
65	20250319	090852	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	26500	450	2	1.73	89754200	3410	2.39	26300	26500	26100	33850	18250	26050	26320.88	21.08	1626	28233	27141	26458	25366	24683	26800	25025	150	7800	500	19270	50	1	29963337	7940	-58.89	12.77	12	0.01	-450.00	2075.00	49800	20240307	-46.79	25775	20250318	2.81	32200	-17.70	20250124	25775	2.81	20250318	44700	-40.72	20240326	25775	2.81	20250318	0.60	N	140410	500	149 억	6317165	N	N	406	N	N
66	20250318	160844	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	26050	-1100	5	-4.05	3766682425	142951	210.67	27200	27550	25775	35250	19050	27150	26349.47	20.86	-54065	28250	27700	27350	26800	26450	27525	26625	150	8100	500	20090	50	1	29963337	7805	-57.89	12.55	12	0.48	-450.00	2075.00	50200	20240306	-48.11	25775	20250318	1.07	32200	-19.10	20250124	25775	1.07	20250318	44700	-41.72	20240326	25775	1.07	20250318	0.61	N	140410	500	149 억	6250065	N	N	406	N	N
67	20250318	150849	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	25950	-1200	5	-4.42	3562092225	135086	199.08	27200	27550	25775	35250	19050	27150	26369.07	20.86	-52918	28250	27700	27350	26800	26450	27525	26625	150	8100	500	20090	50	1	29963337	7775	-57.67	12.51	12	0.45	-450.00	2075.00	50200	20240306	-48.31	25775	20250318	0.68	32200	-19.41	20250124	25775	0.68	20250318	44700	-41.95	20240326	25775	0.68	20250318	0.61	N	140410	500	149 억	6250065	N	N	441	N	N
68	20250318	140845	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	26100	-1050	5	-3.87	2288693900	85946	126.66	27200	27550	26050	35250	19050	27150	26629.44	20.86	-38918	28250	27700	27350	26800	26450	27525	26625	150	8100	500	20090	50	1	29963337	7820	-58.00	12.58	12	0.29	-450.00	2075.00	50200	20240306	-48.01	26050	20250318	0.19	32200	-18.94	20250124	26050	0.19	20250318	44700	-41.61	20240326	26050	0.19	20250318	0.61	N	140410	500	149 억	6250065	N	N	441	N	N
69	20250318	130845	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	26750	-400	5	-1.47	1257284825	46771	68.93	27200	27550	26150	35250	19050	27150	26881.72	20.86	-16658	28250	27700	27350	26800	26450	27525	26625	150	8100	500	20090	50	1	29963337	8015	-59.44	12.89	12	0.16	-450.00	2075.00	50200	20240306	-46.71	26150	20250318	2.29	32200	-16.93	20250124	26150	2.29	20250318	44700	-40.16	20240326	26150	2.29	20250318	0.61	N	140410	500	149 억	6250065	N	N	441	N	N
70	20250318	120846	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	26500	-650	5	-2.39	1107524325	41142	60.63	27200	27550	26150	35250	19050	27150	26919.55	20.86	-14697	28250	27700	27350	26800	26450	27525	26625	150	8100	500	20090	50	1	29963337	7940	-58.89	12.77	12	0.14	-450.00	2075.00	50200	20240306	-47.21	26150	20250318	1.34	32200	-17.70	20250124	26150	1.34	20250318	44700	-40.72	20240326	26150	1.34	20250318	0.61	N	140410	500	149 억	6250065	N	N	441	N	N
71	20250318	110844	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27300	150	2	0.55	263004300	9629	14.19	27200	27550	27200	35250	19050	27150	27313.77	20.86	620	28250	27700	27350	26800	26450	27525	26625	150	8100	500	20090	50	1	29963337	8180	-60.67	13.16	12	0.03	-450.00	2075.00	50200	20240306	-45.62	27000	20240930	1.11	32200	-15.22	20250124	27000	1.11	20250317	44700	-38.93	20240326	27000	1.11	20240930	0.61	N	140410	500	149 억	6250065	N	N	441	N	N
72	20250318	100847	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27300	150	2	0.55	186277400	6815	10.04	27200	27550	27200	35250	19050	27150	27333.44	20.86	-238	28250	27700	27350	26800	26450	27525	26625	150	8100	500	20090	50	1	29963337	8180	-60.67	13.16	12	0.02	-450.00	2075.00	50200	20240306	-45.62	27000	20240930	1.11	32200	-15.22	20250124	27000	1.11	20250317	44700	-38.93	20240326	27000	1.11	20240930	0.61	N	140410	500	149 억	6250065	N	N	441	N	N
73	20250318	090850	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27400	250	2	0.92	47242750	1725	2.54	27200	27550	27200	35250	19050	27150	27387.10	20.86	-447	28250	27700	27350	26800	26450	27525	26625	150	8100	500	20090	50	1	29963337	8210	-60.89	13.20	12	0.01	-450.00	2075.00	50200	20240306	-45.42	27000	20240930	1.48	32200	-14.91	20250124	27000	1.48	20250317	44700	-38.70	20240326	27000	1.48	20240930	0.61	N	140410	500	149 억	6250065	N	N	441	N	N
74	20250317	160843	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	27150	-350	5	-1.27	1852894500	67856	88.69	27700	27900	27000	35750	19250	27500	27306.28	20.91	-19794	28600	28050	27650	27100	26700	27975	27025	150	8250	500	20350	50	1	29963337	8135	-60.33	13.08	12	0.23	-450.00	2075.00	50200	20240306	-45.92	27000	20250317	0.56	32200	-15.68	20250124	27000	0.56	20250317	44700	-39.26	20240326	27000	0.56	20250317	0.59	N	140410	500	149 억	6266674	N	N	441	N	N
75	20250317	150843	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27250	-250	5	-0.91	1598205400	58476	76.43	27700	27900	27100	35750	19250	27500	27330.96	20.91	-16495	28600	28050	27650	27100	26700	27975	27025	150	8250	500	20350	50	1	29963337	8165	-60.56	13.13	12	0.20	-450.00	2075.00	50200	20240306	-45.72	27000	20240930	0.93	32200	-15.37	20250124	27100	0.55	20250317	44700	-39.04	20240326	27000	0.93	20240930	0.59	N	140410	500	149 억	6266674	N	N	183	N	N
