KissMeData/115450/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160847	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10350	-340	5	-3.18	5819357310	557769	22.61	10650	10680	10330	13890	7490	10690	10433.13	6.58	0	-123122	11683	11186	10593	10096	9503	11435	10345	421	3200	500	7480	10	1	84132321	8708	-369.64	5.17	12	0.66	-28.00	2001.00	16862	20240408	-38.62	4782	20240520	116.44	13623	-24.03	20250106	9600	7.81	20250224	17700	-41.53	20240408	5020	106.18	20240520	0.41	N	115450	500	420 억	5539752	N	N	5676	N	N
3	20250228	150851	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10470	-220	5	-2.06	5202815900	498386	20.20	10650	10680	10330	13890	7490	10690	10439.03	6.58	0	-98383	11683	11186	10593	10096	9503	11435	10345	421	3200	500	7480	10	1	84132321	8809	-373.93	5.23	12	0.59	-28.00	2001.00	16862	20240408	-37.91	4782	20240520	118.95	13623	-23.14	20250106	9600	9.06	20250224	17700	-40.85	20240408	5020	108.57	20240520	0.41	N	115450	500	420 억	5539752	N	N	3258	N	N
4	20250228	140853	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10440	-250	5	-2.34	4631574450	443746	17.99	10650	10680	10330	13890	7490	10690	10437.11	6.58	0	-95799	11683	11186	10593	10096	9503	11435	10345	421	3200	500	7480	10	1	84132321	8783	-372.86	5.22	12	0.53	-28.00	2001.00	16862	20240408	-38.09	4782	20240520	118.32	13623	-23.36	20250106	9600	8.75	20250224	17700	-41.02	20240408	5020	107.97	20240520	0.41	N	115450	500	420 억	5539752	N	N	3258	N	N
5	20250228	130848	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10370	-320	5	-2.99	4199374120	402251	16.30	10650	10680	10330	13890	7490	10690	10439.32	6.58	0	-101246	11683	11186	10593	10096	9503	11435	10345	421	3200	500	7480	10	1	84132321	8725	-370.36	5.18	12	0.48	-28.00	2001.00	16862	20240408	-38.50	4782	20240520	116.85	13623	-23.88	20250106	9600	8.02	20250224	17700	-41.41	20240408	5020	106.57	20240520	0.41	N	115450	500	420 억	5539752	N	N	3258	N	N
6	20250228	120845	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10410	-280	5	-2.62	3638017690	348083	14.11	10650	10680	10330	13890	7490	10690	10451.18	6.58	0	-103491	11683	11186	10593	10096	9503	11435	10345	421	3200	500	7480	10	1	84132321	8758	-371.79	5.20	12	0.41	-28.00	2001.00	16862	20240408	-38.26	4782	20240520	117.69	13623	-23.59	20250106	9600	8.44	20250224	17700	-41.19	20240408	5020	107.37	20240520	0.41	N	115450	500	420 억	5539752	N	N	3258	N	N
7	20250228	110845	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10460	-230	5	-2.15	3020451970	288893	11.71	10650	10680	10330	13890	7490	10690	10454.78	6.58	0	-78134	11683	11186	10593	10096	9503	11435	10345	421	3200	500	7480	10	1	84132321	8800	-373.57	5.23	12	0.34	-28.00	2001.00	16862	20240408	-37.97	4782	20240520	118.74	13623	-23.22	20250106	9600	8.96	20250224	17700	-40.90	20240408	5020	108.37	20240520	0.41	N	115450	500	420 억	5539752	N	N	3258	N	N
8	20250228	100844	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10370	-320	5	-2.99	2528519050	241575	9.79	10650	10680	10360	13890	7490	10690	10466.26	6.58	0	-60582	11683	11186	10593	10096	9503	11435	10345	421	3200	500	7480	10	1	84132321	8725	-370.36	5.18	12	0.29	-28.00	2001.00	16862	20240408	-38.50	4782	20240520	116.85	13623	-23.88	20250106	9600	8.02	20250224	17700	-41.41	20240408	5020	106.57	20240520	0.41	N	115450	500	420 억	5539752	N	N	3258	N	N
9	20250228	090847	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10560	-130	5	-1.22	1055419610	100152	4.06	10650	10680	10400	13890	7490	10690	10537.28	6.58	0	-21243	11683	11186	10593	10096	9503	11435	10345	421	3200	500	7480	10	1	84132321	8884	-377.14	5.28	12	0.12	-28.00	2001.00	16862	20240408	-37.37	4782	20240520	120.83	13623	-22.48	20250106	9600	10.00	20250224	17700	-40.34	20240408	5020	110.36	20240520	0.41	N	115450	500	420 억	5539752	N	N	3258	N	N
10	20250227	160839	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10690	830	2	8.42	26250819170	2455651	720.94	10090	11090	10000	12810	6910	9860	10689.96	6.45	0	110248	10253	10056	9953	9756	9653	10005	9705	421	2950	500	6900	10	1	84132321	8994	-381.79	5.34	12	2.92	-28.00	2001.00	16862	20240408	-36.60	4782	20240520	123.55	13623	-21.53	20250106	9600	11.35	20250224	17700	-39.60	20240408	5020	112.95	20240520	0.40	N	115450	500	420 억	5430709	N	N	3258	N	N
11	20250227	150838	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10650	790	2	8.01	25341687320	2370916	696.06	10090	11090	10000	12810	6910	9860	10688.56	6.45	0	97560	10253	10056	9953	9756	9653	10005	9705	421	2950	500	6900	10	1	84132321	8960	-380.36	5.32	12	2.82	-28.00	2001.00	16862	20240408	-36.84	4782	20240520	122.71	13623	-21.82	20250106	9600	10.94	20250224	17700	-39.83	20240408	5020	112.15	20240520	0.40	N	115450	500	420 억	5430709	N	N	2884	N	N
12	20250227	140841	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10700	840	2	8.52	24250370260	2268611	666.02	10090	11090	10000	12810	6910	9860	10689.52	6.45	0	34933	10253	10056	9953	9756	9653	10005	9705	421	2950	500	6900	10	1	84132321	9002	-382.14	5.35	12	2.70	-28.00	2001.00	16862	20240408	-36.54	4782	20240520	123.76	13623	-21.46	20250106	9600	11.46	20250224	17700	-39.55	20240408	5020	113.15	20240520	0.40	N	115450	500	420 억	5430709	N	N	2884	N	N
13	20250227	130839	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10660	800	2	8.11	23193584790	2169434	636.91	10090	11090	10000	12810	6910	9860	10691.08	6.45	0	19439	10253	10056	9953	9756	9653	10005	9705	421	2950	500	6900	10	1	84132321	8969	-380.71	5.33	12	2.58	-28.00	2001.00	16862	20240408	-36.78	4782	20240520	122.92	13623	-21.75	20250106	9600	11.04	20250224	17700	-39.77	20240408	5020	112.35	20240520	0.40	N	115450	500	420 억	5430709	N	N	2884	N	N
14	20250227	120836	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10620	760	2	7.71	22241022610	2079782	610.59	10090	11090	10000	12810	6910	9860	10693.92	6.45	0	-2246	10253	10056	9953	9756	9653	10005	9705	421	2950	500	6900	10	1	84132321	8935	-379.29	5.31	12	2.47	-28.00	2001.00	16862	20240408	-37.02	4782	20240520	122.08	13623	-22.04	20250106	9600	10.62	20250224	17700	-40.00	20240408	5020	111.55	20240520	0.40	N	115450	500	420 억	5430709	N	N	2884	N	N
15	20250227	110843	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10550	690	2	7.00	21133277330	1975414	579.95	10090	11090	10000	12810	6910	9860	10698.15	6.45	0	16852	10253	10056	9953	9756	9653	10005	9705	421	2950	500	6900	10	1	84132321	8876	-376.79	5.27	12	2.35	-28.00	2001.00	16862	20240408	-37.43	4782	20240520	120.62	13623	-22.56	20250106	9600	9.90	20250224	17700	-40.40	20240408	5020	110.16	20240520	0.40	N	115450	500	420 억	5430709	N	N	2884	N	N
16	20250227	100906	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10660	800	2	8.11	17112418710	1595050	468.28	10090	11090	10000	12810	6910	9860	10728.45	6.45	0	25248	10253	10056	9953	9756	9653	10005	9705	421	2950	500	6900	10	1	84132321	8969	-380.71	5.33	12	1.90	-28.00	2001.00	16862	20240408	-36.78	4782	20240520	122.92	13623	-21.75	20250106	9600	11.04	20250224	17700	-39.77	20240408	5020	112.35	20240520	0.40	N	115450	500	420 억	5430709	N	N	2884	N	N
17	20250227	090911	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10490	630	2	6.39	1780618950	172121	50.53	10090	10540	10000	12810	6910	9860	10345.16	6.45	0	69074	10253	10056	9953	9756	9653	10005	9705	421	2950	500	6900	10	1	84132321	8825	-374.64	5.24	12	0.20	-28.00	2001.00	16862	20240408	-37.79	4782	20240520	119.36	13623	-23.00	20250106	9600	9.27	20250224	17700	-40.73	20240408	5020	108.96	20240520	0.40	N	115450	500	420 억	5430709	N	N	2884	N	N
18	20250226	160839	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9860	-190	5	-1.89	3324891720	333334	114.51	10060	10150	9850	13060	7040	10050	9975.05	6.48	0	-23291	10310	10180	10090	9960	9870	10135	9915	421	3010	500	7030	10	1	84132321	8295	-352.14	4.93	12	0.40	-28.00	2001.00	16862	20240408	-41.53	4782	20240520	106.19	13623	-27.62	20250106	9600	2.71	20250224	17700	-44.29	20240408	5020	96.41	20240520	0.40	N	115450	500	420 억	5449378	N	N	2884	N	N
19	20250226	150841	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9930	-120	5	-1.19	2823712340	282683	97.11	10060	10150	9880	13060	7040	10050	9988.97	6.48	0	-13157	10310	10180	10090	9960	9870	10135	9915	421	3010	500	7030	10	1	84132321	8354	-354.64	4.96	12	0.34	-28.00	2001.00	16862	20240408	-41.11	4782	20240520	107.65	13623	-27.11	20250106	9600	3.44	20250224	17700	-43.90	20240408	5020	97.81	20240520	0.40	N	115450	500	420 억	5449378	N	N	830	N	N
20	20250226	140841	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9950	-100	5	-1.00	2374429480	237555	81.61	10060	10150	9880	13060	7040	10050	9995.28	6.48	0	-26766	10310	10180	10090	9960	9870	10135	9915	421	3010	500	7030	10	1	84132321	8371	-355.36	4.97	12	0.28	-28.00	2001.00	16862	20240408	-40.99	4782	20240520	108.07	13623	-26.96	20250106	9600	3.65	20250224	17700	-43.79	20240408	5020	98.21	20240520	0.40	N	115450	500	420 억	5449378	N	N	830	N	N
