KissMeData/358570/price/prices-20250201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20250228	161308	57	100.00	KSQ150		일반서비스	N	N	N	N	N	16120	-670	5	-3.99	20504816580	1249727	77.86	16400	16920	16050	21800	11760	16790	16407.84	7.09	-43918	17583	17186	16853	16456	16123	17020	16290	222	5010	500	12080	10	1	44304799	7142	-12.60	9.92	12	2.82	-1279.00	1625.00	17250	20250227	-6.55	6859	20241223	135.02	17250	-6.55	20250227	7894	104.21	20250102	17250	-6.55	20250227	7490	115.22	20241223	1.03	N	358570	500	221 억	3139896	N	N	3253	N	00	N
3	20250228	151313	57	100.00	KSQ150		일반서비스	N	N	N	N	N	16120	-670	5	-3.99	19732871880	1201916	74.88	16400	16920	16050	21800	11760	16790	16417.84	7.09	-41274	17583	17186	16853	16456	16123	17020	16290	222	5010	500	12080	10	1	44304799	7142	-12.60	9.92	12	2.71	-1279.00	1625.00	17250	20250227	-6.55	6859	20241223	135.02	17250	-6.55	20250227	7894	104.21	20250102	17250	-6.55	20250227	7490	115.22	20241223	1.03	N	358570	500	221 억	3139896	N	N	3352	N	00	N
4	20250228	141314	57	100.00	KSQ150		일반서비스	N	N	N	N	N	16200	-590	5	-3.51	16612723310	1008489	62.83	16400	16920	16200	21800	11760	16790	16472.88	7.09	-70521	17583	17186	16853	16456	16123	17020	16290	222	5010	500	12080	10	1	44304799	7177	-12.67	9.97	12	2.28	-1279.00	1625.00	17250	20250227	-6.09	6859	20241223	136.19	17250	-6.09	20250227	7894	105.22	20250102	17250	-6.09	20250227	7490	116.29	20241223	1.03	N	358570	500	221 억	3139896	N	N	3352	N	00	N
5	20250228	131306	57	100.00	KSQ150		일반서비스	N	N	N	N	N	16460	-330	5	-1.97	13430827760	814099	50.72	16400	16920	16200	21800	11760	16790	16497.78	7.09	-34485	17583	17186	16853	16456	16123	17020	16290	222	5010	500	12080	10	1	44304799	7293	-12.87	10.13	12	1.84	-1279.00	1625.00	17250	20250227	-4.58	6859	20241223	139.98	17250	-4.58	20250227	7894	108.51	20250102	17250	-4.58	20250227	7490	119.76	20241223	1.03	N	358570	500	221 억	3139896	N	N	3352	N	00	N
6	20250228	121300	57	100.00	KSQ150		일반서비스	N	N	N	N	N	16300	-490	5	-2.92	11921778880	722455	45.01	16400	16920	16200	21800	11760	16790	16501.76	7.09	-32188	17583	17186	16853	16456	16123	17020	16290	222	5010	500	12080	10	1	44304799	7222	-12.74	10.03	12	1.63	-1279.00	1625.00	17250	20250227	-5.51	6859	20241223	137.64	17250	-5.51	20250227	7894	106.49	20250102	17250	-5.51	20250227	7490	117.62	20241223	1.03	N	358570	500	221 억	3139896	N	N	3352	N	00	N
7	20250228	111305	57	100.00	KSQ150		일반서비스	N	N	N	N	N	16480	-310	5	-1.85	10325875400	625258	38.96	16400	16920	16200	21800	11760	16790	16514.58	7.09	-28799	17583	17186	16853	16456	16123	17020	16290	222	5010	500	12080	10	1	44304799	7301	-12.89	10.14	12	1.41	-1279.00	1625.00	17250	20250227	-4.46	6859	20241223	140.27	17250	-4.46	20250227	7894	108.77	20250102	17250	-4.46	20250227	7490	120.03	20241223	1.03	N	358570	500	221 억	3139896	N	N	3352	N	00	N
8	20250228	101304	57	100.00	KSQ150		일반서비스	N	N	N	N	N	16400	-390	5	-2.32	7534739860	455201	28.36	16400	16920	16200	21800	11760	16790	16552.55	7.09	-37294	17583	17186	16853	16456	16123	17020	16290	222	5010	500	12080	10	1	44304799	7266	-12.82	10.09	12	1.03	-1279.00	1625.00	17250	20250227	-4.93	6859	20241223	139.10	17250	-4.93	20250227	7894	107.75	20250102	17250	-4.93	20250227	7490	118.96	20241223	1.03	N	358570	500	221 억	3139896	N	N	3352	N	00	N
9	20250228	091308	57	100.00	KSQ150		일반서비스	N	N	N	N	N	16460	-330	5	-1.97	3203835990	192468	11.99	16400	16920	16200	21800	11760	16790	16646.06	7.09	-9194	17583	17186	16853	16456	16123	17020	16290	222	5010	500	12080	10	1	44304799	7293	-12.87	10.13	12	0.43	-1279.00	1625.00	17250	20250227	-4.58	6859	20241223	139.98	17250	-4.58	20250227	7894	108.51	20250102	17250	-4.58	20250227	7490	119.76	20241223	1.03	N	358570	500	221 억	3139896	N	N	3352	N	00	N
10	20250227	161252	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N	N	16790	-140	5	-0.83	15574396610	921509	41.93	16840	17250	16520	22000	11860	16930	16901.05	7.47	-171728	18230	17580	16390	15740	14550	17905	16065	222	5070	500	12180	10	1	44304799	7439	-13.13	10.33	12	2.08	-1279.00	1625.00	17250	20250227	-2.67	6859	20241223	144.79	17250	-2.67	20250227	7894	112.69	20250102	17250	-2.67	20250227	7490	124.17	20241223	0.95	N	358570	500	221 억	3308860	N	N	3352	N	00	N
11	20250227	151254	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N	N	16840	-90	5	-0.53	15148717830	896166	40.77	16840	17250	16520	22000	11860	16930	16903.84	7.47	-177103	18230	17580	16390	15740	14550	17905	16065	222	5070	500	12180	10	1	44304799	7461	-13.17	10.36	12	2.02	-1279.00	1625.00	17250	20250227	-2.38	6859	20241223	145.52	17250	-2.38	20250227	7894	113.33	20250102	17250	-2.38	20250227	7490	124.83	20241223	0.95	N	358570	500	221 억	3308860	N	N	2005	N	00	N
12	20250227	141255	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N	N	16930	0	3	0.00	13566763390	802420	36.51	16840	17250	16520	22000	11860	16930	16907.23	7.47	-179138	18230	17580	16390	15740	14550	17905	16065	222	5070	500	12180	10	1	44304799	7501	-13.24	10.42	12	1.81	-1279.00	1625.00	17250	20250227	-1.86	6859	20241223	146.83	17250	-1.86	20250227	7894	114.47	20250102	17250	-1.86	20250227	7490	126.03	20241223	0.95	N	358570	500	221 억	3308860	N	N	2005	N	00	N
13	20250227	131254	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N	N	17020	90	2	0.53	12002992130	710497	32.33	16840	17250	16520	22000	11860	16930	16893.66	7.47	-169708	18230	17580	16390	15740	14550	17905	16065	222	5070	500	12180	10	1	44304799	7541	-13.31	10.47	12	1.60	-1279.00	1625.00	17250	20250227	-1.33	6859	20241223	148.14	17250	-1.33	20250227	7894	115.61	20250102	17250	-1.33	20250227	7490	127.24	20241223	0.95	N	358570	500	221 억	3308860	N	N	2005	N	00	N
14	20250227	121250	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N	N	17050	120	2	0.71	9800990440	582200	26.49	16840	17200	16520	22000	11860	16930	16833.96	7.47	-119179	18230	17580	16390	15740	14550	17905	16065	222	5070	500	12180	10	1	44304799	7554	-13.33	10.49	12	1.31	-1279.00	1625.00	17200	20250227	-0.87	6859	20241223	148.58	17200	-0.87	20250227	7894	115.99	20250102	17200	-0.87	20250227	7490	127.64	20241223	0.95	N	358570	500	221 억	3308860	N	N	2005	N	00	N
15	20250227	111301	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N	N	16640	-290	5	-1.71	7109680800	423129	19.25	16840	17050	16520	22000	11860	16930	16801.81	7.47	-85858	18230	17580	16390	15740	14550	17905	16065	222	5070	500	12180	10	1	44304799	7372	-13.01	10.24	12	0.96	-1279.00	1625.00	17050	20250227	-2.40	6859	20241223	142.60	17050	-2.40	20250227	7894	110.79	20250102	17050	-2.40	20250227	7490	122.16	20241223	0.95	N	358570	500	221 억	3308860	N	N	2005	N	00	N
16	20250227	101334	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N	N	16680	-250	5	-1.48	5636415280	334901	15.24	16840	17050	16520	22000	11860	16930	16829.28	7.47	-62586	18230	17580	16390	15740	14550	17905	16065	222	5070	500	12180	10	1	44304799	7390	-13.04	10.26	12	0.76	-1279.00	1625.00	17050	20250227	-2.17	6859	20241223	143.18	17050	-2.17	20250227	7894	111.30	20250102	17050	-2.17	20250227	7490	122.70	20241223	0.95	N	358570	500	221 억	3308860	N	N	2005	N	00	N
17	20250227	091351	57	100.00	KSQ150		일반서비스	N	N	N	N	N	16930	0	3	0.00	1885584200	111755	5.08	16840	16990	16600	22000	11860	16930	16871.05	7.47	-8180	18230	17580	16390	15740	14550	17905	16065	222	5070	500	12180	10	1	44304799	7501	-13.24	10.42	12	0.25	-1279.00	1625.00	17040	20250226	-0.65	6859	20241223	146.83	17040	-0.65	20250226	7894	114.47	20250102	17040	-0.65	20250226	7490	126.03	20241223	0.95	N	358570	500	221 억	3308860	N	N	2005	N	00	N
18	20250226	161252	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N	N	16930	1510	2	9.79	35994103060	2191161	183.60	15490	17040	15200	20000	10800	15420	16426.40	7.57	-48370	16506	15962	15036	14492	13566	16235	14765	222	4580	500	11100	10	1	44304799	7501	-13.24	10.42	12	4.95	-1279.00	1625.00	17040	20250226	-0.65	6859	20241223	146.83	17040	-0.65	20250226	7894	114.47	20250102	17040	-0.65	20250226	7490	126.03	20241223	0.99	N	358570	500	221 억	3352804	N	N	2005	N	00	N