76	20250317	140844	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27300	-200	5	-0.73	1444872375	52839	69.07	27700	27900	27100	35750	19250	27500	27344.81	20.91	-13231	28600	28050	27650	27100	26700	27975	27025	150	8250	500	20350	50	1	29963337	8180	-60.67	13.16	12	0.18	-450.00	2075.00	50200	20240306	-45.62	27000	20240930	1.11	32200	-15.22	20250124	27100	0.74	20250317	44700	-38.93	20240326	27000	1.11	20240930	0.59	N	140410	500	149 억	6266674	N	N	183	N	N
77	20250317	130844	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27350	-150	5	-0.55	1296841675	47401	61.96	27700	27900	27100	35750	19250	27500	27358.95	20.91	-12811	28600	28050	27650	27100	26700	27975	27025	150	8250	500	20350	50	1	29963337	8195	-60.78	13.18	12	0.16	-450.00	2075.00	50200	20240306	-45.52	27000	20240930	1.30	32200	-15.06	20250124	27100	0.92	20250317	44700	-38.81	20240326	27000	1.30	20240930	0.59	N	140410	500	149 억	6266674	N	N	183	N	N
78	20250317	120843	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27300	-200	5	-0.73	1135531375	41482	54.22	27700	27900	27100	35750	19250	27500	27374.07	20.91	-12895	28600	28050	27650	27100	26700	27975	27025	150	8250	500	20350	50	1	29963337	8180	-60.67	13.16	12	0.14	-450.00	2075.00	50200	20240306	-45.62	27000	20240930	1.11	32200	-15.22	20250124	27100	0.74	20250317	44700	-38.93	20240326	27000	1.11	20240930	0.59	N	140410	500	149 억	6266674	N	N	183	N	N
79	20250317	110843	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27300	-200	5	-0.73	1033494775	37741	49.33	27700	27900	27100	35750	19250	27500	27383.87	20.91	-10106	28600	28050	27650	27100	26700	27975	27025	150	8250	500	20350	50	1	29963337	8180	-60.67	13.16	12	0.13	-450.00	2075.00	50200	20240306	-45.62	27000	20240930	1.11	32200	-15.22	20250124	27100	0.74	20250317	44700	-38.93	20240326	27000	1.11	20240930	0.59	N	140410	500	149 억	6266674	N	N	183	N	N
80	20250317	100843	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27250	-250	5	-0.91	807825800	29432	38.47	27700	27900	27150	35750	19250	27500	27447.19	20.91	-8346	28600	28050	27650	27100	26700	27975	27025	150	8250	500	20350	50	1	29963337	8165	-60.56	13.13	12	0.10	-450.00	2075.00	50200	20240306	-45.72	27000	20240930	0.93	32200	-15.37	20250124	27150	0.37	20250317	44700	-39.04	20240326	27000	0.93	20240930	0.59	N	140410	500	149 억	6266674	N	N	183	N	N
81	20250317	090845	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27400	-100	5	-0.36	111642350	4056	5.30	27700	27900	27350	35750	19250	27500	27525.23	20.91	-687	28600	28050	27650	27100	26700	27975	27025	150	8250	500	20350	50	1	29963337	8210	-60.89	13.20	12	0.01	-450.00	2075.00	50200	20240306	-45.42	27000	20240930	1.48	32200	-14.91	20250124	27200	0.74	20250218	44700	-38.70	20240326	27000	1.48	20240930	0.59	N	140410	500	149 억	6266674	N	N	183	N	N
82	20250314	160840	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27500	200	2	0.73	2109930275	76275	53.94	27500	28200	27250	35450	19150	27300	27662.17	20.90	5071	29233	28266	27783	26816	26333	28025	26575	150	8150	500	20200	50	1	29963337	8240	-61.11	13.25	12	0.25	-450.00	2075.00	50200	20240306	-45.22	27000	20240930	1.85	32200	-14.60	20250124	27200	1.10	20250218	44700	-38.48	20240326	27000	1.85	20240930	0.58	N	140410	500	149 억	6262297	N	N	183	N	N
83	20250314	150846	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27700	400	2	1.47	1947313125	70374	49.76	27500	28200	27250	35450	19150	27300	27670.93	20.90	5261	29233	28266	27783	26816	26333	28025	26575	150	8150	500	20200	50	1	29963337	8300	-61.56	13.35	12	0.23	-450.00	2075.00	50200	20240306	-44.82	27000	20240930	2.59	32200	-13.98	20250124	27200	1.84	20250218	44700	-38.03	20240326	27000	2.59	20240930	0.58	N	140410	500	149 억	6262297	N	N	0	N	N
84	20250314	140840	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27800	500	2	1.83	1684452025	60895	43.06	27500	28200	27250	35450	19150	27300	27661.59	20.90	6105	29233	28266	27783	26816	26333	28025	26575	150	8150	500	20200	50	1	29963337	8330	-61.78	13.40	12	0.20	-450.00	2075.00	50200	20240306	-44.62	27000	20240930	2.96	32200	-13.66	20250124	27200	2.21	20250218	44700	-37.81	20240326	27000	2.96	20240930	0.58	N	140410	500	149 억	6262297	N	N	0	N	N
85	20250314	130839	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27900	600	2	2.20	1602673375	57957	40.98	27500	28200	27250	35450	19150	27300	27652.81	20.90	6659	29233	28266	27783	26816	26333	28025	26575	150	8150	500	20200	50	1	29963337	8360	-62.00	13.45	12	0.19	-450.00	2075.00	50200	20240306	-44.42	27000	20240930	3.33	32200	-13.35	20250124	27200	2.57	20250218	44700	-37.58	20240326	27000	3.33	20240930	0.58	N	140410	500	149 억	6262297	N	N	0	N	N
86	20250314	120843	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27950	650	2	2.38	1532236650	55440	39.20	27500	28200	27250	35450	19150	27300	27637.76	20.90	7837	29233	28266	27783	26816	26333	28025	26575	150	8150	500	20200	50	1	29963337	8375	-62.11	13.47	12	0.19	-450.00	2075.00	50200	20240306	-44.32	27000	20240930	3.52	32200	-13.20	20250124	27200	2.76	20250218	44700	-37.47	20240326	27000	3.52	20240930	0.58	N	140410	500	149 억	6262297	N	N	0	N	N