21	20250226	130839	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9970	-80	5	-0.80	1974166040	197325	67.79	10060	10150	9880	13060	7040	10050	10004.64	6.48	0	-22965	10310	10180	10090	9960	9870	10135	9915	421	3010	500	7030	10	1	84132321	8388	-356.07	4.98	12	0.23	-28.00	2001.00	16862	20240408	-40.87	4782	20240520	108.49	13623	-26.81	20250106	9600	3.85	20250224	17700	-43.67	20240408	5020	98.61	20240520	0.40	N	115450	500	420 억	5449378	N	N	830	N	N
22	20250226	120839	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9970	-80	5	-0.80	1404088230	139947	48.07	10060	10150	9960	13060	7040	10050	10033.00	6.48	0	-6709	10310	10180	10090	9960	9870	10135	9915	421	3010	500	7030	10	1	84132321	8388	-356.07	4.98	12	0.17	-28.00	2001.00	16862	20240408	-40.87	4782	20240520	108.49	13623	-26.81	20250106	9600	3.85	20250224	17700	-43.67	20240408	5020	98.61	20240520	0.40	N	115450	500	420 억	5449378	N	N	830	N	N
23	20250226	110837	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10090	40	2	0.40	1061898310	105770	36.33	10060	10150	9980	13060	7040	10050	10039.69	6.48	0	5020	10310	10180	10090	9960	9870	10135	9915	421	3010	500	7030	10	1	84132321	8489	-360.36	5.04	12	0.13	-28.00	2001.00	16862	20240408	-40.16	4782	20240520	111.00	13623	-25.93	20250106	9600	5.10	20250224	17700	-42.99	20240408	5020	101.00	20240520	0.40	N	115450	500	420 억	5449378	N	N	830	N	N
24	20250226	100835	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10040	-10	5	-0.10	745974820	74370	25.55	10060	10150	9980	13060	7040	10050	10030.58	6.48	0	-9613	10310	10180	10090	9960	9870	10135	9915	421	3010	500	7030	10	1	84132321	8447	-358.57	5.02	12	0.09	-28.00	2001.00	16862	20240408	-40.46	4782	20240520	109.95	13623	-26.30	20250106	9600	4.58	20250224	17700	-43.28	20240408	5020	100.00	20240520	0.40	N	115450	500	420 억	5449378	N	N	830	N	N
25	20250226	090844	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10090	40	2	0.40	209884110	20848	7.16	10060	10150	10010	13060	7040	10050	10067.37	6.48	0	-1509	10310	10180	10090	9960	9870	10135	9915	421	3010	500	7030	10	1	84132321	8489	-360.36	5.04	12	0.02	-28.00	2001.00	16862	20240408	-40.16	4782	20240520	111.00	13623	-25.93	20250106	9600	5.10	20250224	17700	-42.99	20240408	5020	101.00	20240520	0.40	N	115450	500	420 억	5449378	N	N	830	N	N
26	20250225	160832	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10050	-150	5	-1.47	2917078060	288791	46.92	10100	10220	10000	13260	7140	10200	10100.88	6.51	0	-35888	10653	10426	10013	9786	9373	10540	9900	421	3060	500	7140	10	1	84132321	8455	-358.93	5.02	12	0.34	-28.00	2001.00	16862	20240408	-40.40	4782	20240520	110.16	13623	-26.23	20250106	9600	4.69	20250224	17700	-43.22	20240408	5020	100.20	20240520	0.40	N	115450	500	420 억	5479004	N	N	830	N	N
27	20250225	150833	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10060	-140	5	-1.37	2724468110	269625	43.81	10100	10220	10000	13260	7140	10200	10104.51	6.51	0	-45465	10653	10426	10013	9786	9373	10540	9900	421	3060	500	7140	10	1	84132321	8464	-359.29	5.03	12	0.32	-28.00	2001.00	16862	20240408	-40.34	4782	20240520	110.37	13623	-26.15	20250106	9600	4.79	20250224	17700	-43.16	20240408	5020	100.40	20240520	0.40	N	115450	500	420 억	5479004	N	N	2550	N	N
28	20250225	140831	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10110	-90	5	-0.88	2292663920	226812	36.85	10100	10220	10000	13260	7140	10200	10108.04	6.51	0	-39692	10653	10426	10013	9786	9373	10540	9900	421	3060	500	7140	10	1	84132321	8506	-361.07	5.05	12	0.27	-28.00	2001.00	16862	20240408	-40.04	4782	20240520	111.42	13623	-25.79	20250106	9600	5.31	20250224	17700	-42.88	20240408	5020	101.39	20240520	0.40	N	115450	500	420 억	5479004	N	N	2550	N	N
29	20250225	130836	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10150	-50	5	-0.49	2007295880	198688	32.28	10100	10220	10000	13260	7140	10200	10102.55	6.51	0	-38576	10653	10426	10013	9786	9373	10540	9900	421	3060	500	7140	10	1	84132321	8539	-362.50	5.07	12	0.24	-28.00	2001.00	16862	20240408	-39.81	4782	20240520	112.25	13623	-25.49	20250106	9600	5.73	20250224	17700	-42.66	20240408	5020	102.19	20240520	0.40	N	115450	500	420 억	5479004	N	N	2550	N	N
30	20250225	120833	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10140	-60	5	-0.59	1567339870	155378	25.24	10100	10220	10000	13260	7140	10200	10086.97	6.51	0	-31422	10653	10426	10013	9786	9373	10540	9900	421	3060	500	7140	10	1	84132321	8531	-362.14	5.07	12	0.18	-28.00	2001.00	16862	20240408	-39.86	4782	20240520	112.05	13623	-25.57	20250106	9600	5.62	20250224	17700	-42.71	20240408	5020	101.99	20240520	0.40	N	115450	500	420 억	5479004	N	N	2550	N	N
31	20250225	110832	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10170	-30	5	-0.29	1340895940	133035	21.61	10100	10220	10000	13260	7140	10200	10078.89	6.51	0	-24582	10653	10426	10013	9786	9373	10540	9900	421	3060	500	7140	10	1	84132321	8556	-363.21	5.08	12	0.16	-28.00	2001.00	16862	20240408	-39.69	4782	20240520	112.67	13623	-25.35	20250106	9600	5.94	20250224	17700	-42.54	20240408	5020	102.59	20240520	0.40	N	115450	500	420 억	5479004	N	N	2550	N	N
32	20250225	100830	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10090	-110	5	-1.08	1017553110	101201	16.44	10100	10170	10000	13260	7140	10200	10054.17	6.51	0	-25588	10653	10426	10013	9786	9373	10540	9900	421	3060	500	7140	10	1	84132321	8489	-360.36	5.04	12	0.12	-28.00	2001.00	16862	20240408	-40.16	4782	20240520	111.00	13623	-25.93	20250106	9600	5.10	20250224	17700	-42.99	20240408	5020	101.00	20240520	0.40	N	115450	500	420 억	5479004	N	N	2550	N	N
33	20250225	090836	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10070	-130	5	-1.27	349490530	34755	5.65	10100	10130	10000	13260	7140	10200	10054.08	6.51	0	-6728	10653	10426	10013	9786	9373	10540	9900	421	3060	500	7140	10	1	84132321	8472	-359.64	5.03	12	0.04	-28.00	2001.00	16862	20240408	-40.28	4782	20240520	110.58	13623	-26.08	20250106	9600	4.90	20250224	17700	-43.11	20240408	5020	100.60	20240520	0.40	N	115450	500	420 억	5479004	N	N	2550	N	N
34	20250224	160826	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10200	480	2	4.94	6060425470	609791	173.95	9720	10240	9600	12630	6810	9720	9938.06	6.49	0	5424	10206	9962	9836	9592	9466	9900	9530	421	2910	500	6800	10	1	84132321	8581	-364.29	5.10	12	0.72	-28.00	2001.00	16862	20240408	-39.51	4782	20240520	113.30	13623	-25.13	20250106	9600	6.25	20250224	17700	-42.37	20240408	5020	103.19	20240520	0.39	N	115450	500	420 억	5463902	N	N	2550	N	N
35	20250224	150825	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10180	460	2	4.73	5797989330	584057	166.61	9720	10240	9600	12630	6810	9720	9927.27	6.49	0	-859	10206	9962	9836	9592	9466	9900	9530	421	2910	500	6800	10	1	84132321	8565	-363.57	5.09	12	0.69	-28.00	2001.00	16862	20240408	-39.63	4782	20240520	112.88	13623	-25.27	20250106	9600	6.04	20250224	17700	-42.49	20240408	5020	102.79	20240520	0.39	N	115450	500	420 억	5463902	N	N	1116	N	N
36	20250224	140824	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9930	210	2	2.16	3585391020	366095	104.43	9720	10070	9600	12630	6810	9720	9793.71	6.49	0	-20604	10206	9962	9836	9592	9466	9900	9530	421	2910	500	6800	10	1	84132321	8354	-354.64	4.96	12	0.44	-28.00	2001.00	16862	20240408	-41.11	4782	20240520	107.65	13623	-27.11	20250106	9600	3.44	20250224	17700	-43.90	20240408	5020	97.81	20240520	0.39	N	115450	500	420 억	5463902	N	N	1116	N	N
37	20250224	130826	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9810	90	2	0.93	2539709140	261381	74.56	9720	9910	9600	12630	6810	9720	9716.50	6.49	0	-34749	10206	9962	9836	9592	9466	9900	9530	421	2910	500	6800	10	1	84132321	8253	-350.36	4.90	12	0.31	-28.00	2001.00	16862	20240408	-41.82	4782	20240520	105.14	13623	-27.99	20250106	9600	2.19	20250224	17700	-44.58	20240408	5020	95.42	20240520	0.39	N	115450	500	420 억	5463902	N	N	1116	N	N
38	20250224	120823	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9790	70	2	0.72	2214656480	228261	65.11	9720	9910	9600	12630	6810	9720	9702.26	6.49	0	-39676	10206	9962	9836	9592	9466	9900	9530	421	2910	500	6800	10	1	84132321	8237	-349.64	4.89	12	0.27	-28.00	2001.00	16862	20240408	-41.94	4782	20240520	104.73	13623	-28.14	20250106	9600	1.98	20250224	17700	-44.69	20240408	5020	95.02	20240520	0.39	N	115450	500	420 억	5463902	N	N	1116	N	N
39	20250224	110821	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9640	-80	5	-0.82	2042620060	210564	60.06	9720	9910	9600	12630	6810	9720	9700.66	6.49	0	-42815	10206	9962	9836	9592	9466	9900	9530	421	2910	500	6800	10	1	84132321	8110	-344.29	4.82	12	0.25	-28.00	2001.00	16862	20240408	-42.83	4782	20240520	101.59	13623	-29.24	20250106	9600	0.42	20250224	17700	-45.54	20240408	5020	92.03	20240520	0.39	N	115450	500	420 억	5463902	N	N	1116	N	N