19	20250226	151258	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N	N	16980	1560	2	10.12	35146822690	2141202	179.41	15490	17040	15200	20000	10800	15420	16414.58	7.57	-42322	16506	15962	15036	14492	13566	16235	14765	222	4580	500	11100	10	1	44304799	7523	-13.28	10.45	12	4.83	-1279.00	1625.00	17040	20250226	-0.35	6859	20241223	147.56	17040	-0.35	20250226	7894	115.10	20250102	17040	-0.35	20250226	7490	126.70	20241223	0.99	N	358570	500	221 억	3352804	N	N	2036	N	00	N
20	20250226	141257	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N	N	16860	1440	2	9.34	29510585330	1806773	151.39	15490	17030	15200	20000	10800	15420	16333.36	7.57	17532	16506	15962	15036	14492	13566	16235	14765	222	4580	500	11100	10	1	44304799	7470	-13.18	10.38	12	4.08	-1279.00	1625.00	17030	20250226	-1.00	6859	20241223	145.81	17030	-1.00	20250226	7894	113.58	20250102	17030	-1.00	20250226	7490	125.10	20241223	0.99	N	358570	500	221 억	3352804	N	N	2036	N	00	N
21	20250226	131254	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N	N	16200	780	2	5.06	19554110950	1212403	101.59	15490	16860	15200	20000	10800	15420	16128.45	7.57	61127	16506	15962	15036	14492	13566	16235	14765	222	4580	500	11100	10	1	44304799	7177	-12.67	9.97	12	2.74	-1279.00	1625.00	16860	20250226	-3.91	6859	20241223	136.19	16860	-3.91	20250226	7894	105.22	20250102	16860	-3.91	20250226	7490	116.29	20241223	0.99	N	358570	500	221 억	3352804	N	N	2036	N	00	N
22	20250226	121254	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N	N	16370	950	2	6.16	18279836980	1134192	95.04	15490	16860	15200	20000	10800	15420	16117.12	7.57	47276	16506	15962	15036	14492	13566	16235	14765	222	4580	500	11100	10	1	44304799	7253	-12.80	10.07	12	2.56	-1279.00	1625.00	16860	20250226	-2.91	6859	20241223	138.66	16860	-2.91	20250226	7894	107.37	20250102	16860	-2.91	20250226	7490	118.56	20241223	0.99	N	358570	500	221 억	3352804	N	N	2036	N	00	N
23	20250226	111253	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N	N	16310	890	2	5.77	16642909200	1034060	86.65	15490	16860	15200	20000	10800	15420	16094.79	7.57	24364	16506	15962	15036	14492	13566	16235	14765	222	4580	500	11100	10	1	44304799	7226	-12.75	10.04	12	2.33	-1279.00	1625.00	16860	20250226	-3.26	6859	20241223	137.79	16860	-3.26	20250226	7894	106.61	20250102	16860	-3.26	20250226	7490	117.76	20241223	0.99	N	358570	500	221 억	3352804	N	N	2036	N	00	N
24	20250226	101249	57	100.00	KSQ150	신고가	일반서비스	N	N	N	N	N	16610	1190	2	7.72	11423989010	719142	60.26	15490	16610	15200	20000	10800	15420	15885.65	7.57	39611	16506	15962	15036	14492	13566	16235	14765	222	4580	500	11100	10	1	44304799	7359	-12.99	10.22	12	1.62	-1279.00	1625.00	16610	20250226	0.00	6859	20241223	142.16	16610	0.00	20250226	7894	110.41	20250102	16610	0.00	20250226	7490	121.76	20241223	0.99	N	358570	500	221 억	3352804	N	N	2036	N	00	N
25	20250226	091301	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15720	300	2	1.95	2678862320	172710	14.47	15490	15720	15200	20000	10800	15420	15510.81	7.57	5522	16506	15962	15036	14492	13566	16235	14765	222	4580	500	11100	10	1	44304799	6965	-12.29	9.67	12	0.39	-1279.00	1625.00	16000	20250219	-1.75	6859	20241223	129.19	16000	-1.75	20250219	7894	99.14	20250102	16340	-3.79	20241016	7490	109.88	20241223	0.99	N	358570	500	221 억	3352804	N	N	2036	N	00	N
26	20250225	161244	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15420	1060	2	7.38	17940952770	1190132	116.84	14110	15580	14110	18660	10060	14360	15074.66	7.12	214091	15846	15102	14576	13832	13306	14840	13570	222	4300	500	10330	10	1	44304799	6832	-12.06	9.49	12	2.69	-1279.00	1625.00	16000	20250219	-3.62	6859	20241223	124.81	16000	-3.62	20250219	7894	95.34	20250102	16340	-5.63	20241016	7490	105.87	20241223	1.04	N	358570	500	221 억	3155197	N	N	2036	N	00	N
27	20250225	151243	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15420	1060	2	7.38	17405008690	1155345	113.42	14110	15580	14110	18660	10060	14360	15064.77	7.12	214731	15846	15102	14576	13832	13306	14840	13570	222	4300	500	10330	10	1	44304799	6832	-12.06	9.49	12	2.61	-1279.00	1625.00	16000	20250219	-3.62	6859	20241223	124.81	16000	-3.62	20250219	7894	95.34	20250102	16340	-5.63	20241016	7490	105.87	20241223	1.04	N	358570	500	221 억	3155197	N	N	1282	N	00	N
28	20250225	141242	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15320	960	2	6.69	15441902580	1027193	100.84	14110	15580	14110	18660	10060	14360	15033.11	7.12	179041	15846	15102	14576	13832	13306	14840	13570	222	4300	500	10330	10	1	44304799	6787	-11.98	9.43	12	2.32	-1279.00	1625.00	16000	20250219	-4.25	6859	20241223	123.36	16000	-4.25	20250219	7894	94.07	20250102	16340	-6.24	20241016	7490	104.54	20241223	1.04	N	358570	500	221 억	3155197	N	N	1282	N	00	N
29	20250225	131248	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15520	1160	2	8.08	13684551700	912641	89.59	14110	15520	14110	18660	10060	14360	14994.45	7.12	178754	15846	15102	14576	13832	13306	14840	13570	222	4300	500	10330	10	1	44304799	6876	-12.13	9.55	12	2.06	-1279.00	1625.00	16000	20250219	-3.00	6859	20241223	126.27	16000	-3.00	20250219	7894	96.61	20250102	16340	-5.02	20241016	7490	107.21	20241223	1.04	N	358570	500	221 억	3155197	Y	N	1282	N	00	N
30	20250225	121245	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15020	660	2	4.60	10782107290	723023	70.98	14110	15250	14110	18660	10060	14360	14912.54	7.12	158440	15846	15102	14576	13832	13306	14840	13570	222	4300	500	10330	10	1	44304799	6655	-11.74	9.24	12	1.63	-1279.00	1625.00	16000	20250219	-6.12	6859	20241223	118.98	16000	-6.12	20250219	7894	90.27	20250102	16340	-8.08	20241016	7490	100.53	20241223	1.04	N	358570	500	221 억	3155197	N	N	1282	N	00	N
31	20250225	111243	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15040	680	2	4.74	9843612090	660400	64.83	14110	15250	14110	18660	10060	14360	14905.53	7.12	155210	15846	15102	14576	13832	13306	14840	13570	222	4300	500	10330	10	1	44304799	6663	-11.76	9.26	12	1.49	-1279.00	1625.00	16000	20250219	-6.00	6859	20241223	119.27	16000	-6.00	20250219	7894	90.52	20250102	16340	-7.96	20241016	7490	100.80	20241223	1.04	N	358570	500	221 억	3155197	N	N	1282	N	00	N
32	20250225	101241	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15070	710	2	4.94	6689846430	451805	44.35	14110	15200	14110	18660	10060	14360	14806.93	7.12	98431	15846	15102	14576	13832	13306	14840	13570	222	4300	500	10330	10	1	44304799	6677	-11.78	9.27	12	1.02	-1279.00	1625.00	16000	20250219	-5.81	6859	20241223	119.71	16000	-5.81	20250219	7894	90.90	20250102	16340	-7.77	20241016	7490	101.20	20241223	1.04	N	358570	500	221 억	3155197	N	N	1282	N	00	N
33	20250225	091248	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14340	-20	5	-0.14	859813580	59971	5.89	14110	14470	14110	18660	10060	14360	14337.16	7.12	10660	15846	15102	14576	13832	13306	14840	13570	222	4300	500	10330	10	1	44304799	6353	-11.21	8.82	12	0.14	-1279.00	1625.00	16000	20250219	-10.38	6859	20241223	109.07	16000	-10.38	20250219	7894	81.66	20250102	16340	-12.24	20241016	7490	91.46	20241223	1.04	N	358570	500	221 억	3155197	N	N	1282	N	00	N
34	20250224	161233	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14360	-630	5	-4.20	14746075720	1016439	100.29	14990	15320	14050	19480	10500	14990	14505.13	7.01	45841	15356	15172	14856	14672	14356	15265	14765	222	4490	500	10790	10	1	44304799	6362	-11.23	8.84	12	2.29	-1279.00	1625.00	16000	20250219	-10.25	6859	20241223	109.36	16000	-10.25	20250219	7894	81.91	20250102	16340	-12.12	20241016	7490	91.72	20241223	1.07	N	358570	500	221 억	3104146	N	N	1281	N	00	N