87	20250314	110841	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28100	800	2	2.93	1351111100	48974	34.63	27500	28150	27250	35450	19150	27300	27588.35	20.90	7469	29233	28266	27783	26816	26333	28025	26575	150	8150	500	20200	50	1	29963337	8420	-62.44	13.54	12	0.16	-450.00	2075.00	50200	20240306	-44.02	27000	20240930	4.07	32200	-12.73	20250124	27200	3.31	20250218	44700	-37.14	20240326	27000	4.07	20240930	0.58	N	140410	500	149 억	6262297	N	N	0	N	N
88	20250314	100841	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27750	450	2	1.65	905914775	33002	23.34	27500	27900	27250	35450	19150	27300	27450.31	20.90	4920	29233	28266	27783	26816	26333	28025	26575	150	8150	500	20200	50	1	29963337	8315	-61.67	13.37	12	0.11	-450.00	2075.00	50200	20240306	-44.72	27000	20240930	2.78	32200	-13.82	20250124	27200	2.02	20250218	44700	-37.92	20240326	27000	2.78	20240930	0.58	N	140410	500	149 억	6262297	N	N	0	N	N
89	20250314	090844	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27600	300	2	1.10	105202300	3809	2.69	27500	27900	27500	35450	19150	27300	27619.57	20.90	1340	29233	28266	27783	26816	26333	28025	26575	150	8150	500	20200	50	1	29963337	8270	-61.33	13.30	12	0.01	-450.00	2075.00	50200	20240306	-45.02	27000	20240930	2.22	32200	-14.29	20250124	27200	1.47	20250218	44700	-38.26	20240326	27000	2.22	20240930	0.58	N	140410	500	149 억	6262297	N	N	0	N	N
90	20250313	160835	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27300	-1100	5	-3.87	3907009275	140898	288.41	28500	28750	27300	36900	19900	28400	27734.55	20.93	-47133	29233	28816	28583	28166	27933	28725	28075	150	8500	500	21010	50	1	29963337	8180	-60.67	13.16	12	0.47	-450.00	2075.00	50200	20240306	-45.62	27000	20240930	1.11	32200	-15.22	20250124	27200	0.37	20250218	44700	-38.93	20240326	27000	1.11	20240930	0.58	N	140410	500	149 억	6270356	N	N	0	N	N
91	20250313	150836	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27700	-700	5	-2.46	2282629675	81552	166.93	28500	28750	27700	36900	19900	28400	27989.87	20.93	-34762	29233	28816	28583	28166	27933	28725	28075	150	8500	500	21010	50	1	29963337	8300	-61.56	13.35	12	0.27	-450.00	2075.00	50200	20240306	-44.82	27000	20240930	2.59	32200	-13.98	20250124	27200	1.84	20250218	44700	-38.03	20240326	27000	2.59	20240930	0.58	N	140410	500	149 억	6270356	N	N	0	N	N
92	20250313	140834	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27800	-600	5	-2.11	2036505775	72683	148.78	28500	28750	27700	36900	19900	28400	28019.01	20.93	-30953	29233	28816	28583	28166	27933	28725	28075	150	8500	500	21010	50	1	29963337	8330	-61.78	13.40	12	0.24	-450.00	2075.00	50200	20240306	-44.62	27000	20240930	2.96	32200	-13.66	20250124	27200	2.21	20250218	44700	-37.81	20240326	27000	2.96	20240930	0.58	N	140410	500	149 억	6270356	N	N	0	N	N
93	20250313	130836	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27750	-650	5	-2.29	1691347825	60242	123.31	28500	28750	27750	36900	19900	28400	28075.89	20.93	-28165	29233	28816	28583	28166	27933	28725	28075	150	8500	500	21010	50	1	29963337	8315	-61.67	13.37	12	0.20	-450.00	2075.00	50200	20240306	-44.72	27000	20240930	2.78	32200	-13.82	20250124	27200	2.02	20250218	44700	-37.92	20240326	27000	2.78	20240930	0.58	N	140410	500	149 억	6270356	N	N	0	N	N
94	20250313	120836	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27900	-500	5	-1.76	1428295400	50796	103.98	28500	28750	27850	36900	19900	28400	28118.27	20.93	-22132	29233	28816	28583	28166	27933	28725	28075	150	8500	500	21010	50	1	29963337	8360	-62.00	13.45	12	0.17	-450.00	2075.00	50200	20240306	-44.42	27000	20240930	3.33	32200	-13.35	20250124	27200	2.57	20250218	44700	-37.58	20240326	27000	3.33	20240930	0.58	N	140410	500	149 억	6270356	N	N	0	N	N
95	20250313	110837	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28150	-250	5	-0.88	990498650	35126	71.90	28500	28750	27950	36900	19900	28400	28198.45	20.93	-13840	29233	28816	28583	28166	27933	28725	28075	150	8500	500	21010	50	1	29963337	8435	-62.56	13.57	12	0.12	-450.00	2075.00	50200	20240306	-43.92	27000	20240930	4.26	32200	-12.58	20250124	27200	3.49	20250218	44700	-37.02	20240326	27000	4.26	20240930	0.58	N	140410	500	149 억	6270356	N	N	0	N	N
96	20250313	100835	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28100	-300	5	-1.06	787642350	27898	57.10	28500	28750	27950	36900	19900	28400	28232.93	20.93	-9220	29233	28816	28583	28166	27933	28725	28075	150	8500	500	21010	50	1	29963337	8420	-62.44	13.54	12	0.09	-450.00	2075.00	50200	20240306	-44.02	27000	20240930	4.07	32200	-12.73	20250124	27200	3.31	20250218	44700	-37.14	20240326	27000	4.07	20240930	0.58	N	140410	500	149 억	6270356	N	N	0	N	N
97	20250313	090837	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28700	300	2	1.06	36547450	1278	2.62	28500	28750	28500	36900	19900	28400	28597.38	20.93	95	29233	28816	28583	28166	27933	28725	28075	150	8500	500	21010	50	1	29963337	8599	-63.78	13.83	12	0.00	-450.00	2075.00	50200	20240306	-42.83	27000	20240930	6.30	32200	-10.87	20250124	27200	5.51	20250218	44700	-35.79	20240326	27000	6.30	20240930	0.58	N	140410	500	149 억	6270356	N	N	0	N	N