40	20250224	100821	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9730	10	2	0.10	1301128620	133860	38.18	9720	9910	9610	12630	6810	9720	9720.07	6.49	0	-14840	10206	9962	9836	9592	9466	9900	9530	421	2910	500	6800	10	1	84132321	8186	-347.50	4.86	12	0.16	-28.00	2001.00	16862	20240408	-42.30	4782	20240520	103.47	13623	-28.58	20250106	9610	1.25	20250224	17700	-45.03	20240408	5020	93.82	20240520	0.39	N	115450	500	420 억	5463902	N	N	1116	N	N
41	20250224	090827	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9750	30	2	0.31	386978570	39613	11.30	9720	9910	9680	12630	6810	9720	9769.60	6.49	0	1284	10206	9962	9836	9592	9466	9900	9530	421	2910	500	6800	10	1	84132321	8203	-348.21	4.87	12	0.05	-28.00	2001.00	16862	20240408	-42.18	4782	20240520	103.89	13623	-28.43	20250106	9680	0.72	20250224	17700	-44.92	20240408	5020	94.22	20240520	0.39	N	115450	500	420 억	5463902	N	N	1116	N	N
42	20250221	160819	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9720	-130	5	-1.32	3375107420	341130	40.83	9860	10080	9710	12800	6900	9850	9894.39	6.54	0	-41869	10483	10166	9923	9606	9363	10045	9485	421	2950	500	6890	10	1	84132321	8178	-347.14	4.86	12	0.41	-28.00	2001.00	16862	20240408	-42.36	4782	20240520	103.26	13623	-28.65	20250106	9680	0.41	20250220	17700	-45.08	20240408	5020	93.63	20240520	0.37	N	115450	500	420 억	5499833	N	N	1093	N	N
43	20250221	150823	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9800	-50	5	-0.51	2928504800	295317	35.35	9860	10080	9770	12800	6900	9850	9916.48	6.54	0	-32260	10483	10166	9923	9606	9363	10045	9485	421	2950	500	6890	10	1	84132321	8245	-350.00	4.90	12	0.35	-28.00	2001.00	16862	20240408	-41.88	4782	20240520	104.94	13623	-28.06	20250106	9680	1.24	20250220	17700	-44.63	20240408	5020	95.22	20240520	0.37	N	115450	500	420 억	5499833	N	N	1709	N	N
44	20250221	140822	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9840	-10	5	-0.10	2276222690	228840	27.39	9860	10080	9810	12800	6900	9850	9946.79	6.54	0	-18901	10483	10166	9923	9606	9363	10045	9485	421	2950	500	6890	10	1	84132321	8279	-351.43	4.92	12	0.27	-28.00	2001.00	16862	20240408	-41.64	4782	20240520	105.77	13623	-27.77	20250106	9680	1.65	20250220	17700	-44.41	20240408	5020	96.02	20240520	0.37	N	115450	500	420 억	5499833	N	N	1709	N	N
45	20250221	130821	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9900	50	2	0.51	2000073740	200845	24.04	9860	10080	9810	12800	6900	9850	9958.29	6.54	0	-7880	10483	10166	9923	9606	9363	10045	9485	421	2950	500	6890	10	1	84132321	8329	-353.57	4.95	12	0.24	-28.00	2001.00	16862	20240408	-41.29	4782	20240520	107.03	13623	-27.33	20250106	9680	2.27	20250220	17700	-44.07	20240408	5020	97.21	20240520	0.37	N	115450	500	420 억	5499833	N	N	1709	N	N
46	20250221	120822	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9870	20	2	0.20	1868467090	187546	22.45	9860	10080	9810	12800	6900	9850	9962.71	6.54	0	-7218	10483	10166	9923	9606	9363	10045	9485	421	2950	500	6890	10	1	84132321	8304	-352.50	4.93	12	0.22	-28.00	2001.00	16862	20240408	-41.47	4782	20240520	106.40	13623	-27.55	20250106	9680	1.96	20250220	17700	-44.24	20240408	5020	96.61	20240520	0.37	N	115450	500	420 억	5499833	N	N	1709	N	N
47	20250221	110818	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9940	90	2	0.91	1518634010	152244	18.22	9860	10080	9810	12800	6900	9850	9975.00	6.54	0	-12010	10483	10166	9923	9606	9363	10045	9485	421	2950	500	6890	10	1	84132321	8363	-355.00	4.97	12	0.18	-28.00	2001.00	16862	20240408	-41.05	4782	20240520	107.86	13623	-27.04	20250106	9680	2.69	20250220	17700	-43.84	20240408	5020	98.01	20240520	0.37	N	115450	500	420 억	5499833	N	N	1709	N	N
48	20250221	100820	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9970	120	2	1.22	1175434620	117843	14.10	9860	10080	9810	12800	6900	9850	9974.58	6.54	0	444	10483	10166	9923	9606	9363	10045	9485	421	2950	500	6890	10	1	84132321	8388	-356.07	4.98	12	0.14	-28.00	2001.00	16862	20240408	-40.87	4782	20240520	108.49	13623	-26.81	20250106	9680	3.00	20250220	17700	-43.67	20240408	5020	98.61	20240520	0.37	N	115450	500	420 억	5499833	N	N	1709	N	N
49	20250221	090822	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9900	50	2	0.51	232538390	23520	2.81	9860	9970	9810	12800	6900	9850	9886.84	6.54	0	-8916	10483	10166	9923	9606	9363	10045	9485	421	2950	500	6890	10	1	84132321	8329	-353.57	4.95	12	0.03	-28.00	2001.00	16862	20240408	-41.29	4782	20240520	107.03	13623	-27.33	20250106	9680	2.27	20250220	17700	-44.07	20240408	5020	97.21	20240520	0.37	N	115450	500	420 억	5499833	N	N	1709	N	N
50	20250220	160817	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9850	-350	5	-3.43	8228507240	827984	139.51	10090	10240	9680	13260	7140	10200	9938.00	6.70	0	-156337	10506	10352	10236	10082	9966	10295	10025	421	3060	500	7140	10	1	84132321	8287	-351.79	4.92	12	0.98	-28.00	2001.00	16862	20240408	-41.58	4782	20240520	105.98	13623	-27.70	20250106	9680	1.76	20250220	17700	-44.35	20240408	5020	96.22	20240520	0.35	N	115450	500	420 억	5636596	N	N	1708	N	N
51	20250220	150819	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9790	-410	5	-4.02	7978826750	802577	135.23	10090	10240	9680	13260	7140	10200	9941.42	6.70	0	-151706	10506	10352	10236	10082	9966	10295	10025	421	3060	500	7140	10	1	84132321	8237	-349.64	4.89	12	0.95	-28.00	2001.00	16862	20240408	-41.94	4782	20240520	104.73	13623	-28.14	20250106	9680	1.14	20250220	17700	-44.69	20240408	5020	95.02	20240520	0.35	N	115450	500	420 억	5636596	N	N	864	N	N
52	20250220	140819	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9740	-460	5	-4.51	7038596650	706151	118.98	10090	10240	9720	13260	7140	10200	9967.46	6.70	0	-130026	10506	10352	10236	10082	9966	10295	10025	421	3060	500	7140	10	1	84132321	8194	-347.86	4.87	12	0.84	-28.00	2001.00	16862	20240408	-42.24	4782	20240520	103.68	13623	-28.50	20250106	9720	0.21	20250220	17700	-44.97	20240408	5020	94.02	20240520	0.35	N	115450	500	420 억	5636596	N	N	864	N	N
53	20250220	130816	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9980	-220	5	-2.16	4732364490	471372	79.43	10090	10240	9930	13260	7140	10200	10039.45	6.70	0	-85806	10506	10352	10236	10082	9966	10295	10025	421	3060	500	7140	10	1	84132321	8396	-356.43	4.99	12	0.56	-28.00	2001.00	16862	20240408	-40.81	4782	20240520	108.70	13623	-26.74	20250106	9800	1.84	20250214	17700	-43.62	20240408	5020	98.80	20240520	0.35	N	115450	500	420 억	5636596	N	N	864	N	N
54	20250220	120817	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10000	-200	5	-1.96	3752623690	372960	62.84	10090	10240	9970	13260	7140	10200	10061.62	6.70	0	-55910	10506	10352	10236	10082	9966	10295	10025	421	3060	500	7140	10	1	84132321	8413	-357.14	5.00	12	0.44	-28.00	2001.00	16862	20240408	-40.70	4782	20240520	109.12	13623	-26.59	20250106	9800	2.04	20250214	17700	-43.50	20240408	5020	99.20	20240520	0.35	N	115450	500	420 억	5636596	N	N	864	N	N
55	20250220	110818	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10060	-140	5	-1.37	3235736030	321312	54.14	10090	10240	9970	13260	7140	10200	10070.27	6.70	0	-55710	10506	10352	10236	10082	9966	10295	10025	421	3060	500	7140	10	1	84132321	8464	-359.29	5.03	12	0.38	-28.00	2001.00	16862	20240408	-40.34	4782	20240520	110.37	13623	-26.15	20250106	9800	2.65	20250214	17700	-43.16	20240408	5020	100.40	20240520	0.35	N	115450	500	420 억	5636596	N	N	864	N	N
56	20250220	100817	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10000	-200	5	-1.96	2432325340	241026	40.61	10090	10240	9990	13260	7140	10200	10091.42	6.70	0	-62831	10506	10352	10236	10082	9966	10295	10025	421	3060	500	7140	10	1	84132321	8413	-357.14	5.00	12	0.29	-28.00	2001.00	16862	20240408	-40.70	4782	20240520	109.12	13623	-26.59	20250106	9800	2.04	20250214	17700	-43.50	20240408	5020	99.20	20240520	0.35	N	115450	500	420 억	5636596	N	N	864	N	N
57	20250220	090821	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10160	-40	5	-0.39	329904590	32599	5.49	10090	10170	10070	13260	7140	10200	10119.37	6.70	0	-9070	10506	10352	10236	10082	9966	10295	10025	421	3060	500	7140	10	1	84132321	8548	-362.86	5.08	12	0.04	-28.00	2001.00	16862	20240408	-39.75	4782	20240520	112.46	13623	-25.42	20250106	9800	3.67	20250214	17700	-42.60	20240408	5020	102.39	20240520	0.35	N	115450	500	420 억	5636596	N	N	864	N	N
58	20250219	160814	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10200	-150	5	-1.45	5974058710	584900	75.68	10350	10390	10120	13450	7250	10350	10213.78	6.72	0	-8422	10850	10600	10410	10160	9970	10505	10065	421	3100	500	7240	10	1	84132321	8581	-364.29	5.10	12	0.70	-28.00	2001.00	16862	20240408	-39.51	4782	20240520	113.30	13623	-25.13	20250106	9800	4.08	20250214	17700	-42.37	20240408	5020	103.19	20240520	0.34	N	115450	500	420 억	5652235	N	N	864	N	N