35	20250224	151233	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14360	-630	5	-4.20	14476258040	997650	98.43	14990	15320	14050	19480	10500	14990	14507.78	7.01	47869	15356	15172	14856	14672	14356	15265	14765	222	4490	500	10790	10	1	44304799	6362	-11.23	8.84	12	2.25	-1279.00	1625.00	16000	20250219	-10.25	6859	20241223	109.36	16000	-10.25	20250219	7894	81.91	20250102	16340	-12.12	20241016	7490	91.72	20241223	1.07	N	358570	500	221 억	3104146	N	N	730	N	00	N
36	20250224	141231	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14320	-670	5	-4.47	12767121780	877843	86.61	14990	15320	14050	19480	10500	14990	14541.02	7.01	23560	15356	15172	14856	14672	14356	15265	14765	222	4490	500	10790	10	1	44304799	6344	-11.20	8.81	12	1.98	-1279.00	1625.00	16000	20250219	-10.50	6859	20241223	108.78	16000	-10.50	20250219	7894	81.40	20250102	16340	-12.36	20241016	7490	91.19	20241223	1.07	N	358570	500	221 억	3104146	N	N	730	N	00	N
37	20250224	131232	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14210	-780	5	-5.20	11116686210	761615	75.14	14990	15320	14050	19480	10500	14990	14593.43	7.01	-22473	15356	15172	14856	14672	14356	15265	14765	222	4490	500	10790	10	1	44304799	6296	-11.11	8.74	12	1.72	-1279.00	1625.00	16000	20250219	-11.19	6859	20241223	107.17	16000	-11.19	20250219	7894	80.01	20250102	16340	-13.04	20241016	7490	89.72	20241223	1.07	N	358570	500	221 억	3104146	N	N	730	N	00	N
38	20250224	121229	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14310	-680	5	-4.54	10156811960	694293	68.50	14990	15320	14050	19480	10500	14990	14626.21	7.01	-37768	15356	15172	14856	14672	14356	15265	14765	222	4490	500	10790	10	1	44304799	6340	-11.19	8.81	12	1.57	-1279.00	1625.00	16000	20250219	-10.56	6859	20241223	108.63	16000	-10.56	20250219	7894	81.28	20250102	16340	-12.42	20241016	7490	91.05	20241223	1.07	N	358570	500	221 억	3104146	N	N	730	N	00	N
39	20250224	111227	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14220	-770	5	-5.14	9153231030	624225	61.59	14990	15320	14050	19480	10500	14990	14660.54	7.01	-50885	15356	15172	14856	14672	14356	15265	14765	222	4490	500	10790	10	1	44304799	6300	-11.12	8.75	12	1.41	-1279.00	1625.00	16000	20250219	-11.12	6859	20241223	107.32	16000	-11.12	20250219	7894	80.14	20250102	16340	-12.97	20241016	7490	89.85	20241223	1.07	N	358570	500	221 억	3104146	N	N	730	N	00	N
40	20250224	101226	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14600	-390	5	-2.60	5566715110	373335	36.83	14990	15320	14420	19480	10500	14990	14909.63	7.01	-37055	15356	15172	14856	14672	14356	15265	14765	222	4490	500	10790	10	1	44304799	6469	-11.42	8.98	12	0.84	-1279.00	1625.00	16000	20250219	-8.75	6859	20241223	112.86	16000	-8.75	20250219	7894	84.95	20250102	16340	-10.65	20241016	7490	94.93	20241223	1.07	N	358570	500	221 억	3104146	N	N	730	N	00	N
41	20250224	091234	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15100	110	2	0.73	1994023450	133007	13.12	14990	15140	14690	19480	10500	14990	14991.95	7.01	16614	15356	15172	14856	14672	14356	15265	14765	222	4490	500	10790	10	1	44304799	6690	-11.81	9.29	12	0.30	-1279.00	1625.00	16000	20250219	-5.62	6859	20241223	120.15	16000	-5.62	20250219	7894	91.28	20250102	16340	-7.59	20241016	7490	101.60	20241223	1.07	N	358570	500	221 억	3104146	N	N	730	N	00	N
42	20250221	161222	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14990	140	2	0.94	14857992610	1004579	70.10	14850	15040	14540	19300	10400	14850	14789.89	6.44	270181	16136	15492	15006	14362	13876	15250	14120	222	4450	500	10690	10	1	44304799	6641	-11.72	9.22	12	2.27	-1279.00	1625.00	16000	20250219	-6.31	6859	20241223	118.54	16000	-6.31	20250219	7894	89.89	20250102	16340	-8.26	20241016	7490	100.13	20241223	1.11	N	358570	500	221 억	2854154	N	N	730	N	00	N
43	20250221	151227	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14870	20	2	0.13	14487318880	979774	68.37	14850	15040	14540	19300	10400	14850	14786.33	6.44	266714	16136	15492	15006	14362	13876	15250	14120	222	4450	500	10690	10	1	44304799	6588	-11.63	9.15	12	2.21	-1279.00	1625.00	16000	20250219	-7.06	6859	20241223	116.80	16000	-7.06	20250219	7894	88.37	20250102	16340	-9.00	20241016	7490	98.53	20241223	1.11	N	358570	500	221 억	2854154	N	N	916	N	00	N
44	20250221	141228	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14910	60	2	0.40	12285467830	831395	58.02	14850	15040	14540	19300	10400	14850	14776.85	6.44	201033	16136	15492	15006	14362	13876	15250	14120	222	4450	500	10690	10	1	44304799	6606	-11.66	9.18	12	1.88	-1279.00	1625.00	16000	20250219	-6.81	6859	20241223	117.38	16000	-6.81	20250219	7894	88.88	20250102	16340	-8.75	20241016	7490	99.07	20241223	1.11	N	358570	500	221 억	2854154	N	N	916	N	00	N
45	20250221	131227	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14780	-70	5	-0.47	11129634800	753717	52.60	14850	15040	14540	19300	10400	14850	14766.23	6.44	167236	16136	15492	15006	14362	13876	15250	14120	222	4450	500	10690	10	1	44304799	6548	-11.56	9.10	12	1.70	-1279.00	1625.00	16000	20250219	-7.62	6859	20241223	115.48	16000	-7.62	20250219	7894	87.23	20250102	16340	-9.55	20241016	7490	97.33	20241223	1.11	N	358570	500	221 억	2854154	N	N	916	N	00	N
46	20250221	121228	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14670	-180	5	-1.21	10143295010	686630	47.92	14850	15040	14540	19300	10400	14850	14772.48	6.44	123311	16136	15492	15006	14362	13876	15250	14120	222	4450	500	10690	10	1	44304799	6500	-11.47	9.03	12	1.55	-1279.00	1625.00	16000	20250219	-8.31	6859	20241223	113.88	16000	-8.31	20250219	7894	85.84	20250102	16340	-10.22	20241016	7490	95.86	20241223	1.11	N	358570	500	221 억	2854154	N	N	916	N	00	N
47	20250221	111223	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14880	30	2	0.20	9098674610	615514	42.95	14850	15040	14540	19300	10400	14850	14782.14	6.44	111108	16136	15492	15006	14362	13876	15250	14120	222	4450	500	10690	10	1	44304799	6593	-11.63	9.16	12	1.39	-1279.00	1625.00	16000	20250219	-7.00	6859	20241223	116.94	16000	-7.00	20250219	7894	88.50	20250102	16340	-8.94	20241016	7490	98.66	20241223	1.11	N	358570	500	221 억	2854154	N	N	916	N	00	N
48	20250221	101226	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14630	-220	5	-1.48	5336246940	359858	25.11	14850	15040	14620	19300	10400	14850	14828.70	6.44	12411	16136	15492	15006	14362	13876	15250	14120	222	4450	500	10690	10	1	44304799	6482	-11.44	9.00	12	0.81	-1279.00	1625.00	16000	20250219	-8.56	6859	20241223	113.30	16000	-8.56	20250219	7894	85.33	20250102	16340	-10.47	20241016	7490	95.33	20241223	1.11	N	358570	500	221 억	2854154	N	N	916	N	00	N
49	20250221	091228	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14950	100	2	0.67	1408361890	94376	6.59	14850	15040	14800	19300	10400	14850	14923.58	6.44	16432	16136	15492	15006	14362	13876	15250	14120	222	4450	500	10690	10	1	44304799	6624	-11.69	9.20	12	0.21	-1279.00	1625.00	16000	20250219	-6.56	6859	20241223	117.96	16000	-6.56	20250219	7894	89.38	20250102	16340	-8.51	20241016	7490	99.60	20241223	1.11	N	358570	500	221 억	2854154	N	N	916	N	00	N
50	20250220	161216	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14850	-420	5	-2.75	21214393510	1430290	161.49	15010	15650	14520	19850	10690	15270	14832.23	5.36	497872	16410	15840	15430	14860	14450	15635	14655	222	4580	500	10990	10	1	44304799	6579	-11.61	9.14	12	3.23	-1279.00	1625.00	16000	20250219	-7.19	6859	20241223	116.50	16000	-7.19	20250219	7894	88.12	20250102	16340	-9.12	20241016	7490	98.26	20241223	1.16	N	358570	500	221 억	2376916	N	N	893	N	00	N
51	20250220	151223	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14960	-310	5	-2.03	20757890250	1399590	158.02	15010	15650	14520	19850	10690	15270	14831.41	5.36	489111	16410	15840	15430	14860	14450	15635	14655	222	4580	500	10990	10	1	44304799	6628	-11.70	9.21	12	3.16	-1279.00	1625.00	16000	20250219	-6.50	6859	20241223	118.11	16000	-6.50	20250219	7894	89.51	20250102	16340	-8.45	20241016	7490	99.73	20241223	1.16	N	358570	500	221 억	2376916	N	N	501	N	00	N