98	20250312	160831	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28400	-150	5	-0.53	1393103700	48750	94.28	28400	29000	28350	37100	20000	28550	28576.49	20.94	-7784	29316	28932	28466	28082	27616	28700	27850	150	8550	500	21120	50	1	29963337	8510	-63.11	13.69	12	0.16	-450.00	2075.00	50200	20240306	-43.43	27000	20240930	5.19	32200	-11.80	20250124	27200	4.41	20250218	44700	-36.47	20240326	27000	5.19	20240930	0.58	N	140410	500	149 억	6273831	N	N	73	N	N
99	20250312	150832	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28525	-25	5	-0.09	1271558575	44475	86.02	28400	29000	28350	37100	20000	28550	28590.41	20.94	-8204	29316	28932	28466	28082	27616	28700	27850	150	8550	500	21120	50	1	29963337	8547	-63.39	13.75	12	0.15	-450.00	2075.00	50200	20240306	-43.18	27000	20240930	5.65	32200	-11.41	20250124	27200	4.87	20250218	44700	-36.19	20240326	27000	5.65	20240930	0.58	N	140410	500	149 억	6273831	N	N	73	N	N
100	20250312	140830	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28500	-50	5	-0.18	944807325	33034	63.89	28400	29000	28350	37100	20000	28550	28601.06	20.94	-10110	29316	28932	28466	28082	27616	28700	27850	150	8550	500	21120	50	1	29963337	8540	-63.33	13.73	12	0.11	-450.00	2075.00	50200	20240306	-43.23	27000	20240930	5.56	32200	-11.49	20250124	27200	4.78	20250218	44700	-36.24	20240326	27000	5.56	20240930	0.58	N	140410	500	149 억	6273831	N	N	73	N	N
101	20250312	130830	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28550	0	3	0.00	823320800	28776	55.65	28400	29000	28350	37100	20000	28550	28611.37	20.94	-9425	29316	28932	28466	28082	27616	28700	27850	150	8550	500	21120	50	1	29963337	8555	-63.44	13.76	12	0.10	-450.00	2075.00	50200	20240306	-43.13	27000	20240930	5.74	32200	-11.34	20250124	27200	4.96	20250218	44700	-36.13	20240326	27000	5.74	20240930	0.58	N	140410	500	149 억	6273831	N	N	73	N	N
102	20250312	120833	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28400	-150	5	-0.53	746246850	26071	50.42	28400	29000	28350	37100	20000	28550	28623.64	20.94	-7913	29316	28932	28466	28082	27616	28700	27850	150	8550	500	21120	50	1	29963337	8510	-63.11	13.69	12	0.09	-450.00	2075.00	50200	20240306	-43.43	27000	20240930	5.19	32200	-11.80	20250124	27200	4.41	20250218	44700	-36.47	20240326	27000	5.19	20240930	0.58	N	140410	500	149 억	6273831	N	N	73	N	N
103	20250312	110827	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28750	200	2	0.70	363560925	12638	24.44	28400	29000	28400	37100	20000	28550	28767.28	20.94	1056	29316	28932	28466	28082	27616	28700	27850	150	8550	500	21120	50	1	29963337	8614	-63.89	13.86	12	0.04	-450.00	2075.00	50200	20240306	-42.73	27000	20240930	6.48	32200	-10.71	20250124	27200	5.70	20250218	44700	-35.68	20240326	27000	6.48	20240930	0.58	N	140410	500	149 억	6273831	N	N	73	N	N
104	20250312	100828	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28900	350	2	1.23	193682475	6740	13.04	28400	29000	28400	37100	20000	28550	28736.27	20.94	-331	29316	28932	28466	28082	27616	28700	27850	150	8550	500	21120	50	1	29963337	8659	-64.22	13.93	12	0.02	-450.00	2075.00	50200	20240306	-42.43	27000	20240930	7.04	32200	-10.25	20250124	27200	6.25	20250218	44700	-35.35	20240326	27000	7.04	20240930	0.58	N	140410	500	149 억	6273831	N	N	73	N	N
105	20250312	090834	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28750	200	2	0.70	55019550	1932	3.74	28400	28750	28400	37100	20000	28550	28478.03	20.94	-520	29316	28932	28466	28082	27616	28700	27850	150	8550	500	21120	50	1	29963337	8614	-63.89	13.86	12	0.01	-450.00	2075.00	50200	20240306	-42.73	27000	20240930	6.48	32200	-10.71	20250124	27200	5.70	20250218	44700	-35.68	20240326	27000	6.48	20240930	0.58	N	140410	500	149 억	6273831	N	N	73	N	N
106	20250311	160824	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28550	-100	5	-0.35	1458416350	51236	76.39	28650	28850	28000	37200	20100	28650	28464.68	20.91	543	29350	29000	28800	28450	28250	28900	28350	150	8550	500	21200	50	1	29963337	8555	-63.44	13.76	12	0.17	-450.00	2075.00	50200	20240306	-43.13	27000	20240930	5.74	32200	-11.34	20250124	27200	4.96	20250218	45500	-37.25	20240311	27000	5.74	20240930	0.58	N	140410	500	149 억	6264096	N	N	73	N	N
107	20250311	150827	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28650	0	3	0.00	1305900800	45899	68.43	28650	28850	28000	37200	20100	28650	28451.62	20.91	-1774	29350	29000	28800	28450	28250	28900	28350	150	8550	500	21200	50	1	29963337	8584	-63.67	13.81	12	0.15	-450.00	2075.00	50200	20240306	-42.93	27000	20240930	6.11	32200	-11.02	20250124	27200	5.33	20250218	45500	-37.03	20240311	27000	6.11	20240930	0.58	N	140410	500	149 억	6264096	N	N	269	N	N
108	20250311	140828	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28600	-50	5	-0.17	1126363000	39621	59.07	28650	28850	28000	37200	20100	28650	28428.43	20.91	1364	29350	29000	28800	28450	28250	28900	28350	150	8550	500	21200	50	1	29963337	8570	-63.56	13.78	12	0.13	-450.00	2075.00	50200	20240306	-43.03	27000	20240930	5.93	32200	-11.18	20250124	27200	5.15	20250218	45500	-37.14	20240311	27000	5.93	20240930	0.58	N	140410	500	149 억	6264096	N	N	269	N	N
109	20250311	130827	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28800	150	2	0.52	1040168950	36616	54.59	28650	28850	28000	37200	20100	28650	28407.50	20.91	2995	29350	29000	28800	28450	28250	28900	28350	150	8550	500	21200	50	1	29963337	8629	-64.00	13.88	12	0.12	-450.00	2075.00	50200	20240306	-42.63	27000	20240930	6.67	32200	-10.56	20250124	27200	5.88	20250218	45500	-36.70	20240311	27000	6.67	20240930	0.58	N	140410	500	149 억	6264096	N	N	269	N	N