59	20250219	150816	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10210	-140	5	-1.35	5763268480	564233	73.01	10350	10390	10120	13450	7250	10350	10214.28	6.72	0	-1800	10850	10600	10410	10160	9970	10505	10065	421	3100	500	7240	10	1	84132321	8590	-364.64	5.10	12	0.67	-28.00	2001.00	16862	20240408	-39.45	4782	20240520	113.51	13623	-25.05	20250106	9800	4.18	20250214	17700	-42.32	20240408	5020	103.39	20240520	0.34	N	115450	500	420 억	5652235	N	N	988	N	N
60	20250219	140813	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10260	-90	5	-0.87	5339508900	522797	67.65	10350	10390	10120	13450	7250	10350	10213.28	6.72	0	1902	10850	10600	10410	10160	9970	10505	10065	421	3100	500	7240	10	1	84132321	8632	-366.43	5.13	12	0.62	-28.00	2001.00	16862	20240408	-39.15	4782	20240520	114.55	13623	-24.69	20250106	9800	4.69	20250214	17700	-42.03	20240408	5020	104.38	20240520	0.34	N	115450	500	420 억	5652235	N	N	988	N	N
61	20250219	130814	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10240	-110	5	-1.06	5106328360	500036	64.70	10350	10390	10120	13450	7250	10350	10211.85	6.72	0	-877	10850	10600	10410	10160	9970	10505	10065	421	3100	500	7240	10	1	84132321	8615	-365.71	5.12	12	0.59	-28.00	2001.00	16862	20240408	-39.27	4782	20240520	114.14	13623	-24.83	20250106	9800	4.49	20250214	17700	-42.15	20240408	5020	103.98	20240520	0.34	N	115450	500	420 억	5652235	N	N	988	N	N
62	20250219	120813	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10280	-70	5	-0.68	4655955980	456162	59.03	10350	10390	10120	13450	7250	10350	10206.72	6.72	0	4683	10850	10600	10410	10160	9970	10505	10065	421	3100	500	7240	10	1	84132321	8649	-367.14	5.14	12	0.54	-28.00	2001.00	16862	20240408	-39.03	4782	20240520	114.97	13623	-24.54	20250106	9800	4.90	20250214	17700	-41.92	20240408	5020	104.78	20240520	0.34	N	115450	500	420 억	5652235	N	N	988	N	N
63	20250219	110814	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10250	-100	5	-0.97	3721883480	365659	47.31	10350	10350	10120	13450	7250	10350	10178.44	6.72	0	-17347	10850	10600	10410	10160	9970	10505	10065	421	3100	500	7240	10	1	84132321	8624	-366.07	5.12	12	0.43	-28.00	2001.00	16862	20240408	-39.21	4782	20240520	114.35	13623	-24.76	20250106	9800	4.59	20250214	17700	-42.09	20240408	5020	104.18	20240520	0.34	N	115450	500	420 억	5652235	N	N	988	N	N
64	20250219	100814	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10160	-190	5	-1.84	2598930550	255438	33.05	10350	10350	10120	13450	7250	10350	10174.23	6.72	0	-11640	10850	10600	10410	10160	9970	10505	10065	421	3100	500	7240	10	1	84132321	8548	-362.86	5.08	12	0.30	-28.00	2001.00	16862	20240408	-39.75	4782	20240520	112.46	13623	-25.42	20250106	9800	3.67	20250214	17700	-42.60	20240408	5020	102.39	20240520	0.34	N	115450	500	420 억	5652235	N	N	988	N	N
65	20250219	090815	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10150	-200	5	-1.93	729615400	71372	9.24	10350	10350	10120	13450	7250	10350	10222.24	6.72	0	-26946	10850	10600	10410	10160	9970	10505	10065	421	3100	500	7240	10	1	84132321	8539	-362.50	5.07	12	0.08	-28.00	2001.00	16862	20240408	-39.81	4782	20240520	112.25	13623	-25.49	20250106	9800	3.57	20250214	17700	-42.66	20240408	5020	102.19	20240520	0.34	N	115450	500	420 억	5652235	N	N	988	N	N
66	20250218	160812	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10350	-90	5	-0.86	7963489640	766354	92.44	10530	10660	10220	13570	7310	10440	10391.47	6.83	0	-96194	11026	10732	10496	10202	9966	10880	10350	421	3130	500	7300	10	1	84132321	8708	-369.64	5.17	12	0.91	-28.00	2001.00	16862	20240408	-38.62	4782	20240520	116.44	13623	-24.03	20250106	9800	5.61	20250214	17700	-41.53	20240408	5020	106.18	20240520	0.31	N	115450	500	420 억	5744518	N	N	988	N	N
67	20250218	150813	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10360	-80	5	-0.77	7777086720	748346	90.27	10530	10660	10220	13570	7310	10440	10392.37	6.83	0	-95631	11026	10732	10496	10202	9966	10880	10350	421	3130	500	7300	10	1	84132321	8716	-370.00	5.18	12	0.89	-28.00	2001.00	16862	20240408	-38.56	4782	20240520	116.65	13623	-23.95	20250106	9800	5.71	20250214	17700	-41.47	20240408	5020	106.37	20240520	0.31	N	115450	500	420 억	5744518	N	N	5930	N	N
68	20250218	140814	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10390	-50	5	-0.48	7169171070	689775	83.21	10530	10660	10220	13570	7310	10440	10393.49	6.83	0	-89536	11026	10732	10496	10202	9966	10880	10350	421	3130	500	7300	10	1	84132321	8741	-371.07	5.19	12	0.82	-28.00	2001.00	16862	20240408	-38.38	4782	20240520	117.27	13623	-23.73	20250106	9800	6.02	20250214	17700	-41.30	20240408	5020	106.97	20240520	0.31	N	115450	500	420 억	5744518	N	N	5930	N	N
69	20250218	130811	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10350	-90	5	-0.86	6368540220	612634	73.90	10530	10660	10220	13570	7310	10440	10395.34	6.83	0	-100645	11026	10732	10496	10202	9966	10880	10350	421	3130	500	7300	10	1	84132321	8708	-369.64	5.17	12	0.73	-28.00	2001.00	16862	20240408	-38.62	4782	20240520	116.44	13623	-24.03	20250106	9800	5.61	20250214	17700	-41.53	20240408	5020	106.18	20240520	0.31	N	115450	500	420 억	5744518	N	N	5930	N	N
70	20250218	120812	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10310	-130	5	-1.25	5732393540	550843	66.45	10530	10660	10220	13570	7310	10440	10406.58	6.83	0	-105573	11026	10732	10496	10202	9966	10880	10350	421	3130	500	7300	10	1	84132321	8674	-368.21	5.15	12	0.65	-28.00	2001.00	16862	20240408	-38.86	4782	20240520	115.60	13623	-24.32	20250106	9800	5.20	20250214	17700	-41.75	20240408	5020	105.38	20240520	0.31	N	115450	500	420 억	5744518	N	N	5930	N	N
71	20250218	110810	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10330	-110	5	-1.05	5064009540	486114	58.64	10530	10660	10220	13570	7310	10440	10417.33	6.83	0	-102510	11026	10732	10496	10202	9966	10880	10350	421	3130	500	7300	10	1	84132321	8691	-368.93	5.16	12	0.58	-28.00	2001.00	16862	20240408	-38.74	4782	20240520	116.02	13623	-24.17	20250106	9800	5.41	20250214	17700	-41.64	20240408	5020	105.78	20240520	0.31	N	115450	500	420 억	5744518	N	N	5930	N	N
72	20250218	100811	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10330	-110	5	-1.05	3715267240	355029	42.83	10530	10660	10290	13570	7310	10440	10464.69	6.83	0	-83572	11026	10732	10496	10202	9966	10880	10350	421	3130	500	7300	10	1	84132321	8691	-368.93	5.16	12	0.42	-28.00	2001.00	16862	20240408	-38.74	4782	20240520	116.02	13623	-24.17	20250106	9800	5.41	20250214	17700	-41.64	20240408	5020	105.78	20240520	0.31	N	115450	500	420 억	5744518	N	N	5930	N	N
73	20250218	090814	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10540	100	2	0.96	1004872550	95305	11.50	10530	10660	10430	13570	7310	10440	10543.75	6.83	0	-31462	11026	10732	10496	10202	9966	10880	10350	421	3130	500	7300	10	1	84132321	8868	-376.43	5.27	12	0.11	-28.00	2001.00	16862	20240408	-37.49	4782	20240520	120.41	13623	-22.63	20250106	9800	7.55	20250214	17700	-40.45	20240408	5020	109.96	20240520	0.31	N	115450	500	420 억	5744518	N	N	5930	N	N
74	20250217	160811	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10440	170	2	1.66	8662945930	824541	69.27	10320	10790	10260	13350	7190	10270	10506.48	6.70	0	112280	11130	10700	10250	9820	9370	10915	10035	421	3080	500	7180	10	1	84132321	8783	-372.86	5.22	12	0.98	-28.00	2001.00	16862	20240408	-38.09	4782	20240520	118.32	13623	-23.36	20250106	9800	6.53	20250214	17700	-41.02	20240408	5020	107.97	20240520	0.31	N	115450	500	420 억	5633768	N	N	5930	N	N
75	20250217	150810	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10500	230	2	2.24	8208545430	781090	65.62	10320	10790	10260	13350	7190	10270	10509.09	6.70	0	116343	11130	10700	10250	9820	9370	10915	10035	421	3080	500	7180	10	1	84132321	8834	-375.00	5.25	12	0.93	-28.00	2001.00	16862	20240408	-37.73	4782	20240520	119.57	13623	-22.92	20250106	9800	7.14	20250214	17700	-40.68	20240408	5020	109.16	20240520	0.31	N	115450	500	420 억	5633768	N	N	3229	N	N
76	20250217	140809	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10590	320	2	3.12	7471569850	710977	59.73	10320	10790	10260	13350	7190	10270	10508.88	6.70	0	116630	11130	10700	10250	9820	9370	10915	10035	421	3080	500	7180	10	1	84132321	8910	-378.21	5.29	12	0.85	-28.00	2001.00	16862	20240408	-37.20	4782	20240520	121.46	13623	-22.26	20250106	9800	8.06	20250214	17700	-40.17	20240408	5020	110.96	20240520	0.31	N	115450	500	420 억	5633768	N	N	3229	N	N
77	20250217	130811	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10560	290	2	2.82	6166863400	588416	49.43	10320	10790	10260	13350	7190	10270	10480.45	6.70	0	83374	11130	10700	10250	9820	9370	10915	10035	421	3080	500	7180	10	1	84132321	8884	-377.14	5.28	12	0.70	-28.00	2001.00	16862	20240408	-37.37	4782	20240520	120.83	13623	-22.48	20250106	9800	7.76	20250214	17700	-40.34	20240408	5020	110.36	20240520	0.31	N	115450	500	420 억	5633768	N	N	3229	N	N