52	20250220	141222	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14800	-470	5	-3.08	17530520560	1180942	133.34	15010	15650	14520	19850	10690	15270	14844.52	5.36	377773	16410	15840	15430	14860	14450	15635	14655	222	4580	500	10990	10	1	44304799	6557	-11.57	9.11	12	2.67	-1279.00	1625.00	16000	20250219	-7.50	6859	20241223	115.77	16000	-7.50	20250219	7894	87.48	20250102	16340	-9.42	20241016	7490	97.60	20241223	1.16	N	358570	500	221 억	2376916	N	N	501	N	00	N
53	20250220	131219	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14800	-470	5	-3.08	15207901050	1024478	115.67	15010	15650	14520	19850	10690	15270	14844.54	5.36	299502	16410	15840	15430	14860	14450	15635	14655	222	4580	500	10990	10	1	44304799	6557	-11.57	9.11	12	2.31	-1279.00	1625.00	16000	20250219	-7.50	6859	20241223	115.77	16000	-7.50	20250219	7894	87.48	20250102	16340	-9.42	20241016	7490	97.60	20241223	1.16	N	358570	500	221 억	2376916	N	N	501	N	00	N
54	20250220	121220	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14600	-670	5	-4.39	13234085440	890291	100.52	15010	15650	14530	19850	10690	15270	14864.90	5.36	228790	16410	15840	15430	14860	14450	15635	14655	222	4580	500	10990	10	1	44304799	6469	-11.42	8.98	12	2.01	-1279.00	1625.00	16000	20250219	-8.75	6859	20241223	112.86	16000	-8.75	20250219	7894	84.95	20250102	16340	-10.65	20241016	7490	94.93	20241223	1.16	N	358570	500	221 억	2376916	N	N	501	N	00	N
55	20250220	111220	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14690	-580	5	-3.80	11327126230	759713	85.78	15010	15650	14570	19850	10690	15270	14909.74	5.36	206854	16410	15840	15430	14860	14450	15635	14655	222	4580	500	10990	10	1	44304799	6508	-11.49	9.04	12	1.71	-1279.00	1625.00	16000	20250219	-8.19	6859	20241223	114.17	16000	-8.19	20250219	7894	86.09	20250102	16340	-10.10	20241016	7490	96.13	20241223	1.16	N	358570	500	221 억	2376916	N	N	501	N	00	N
56	20250220	101221	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14890	-380	5	-2.49	7528533670	503106	56.80	15010	15650	14570	19850	10690	15270	14964.11	5.36	110100	16410	15840	15430	14860	14450	15635	14655	222	4580	500	10990	10	1	44304799	6597	-11.64	9.16	12	1.14	-1279.00	1625.00	16000	20250219	-6.94	6859	20241223	117.09	16000	-6.94	20250219	7894	88.62	20250102	16340	-8.87	20241016	7490	98.80	20241223	1.16	N	358570	500	221 억	2376916	N	N	501	N	00	N
57	20250220	091223	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15420	150	2	0.98	1904672930	124100	14.01	15010	15650	14820	19850	10690	15270	15347.89	5.36	53229	16410	15840	15430	14860	14450	15635	14655	222	4580	500	10990	10	1	44304799	6832	-12.06	9.49	12	0.28	-1279.00	1625.00	16000	20250219	-3.62	6859	20241223	124.81	16000	-3.62	20250219	7894	95.34	20250102	16340	-5.63	20241016	7490	105.87	20241223	1.16	N	358570	500	221 억	2376916	N	N	501	N	00	N
58	20250219	161215	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15270	-560	5	-3.54	13567250380	878865	65.38	15610	16000	15020	20550	11090	15830	15437.85	5.28	47182	16630	16230	15440	15040	14250	16430	15240	222	4720	500	11390	10	1	44304799	6765	-11.94	9.40	12	1.98	-1279.00	1625.00	16000	20250219	-4.56	6859	20241223	122.63	16000	-4.56	20250219	7894	93.44	20250102	16340	-6.55	20241016	7490	103.87	20241223	1.19	N	358570	500	221 억	2338719	N	N	501	N	00	N
59	20250219	151219	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15300	-530	5	-3.35	13235263840	857170	63.76	15610	16000	15020	20550	11090	15830	15440.62	5.28	46176	16630	16230	15440	15040	14250	16430	15240	222	4720	500	11390	10	1	44304799	6779	-11.96	9.42	12	1.93	-1279.00	1625.00	16000	20250219	-4.38	6859	20241223	123.06	16000	-4.38	20250219	7894	93.82	20250102	16340	-6.36	20241016	7490	104.27	20241223	1.19	N	358570	500	221 억	2338719	N	N	2211	N	00	N
60	20250219	141214	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15220	-610	5	-3.85	11974957110	774666	57.63	15610	16000	15020	20550	11090	15830	15458.18	5.28	19488	16630	16230	15440	15040	14250	16430	15240	222	4720	500	11390	10	1	44304799	6743	-11.90	9.37	12	1.75	-1279.00	1625.00	16000	20250219	-4.88	6859	20241223	121.90	16000	-4.88	20250219	7894	92.80	20250102	16340	-6.85	20241016	7490	103.20	20241223	1.19	N	358570	500	221 억	2338719	N	N	2211	N	00	N
61	20250219	131215	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15200	-630	5	-3.98	10911978440	704864	52.43	15610	16000	15020	20550	11090	15830	15480.93	5.28	-8964	16630	16230	15440	15040	14250	16430	15240	222	4720	500	11390	10	1	44304799	6734	-11.88	9.35	12	1.59	-1279.00	1625.00	16000	20250219	-5.00	6859	20241223	121.61	16000	-5.00	20250219	7894	92.55	20250102	16340	-6.98	20241016	7490	102.94	20241223	1.19	N	358570	500	221 억	2338719	N	N	2211	N	00	N
62	20250219	121216	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15160	-670	5	-4.23	9588078150	617582	45.94	15610	16000	15020	20550	11090	15830	15525.15	5.28	-30141	16630	16230	15440	15040	14250	16430	15240	222	4720	500	11390	10	1	44304799	6717	-11.85	9.33	12	1.39	-1279.00	1625.00	16000	20250219	-5.25	6859	20241223	121.02	16000	-5.25	20250219	7894	92.04	20250102	16340	-7.22	20241016	7490	102.40	20241223	1.19	N	358570	500	221 억	2338719	N	N	2211	N	00	N
63	20250219	111216	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15280	-550	5	-3.47	7992050950	512164	38.10	15610	16000	15200	20550	11090	15830	15604.44	5.28	-55151	16630	16230	15440	15040	14250	16430	15240	222	4720	500	11390	10	1	44304799	6770	-11.95	9.40	12	1.16	-1279.00	1625.00	16000	20250219	-4.50	6859	20241223	122.77	16000	-4.50	20250219	7894	93.56	20250102	16340	-6.49	20241016	7490	104.01	20241223	1.19	N	358570	500	221 억	2338719	N	N	2211	N	00	N
64	20250219	101216	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15740	-90	5	-0.57	5311269410	337880	25.13	15610	16000	15350	20550	11090	15830	15719.37	5.28	-9823	16630	16230	15440	15040	14250	16430	15240	222	4720	500	11390	10	1	44304799	6974	-12.31	9.69	12	0.76	-1279.00	1625.00	16000	20250219	-1.62	6859	20241223	129.48	16000	-1.62	20250219	7894	99.39	20250102	16340	-3.67	20241016	7490	110.15	20241223	1.19	N	358570	500	221 억	2338719	N	N	2211	N	00	N
65	20250219	091218	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15510	-320	5	-2.02	1464672160	94276	7.01	15610	15850	15350	20550	11090	15830	15535.77	5.28	-25645	16630	16230	15440	15040	14250	16430	15240	222	4720	500	11390	10	1	44304799	6872	-12.13	9.54	12	0.21	-1279.00	1625.00	15850	20250219	-2.15	6859	20241223	126.13	15850	-2.15	20250219	7894	96.48	20250102	16340	-5.08	20241016	7490	107.08	20241223	1.19	N	358570	500	221 억	2338719	N	N	2211	N	00	N
66	20250218	161210	54	100.00	KSQ150		일반서비스	N	N	N	N	N	15830	580	2	3.80	20076195400	1327414	121.41	15240	15840	14650	19820	10680	15250	15122.25	5.03	152120	16130	15690	15230	14790	14330	15460	14560	222	4570	500	10980	10	1	44304799	7013	-12.38	9.74	12	3.00	-1279.00	1625.00	15840	20250218	-0.06	6859	20241223	130.79	15840	-0.06	20250218	7894	100.53	20250102	16340	-3.12	20241016	7490	111.35	20241223	1.21	N	358570	500	221 억	2230328	N	N	2211	N	01	N
67	20250218	151212	54	100.00	KSQ150		일반서비스	N	N	N	N	N	15420	170	2	1.11	17800167300	1182475	108.15	15240	15480	14650	19820	10680	15250	15053.31	5.03	150542	16130	15690	15230	14790	14330	15460	14560	222	4570	500	10980	10	1	44304799	6832	-12.06	9.49	12	2.67	-1279.00	1625.00	15690	20250214	-1.72	6859	20241223	124.81	15690	-1.72	20250214	7894	95.34	20250102	16340	-5.63	20241016	7490	105.87	20241223	1.21	N	358570	500	221 억	2230328	N	N	3241	N	01	N
68	20250218	141214	54	100.00	KSQ150		일반서비스	N	N	N	N	N	15050	-200	5	-1.31	14716219390	980587	89.69	15240	15480	14650	19820	10680	15250	15007.55	5.03	88285	16130	15690	15230	14790	14330	15460	14560	222	4570	500	10980	10	1	44304799	6668	-11.77	9.26	12	2.21	-1279.00	1625.00	15690	20250214	-4.08	6859	20241223	119.42	15690	-4.08	20250214	7894	90.65	20250102	16340	-7.89	20241016	7490	100.93	20241223	1.21	N	358570	500	221 억	2230328	N	N	3241	N	01	N