110	20250311	120825	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28800	150	2	0.52	909502050	32076	47.82	28650	28800	28000	37200	20100	28650	28354.60	20.91	2699	29350	29000	28800	28450	28250	28900	28350	150	8550	500	21200	50	1	29963337	8629	-64.00	13.88	12	0.11	-450.00	2075.00	50200	20240306	-42.63	27000	20240930	6.67	32200	-10.56	20250124	27200	5.88	20250218	45500	-36.70	20240311	27000	6.67	20240930	0.58	N	140410	500	149 억	6264096	N	N	269	N	N
111	20250311	110825	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28350	-300	5	-1.05	751242100	26536	39.56	28650	28750	28000	37200	20100	28650	28310.30	20.91	2365	29350	29000	28800	28450	28250	28900	28350	150	8550	500	21200	50	1	29963337	8495	-63.00	13.66	12	0.09	-450.00	2075.00	50200	20240306	-43.53	27000	20240930	5.00	32200	-11.96	20250124	27200	4.23	20250218	45500	-37.69	20240311	27000	5.00	20240930	0.58	N	140410	500	149 억	6264096	N	N	269	N	N
112	20250311	100827	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28250	-400	5	-1.40	494108750	17450	26.02	28650	28750	28000	37200	20100	28650	28315.69	20.91	-433	29350	29000	28800	28450	28250	28900	28350	150	8550	500	21200	50	1	29963337	8465	-62.78	13.61	12	0.06	-450.00	2075.00	50200	20240306	-43.73	27000	20240930	4.63	32200	-12.27	20250124	27200	3.86	20250218	45500	-37.91	20240311	27000	4.63	20240930	0.58	N	140410	500	149 억	6264096	N	N	269	N	N
113	20250311	090827	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28250	-400	5	-1.40	140470750	4958	7.39	28650	28750	28000	37200	20100	28650	28332.14	20.91	-573	29350	29000	28800	28450	28250	28900	28350	150	8550	500	21200	50	1	29963337	8465	-62.78	13.61	12	0.02	-450.00	2075.00	50200	20240306	-43.73	27000	20240930	4.63	32200	-12.27	20250124	27200	3.86	20250218	45500	-37.91	20240311	27000	4.63	20240930	0.58	N	140410	500	149 억	6264096	N	N	269	N	N
114	20250310	160819	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28650	-450	5	-1.55	1922633400	66750	114.08	29100	29150	28600	37800	20400	29100	28803.79	20.91	-4563	30566	29832	29366	28632	28166	29600	28400	150	8700	500	21530	50	1	29963337	8584	-63.67	13.81	12	0.22	-450.00	2075.00	50200	20240306	-42.93	27000	20240930	6.11	32200	-11.02	20250124	27200	5.33	20250218	45500	-37.03	20240311	27000	6.11	20240930	0.58	N	140410	500	149 억	6265468	N	N	269	N	N
115	20250310	150825	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28750	-350	5	-1.20	1815724150	63022	107.71	29100	29150	28600	37800	20400	29100	28810.96	20.91	-5582	30566	29832	29366	28632	28166	29600	28400	150	8700	500	21530	50	1	29963337	8614	-63.89	13.86	12	0.21	-450.00	2075.00	50200	20240306	-42.73	27000	20240930	6.48	32200	-10.71	20250124	27200	5.70	20250218	45500	-36.81	20240311	27000	6.48	20240930	0.58	N	140410	500	149 억	6265468	N	N	14	N	N
116	20250310	140823	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28800	-300	5	-1.03	1638865675	56869	97.19	29100	29150	28600	37800	20400	29100	28818.26	20.91	-4106	30566	29832	29366	28632	28166	29600	28400	150	8700	500	21530	50	1	29963337	8629	-64.00	13.88	12	0.19	-450.00	2075.00	50200	20240306	-42.63	27000	20240930	6.67	32200	-10.56	20250124	27200	5.88	20250218	45500	-36.70	20240311	27000	6.67	20240930	0.58	N	140410	500	149 억	6265468	N	N	14	N	N
117	20250310	130822	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28850	-250	5	-0.86	1472265900	51077	87.29	29100	29150	28600	37800	20400	29100	28824.44	20.91	-5684	30566	29832	29366	28632	28166	29600	28400	150	8700	500	21530	50	1	29963337	8644	-64.11	13.90	12	0.17	-450.00	2075.00	50200	20240306	-42.53	27000	20240930	6.85	32200	-10.40	20250124	27200	6.07	20250218	45500	-36.59	20240311	27000	6.85	20240930	0.58	N	140410	500	149 억	6265468	N	N	14	N	N
118	20250310	120821	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29050	-50	5	-0.17	1364673400	47354	80.93	29100	29150	28600	37800	20400	29100	28818.55	20.91	-4922	30566	29832	29366	28632	28166	29600	28400	150	8700	500	21530	50	1	29963337	8704	-64.56	14.00	12	0.16	-450.00	2075.00	50200	20240306	-42.13	27000	20240930	7.59	32200	-9.78	20250124	27200	6.80	20250218	45500	-36.15	20240311	27000	7.59	20240930	0.58	N	140410	500	149 억	6265468	N	N	14	N	N
119	20250310	110820	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28750	-350	5	-1.20	1110524250	38530	65.85	29100	29150	28600	37800	20400	29100	28822.33	20.91	-2739	30566	29832	29366	28632	28166	29600	28400	150	8700	500	21530	50	1	29963337	8614	-63.89	13.86	12	0.13	-450.00	2075.00	50200	20240306	-42.73	27000	20240930	6.48	32200	-10.71	20250124	27200	5.70	20250218	45500	-36.81	20240311	27000	6.48	20240930	0.58	N	140410	500	149 억	6265468	N	N	14	N	N
120	20250310	100821	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28750	-350	5	-1.20	829151700	28711	49.07	29100	29150	28650	37800	20400	29100	28879.23	20.91	-2260	30566	29832	29366	28632	28166	29600	28400	150	8700	500	21530	50	1	29963337	8614	-63.89	13.86	12	0.10	-450.00	2075.00	50200	20240306	-42.73	27000	20240930	6.48	32200	-10.71	20250124	27200	5.70	20250218	45500	-36.81	20240311	27000	6.48	20240930	0.58	N	140410	500	149 억	6265468	N	N	14	N	N