78	20250217	120812	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10640	370	2	3.60	4663784660	447322	37.58	10320	10640	10260	13350	7190	10270	10426.01	6.70	0	83690	11130	10700	10250	9820	9370	10915	10035	421	3080	500	7180	10	1	84132321	8952	-380.00	5.32	12	0.53	-28.00	2001.00	16862	20240408	-36.90	4782	20240520	122.50	13623	-21.90	20250106	9800	8.57	20250214	17700	-39.89	20240408	5020	111.95	20240520	0.31	N	115450	500	420 억	5633768	N	N	3229	N	N
79	20250217	110811	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10530	260	2	2.53	3275363040	315479	26.50	10320	10540	10260	13350	7190	10270	10382.19	6.70	0	59795	11130	10700	10250	9820	9370	10915	10035	421	3080	500	7180	10	1	84132321	8859	-376.07	5.26	12	0.37	-28.00	2001.00	16862	20240408	-37.55	4782	20240520	120.20	13623	-22.70	20250106	9800	7.45	20250214	17700	-40.51	20240408	5020	109.76	20240520	0.31	N	115450	500	420 억	5633768	N	N	3229	N	N
80	20250217	100808	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10270	0	3	0.00	2023337030	195114	16.39	10320	10500	10260	13350	7190	10270	10370.02	6.70	0	-3603	11130	10700	10250	9820	9370	10915	10035	421	3080	500	7180	10	1	84132321	8640	-366.79	5.13	12	0.23	-28.00	2001.00	16862	20240408	-39.09	4782	20240520	114.76	13623	-24.61	20250106	9800	4.80	20250214	17700	-41.98	20240408	5020	104.58	20240520	0.31	N	115450	500	420 억	5633768	N	N	3229	N	N
81	20250217	090810	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10450	180	2	1.75	571825130	55398	4.65	10320	10490	10270	13350	7190	10270	10322.13	6.70	0	387	11130	10700	10250	9820	9370	10915	10035	421	3080	500	7180	10	1	84132321	8792	-373.21	5.22	12	0.07	-28.00	2001.00	16862	20240408	-38.03	4782	20240520	118.53	13623	-23.29	20250106	9800	6.63	20250214	17700	-40.96	20240408	5020	108.17	20240520	0.31	N	115450	500	420 억	5633768	N	N	3229	N	N
82	20250214	160806	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10270	370	2	3.74	12248672340	1186485	289.22	9800	10680	9800	12870	6930	9900	10323.53	6.81	0	-103521	10200	10050	9950	9800	9700	10000	9750	421	2970	500	6930	10	1	84132321	8640	-366.79	5.13	12	1.41	-28.00	2001.00	16862	20240408	-39.09	4782	20240520	114.76	13623	-24.61	20250106	9800	4.80	20250214	17700	-41.98	20240408	5020	104.58	20240520	0.30	N	115450	500	420 억	5729007	N	N	3229	N	N
83	20250214	150804	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10290	390	2	3.94	11913895930	1153948	281.29	9800	10680	9800	12870	6930	9900	10324.47	6.81	0	-103712	10200	10050	9950	9800	9700	10000	9750	421	2970	500	6930	10	1	84132321	8657	-367.50	5.14	12	1.37	-28.00	2001.00	16862	20240408	-38.98	4782	20240520	115.18	13623	-24.47	20250106	9800	5.00	20250214	17700	-41.86	20240408	5020	104.98	20240520	0.30	N	115450	500	420 억	5729007	N	N	113	N	N
84	20250214	140805	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10280	380	2	3.84	11173848100	1082209	263.80	9800	10680	9800	12870	6930	9900	10325.04	6.81	0	-123521	10200	10050	9950	9800	9700	10000	9750	421	2970	500	6930	10	1	84132321	8649	-367.14	5.14	12	1.29	-28.00	2001.00	16862	20240408	-39.03	4782	20240520	114.97	13623	-24.54	20250106	9800	4.90	20250214	17700	-41.92	20240408	5020	104.78	20240520	0.30	N	115450	500	420 억	5729007	N	N	113	N	N
85	20250214	130808	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10260	360	2	3.64	10642342880	1030498	251.20	9800	10680	9800	12870	6930	9900	10327.38	6.81	0	-139186	10200	10050	9950	9800	9700	10000	9750	421	2970	500	6930	10	1	84132321	8632	-366.43	5.13	12	1.22	-28.00	2001.00	16862	20240408	-39.15	4782	20240520	114.55	13623	-24.69	20250106	9800	4.69	20250214	17700	-42.03	20240408	5020	104.38	20240520	0.30	N	115450	500	420 억	5729007	N	N	113	N	N
86	20250214	120805	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10250	350	2	3.54	10017985830	969715	236.38	9800	10680	9800	12870	6930	9900	10330.86	6.81	0	-135790	10200	10050	9950	9800	9700	10000	9750	421	2970	500	6930	10	1	84132321	8624	-366.07	5.12	12	1.15	-28.00	2001.00	16862	20240408	-39.21	4782	20240520	114.35	13623	-24.76	20250106	9800	4.59	20250214	17700	-42.09	20240408	5020	104.18	20240520	0.30	N	115450	500	420 억	5729007	N	N	113	N	N
87	20250214	110802	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10100	200	2	2.02	8879797810	858462	209.26	9800	10680	9800	12870	6930	9900	10343.84	6.81	0	-129154	10200	10050	9950	9800	9700	10000	9750	421	2970	500	6930	10	1	84132321	8497	-360.71	5.05	12	1.02	-28.00	2001.00	16862	20240408	-40.10	4782	20240520	111.21	13623	-25.86	20250106	9800	3.06	20250214	17700	-42.94	20240408	5020	101.20	20240520	0.30	N	115450	500	420 억	5729007	N	N	113	N	N
88	20250214	100803	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10410	510	2	5.15	6528659080	628318	153.16	9800	10680	9800	12870	6930	9900	10390.69	6.81	0	-84831	10200	10050	9950	9800	9700	10000	9750	421	2970	500	6930	10	1	84132321	8758	-371.79	5.20	12	0.75	-28.00	2001.00	16862	20240408	-38.26	4782	20240520	117.69	13623	-23.59	20250106	9800	6.22	20250214	17700	-41.19	20240408	5020	107.37	20240520	0.30	N	115450	500	420 억	5729007	N	N	113	N	N
89	20250214	090807	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9960	60	2	0.61	273969860	27700	6.75	9800	9990	9800	12870	6930	9900	9890.61	6.81	0	9538	10200	10050	9950	9800	9700	10000	9750	421	2970	500	6930	10	1	84132321	8380	-355.71	4.98	12	0.03	-28.00	2001.00	16862	20240408	-40.93	4782	20240520	108.28	13623	-26.89	20250106	9800	1.63	20250214	17700	-43.73	20240408	5020	98.41	20240520	0.30	N	115450	500	420 억	5729007	N	N	113	N	N
90	20250213	160758	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9900	-140	5	-1.39	4035788700	405607	117.53	10010	10100	9850	13050	7030	10040	9949.89	6.84	381975	-21984	10253	10146	10053	9946	9853	10100	9900	421	3010	500	7020	10	1	84132321	8329	-353.57	4.95	12	0.48	-28.00	2001.00	16862	20240408	-41.29	4782	20240520	107.03	13623	-27.33	20250106	9850	0.51	20250213	17700	-44.07	20240408	5020	97.21	20240520	0.31	N	115450	500	420 억	5752575	N	N	113	N	N
91	20250213	150759	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9920	-120	5	-1.20	3607556260	362366	105.00	10010	10100	9850	13050	7030	10040	9955.40	6.84	381975	-21571	10253	10146	10053	9946	9853	10100	9900	421	3010	500	7020	10	1	84132321	8346	-354.29	4.96	12	0.43	-28.00	2001.00	16862	20240408	-41.17	4782	20240520	107.44	13623	-27.18	20250106	9850	0.71	20250213	17700	-43.95	20240408	5020	97.61	20240520	0.31	N	115450	500	420 억	5752575	N	N	331	N	N
92	20250213	140757	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9910	-130	5	-1.29	3266594970	328058	95.06	10010	10100	9850	13050	7030	10040	9957.19	6.84	381975	-23658	10253	10146	10053	9946	9853	10100	9900	421	3010	500	7020	10	1	84132321	8338	-353.93	4.95	12	0.39	-28.00	2001.00	16862	20240408	-41.23	4782	20240520	107.24	13623	-27.26	20250106	9850	0.61	20250213	17700	-44.01	20240408	5020	97.41	20240520	0.31	N	115450	500	420 억	5752575	N	N	331	N	N
93	20250213	130757	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9940	-100	5	-1.00	2985236620	299729	86.85	10010	10100	9850	13050	7030	10040	9959.60	6.84	381975	-18818	10253	10146	10053	9946	9853	10100	9900	421	3010	500	7020	10	1	84132321	8363	-355.00	4.97	12	0.36	-28.00	2001.00	16862	20240408	-41.05	4782	20240520	107.86	13623	-27.04	20250106	9850	0.91	20250213	17700	-43.84	20240408	5020	98.01	20240520	0.31	N	115450	500	420 억	5752575	N	N	331	N	N
94	20250213	120757	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9980	-60	5	-0.60	2586116710	259552	75.21	10010	10100	9850	13050	7030	10040	9963.56	6.84	381975	-20883	10253	10146	10053	9946	9853	10100	9900	421	3010	500	7020	10	1	84132321	8396	-356.43	4.99	12	0.31	-28.00	2001.00	16862	20240408	-40.81	4782	20240520	108.70	13623	-26.74	20250106	9850	1.32	20250213	17700	-43.62	20240408	5020	98.80	20240520	0.31	N	115450	500	420 억	5752575	N	N	331	N	N
95	20250213	110756	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10030	-10	5	-0.10	2364851020	237478	68.81	10010	10100	9850	13050	7030	10040	9957.95	6.84	381975	-19528	10253	10146	10053	9946	9853	10100	9900	421	3010	500	7020	10	1	84132321	8438	-358.21	5.01	12	0.28	-28.00	2001.00	16862	20240408	-40.52	4782	20240520	109.74	13623	-26.37	20250106	9850	1.83	20250213	17700	-43.33	20240408	5020	99.80	20240520	0.31	N	115450	500	420 억	5752575	N	N	331	N	N
96	20250213	100758	55	60.00	KSQ150	유통	N	N	N	Y	60	N	9940	-100	5	-1.00	1472794030	147554	42.76	10010	10100	9910	13050	7030	10040	9981.11	6.84	381975	-22385	10253	10146	10053	9946	9853	10100	9900	421	3010	500	7020	10	1	84132321	8363	-355.00	4.97	12	0.18	-28.00	2001.00	16862	20240408	-41.05	4782	20240520	107.86	13623	-27.04	20250106	9910	0.30	20250213	17700	-43.84	20240408	5020	98.01	20240520	0.31	N	115450	500	420 억	5752575	N	N	331	N	N