69	20250218	131211	54	100.00	KSQ150		일반서비스	N	N	N	N	N	14820	-430	5	-2.82	9556714310	639788	58.52	15240	15250	14650	19820	10680	15250	14937.30	5.03	-34671	16130	15690	15230	14790	14330	15460	14560	222	4570	500	10980	10	1	44304799	6566	-11.59	9.12	12	1.44	-1279.00	1625.00	15690	20250214	-5.54	6859	20241223	116.07	15690	-5.54	20250214	7894	87.74	20250102	16340	-9.30	20241016	7490	97.86	20241223	1.21	N	358570	500	221 억	2230328	N	N	3241	N	01	N
70	20250218	121213	54	100.00	KSQ150		일반서비스	N	N	N	N	N	15000	-250	5	-1.64	7798746060	521993	47.74	15240	15250	14650	19820	10680	15250	14940.31	5.03	-51364	16130	15690	15230	14790	14330	15460	14560	222	4570	500	10980	10	1	44304799	6646	-11.73	9.23	12	1.18	-1279.00	1625.00	15690	20250214	-4.40	6859	20241223	118.69	15690	-4.40	20250214	7894	90.02	20250102	16340	-8.20	20241016	7490	100.27	20241223	1.21	N	358570	500	221 억	2230328	N	N	3241	N	01	N
71	20250218	111210	54	100.00	KSQ150		일반서비스	N	N	N	N	N	15020	-230	5	-1.51	6807627580	455950	41.70	15240	15250	14650	19820	10680	15250	14930.62	5.03	-57711	16130	15690	15230	14790	14330	15460	14560	222	4570	500	10980	10	1	44304799	6655	-11.74	9.24	12	1.03	-1279.00	1625.00	15690	20250214	-4.27	6859	20241223	118.98	15690	-4.27	20250214	7894	90.27	20250102	16340	-8.08	20241016	7490	100.53	20241223	1.21	N	358570	500	221 억	2230328	N	N	3241	N	01	N
72	20250218	101210	54	100.00	KSQ150		일반서비스	N	N	N	N	N	14830	-420	5	-2.75	5040769220	337763	30.89	15240	15250	14650	19820	10680	15250	14923.95	5.03	-58107	16130	15690	15230	14790	14330	15460	14560	222	4570	500	10980	10	1	44304799	6570	-11.59	9.13	12	0.76	-1279.00	1625.00	15690	20250214	-5.48	6859	20241223	116.21	15690	-5.48	20250214	7894	87.86	20250102	16340	-9.24	20241016	7490	98.00	20241223	1.21	N	358570	500	221 억	2230328	N	N	3241	N	01	N
73	20250218	091214	54	100.00	KSQ150		일반서비스	N	N	N	N	N	14980	-270	5	-1.77	716193970	47444	4.34	15240	15250	14950	19820	10680	15250	15095.45	5.03	-8102	16130	15690	15230	14790	14330	15460	14560	222	4570	500	10980	10	1	44304799	6637	-11.71	9.22	12	0.11	-1279.00	1625.00	15690	20250214	-4.53	6859	20241223	118.40	15690	-4.53	20250214	7894	89.76	20250102	16340	-8.32	20241016	7490	100.00	20241223	1.21	N	358570	500	221 억	2230328	N	N	3241	N	01	N
74	20250217	161210	54	100.00	KSQ150		일반서비스	N	N	N	N	N	15250	0	3	0.00	16581783570	1088927	70.19	15300	15670	14770	19820	10680	15250	15226.97	5.13	-17360	16490	15870	15070	14450	13650	16180	14760	222	4570	500	10980	10	1	44304799	6756	-11.92	9.38	12	2.46	-1279.00	1625.00	15690	20250214	-2.80	6859	20241223	122.34	15690	-2.80	20250214	7894	93.18	20250102	16340	-6.67	20241016	7490	103.60	20241223	1.17	N	358570	500	221 억	2270686	N	N	3241	N	01	N
75	20250217	151208	54	100.00	KSQ150		일반서비스	N	N	N	N	N	15210	-40	5	-0.26	15714619110	1032102	66.53	15300	15670	14770	19820	10680	15250	15225.81	5.13	-19524	16490	15870	15070	14450	13650	16180	14760	222	4570	500	10980	10	1	44304799	6739	-11.89	9.36	12	2.33	-1279.00	1625.00	15690	20250214	-3.06	6859	20241223	121.75	15690	-3.06	20250214	7894	92.68	20250102	16340	-6.92	20241016	7490	103.07	20241223	1.17	N	358570	500	221 억	2270686	N	N	3125	N	01	N
76	20250217	141207	54	100.00	KSQ150		일반서비스	N	N	N	N	N	15260	10	2	0.07	13249045170	870247	56.09	15300	15670	14770	19820	10680	15250	15224.43	5.13	-47041	16490	15870	15070	14450	13650	16180	14760	222	4570	500	10980	10	1	44304799	6761	-11.93	9.39	12	1.96	-1279.00	1625.00	15690	20250214	-2.74	6859	20241223	122.48	15690	-2.74	20250214	7894	93.31	20250102	16340	-6.61	20241016	7490	103.74	20241223	1.17	N	358570	500	221 억	2270686	N	N	3125	N	01	N
77	20250217	131212	54	100.00	KSQ150		일반서비스	N	N	N	N	N	15300	50	2	0.33	12016704000	789512	50.89	15300	15670	14770	19820	10680	15250	15220.38	5.13	-51725	16490	15870	15070	14450	13650	16180	14760	222	4570	500	10980	10	1	44304799	6779	-11.96	9.42	12	1.78	-1279.00	1625.00	15690	20250214	-2.49	6859	20241223	123.06	15690	-2.49	20250214	7894	93.82	20250102	16340	-6.36	20241016	7490	104.27	20241223	1.17	N	358570	500	221 억	2270686	N	N	3125	N	01	N
78	20250217	121211	54	100.00	KSQ150		일반서비스	N	N	N	N	N	15250	0	3	0.00	10417717660	685043	44.16	15300	15670	14770	19820	10680	15250	15207.32	5.13	-70780	16490	15870	15070	14450	13650	16180	14760	222	4570	500	10980	10	1	44304799	6756	-11.92	9.38	12	1.55	-1279.00	1625.00	15690	20250214	-2.80	6859	20241223	122.34	15690	-2.80	20250214	7894	93.18	20250102	16340	-6.67	20241016	7490	103.60	20241223	1.17	N	358570	500	221 억	2270686	N	N	3125	N	01	N
79	20250217	111210	54	100.00	KSQ150		일반서비스	N	N	N	N	N	15250	0	3	0.00	9254848250	608476	39.22	15300	15670	14770	19820	10680	15250	15209.81	5.13	-66567	16490	15870	15070	14450	13650	16180	14760	222	4570	500	10980	10	1	44304799	6756	-11.92	9.38	12	1.37	-1279.00	1625.00	15690	20250214	-2.80	6859	20241223	122.34	15690	-2.80	20250214	7894	93.18	20250102	16340	-6.67	20241016	7490	103.60	20241223	1.17	N	358570	500	221 억	2270686	N	N	3125	N	01	N
80	20250217	101206	54	100.00	KSQ150		일반서비스	N	N	N	N	N	14980	-270	5	-1.77	7120927830	466567	30.07	15300	15670	14770	19820	10680	15250	15262.42	5.13	-46592	16490	15870	15070	14450	13650	16180	14760	222	4570	500	10980	10	1	44304799	6637	-11.71	9.22	12	1.05	-1279.00	1625.00	15690	20250214	-4.53	6859	20241223	118.40	15690	-4.53	20250214	7894	89.76	20250102	16340	-8.32	20241016	7490	100.00	20241223	1.17	N	358570	500	221 억	2270686	N	N	3125	N	01	N
81	20250217	091209	54	100.00	KSQ150		일반서비스	N	N	N	N	N	15340	90	2	0.59	2559145930	165605	10.67	15300	15670	15150	19820	10680	15250	15454.68	5.13	-41223	16490	15870	15070	14450	13650	16180	14760	222	4570	500	10980	10	1	44304799	6796	-11.99	9.44	12	0.37	-1279.00	1625.00	15690	20250214	-2.23	6859	20241223	123.65	15690	-2.23	20250214	7894	94.32	20250102	16340	-6.12	20241016	7490	104.81	20241223	1.17	N	358570	500	221 억	2270686	N	N	3125	N	01	N
82	20250214	161201	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15250	970	2	6.79	23509891070	1547248	131.34	14280	15690	14270	18560	10000	14280	15194.62	4.58	229473	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6756	-11.92	9.38	12	3.49	-1279.00	1625.00	15690	20250214	-2.80	6859	20241223	122.34	15690	-2.80	20250214	7894	93.18	20250102	16340	-6.67	20241016	7490	103.60	20241223	1.20	N	358570	500	221 억	2031203	N	N	3124	N	00	N
83	20250214	151201	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15200	920	2	6.44	22982556440	1512568	128.40	14280	15690	14270	18560	10000	14280	15194.40	4.58	222635	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6734	-11.88	9.35	12	3.41	-1279.00	1625.00	15690	20250214	-3.12	6859	20241223	121.61	15690	-3.12	20250214	7894	92.55	20250102	16340	-6.98	20241016	7490	102.94	20241223	1.20	N	358570	500	221 억	2031203	N	N	574	N	00	N
84	20250214	141201	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15430	1150	2	8.05	20741849020	1366339	115.99	14280	15690	14270	18560	10000	14280	15180.60	4.58	196240	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6836	-12.06	9.50	12	3.08	-1279.00	1625.00	15690	20250214	-1.66	6859	20241223	124.96	15690	-1.66	20250214	7894	95.46	20250102	16340	-5.57	20241016	7490	106.01	20241223	1.20	N	358570	500	221 억	2031203	N	N	574	N	00	N
85	20250214	131204	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15220	940	2	6.58	15247504520	1011555	85.87	14280	15440	14270	18560	10000	14280	15073.33	4.58	115856	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6743	-11.90	9.37	12	2.28	-1279.00	1625.00	15530	20250213	-2.00	6859	20241223	121.90	15530	-2.00	20250213	7894	92.80	20250102	16340	-6.85	20241016	7490	103.20	20241223	1.20	N	358570	500	221 억	2031203	N	N	574	N	00	N