121	20250310	090822	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29000	-100	5	-0.34	110162900	3795	6.49	29100	29150	28850	37800	20400	29100	29028.43	20.91	-1119	30566	29832	29366	28632	28166	29600	28400	150	8700	500	21530	50	1	29963337	8689	-64.44	13.98	12	0.01	-450.00	2075.00	50200	20240306	-42.23	27000	20240930	7.41	32200	-9.94	20250124	27200	6.62	20250218	45500	-36.26	20240311	27000	7.41	20240930	0.58	N	140410	500	149 억	6265468	N	N	14	N	N
122	20250307	160818	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29100	-1050	5	-3.48	1701577975	57693	58.66	29700	30100	28900	39150	21150	30150	29498.95	20.97	-17537	31350	30750	29800	29200	28250	31050	29500	150	9000	500	22310	50	1	29963337	8719	-64.67	14.02	12	0.19	-450.00	2075.00	50200	20240306	-42.03	27000	20240930	7.78	32200	-9.63	20250124	27200	6.99	20250218	49800	-41.57	20240307	27000	7.78	20240930	0.59	N	140410	500	149 억	6283208	N	N	14	N	N
123	20250307	150822	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29150	-1000	5	-3.32	1558652925	52778	53.66	29700	30100	28900	39150	21150	30150	29532.25	20.97	-16087	31350	30750	29800	29200	28250	31050	29500	150	9000	500	22310	50	1	29963337	8734	-64.78	14.05	12	0.18	-450.00	2075.00	50200	20240306	-41.93	27000	20240930	7.96	32200	-9.47	20250124	27200	7.17	20250218	49800	-41.47	20240307	27000	7.96	20240930	0.59	N	140410	500	149 억	6283208	N	N	7	N	N
124	20250307	140820	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29200	-950	5	-3.15	1252955550	42262	42.97	29700	30100	29200	39150	21150	30150	29647.33	20.97	-13424	31350	30750	29800	29200	28250	31050	29500	150	9000	500	22310	50	1	29963337	8749	-64.89	14.07	12	0.14	-450.00	2075.00	50200	20240306	-41.83	27000	20240930	8.15	32200	-9.32	20250124	27200	7.35	20250218	49800	-41.37	20240307	27000	8.15	20240930	0.59	N	140410	500	149 억	6283208	N	N	7	N	N
125	20250307	130821	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29550	-600	5	-1.99	934330450	31434	31.96	29700	30100	29500	39150	21150	30150	29723.56	20.97	-9651	31350	30750	29800	29200	28250	31050	29500	150	9000	500	22310	50	1	29963337	8854	-65.67	14.24	12	0.10	-450.00	2075.00	50200	20240306	-41.14	27000	20240930	9.44	32200	-8.23	20250124	27200	8.64	20250218	49800	-40.66	20240307	27000	9.44	20240930	0.59	N	140410	500	149 억	6283208	N	N	7	N	N
126	20250307	120821	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29600	-550	5	-1.82	777208050	26121	26.56	29700	30100	29550	39150	21150	30150	29754.15	20.97	-10214	31350	30750	29800	29200	28250	31050	29500	150	9000	500	22310	50	1	29963337	8869	-65.78	14.27	12	0.09	-450.00	2075.00	50200	20240306	-41.04	27000	20240930	9.63	32200	-8.07	20250124	27200	8.82	20250218	49800	-40.56	20240307	27000	9.63	20240930	0.59	N	140410	500	149 억	6283208	N	N	7	N	N
127	20250307	110820	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29850	-300	5	-1.00	477510250	16031	16.30	29700	30100	29550	39150	21150	30150	29786.68	20.97	-6094	31350	30750	29800	29200	28250	31050	29500	150	9000	500	22310	50	1	29963337	8944	-66.33	14.39	12	0.05	-450.00	2075.00	50200	20240306	-40.54	27000	20240930	10.56	32200	-7.30	20250124	27200	9.74	20250218	49800	-40.06	20240307	27000	10.56	20240930	0.59	N	140410	500	149 억	6283208	N	N	7	N	N
128	20250307	100817	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29900	-250	5	-0.83	332462350	11190	11.38	29700	29950	29550	39150	21150	30150	29710.67	20.97	-3889	31350	30750	29800	29200	28250	31050	29500	150	9000	500	22310	50	1	29963337	8959	-66.44	14.41	12	0.04	-450.00	2075.00	50200	20240306	-40.44	27000	20240930	10.74	32200	-7.14	20250124	27200	9.93	20250218	49800	-39.96	20240307	27000	10.74	20240930	0.59	N	140410	500	149 억	6283208	N	N	7	N	N
129	20250307	090823	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29650	-500	5	-1.66	74442250	2506	2.55	29700	29800	29650	39150	21150	30150	29705.61	20.97	-1178	31350	30750	29800	29200	28250	31050	29500	150	9000	500	22310	50	1	29963337	8884	-65.89	14.29	12	0.01	-450.00	2075.00	50200	20240306	-40.94	27000	20240930	9.81	32200	-7.92	20250124	27200	9.01	20250218	49800	-40.46	20240307	27000	9.81	20240930	0.59	N	140410	500	149 억	6283208	N	N	7	N	N
130	20250306	160816	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	30150	1150	2	3.97	2921461950	98000	119.69	29500	30400	28850	37700	20300	29000	29810.82	20.85	22255	30133	29566	29083	28516	28033	29325	28275	150	8700	500	21460	50	1	29963337	9034	-67.00	14.53	12	0.33	-450.00	2075.00	50200	20240306	-39.94	27000	20240930	11.67	32200	-6.37	20250124	27200	10.85	20250218	50200	-39.94	20240306	27000	11.67	20240930	0.59	N	140410	500	149 억	6246171	N	N	7	N	N
131	20250306	150815	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29950	950	2	3.28	2688754400	90270	110.25	29500	30400	28850	37700	20300	29000	29785.69	20.85	17174	30133	29566	29083	28516	28033	29325	28275	150	8700	500	21460	50	1	29963337	8974	-66.56	14.43	12	0.30	-450.00	2075.00	50200	20240306	-40.34	27000	20240930	10.93	32200	-6.99	20250124	27200	10.11	20250218	50200	-40.34	20240306	27000	10.93	20240930	0.59	N	140410	500	149 억	6246171	N	N	226	N	N