97	20250213	090754	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10000	-40	5	-0.40	402539070	40390	11.70	10010	10060	9910	13050	7030	10040	9965.00	6.84	381975	-2633	10253	10146	10053	9946	9853	10100	9900	421	3010	500	7020	10	1	84132321	8413	-357.14	5.00	12	0.05	-28.00	2001.00	16862	20240408	-40.70	4782	20240520	109.12	13623	-26.59	20250106	9910	0.91	20250213	17700	-43.50	20240408	5020	99.20	20240520	0.31	N	115450	500	420 억	5752575	N	N	331	N	N
98	20250212	160752	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10040	-60	5	-0.59	3437575430	342790	76.58	10090	10160	9960	13130	7070	10100	10028.22	6.74	0	-26476	10486	10292	10136	9942	9786	10275	9925	401	3030	500	7070	10	1	80139933	8046	-358.57	5.02	12	0.43	-28.00	2001.00	16862	20240408	-40.46	4782	20240520	109.95	13623	-26.30	20250106	9960	0.80	20250212	17700	-43.28	20240408	5020	100.00	20240520	0.30	N	115450	500	400 억	5399013	N	N	331	N	N
99	20250212	150751	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10020	-80	5	-0.79	3307325200	329799	73.67	10090	10160	9960	13130	7070	10100	10028.31	6.74	0	-28633	10486	10292	10136	9942	9786	10275	9925	401	3030	500	7070	10	1	80139933	8030	-357.86	5.01	12	0.41	-28.00	2001.00	16862	20240408	-40.58	4782	20240520	109.54	13623	-26.45	20250106	9960	0.60	20250212	17700	-43.39	20240408	5020	99.60	20240520	0.30	N	115450	500	400 억	5399013	N	N	3698	N	N
100	20250212	140753	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10000	-100	5	-0.99	2781537970	277208	61.93	10090	10160	9960	13130	7070	10100	10034.12	6.74	0	-35233	10486	10292	10136	9942	9786	10275	9925	401	3030	500	7070	10	1	80139933	8014	-357.14	5.00	12	0.35	-28.00	2001.00	16862	20240408	-40.70	4782	20240520	109.12	13623	-26.59	20250106	9960	0.40	20250212	17700	-43.50	20240408	5020	99.20	20240520	0.30	N	115450	500	400 억	5399013	N	N	3698	N	N
101	20250212	130754	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10050	-50	5	-0.50	2372800100	236494	52.83	10090	10160	9960	13130	7070	10100	10033.24	6.74	0	-46980	10486	10292	10136	9942	9786	10275	9925	401	3030	500	7070	10	1	80139933	8054	-358.93	5.02	12	0.30	-28.00	2001.00	16862	20240408	-40.40	4782	20240520	110.16	13623	-26.23	20250106	9960	0.90	20250212	17700	-43.22	20240408	5020	100.20	20240520	0.30	N	115450	500	400 억	5399013	N	N	3698	N	N
102	20250212	120750	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10000	-100	5	-0.99	1624945430	161664	36.11	10090	10160	9990	13130	7070	10100	10051.37	6.74	0	-36112	10486	10292	10136	9942	9786	10275	9925	401	3030	500	7070	10	1	80139933	8014	-357.14	5.00	12	0.20	-28.00	2001.00	16862	20240408	-40.70	4782	20240520	109.12	13623	-26.59	20250106	9980	0.20	20250211	17700	-43.50	20240408	5020	99.20	20240520	0.30	N	115450	500	400 억	5399013	N	N	3698	N	N
103	20250212	110750	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10050	-50	5	-0.50	1313108990	130573	29.17	10090	10160	10000	13130	7070	10100	10056.51	6.74	0	-31147	10486	10292	10136	9942	9786	10275	9925	401	3030	500	7070	10	1	80139933	8054	-358.93	5.02	12	0.16	-28.00	2001.00	16862	20240408	-40.40	4782	20240520	110.16	13623	-26.23	20250106	9980	0.70	20250211	17700	-43.22	20240408	5020	100.20	20240520	0.30	N	115450	500	400 억	5399013	N	N	3698	N	N
104	20250212	100744	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10070	-30	5	-0.30	693553070	68815	15.37	10090	10160	10020	13130	7070	10100	10078.52	6.74	0	-18714	10486	10292	10136	9942	9786	10275	9925	401	3030	500	7070	10	1	80139933	8070	-359.64	5.03	12	0.09	-28.00	2001.00	16862	20240408	-40.28	4782	20240520	110.58	13623	-26.08	20250106	9980	0.90	20250211	17700	-43.11	20240408	5020	100.60	20240520	0.30	N	115450	500	400 억	5399013	N	N	3698	N	N
105	20250212	090745	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10050	-50	5	-0.50	175895700	17403	3.89	10090	10160	10050	13130	7070	10100	10107.21	6.74	0	-7481	10486	10292	10136	9942	9786	10275	9925	401	3030	500	7070	10	1	80139933	8054	-358.93	5.02	12	0.02	-28.00	2001.00	16862	20240408	-40.40	4782	20240520	110.16	13623	-26.23	20250106	9980	0.70	20250211	17700	-43.22	20240408	5020	100.20	20240520	0.30	N	115450	500	400 억	5399013	N	N	3698	N	N
106	20250211	160753	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10100	-10	5	-0.10	4523624420	445788	103.64	10100	10330	9980	13140	7080	10110	10147.52	6.70	0	14391	10603	10356	10213	9966	9823	10285	9895	401	3030	500	7070	10	1	80139933	8094	-360.71	5.05	12	0.56	-28.00	2001.00	16862	20240408	-40.10	4782	20240520	111.21	13623	-25.86	20250106	9980	1.20	20250211	17700	-42.94	20240408	5020	101.20	20240520	0.30	N	115450	500	400 억	5371338	N	N	3698	N	N
107	20250211	150753	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10110	0	3	0.00	4371421500	430718	100.14	10100	10330	9980	13140	7080	10110	10149.17	6.70	0	16662	10603	10356	10213	9966	9823	10285	9895	401	3030	500	7070	10	1	80139933	8102	-361.07	5.05	12	0.54	-28.00	2001.00	16862	20240408	-40.04	4782	20240520	111.42	13623	-25.79	20250106	9980	1.30	20250211	17700	-42.88	20240408	5020	101.39	20240520	0.30	N	115450	500	400 억	5371338	N	N	11809	N	N
108	20250211	140754	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10260	150	2	1.48	3867052330	381141	88.61	10100	10330	9980	13140	7080	10110	10146.01	6.70	0	24127	10603	10356	10213	9966	9823	10285	9895	401	3030	500	7070	10	1	80139933	8222	-366.43	5.13	12	0.48	-28.00	2001.00	16862	20240408	-39.15	4782	20240520	114.55	13623	-24.69	20250106	9980	2.81	20250211	17700	-42.03	20240408	5020	104.38	20240520	0.30	N	115450	500	400 억	5371338	N	N	11809	N	N
109	20250211	130753	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10260	150	2	1.48	3571318290	352245	81.89	10100	10330	9980	13140	7080	10110	10138.75	6.70	0	19938	10603	10356	10213	9966	9823	10285	9895	401	3030	500	7070	10	1	80139933	8222	-366.43	5.13	12	0.44	-28.00	2001.00	16862	20240408	-39.15	4782	20240520	114.55	13623	-24.69	20250106	9980	2.81	20250211	17700	-42.03	20240408	5020	104.38	20240520	0.30	N	115450	500	400 억	5371338	N	N	11809	N	N
110	20250211	120751	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10300	190	2	1.88	3243614190	320329	74.47	10100	10330	9980	13140	7080	10110	10125.90	6.70	0	24109	10603	10356	10213	9966	9823	10285	9895	401	3030	500	7070	10	1	80139933	8254	-367.86	5.15	12	0.40	-28.00	2001.00	16862	20240408	-38.92	4782	20240520	115.39	13623	-24.39	20250106	9980	3.21	20250211	17700	-41.81	20240408	5020	105.18	20240520	0.30	N	115450	500	400 억	5371338	N	N	11809	N	N
111	20250211	110753	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10170	60	2	0.59	2323294420	230654	53.63	10100	10180	9980	13140	7080	10110	10072.60	6.70	0	36220	10603	10356	10213	9966	9823	10285	9895	401	3030	500	7070	10	1	80139933	8150	-363.21	5.08	12	0.29	-28.00	2001.00	16862	20240408	-39.69	4782	20240520	112.67	13623	-25.35	20250106	9980	1.90	20250211	17700	-42.54	20240408	5020	102.59	20240520	0.30	N	115450	500	400 억	5371338	N	N	11809	N	N
112	20250211	100754	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10120	10	2	0.10	1678010830	166674	38.75	10100	10180	9980	13140	7080	10110	10067.56	6.70	0	15360	10603	10356	10213	9966	9823	10285	9895	401	3030	500	7070	10	1	80139933	8110	-361.43	5.06	12	0.21	-28.00	2001.00	16862	20240408	-39.98	4782	20240520	111.63	13623	-25.71	20250106	9980	1.40	20250211	17700	-42.82	20240408	5020	101.59	20240520	0.30	N	115450	500	400 억	5371338	N	N	11809	N	N
113	20250211	090756	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10120	10	2	0.10	454387310	44984	10.46	10100	10180	10000	13140	7080	10110	10101.04	6.70	0	4605	10603	10356	10213	9966	9823	10285	9895	401	3030	500	7070	10	1	80139933	8110	-361.43	5.06	12	0.06	-28.00	2001.00	16862	20240408	-39.98	4782	20240520	111.63	13623	-25.71	20250106	10000	1.20	20250211	17700	-42.82	20240408	5020	101.59	20240520	0.30	N	115450	500	400 억	5371338	N	N	11809	N	N
114	20250210	160749	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10110	-290	5	-2.79	4307490000	422990	70.14	10400	10460	10070	13520	7280	10400	10183.47	6.74	0	-59980	10833	10616	10333	10116	9833	10725	10225	401	3120	500	7280	10	1	80139933	8102	-361.07	5.05	12	0.53	-28.00	2001.00	16862	20240408	-40.04	4396	20240126	129.98	13623	-25.79	20250106	10050	0.60	20250207	17700	-42.88	20240408	5020	101.39	20240520	0.30	N	115450	500	400 억	5398919	N	N	11809	N	N
115	20250210	150748	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10100	-300	5	-2.88	3905919880	383256	63.56	10400	10460	10070	13520	7280	10400	10191.36	6.74	0	-48883	10833	10616	10333	10116	9833	10725	10225	401	3120	500	7280	10	1	80139933	8094	-360.71	5.05	12	0.48	-28.00	2001.00	16862	20240408	-40.10	4396	20240126	129.75	13623	-25.86	20250106	10050	0.50	20250207	17700	-42.94	20240408	5020	101.20	20240520	0.30	N	115450	500	400 억	5398919	N	N	9558	N	N