86	20250214	121200	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15200	920	2	6.44	14154718820	939766	79.78	14280	15440	14270	18560	10000	14280	15061.96	4.58	127017	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6734	-11.88	9.35	12	2.12	-1279.00	1625.00	15530	20250213	-2.12	6859	20241223	121.61	15530	-2.12	20250213	7894	92.55	20250102	16340	-6.98	20241016	7490	102.94	20241223	1.20	N	358570	500	221 억	2031203	N	N	574	N	00	N
87	20250214	111157	57	100.00	KSQ150		일반서비스	N	N	N	N	N	15330	1050	2	7.35	12029086980	800779	67.98	14280	15440	14270	18560	10000	14280	15021.73	4.58	124970	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6792	-11.99	9.43	12	1.81	-1279.00	1625.00	15530	20250213	-1.29	6859	20241223	123.50	15530	-1.29	20250213	7894	94.20	20250102	16340	-6.18	20241016	7490	104.67	20241223	1.20	N	358570	500	221 억	2031203	N	N	574	N	00	N
88	20250214	101157	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14990	710	2	4.97	7422813540	497636	42.24	14280	15130	14270	18560	10000	14280	14916.15	4.58	106997	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6641	-11.72	9.22	12	1.12	-1279.00	1625.00	15530	20250213	-3.48	6859	20241223	118.54	15530	-3.48	20250213	7894	89.89	20250102	16340	-8.26	20241016	7490	100.13	20241223	1.20	N	358570	500	221 억	2031203	N	N	574	N	00	N
89	20250214	091202	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14850	570	2	3.99	1840606200	125041	10.61	14280	14920	14270	18560	10000	14280	14720.02	4.58	38255	16186	15232	14576	13622	12966	14905	13295	222	4280	500	10280	10	1	44304799	6579	-11.61	9.14	12	0.28	-1279.00	1625.00	15530	20250213	-4.38	6859	20241223	116.50	15530	-4.38	20250213	7894	88.12	20250102	16340	-9.12	20241016	7490	98.26	20241223	1.20	N	358570	500	221 억	2031203	N	N	574	N	00	N
90	20250213	161152	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14280	-370	5	-2.53	17176040900	1173790	73.43	14650	15530	13920	19040	10260	14650	14633.19	4.61	-9288	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6327	-11.16	8.79	12	2.65	-1279.00	1625.00	15530	20250213	-8.05	6859	20241223	108.19	15530	-8.05	20250213	7894	80.90	20250102	16340	-12.61	20241016	7490	90.65	20241223	1.19	N	358570	500	221 억	2041571	N	N	573	N	00	N
91	20250213	151152	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14270	-380	5	-2.59	16532579820	1128925	70.63	14650	15530	13920	19040	10260	14650	14644.53	4.61	-5884	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6322	-11.16	8.78	12	2.55	-1279.00	1625.00	15530	20250213	-8.11	6859	20241223	108.05	15530	-8.11	20250213	7894	80.77	20250102	16340	-12.67	20241016	7490	90.52	20241223	1.19	N	358570	500	221 억	2041571	N	N	1010	N	00	N
92	20250213	141149	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14280	-370	5	-2.53	15346694280	1046444	65.47	14650	15530	13920	19040	10260	14650	14665.57	4.61	-14921	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6327	-11.16	8.79	12	2.36	-1279.00	1625.00	15530	20250213	-8.05	6859	20241223	108.19	15530	-8.05	20250213	7894	80.90	20250102	16340	-12.61	20241016	7490	90.65	20241223	1.19	N	358570	500	221 억	2041571	N	N	1010	N	00	N
93	20250213	131150	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14290	-360	5	-2.46	14556985010	991334	62.02	14650	15530	13920	19040	10260	14650	14684.24	4.61	-29468	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6331	-11.17	8.79	12	2.24	-1279.00	1625.00	15530	20250213	-7.98	6859	20241223	108.34	15530	-7.98	20250213	7894	81.02	20250102	16340	-12.55	20241016	7490	90.79	20241223	1.19	N	358570	500	221 억	2041571	N	N	1010	N	00	N
94	20250213	121148	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14170	-480	5	-3.28	13880132100	943679	59.04	14650	15530	13920	19040	10260	14650	14708.53	4.61	-46698	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6278	-11.08	8.72	12	2.13	-1279.00	1625.00	15530	20250213	-8.76	6859	20241223	106.59	15530	-8.76	20250213	7894	79.50	20250102	16340	-13.28	20241016	7490	89.19	20241223	1.19	N	358570	500	221 억	2041571	N	N	1010	N	00	N
95	20250213	111148	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14640	-10	5	-0.07	12861306150	872410	54.58	14650	15530	13920	19040	10260	14650	14742.27	4.61	-47673	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6486	-11.45	9.01	12	1.97	-1279.00	1625.00	15530	20250213	-5.73	6859	20241223	113.44	15530	-5.73	20250213	7894	85.46	20250102	16340	-10.40	20241016	7490	95.46	20241223	1.19	N	358570	500	221 억	2041571	N	N	1010	N	00	N
96	20250213	101149	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14320	-330	5	-2.25	10790649820	728418	45.57	14650	15530	13920	19040	10260	14650	14813.82	4.61	-44880	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6344	-11.20	8.81	12	1.64	-1279.00	1625.00	15530	20250213	-7.79	6859	20241223	108.78	15530	-7.79	20250213	7894	81.40	20250102	16340	-12.36	20241016	7490	91.19	20241223	1.19	N	358570	500	221 억	2041571	N	N	1010	N	00	N
97	20250213	091143	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14630	-20	5	-0.14	1431339330	99024	6.19	14650	14730	14240	19040	10260	14650	14454.44	4.61	22197	15603	15126	14493	14016	13383	15365	14255	222	4390	500	10540	10	1	44304799	6482	-11.44	9.00	12	0.22	-1279.00	1625.00	14970	20250212	-2.27	6859	20241223	113.30	14970	-2.27	20250212	7894	85.33	20250102	16340	-10.47	20241016	7490	95.33	20241223	1.19	N	358570	500	221 억	2041571	N	N	1010	N	00	N
98	20250212	161140	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14650	870	2	6.31	23108679550	1592554	61.46	13970	14970	13860	17910	9650	13780	14510.45	4.57	92358	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6491	-11.45	9.02	12	3.59	-1279.00	1625.00	14970	20250212	-2.14	6859	20241223	113.59	14970	-2.14	20250212	7894	85.58	20250102	16340	-10.34	20241016	7490	95.59	20241223	1.19	N	358570	500	221 억	2023228	N	N	1010	N	00	N
99	20250212	151139	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14700	920	2	6.68	22136106570	1526305	58.90	13970	14970	13860	17910	9650	13780	14503.59	4.57	100207	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6513	-11.49	9.05	12	3.45	-1279.00	1625.00	14970	20250212	-1.80	6859	20241223	114.32	14970	-1.80	20250212	7894	86.22	20250102	16340	-10.04	20241016	7490	96.26	20241223	1.19	N	358570	500	221 억	2023228	N	N	15139	N	00	N
100	20250212	141140	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14920	1140	2	8.27	18581276250	1285956	49.63	13970	14970	13860	17910	9650	13780	14449.96	4.57	88964	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6610	-11.67	9.18	12	2.90	-1279.00	1625.00	14970	20250212	-0.33	6859	20241223	117.52	14970	-0.33	20250212	7894	89.00	20250102	16340	-8.69	20241016	7490	99.20	20241223	1.19	N	358570	500	221 억	2023228	N	N	15139	N	00	N
101	20250212	131143	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14560	780	2	5.66	13435956120	938418	36.21	13970	14660	13860	17910	9650	13780	14318.30	4.57	47378	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6451	-11.38	8.96	12	2.12	-1279.00	1625.00	14964	20241016	-2.70	6859	20241223	112.28	14940	-2.54	20250211	7894	84.44	20250102	16340	-10.89	20241016	7490	94.39	20241223	1.19	N	358570	500	221 억	2023228	N	N	15139	N	00	N
102	20250212	121139	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14510	730	2	5.30	12004696530	839392	32.39	13970	14660	13860	17910	9650	13780	14302.34	4.57	26504	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6429	-11.34	8.93	12	1.89	-1279.00	1625.00	14964	20241016	-3.03	6859	20241223	111.55	14940	-2.88	20250211	7894	83.81	20250102	16340	-11.20	20241016	7490	93.72	20241223	1.19	N	358570	500	221 억	2023228	N	N	15139	N	00	N
103	20250212	111138	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14590	810	2	5.88	10492044000	734988	28.36	13970	14660	13860	17910	9650	13780	14275.86	4.57	31728	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6464	-11.41	8.98	12	1.66	-1279.00	1625.00	14964	20241016	-2.50	6859	20241223	112.71	14940	-2.34	20250211	7894	84.82	20250102	16340	-10.71	20241016	7490	94.79	20241223	1.19	N	358570	500	221 억	2023228	N	N	15139	N	00	N