132	20250306	140814	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	30150	1150	2	3.97	2446095625	82205	100.40	29500	30400	28850	37700	20300	29000	29756.04	20.85	16539	30133	29566	29083	28516	28033	29325	28275	150	8700	500	21460	50	1	29963337	9034	-67.00	14.53	12	0.27	-450.00	2075.00	50200	20240306	-39.94	27000	20240930	11.67	32200	-6.37	20250124	27200	10.85	20250218	50200	-39.94	20240306	27000	11.67	20240930	0.59	N	140410	500	149 억	6246171	N	N	226	N	N
133	20250306	130816	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	30350	1350	2	4.66	2253683100	75827	92.61	29500	30400	28850	37700	20300	29000	29721.38	20.85	14714	30133	29566	29083	28516	28033	29325	28275	150	8700	500	21460	50	1	29963337	9094	-67.44	14.63	12	0.25	-450.00	2075.00	50200	20240306	-39.54	27000	20240930	12.41	32200	-5.75	20250124	27200	11.58	20250218	50200	-39.54	20240306	27000	12.41	20240930	0.59	N	140410	500	149 억	6246171	N	N	226	N	N
134	20250306	120814	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	30100	1100	2	3.79	1636182300	55304	67.54	29500	30100	28850	37700	20300	29000	29585.24	20.85	13113	30133	29566	29083	28516	28033	29325	28275	150	8700	500	21460	50	1	29963337	9019	-66.89	14.51	12	0.18	-450.00	2075.00	50200	20240306	-40.04	27000	20240930	11.48	32200	-6.52	20250124	27200	10.66	20250218	50200	-40.04	20240306	27000	11.48	20240930	0.59	N	140410	500	149 억	6246171	N	N	226	N	N
135	20250306	110811	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29950	950	2	3.28	933620025	31823	38.86	29500	30000	28850	37700	20300	29000	29337.90	20.85	8323	30133	29566	29083	28516	28033	29325	28275	150	8700	500	21460	50	1	29963337	8974	-66.56	14.43	12	0.11	-450.00	2075.00	50200	20240306	-40.34	27000	20240930	10.93	32200	-6.99	20250124	27200	10.11	20250218	50200	-40.34	20240306	27000	10.93	20240930	0.59	N	140410	500	149 억	6246171	N	N	226	N	N
136	20250306	100813	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28900	-100	5	-0.34	380799100	13088	15.98	29500	29500	28850	37700	20300	29000	29095.29	20.85	3278	30133	29566	29083	28516	28033	29325	28275	150	8700	500	21460	50	1	29963337	8659	-64.22	13.93	12	0.04	-450.00	2075.00	50200	20240306	-42.43	27000	20240930	7.04	32200	-10.25	20250124	27200	6.25	20250218	50200	-42.43	20240306	27000	7.04	20240930	0.59	N	140410	500	149 억	6246171	N	N	226	N	N
137	20250306	090817	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29150	150	2	0.52	25510300	870	1.06	29500	29500	29150	37700	20300	29000	29322.18	20.85	71	30133	29566	29083	28516	28033	29325	28275	150	8700	500	21460	50	1	29963337	8734	-64.78	14.05	12	0.00	-450.00	2075.00	50200	20240306	-41.93	27000	20240930	7.96	32200	-9.47	20250124	27200	7.17	20250218	50200	-41.93	20240306	27000	7.96	20240930	0.59	N	140410	500	149 억	6246171	N	N	226	N	N
138	20250305	160806	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29000	200	2	0.69	2380529925	81748	107.46	29200	29650	28600	37400	20200	28800	29120.35	20.78	-1409	29916	29357	28491	27932	27066	29637	28212	150	8600	500	21310	50	1	29963337	8689	-64.44	13.98	12	0.27	-450.00	2075.00	50200	20240306	-42.23	27000	20240930	7.41	32200	-9.94	20250124	27200	6.62	20250218	50200	-42.23	20240306	27000	7.41	20240930	0.58	N	140410	500	149 억	6225571	N	N	226	N	N
139	20250305	150809	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29150	350	2	1.22	2309049700	79287	104.23	29200	29650	28600	37400	20200	28800	29122.68	20.78	-2793	29916	29357	28491	27932	27066	29637	28212	150	8600	500	21310	50	1	29963337	8734	-64.78	14.05	12	0.26	-450.00	2075.00	50200	20240306	-41.93	27000	20240930	7.96	32200	-9.47	20250124	27200	7.17	20250218	50200	-41.93	20240306	27000	7.96	20240930	0.58	N	140410	500	149 억	6225571	N	N	232	N	N
140	20250305	140808	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29200	400	2	1.39	1924525275	66069	86.85	29200	29650	28600	37400	20200	28800	29129.02	20.78	-6076	29916	29357	28491	27932	27066	29637	28212	150	8600	500	21310	50	1	29963337	8749	-64.89	14.07	12	0.22	-450.00	2075.00	50200	20240306	-41.83	27000	20240930	8.15	32200	-9.32	20250124	27200	7.35	20250218	50200	-41.83	20240306	27000	8.15	20240930	0.58	N	140410	500	149 억	6225571	N	N	232	N	N
141	20250305	130804	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29100	300	2	1.04	1709207225	58682	77.14	29200	29650	28600	37400	20200	28800	29126.60	20.78	-6459	29916	29357	28491	27932	27066	29637	28212	150	8600	500	21310	50	1	29963337	8719	-64.67	14.02	12	0.20	-450.00	2075.00	50200	20240306	-42.03	27000	20240930	7.78	32200	-9.63	20250124	27200	6.99	20250218	50200	-42.03	20240306	27000	7.78	20240930	0.58	N	140410	500	149 억	6225571	N	N	232	N	N
142	20250305	120807	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29450	650	2	2.26	1443624575	49603	65.21	29200	29650	28600	37400	20200	28800	29103.57	20.78	-5557	29916	29357	28491	27932	27066	29637	28212	150	8600	500	21310	50	1	29963337	8824	-65.44	14.19	12	0.17	-450.00	2075.00	50200	20240306	-41.33	27000	20240930	9.07	32200	-8.54	20250124	27200	8.27	20250218	50200	-41.33	20240306	27000	9.07	20240930	0.58	N	140410	500	149 억	6225571	N	N	232	N	N