116	20250210	140747	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10130	-270	5	-2.60	3369356000	330346	54.78	10400	10460	10070	13520	7280	10400	10199.41	6.74	0	-41107	10833	10616	10333	10116	9833	10725	10225	401	3120	500	7280	10	1	80139933	8118	-361.79	5.06	12	0.41	-28.00	2001.00	16862	20240408	-39.92	4396	20240126	130.44	13623	-25.64	20250106	10050	0.80	20250207	17700	-42.77	20240408	5020	101.79	20240520	0.30	N	115450	500	400 억	5398919	N	N	9558	N	N
117	20250210	130749	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10150	-250	5	-2.40	2764118910	270568	44.87	10400	10460	10070	13520	7280	10400	10215.92	6.74	0	-30447	10833	10616	10333	10116	9833	10725	10225	401	3120	500	7280	10	1	80139933	8134	-362.50	5.07	12	0.34	-28.00	2001.00	16862	20240408	-39.81	4396	20240126	130.89	13623	-25.49	20250106	10050	1.00	20250207	17700	-42.66	20240408	5020	102.19	20240520	0.30	N	115450	500	400 억	5398919	N	N	9558	N	N
118	20250210	120746	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10160	-240	5	-2.31	2386717570	233433	38.71	10400	10460	10070	13520	7280	10400	10224.35	6.74	0	-22065	10833	10616	10333	10116	9833	10725	10225	401	3120	500	7280	10	1	80139933	8142	-362.86	5.08	12	0.29	-28.00	2001.00	16862	20240408	-39.75	4396	20240126	131.12	13623	-25.42	20250106	10050	1.09	20250207	17700	-42.60	20240408	5020	102.39	20240520	0.30	N	115450	500	400 억	5398919	N	N	9558	N	N
119	20250210	110743	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10250	-150	5	-1.44	1890590340	184744	30.64	10400	10460	10070	13520	7280	10400	10233.48	6.74	0	-13782	10833	10616	10333	10116	9833	10725	10225	401	3120	500	7280	10	1	80139933	8214	-366.07	5.12	12	0.23	-28.00	2001.00	16862	20240408	-39.21	4396	20240126	133.17	13623	-24.76	20250106	10050	1.99	20250207	17700	-42.09	20240408	5020	104.18	20240520	0.30	N	115450	500	400 억	5398919	N	N	9558	N	N
120	20250210	100743	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10380	-20	5	-0.19	1489304790	145912	24.20	10400	10460	10070	13520	7280	10400	10206.74	6.74	0	-3560	10833	10616	10333	10116	9833	10725	10225	401	3120	500	7280	10	1	80139933	8319	-370.71	5.19	12	0.18	-28.00	2001.00	16862	20240408	-38.44	4396	20240126	136.12	13623	-23.81	20250106	10050	3.28	20250207	17700	-41.36	20240408	5020	106.77	20240520	0.30	N	115450	500	400 억	5398919	N	N	9558	N	N
121	20250210	090740	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10080	-320	5	-3.08	346530600	33883	5.62	10400	10400	10080	13520	7280	10400	10226.76	6.74	0	-16071	10833	10616	10333	10116	9833	10725	10225	401	3120	500	7280	10	1	80139933	8078	-360.00	5.04	12	0.04	-28.00	2001.00	16862	20240408	-40.22	4396	20240126	129.30	13623	-26.01	20250106	10050	0.30	20250207	17700	-43.05	20240408	5020	100.80	20240520	0.30	N	115450	500	400 억	5398919	N	N	9558	N	N
122	20250207	160734	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10400	60	2	0.58	6118061250	596483	77.01	10340	10550	10050	13440	7240	10340	10256.57	6.77	0	-51875	11286	10812	10506	10032	9726	10660	9880	401	3100	500	7230	10	1	80139933	8335	-371.43	5.20	12	0.74	-28.00	2001.00	16862	20240408	-38.32	3934	20240125	164.36	13623	-23.66	20250106	10050	3.48	20250207	17700	-41.24	20240408	5020	107.17	20240520	0.29	N	115450	500	400 억	5428827	N	N	9558	N	N
123	20250207	150736	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10430	90	2	0.87	5821063590	567915	73.32	10340	10550	10050	13440	7240	10340	10249.88	6.77	0	-45314	11286	10812	10506	10032	9726	10660	9880	401	3100	500	7230	10	1	80139933	8359	-372.50	5.21	12	0.71	-28.00	2001.00	16862	20240408	-38.14	3934	20240125	165.12	13623	-23.44	20250106	10050	3.78	20250207	17700	-41.07	20240408	5020	107.77	20240520	0.29	N	115450	500	400 억	5428827	N	N	7611	N	N
124	20250207	140736	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10220	-120	5	-1.16	5101664050	498564	64.37	10340	10530	10050	13440	7240	10340	10232.71	6.77	0	-30941	11286	10812	10506	10032	9726	10660	9880	401	3100	500	7230	10	1	80139933	8190	-365.00	5.11	12	0.62	-28.00	2001.00	16862	20240408	-39.39	3934	20240125	159.79	13623	-24.98	20250106	10050	1.69	20250207	17700	-42.26	20240408	5020	103.59	20240520	0.29	N	115450	500	400 억	5428827	N	N	7611	N	N
125	20250207	130734	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10120	-220	5	-2.13	4105755830	401353	51.82	10340	10530	10050	13440	7240	10340	10229.79	6.77	0	-12290	11286	10812	10506	10032	9726	10660	9880	401	3100	500	7230	10	1	80139933	8110	-361.43	5.06	12	0.50	-28.00	2001.00	16862	20240408	-39.98	3934	20240125	157.24	13623	-25.71	20250106	10050	0.70	20250207	17700	-42.82	20240408	5020	101.59	20240520	0.29	N	115450	500	400 억	5428827	N	N	7611	N	N
126	20250207	120734	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10130	-210	5	-2.03	3179837900	309579	39.97	10340	10530	10100	13440	7240	10340	10271.49	6.77	0	-28431	11286	10812	10506	10032	9726	10660	9880	401	3100	500	7230	10	1	80139933	8118	-361.79	5.06	12	0.39	-28.00	2001.00	16862	20240408	-39.92	3934	20240125	157.50	13623	-25.64	20250106	10100	0.30	20250207	17700	-42.77	20240408	5020	101.79	20240520	0.29	N	115450	500	400 억	5428827	N	N	7611	N	N
127	20250207	110732	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10160	-180	5	-1.74	2698976930	262103	33.84	10340	10530	10100	13440	7240	10340	10297.39	6.77	0	-24745	11286	10812	10506	10032	9726	10660	9880	401	3100	500	7230	10	1	80139933	8142	-362.86	5.08	12	0.33	-28.00	2001.00	16862	20240408	-39.75	3934	20240125	158.26	13623	-25.42	20250106	10100	0.59	20250207	17700	-42.60	20240408	5020	102.39	20240520	0.29	N	115450	500	400 억	5428827	N	N	7611	N	N
128	20250207	100734	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10240	-100	5	-0.97	1762396050	169906	21.94	10340	10530	10200	13440	7240	10340	10372.77	6.77	0	-28153	11286	10812	10506	10032	9726	10660	9880	401	3100	500	7230	10	1	80139933	8206	-365.71	5.12	12	0.21	-28.00	2001.00	16862	20240408	-39.27	3934	20240125	160.29	13623	-24.83	20250106	10200	0.39	20250207	17700	-42.15	20240408	5020	103.98	20240520	0.29	N	115450	500	400 억	5428827	N	N	7611	N	N
129	20250207	090739	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10330	-10	5	-0.10	356383810	34398	4.44	10340	10450	10280	13440	7240	10340	10360.60	6.77	0	-4537	11286	10812	10506	10032	9726	10660	9880	401	3100	500	7230	10	1	80139933	8278	-368.93	5.16	12	0.04	-28.00	2001.00	16862	20240408	-38.74	3934	20240125	162.58	13623	-24.17	20250106	10200	1.27	20250206	17700	-41.64	20240408	5020	105.78	20240520	0.29	N	115450	500	400 억	5428827	N	N	7611	N	N
130	20250206	160716	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10340	-570	5	-5.22	8068936980	763661	156.36	10910	10980	10200	14180	7640	10910	10567.75	6.83	0	-55549	11403	11156	11033	10786	10663	11095	10725	401	3270	500	7630	10	1	80139933	8286	-369.29	5.17	12	0.95	-28.00	2001.00	16862	20240408	-38.68	3858	20240124	168.01	13623	-24.10	20250106	10200	1.37	20250206	17700	-41.58	20240408	5020	105.98	20240520	0.27	N	115450	500	400 억	5473822	N	N	7611	N	N
131	20250206	150720	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10370	-540	5	-4.95	7202505100	679623	139.15	10910	10980	10320	14180	7640	10910	10597.77	6.83	0	-48871	11403	11156	11033	10786	10663	11095	10725	401	3270	500	7630	10	1	80139933	8311	-370.36	5.18	12	0.85	-28.00	2001.00	16862	20240408	-38.50	3858	20240124	168.79	13623	-23.88	20250106	10320	0.48	20250206	17700	-41.41	20240408	5020	106.57	20240520	0.27	N	115450	500	400 억	5473822	N	N	7420	N	N
132	20250206	140721	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10430	-480	5	-4.40	5852204940	549573	112.52	10910	10980	10360	14180	7640	10910	10648.61	6.83	0	-43968	11403	11156	11033	10786	10663	11095	10725	401	3270	500	7630	10	1	80139933	8359	-372.50	5.21	12	0.69	-28.00	2001.00	16862	20240408	-38.14	3858	20240124	170.35	13623	-23.44	20250106	10360	0.68	20250206	17700	-41.07	20240408	5020	107.77	20240520	0.27	N	115450	500	400 억	5473822	N	N	7420	N	N
133	20250206	130718	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10650	-260	5	-2.38	3558106020	330756	67.72	10910	10980	10600	14180	7640	10910	10757.47	6.83	0	-43295	11403	11156	11033	10786	10663	11095	10725	401	3270	500	7630	10	1	80139933	8535	-380.36	5.32	12	0.41	-28.00	2001.00	16862	20240408	-36.84	3858	20240124	176.05	13623	-21.82	20250106	10600	0.47	20250206	17700	-39.83	20240408	5020	112.15	20240520	0.27	N	115450	500	400 억	5473822	N	N	7420	N	N
134	20250206	120715	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10780	-130	5	-1.19	2214730370	204733	41.92	10910	10980	10730	14180	7640	10910	10817.63	6.83	0	-14242	11403	11156	11033	10786	10663	11095	10725	401	3270	500	7630	10	1	80139933	8639	-385.00	5.39	12	0.26	-28.00	2001.00	16862	20240408	-36.07	3858	20240124	179.42	13623	-20.87	20250106	10730	0.47	20250206	17700	-39.10	20240408	5020	114.74	20240520	0.27	N	115450	500	400 억	5473822	N	N	7420	N	N