104	20250212	101132	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14320	540	2	3.92	7478216510	526161	20.31	13970	14420	13860	17910	9650	13780	14213.70	4.57	-15955	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6344	-11.20	8.81	12	1.19	-1279.00	1625.00	14964	20241016	-4.30	6859	20241223	108.78	14940	-4.15	20250211	7894	81.40	20250102	16340	-12.36	20241016	7490	91.19	20241223	1.19	N	358570	500	221 억	2023228	N	N	15139	N	00	N
105	20250212	091055	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14050	270	2	1.96	2438968880	173460	6.69	13970	14260	13860	17910	9650	13780	14062.49	4.57	-27661	15800	14790	13930	12920	12060	15295	13425	222	4130	500	9920	10	1	44304799	6225	-10.99	8.65	12	0.39	-1279.00	1625.00	14964	20241016	-6.11	6859	20241223	104.84	14940	-5.96	20250211	7894	77.98	20250102	16340	-14.01	20241016	7490	87.58	20241223	1.19	N	358570	500	221 억	2023228	N	N	15139	N	00	N
106	20250211	161143	57	100.00	KSQ150		일반서비스	N	N	N	N	N	13780	720	2	5.51	36729216730	2585305	107.47	13500	14940	13070	16970	9150	13060	14207.00	4.26	125830	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	6105	-10.77	8.48	12	5.84	-1279.00	1625.00	14964	20241016	-7.91	6859	20241223	100.90	14940	-7.76	20250211	7894	74.56	20250102	16340	-15.67	20241016	7490	83.98	20241223	1.19	N	358570	500	221 억	1886921	N	N	15139	N	00	N
107	20250211	151143	57	100.00	KSQ150		일반서비스	N	N	N	N	N	13700	640	2	4.90	35248800020	2478902	103.04	13500	14940	13070	16970	9150	13060	14219.52	4.26	129373	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	6070	-10.71	8.43	12	5.60	-1279.00	1625.00	14964	20241016	-8.45	6859	20241223	99.74	14940	-8.30	20250211	7894	73.55	20250102	16340	-16.16	20241016	7490	82.91	20241223	1.19	N	358570	500	221 억	1886921	N	N	8292	N	00	N
108	20250211	141142	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14380	1320	2	10.11	29126891470	2037904	84.71	13500	14940	13070	16970	9150	13060	14292.57	4.26	55424	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	6371	-11.24	8.85	12	4.60	-1279.00	1625.00	14964	20241016	-3.90	6859	20241223	109.65	14940	-3.75	20250211	7894	82.16	20250102	16340	-12.00	20241016	7490	91.99	20241223	1.19	N	358570	500	221 억	1886921	N	N	8292	N	00	N
109	20250211	131143	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14630	1570	2	12.02	26335995520	1846641	76.76	13500	14940	13070	16970	9150	13060	14261.57	4.26	11260	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	6482	-11.44	9.00	12	4.17	-1279.00	1625.00	14964	20241016	-2.23	6859	20241223	113.30	14940	-2.07	20250211	7894	85.33	20250102	16340	-10.47	20241016	7490	95.33	20241223	1.19	N	358570	500	221 억	1886921	N	N	8292	N	00	N
110	20250211	121141	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14420	1360	2	10.41	22260167030	1566216	65.10	13500	14940	13070	16970	9150	13060	14212.71	4.26	-1894	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	6389	-11.27	8.87	12	3.54	-1279.00	1625.00	14964	20241016	-3.64	6859	20241223	110.23	14940	-3.48	20250211	7894	82.67	20250102	16340	-11.75	20241016	7490	92.52	20241223	1.19	N	358570	500	221 억	1886921	N	N	8292	N	00	N
111	20250211	111142	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14800	1740	2	13.32	19931965730	1406561	58.47	13500	14940	13070	16970	9150	13060	14170.71	4.26	-13939	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	6557	-11.57	9.11	12	3.17	-1279.00	1625.00	14964	20241016	-1.10	6859	20241223	115.77	14940	-0.94	20250211	7894	87.48	20250102	16340	-9.42	20241016	7490	97.60	20241223	1.19	N	358570	500	221 억	1886921	N	N	8292	N	00	N
112	20250211	101141	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14560	1500	2	11.49	13096098110	943623	39.22	13500	14610	13070	16970	9150	13060	13878.53	4.26	-30898	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	6451	-11.38	8.96	12	2.13	-1279.00	1625.00	14964	20241016	-2.70	6859	20241223	112.28	14610	-0.34	20250211	7894	84.44	20250102	16340	-10.89	20241016	7490	94.39	20241223	1.19	N	358570	500	221 억	1886921	N	N	8292	N	00	N
113	20250211	091147	57	100.00	KSQ150		일반서비스	N	N	N	N	N	13130	70	2	0.54	4461406100	328041	13.64	13500	14070	13130	16970	9150	13060	13600.15	4.26	-39907	13914	13487	12861	12434	11808	13174	12121	222	3910	500	9400	10	1	44304799	5817	-10.27	8.08	12	0.74	-1279.00	1625.00	14964	20241016	-12.26	6859	20241223	91.43	14070	-6.68	20250211	7894	66.33	20250102	16340	-19.65	20241016	7490	75.30	20241223	1.19	N	358570	500	221 억	1886921	N	N	8292	N	00	N
114	20250210	161134	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14260	1240	2	9.52	36712310720	2611569	190.19	14410	14510	13360	16920	9120	13020	14057.26	4.06	81754	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6318	-11.15	8.78	12	5.89	-1279.00	1625.00	16340	20241016	-12.73	7490	20241223	90.39	14510	-1.72	20250210	8620	65.43	20250102	16340	-12.73	20241016	7490	90.39	20241223	1.24	N	358570	500	221 억	1798527	N	N	8292	N	00	N
115	20250210	151135	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14020	1000	2	7.68	35468024520	2523472	183.77	14410	14510	13360	16920	9120	13020	14055.35	4.06	70241	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6212	-10.96	8.63	12	5.70	-1279.00	1625.00	16340	20241016	-14.20	7490	20241223	87.18	14510	-3.38	20250210	8620	62.65	20250102	16340	-14.20	20241016	7490	87.18	20241223	1.24	N	358570	500	221 억	1798527	N	N	4587	N	00	N
116	20250210	141134	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14170	1150	2	8.83	31302223860	2227936	162.25	14410	14510	13360	16920	9120	13020	14049.99	4.06	62376	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6278	-11.08	8.72	12	5.03	-1279.00	1625.00	16340	20241016	-13.28	7490	20241223	89.19	14510	-2.34	20250210	8620	64.39	20250102	16340	-13.28	20241016	7490	89.19	20241223	1.24	N	358570	500	221 억	1798527	N	N	4587	N	00	N
117	20250210	131137	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14310	1290	2	9.91	27440126440	1956768	142.50	14410	14510	13360	16920	9120	13020	14023.32	4.06	39829	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6340	-11.19	8.81	12	4.42	-1279.00	1625.00	16340	20241016	-12.42	7490	20241223	91.05	14510	-1.38	20250210	8620	66.01	20250102	16340	-12.42	20241016	7490	91.05	20241223	1.24	N	358570	500	221 억	1798527	N	N	4587	N	00	N
118	20250210	121131	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14240	1220	2	9.37	21545346730	1547671	112.71	14410	14410	13360	16920	9120	13020	13921.29	4.06	-5803	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6309	-11.13	8.76	12	3.49	-1279.00	1625.00	16340	20241016	-12.85	7490	20241223	90.12	14410	-1.18	20250210	8620	65.20	20250102	16340	-12.85	20241016	7490	90.12	20241223	1.24	N	358570	500	221 억	1798527	N	N	4587	N	00	N
119	20250210	111127	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14070	1050	2	8.06	18656048630	1342989	97.80	14410	14410	13360	16920	9120	13020	13891.60	4.06	-10418	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6234	-11.00	8.66	12	3.03	-1279.00	1625.00	16340	20241016	-13.89	7490	20241223	87.85	14410	-2.36	20250210	8620	63.23	20250102	16340	-13.89	20241016	7490	87.85	20241223	1.24	N	358570	500	221 억	1798527	N	N	4587	N	00	N
120	20250210	101126	57	100.00	KSQ150		일반서비스	N	N	N	N	N	14080	1060	2	8.14	15028325790	1084985	79.01	14410	14410	13360	16920	9120	13020	13851.37	4.06	-18001	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6238	-11.01	8.66	12	2.45	-1279.00	1625.00	16340	20241016	-13.83	7490	20241223	87.98	14410	-2.29	20250210	8620	63.34	20250102	16340	-13.83	20241016	7490	87.98	20241223	1.24	N	358570	500	221 억	1798527	N	N	4587	N	00	N