143	20250305	110802	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28700	-100	5	-0.35	712019350	24566	32.29	29200	29350	28600	37400	20200	28800	28983.94	20.78	-3658	29916	29357	28491	27932	27066	29637	28212	150	8600	500	21310	50	1	29963337	8599	-63.78	13.83	12	0.08	-450.00	2075.00	50200	20240306	-42.83	27000	20240930	6.30	32200	-10.87	20250124	27200	5.51	20250218	50200	-42.83	20240306	27000	6.30	20240930	0.58	N	140410	500	149 억	6225571	N	N	232	N	N
144	20250305	100807	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29175	375	2	1.30	317013425	10870	14.29	29200	29350	29050	37400	20200	28800	29164.07	20.78	4197	29916	29357	28491	27932	27066	29637	28212	150	8600	500	21310	50	1	29963337	8742	-64.83	14.06	12	0.04	-450.00	2075.00	50200	20240306	-41.88	27000	20240930	8.06	32200	-9.39	20250124	27200	7.26	20250218	50200	-41.88	20240306	27000	8.06	20240930	0.58	N	140410	500	149 억	6225571	N	N	232	N	N
145	20250305	090805	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	29150	350	2	1.22	62476600	2135	2.81	29200	29350	29150	37400	20200	28800	29263.04	20.78	1063	29916	29357	28491	27932	27066	29637	28212	150	8600	500	21310	50	1	29963337	8734	-64.78	14.05	12	0.01	-450.00	2075.00	50200	20240306	-41.93	27000	20240930	7.96	32200	-9.47	20250124	27200	7.17	20250218	50200	-41.93	20240306	27000	7.96	20240930	0.58	N	140410	500	149 억	6225571	N	N	232	N	N
146	20250304	160758	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28800	600	2	2.13	2149052550	75060	96.25	27850	29050	27625	36650	19750	28200	28629.85	20.76	13755	29200	28700	28450	27950	27700	28575	27825	150	8450	500	20860	50	1	29963337	8629	-64.00	13.88	12	0.25	-450.00	2075.00	50200	20240306	-42.63	27000	20240930	6.67	32200	-10.56	20250124	27200	5.88	20250218	50200	-42.63	20240306	27000	6.67	20240930	0.58	N	140410	500	149 억	6219014	N	N	232	N	N
147	20250304	150753	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28850	650	2	2.30	1989894100	69541	89.17	27850	29050	27625	36650	19750	28200	28614.69	20.76	12580	29200	28700	28450	27950	27700	28575	27825	150	8450	500	20860	50	1	29963337	8644	-64.11	13.90	12	0.23	-450.00	2075.00	50200	20240306	-42.53	27000	20240930	6.85	32200	-10.40	20250124	27200	6.07	20250218	50200	-42.53	20240306	27000	6.85	20240930	0.58	N	140410	500	149 억	6219014	N	N	1483	N	N
148	20250304	140757	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28900	700	2	2.48	1811726150	63371	81.26	27850	29050	27625	36650	19750	28200	28589.20	20.76	11025	29200	28700	28450	27950	27700	28575	27825	150	8450	500	20860	50	1	29963337	8659	-64.22	13.93	12	0.21	-450.00	2075.00	50200	20240306	-42.43	27000	20240930	7.04	32200	-10.25	20250124	27200	6.25	20250218	50200	-42.43	20240306	27000	7.04	20240930	0.58	N	140410	500	149 억	6219014	N	N	1483	N	N
149	20250304	130755	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28600	400	2	1.42	1003619075	35398	45.39	27850	28850	27625	36650	19750	28200	28352.42	20.76	8569	29200	28700	28450	27950	27700	28575	27825	150	8450	500	20860	50	1	29963337	8570	-63.56	13.78	12	0.12	-450.00	2075.00	50200	20240306	-43.03	27000	20240930	5.93	32200	-11.18	20250124	27200	5.15	20250218	50200	-43.03	20240306	27000	5.93	20240930	0.58	N	140410	500	149 억	6219014	N	N	1483	N	N
150	20250304	120754	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28500	300	2	1.06	878757200	31003	39.75	27850	28850	27625	36650	19750	28200	28344.26	20.76	7573	29200	28700	28450	27950	27700	28575	27825	150	8450	500	20860	50	1	29963337	8540	-63.33	13.73	12	0.10	-450.00	2075.00	50200	20240306	-43.23	27000	20240930	5.56	32200	-11.49	20250124	27200	4.78	20250218	50200	-43.23	20240306	27000	5.56	20240930	0.58	N	140410	500	149 억	6219014	N	N	1483	N	N
151	20250304	110756	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28250	50	2	0.18	813141925	28694	36.79	27850	28850	27625	36650	19750	28200	28338.40	20.76	7034	29200	28700	28450	27950	27700	28575	27825	150	8450	500	20860	50	1	29963337	8465	-62.78	13.61	12	0.10	-450.00	2075.00	50200	20240306	-43.73	27000	20240930	4.63	32200	-12.27	20250124	27200	3.86	20250218	50200	-43.73	20240306	27000	4.63	20240930	0.58	N	140410	500	149 억	6219014	N	N	1483	N	N
152	20250304	100752	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	28550	350	2	1.24	607314000	21435	27.48	27850	28850	27625	36650	19750	28200	28332.82	20.76	5432	29200	28700	28450	27950	27700	28575	27825	150	8450	500	20860	50	1	29963337	8555	-63.44	13.76	12	0.07	-450.00	2075.00	50200	20240306	-43.13	27000	20240930	5.74	32200	-11.34	20250124	27200	4.96	20250218	50200	-43.13	20240306	27000	5.74	20240930	0.58	N	140410	500	149 억	6219014	N	N	1483	N	N
153	20250304	090750	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	27950	-250	5	-0.89	127561250	4580	5.87	27850	28200	27625	36650	19750	28200	27851.80	20.76	1187	29200	28700	28450	27950	27700	28575	27825	150	8450	500	20860	50	1	29963337	8375	-62.11	13.47	12	0.02	-450.00	2075.00	50200	20240306	-44.32	27000	20240930	3.52	32200	-13.20	20250124	27200	2.76	20250218	50200	-44.32	20240306	27000	3.52	20240930	0.58	N	140410	500	149 억	6219014	N	N	1483	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History