135	20250206	110711	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10770	-140	5	-1.28	1823003320	168328	34.46	10910	10980	10740	14180	7640	10910	10830.04	6.83	0	-15392	11403	11156	11033	10786	10663	11095	10725	401	3270	500	7630	10	1	80139933	8631	-384.64	5.38	12	0.21	-28.00	2001.00	16862	20240408	-36.13	3858	20240124	179.16	13623	-20.94	20250106	10740	0.28	20250206	17700	-39.15	20240408	5020	114.54	20240520	0.27	N	115450	500	400 억	5473822	N	N	7420	N	N
136	20250206	100712	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10870	-40	5	-0.37	1202781210	110769	22.68	10910	10980	10750	14180	7640	10910	10858.44	6.83	0	-5441	11403	11156	11033	10786	10663	11095	10725	401	3270	500	7630	10	1	80139933	8711	-388.21	5.43	12	0.14	-28.00	2001.00	16862	20240408	-35.54	3858	20240124	181.75	13623	-20.21	20250106	10750	1.12	20250206	17700	-38.59	20240408	5020	116.53	20240520	0.27	N	115450	500	400 억	5473822	N	N	7420	N	N
137	20250206	090721	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10770	-140	5	-1.28	283047530	26022	5.33	10910	10980	10750	14180	7640	10910	10877.17	6.83	0	-1339	11403	11156	11033	10786	10663	11095	10725	401	3270	500	7630	10	1	80139933	8631	-384.64	5.38	12	0.03	-28.00	2001.00	16862	20240408	-36.13	3858	20240124	179.16	13623	-20.94	20250106	10750	0.19	20250206	17700	-39.15	20240408	5020	114.54	20240520	0.27	N	115450	500	400 억	5473822	N	N	7420	N	N
138	20250205	160709	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10910	-370	5	-3.28	5332967150	481917	110.26	11240	11280	10910	14660	7900	11280	11066.34	6.93	0	-87369	11780	11530	11390	11140	11000	11460	11070	401	3380	500	7890	10	1	80139933	8743	-389.64	5.45	12	0.60	-28.00	2001.00	16862	20240408	-35.30	3743	20240123	191.48	13623	-19.91	20250106	10910	0.00	20250205	17700	-38.36	20240408	5020	117.33	20240520	0.27	N	115450	500	400 억	5550888	N	N	7420	N	N
139	20250205	150713	55	60.00	KSQ150	유통	N	N	N	Y	60	N	10940	-340	5	-3.01	4869111500	439477	100.55	11240	11280	10920	14660	7900	11280	11079.33	6.93	0	-82133	11780	11530	11390	11140	11000	11460	11070	401	3380	500	7890	10	1	80139933	8767	-390.71	5.47	12	0.55	-28.00	2001.00	16862	20240408	-35.12	3743	20240123	192.28	13623	-19.69	20250106	10920	0.18	20250205	17700	-38.19	20240408	5020	117.93	20240520	0.27	N	115450	500	400 억	5550888	N	N	5143	N	N
140	20250205	140711	55	60.00	KSQ150	유통	N	N	N	Y	60	N	11080	-200	5	-1.77	3657488990	329394	75.36	11240	11280	10990	14660	7900	11280	11103.69	6.93	0	-56583	11780	11530	11390	11140	11000	11460	11070	401	3380	500	7890	10	1	80139933	8880	-395.71	5.54	12	0.41	-28.00	2001.00	16862	20240408	-34.29	3743	20240123	196.02	13623	-18.67	20250106	10980	0.91	20250124	17700	-37.40	20240408	5020	120.72	20240520	0.27	N	115450	500	400 억	5550888	N	N	5143	N	N
141	20250205	130710	55	60.00	KSQ150	유통	N	N	N	Y	60	N	11090	-190	5	-1.68	2905923980	261642	59.86	11240	11280	10990	14660	7900	11280	11106.49	6.93	0	-17810	11780	11530	11390	11140	11000	11460	11070	401	3380	500	7890	10	1	80139933	8888	-396.07	5.54	12	0.33	-28.00	2001.00	16862	20240408	-34.23	3743	20240123	196.29	13623	-18.59	20250106	10980	1.00	20250124	17700	-37.34	20240408	5020	120.92	20240520	0.27	N	115450	500	400 억	5550888	N	N	5143	N	N
142	20250205	120712	55	60.00	KSQ150	유통	N	N	N	Y	60	N	11110	-170	5	-1.51	2719952820	244894	56.03	11240	11280	10990	14660	7900	11280	11106.65	6.93	0	-16580	11780	11530	11390	11140	11000	11460	11070	401	3380	500	7890	10	1	80139933	8904	-396.79	5.55	12	0.31	-28.00	2001.00	16862	20240408	-34.11	3743	20240123	196.82	13623	-18.45	20250106	10980	1.18	20250124	17700	-37.23	20240408	5020	121.31	20240520	0.27	N	115450	500	400 억	5550888	N	N	5143	N	N
143	20250205	110711	55	60.00	KSQ150	유통	N	N	N	Y	60	N	11130	-150	5	-1.33	2095796090	188433	43.11	11240	11280	11010	14660	7900	11280	11122.23	6.93	0	-17697	11780	11530	11390	11140	11000	11460	11070	401	3380	500	7890	10	1	80139933	8920	-397.50	5.56	12	0.24	-28.00	2001.00	16862	20240408	-33.99	3743	20240123	197.36	13623	-18.30	20250106	10980	1.37	20250124	17700	-37.12	20240408	5020	121.71	20240520	0.27	N	115450	500	400 억	5550888	N	N	5143	N	N
144	20250205	100718	55	60.00	KSQ150	유통	N	N	N	Y	60	N	11040	-240	5	-2.13	1672864250	150311	34.39	11240	11280	11010	14660	7900	11280	11129.35	6.93	0	-12401	11780	11530	11390	11140	11000	11460	11070	401	3380	500	7890	10	1	80139933	8847	-394.29	5.52	12	0.19	-28.00	2001.00	16862	20240408	-34.53	3743	20240123	194.95	13623	-18.96	20250106	10980	0.55	20250124	17700	-37.63	20240408	5020	119.92	20240520	0.27	N	115450	500	400 억	5550888	N	N	5143	N	N
145	20250205	090722	55	60.00	KSQ150	유통	N	N	N	Y	60	N	11170	-110	5	-0.98	401635260	35923	8.22	11240	11280	11110	14660	7900	11280	11180.45	6.93	0	-13631	11780	11530	11390	11140	11000	11460	11070	401	3380	500	7890	10	1	80139933	8952	-398.93	5.58	12	0.04	-28.00	2001.00	16862	20240408	-33.76	3743	20240123	198.42	13623	-18.01	20250106	10980	1.73	20250124	17700	-36.89	20240408	5020	122.51	20240520	0.27	N	115450	500	400 억	5550888	N	N	5143	N	N
146	20250204	160653	55	60.00	KSQ150	유통	N	N	N	Y	60	N	11280	-190	5	-1.66	4934653280	431107	102.93	11630	11640	11250	14910	8030	11470	11446.50	7.02	0	-53624	11923	11696	11393	11166	10863	11545	11015	401	3440	500	8020	10	1	80139933	9040	-402.86	5.64	12	0.54	-28.00	2001.00	16862	20240408	-33.10	3686	20240122	206.02	13623	-17.20	20250106	10980	2.73	20250124	17700	-36.27	20240408	5020	124.70	20240520	0.27	N	115450	500	400 억	5625647	N	N	5143	N	N
147	20250204	150705	55	60.00	KSQ150	유통	N	N	N	Y	60	N	11330	-140	5	-1.22	4643097910	405305	96.77	11630	11640	11250	14910	8030	11470	11455.81	7.02	0	-39769	11923	11696	11393	11166	10863	11545	11015	401	3440	500	8020	10	1	80139933	9080	-404.64	5.66	12	0.51	-28.00	2001.00	16862	20240408	-32.81	3686	20240122	207.38	13623	-16.83	20250106	10980	3.19	20250124	17700	-35.99	20240408	5020	125.70	20240520	0.27	N	115450	500	400 억	5625647	N	N	7778	N	N
148	20250204	140704	55	60.00	KSQ150	유통	N	N	N	Y	60	N	11390	-80	5	-0.70	3478300630	302757	72.28	11630	11640	11380	14910	8030	11470	11488.75	7.02	0	-7829	11923	11696	11393	11166	10863	11545	11015	401	3440	500	8020	10	1	80139933	9128	-406.79	5.69	12	0.38	-28.00	2001.00	16862	20240408	-32.45	3686	20240122	209.01	13623	-16.39	20250106	10980	3.73	20250124	17700	-35.65	20240408	5020	126.89	20240520	0.27	N	115450	500	400 억	5625647	N	N	7778	N	N
149	20250204	130706	55	60.00	KSQ150	유통	N	N	N	Y	60	N	11480	10	2	0.09	2821434090	245295	58.56	11630	11640	11380	14910	8030	11470	11502.21	7.02	0	21429	11923	11696	11393	11166	10863	11545	11015	401	3440	500	8020	10	1	80139933	9200	-410.00	5.74	12	0.31	-28.00	2001.00	16862	20240408	-31.92	3686	20240122	211.45	13623	-15.73	20250106	10980	4.55	20250124	17700	-35.14	20240408	5020	128.69	20240520	0.27	N	115450	500	400 억	5625647	N	N	7778	N	N
150	20250204	120712	55	60.00	KSQ150	유통	N	N	N	Y	60	N	11480	10	2	0.09	1904572220	165869	39.60	11630	11640	11380	14910	8030	11470	11482.39	7.02	0	3052	11923	11696	11393	11166	10863	11545	11015	401	3440	500	8020	10	1	80139933	9200	-410.00	5.74	12	0.21	-28.00	2001.00	16862	20240408	-31.92	3686	20240122	211.45	13623	-15.73	20250106	10980	4.55	20250124	17700	-35.14	20240408	5020	128.69	20240520	0.27	N	115450	500	400 억	5625647	N	N	7778	N	N
151	20250204	110656	55	60.00	KSQ150	유통	N	N	N	Y	60	N	11490	20	2	0.17	1473689980	128373	30.65	11630	11640	11380	14910	8030	11470	11479.75	7.02	0	5612	11923	11696	11393	11166	10863	11545	11015	401	3440	500	8020	10	1	80139933	9208	-410.36	5.74	12	0.16	-28.00	2001.00	16862	20240408	-31.86	3686	20240122	211.72	13623	-15.66	20250106	10980	4.64	20250124	17700	-35.08	20240408	5020	128.88	20240520	0.27	N	115450	500	400 억	5625647	N	N	7778	N	N
152	20250204	100702	55	60.00	KSQ150	유통	N	N	N	Y	60	N	11470	0	3	0.00	933499020	81239	19.40	11630	11640	11380	14910	8030	11470	11490.78	7.02	0	7	11923	11696	11393	11166	10863	11545	11015	401	3440	500	8020	10	1	80139933	9192	-409.64	5.73	12	0.10	-28.00	2001.00	16862	20240408	-31.98	3686	20240122	211.18	13623	-15.80	20250106	10980	4.46	20250124	17700	-35.20	20240408	5020	128.49	20240520	0.27	N	115450	500	400 억	5625647	N	N	7778	N	N
153	20250204	090703	55	60.00	KSQ150	유통	N	N	N	Y	60	N	11580	110	2	0.96	250928560	21627	5.16	11630	11640	11510	14910	8030	11470	11602.60	7.02	0	10090	11923	11696	11393	11166	10863	11545	11015	401	3440	500	8020	10	1	80139933	9280	-413.57	5.79	12	0.03	-28.00	2001.00	16862	20240408	-31.32	3686	20240122	214.16	13623	-15.00	20250106	10980	5.46	20250124	17700	-34.58	20240408	5020	130.68	20240520	0.27	N	115450	500	400 억	5625647	N	N	7778	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History