121	20250210	091125	57	100.00	KSQ150		일반서비스	N	N	N	N	N	13850	830	2	6.37	6343681210	455022	33.14	14410	14410	13360	16920	9120	13020	13941.99	4.06	-75679	14000	13510	12870	12380	11740	13755	12625	222	3900	500	9370	10	1	44304799	6136	-10.83	8.52	12	1.03	-1279.00	1625.00	16340	20241016	-15.24	7490	20241223	84.91	14410	-3.89	20250210	8620	60.67	20250102	16340	-15.24	20241016	7490	84.91	20241223	1.24	N	358570	500	221 억	1798527	N	N	4587	N	00	N
122	20250207	161113	57	100.00	KSQ150		일반서비스	N	N	N	N	N	13020	740	2	6.03	17521750080	1359021	140.84	12300	13360	12230	15960	8600	12280	12892.78	4.12	-31173	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5768	-10.18	8.01	12	3.07	-1279.00	1625.00	16340	20241016	-20.32	7490	20241223	73.83	13360	-2.54	20250207	8620	51.04	20250102	16340	-20.32	20241016	7490	73.83	20241223	1.17	N	358570	500	221 억	1825134	N	N	4587	N	00	N
123	20250207	151115	57	100.00	KSQ150		일반서비스	N	N	N	N	N	13030	750	2	6.11	16692743300	1295129	134.22	12300	13360	12230	15960	8600	12280	12889.01	4.12	-47423	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5773	-10.19	8.02	12	2.92	-1279.00	1625.00	16340	20241016	-20.26	7490	20241223	73.97	13360	-2.47	20250207	8620	51.16	20250102	16340	-20.26	20241016	7490	73.97	20241223	1.17	N	358570	500	221 억	1825134	N	N	7973	N	00	N
124	20250207	141115	57	100.00	KSQ150		일반서비스	N	N	N	N	N	13020	740	2	6.03	12173016140	951779	98.63	12300	13160	12230	15960	8600	12280	12789.91	4.12	-9039	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5768	-10.18	8.01	12	2.15	-1279.00	1625.00	16340	20241016	-20.32	7490	20241223	73.83	13160	-1.06	20250207	8620	51.04	20250102	16340	-20.32	20241016	7490	73.83	20241223	1.17	N	358570	500	221 억	1825134	N	N	7973	N	00	N
125	20250207	131113	57	100.00	KSQ150		일반서비스	N	N	N	N	N	12920	640	2	5.21	10129271890	794009	82.28	12300	13160	12230	15960	8600	12280	12757.31	4.12	-12229	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5724	-10.10	7.95	12	1.79	-1279.00	1625.00	16340	20241016	-20.93	7490	20241223	72.50	13160	-1.82	20250207	8620	49.88	20250102	16340	-20.93	20241016	7490	72.50	20241223	1.17	N	358570	500	221 억	1825134	N	N	7973	N	00	N
126	20250207	121111	57	100.00	KSQ150		일반서비스	N	N	N	N	N	12820	540	2	4.40	9168994310	719592	74.57	12300	13160	12230	15960	8600	12280	12742.13	4.12	-4331	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5680	-10.02	7.89	12	1.62	-1279.00	1625.00	16340	20241016	-21.54	7490	20241223	71.16	13160	-2.58	20250207	8620	48.72	20250102	16340	-21.54	20241016	7490	71.16	20241223	1.17	N	358570	500	221 억	1825134	N	N	7973	N	00	N
127	20250207	111110	57	100.00	KSQ150		일반서비스	N	N	N	N	N	12840	560	2	4.56	8346018420	655586	67.94	12300	13160	12230	15960	8600	12280	12730.83	4.12	9886	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5689	-10.04	7.90	12	1.48	-1279.00	1625.00	16340	20241016	-21.42	7490	20241223	71.43	13160	-2.43	20250207	8620	48.96	20250102	16340	-21.42	20241016	7490	71.43	20241223	1.17	N	358570	500	221 억	1825134	N	N	7973	N	00	N
128	20250207	101114	57	100.00	KSQ150		일반서비스	N	N	N	N	N	12870	590	2	4.80	7177164300	564542	58.50	12300	13160	12230	15960	8600	12280	12713.48	4.12	31879	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5702	-10.06	7.92	12	1.27	-1279.00	1625.00	16340	20241016	-21.24	7490	20241223	71.83	13160	-2.20	20250207	8620	49.30	20250102	16340	-21.24	20241016	7490	71.83	20241223	1.17	N	358570	500	221 억	1825134	N	N	7973	N	00	N
129	20250207	091121	57	100.00	KSQ150		일반서비스	N	N	N	N	N	12360	80	2	0.65	531933390	43246	4.48	12300	12390	12230	15960	8600	12280	12300.32	4.12	4626	13000	12640	12040	11680	11080	12820	11860	222	3680	500	8840	10	1	44304799	5476	-9.66	7.61	12	0.10	-1279.00	1625.00	16340	20241016	-24.36	7490	20241223	65.02	12400	-0.32	20250206	8620	43.39	20250102	16340	-24.36	20241016	7490	65.02	20241223	1.17	N	358570	500	221 억	1825134	N	N	7973	N	00	N
130	20250206	161046	57	100.00	KSQ150		일반서비스	N	N	N	N	N	12280	830	2	7.25	11663211200	963254	157.94	11500	12400	11440	14880	8020	11450	12108.09	3.97	95368	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5441	-9.60	7.56	12	2.17	-1279.00	1625.00	16340	20241016	-24.85	7490	20241223	63.95	12400	-0.97	20250206	8620	42.46	20250102	16340	-24.85	20241016	7490	63.95	20241223	1.10	N	358570	500	221 억	1757930	N	N	7973	N	00	N
131	20250206	151051	57	100.00	KSQ150		일반서비스	N	N	N	N	N	12250	800	2	6.99	11232748850	928167	152.19	11500	12400	11440	14880	8020	11450	12102.08	3.97	90642	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5427	-9.58	7.54	12	2.09	-1279.00	1625.00	16340	20241016	-25.03	7490	20241223	63.55	12400	-1.21	20250206	8620	42.11	20250102	16340	-25.03	20241016	7490	63.55	20241223	1.10	N	358570	500	221 억	1757930	N	N	2064	N	00	N
132	20250206	141050	57	100.00	KSQ150		일반서비스	N	N	N	N	N	12250	800	2	6.99	10037060230	830480	136.17	11500	12400	11440	14880	8020	11450	12085.85	3.97	77159	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5427	-9.58	7.54	12	1.87	-1279.00	1625.00	16340	20241016	-25.03	7490	20241223	63.55	12400	-1.21	20250206	8620	42.11	20250102	16340	-25.03	20241016	7490	63.55	20241223	1.10	N	358570	500	221 억	1757930	N	N	2064	N	00	N
133	20250206	131047	57	100.00	KSQ150		일반서비스	N	N	N	N	N	12060	610	2	5.33	8716885610	722268	118.43	11500	12400	11440	14880	8020	11450	12068.77	3.97	61930	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5343	-9.43	7.42	12	1.63	-1279.00	1625.00	16340	20241016	-26.19	7490	20241223	61.01	12400	-2.74	20250206	8620	39.91	20250102	16340	-26.19	20241016	7490	61.01	20241223	1.10	N	358570	500	221 억	1757930	N	N	2064	N	00	N
134	20250206	121043	57	100.00	KSQ150		일반서비스	N	N	N	N	N	12120	670	2	5.85	8399467640	696035	114.13	11500	12400	11440	14880	8020	11450	12067.59	3.97	70146	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5370	-9.48	7.46	12	1.57	-1279.00	1625.00	16340	20241016	-25.83	7490	20241223	61.82	12400	-2.26	20250206	8620	40.60	20250102	16340	-25.83	20241016	7490	61.82	20241223	1.10	N	358570	500	221 억	1757930	N	N	2064	N	00	N
135	20250206	111039	57	100.00	KSQ150		일반서비스	N	N	N	N	N	12130	680	2	5.94	7912046740	655655	107.51	11500	12400	11440	14880	8020	11450	12067.39	3.97	79310	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5374	-9.48	7.46	12	1.48	-1279.00	1625.00	16340	20241016	-25.76	7490	20241223	61.95	12400	-2.18	20250206	8620	40.72	20250102	16340	-25.76	20241016	7490	61.95	20241223	1.10	N	358570	500	221 억	1757930	N	N	2064	N	00	N
136	20250206	101039	57	100.00	KSQ150		일반서비스	N	N	N	N	N	12070	620	2	5.41	7165684310	593913	97.38	11500	12400	11440	14880	8020	11450	12065.21	3.97	76122	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5348	-9.44	7.43	12	1.34	-1279.00	1625.00	16340	20241016	-26.13	7490	20241223	61.15	12400	-2.66	20250206	8620	40.02	20250102	16340	-26.13	20241016	7490	61.15	20241223	1.10	N	358570	500	221 억	1757930	N	N	2064	N	00	N
137	20250206	091052	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11870	420	2	3.67	1348145470	116111	19.04	11500	11870	11440	14880	8020	11450	11610.83	3.97	67734	12336	11892	11426	10982	10516	12115	11205	222	3430	500	8240	10	1	44304799	5259	-9.28	7.30	12	0.26	-1279.00	1625.00	16340	20241016	-27.36	7490	20241223	58.48	11870	0.00	20250205	8620	37.70	20250102	16340	-27.36	20241016	7490	58.48	20241223	1.10	N	358570	500	221 억	1757930	N	N	2064	N	00	N
138	20250205	161035	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11450	70	2	0.62	6978596240	609113	165.43	11410	11870	10960	14790	7970	11380	11456.98	3.97	-2659	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	5073	-8.95	7.05	12	1.37	-1279.00	1625.00	16340	20241016	-29.93	7490	20241223	52.87	11870	-3.54	20250205	8620	32.83	20250102	16340	-29.93	20241016	7490	52.87	20241223	1.16	N	358570	500	221 억	1757107	N	N	2064	N	00	N
139	20250205	151039	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11480	100	2	0.88	6851354220	597986	162.40	11410	11870	10960	14790	7970	11380	11457.38	3.97	-3601	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	5086	-8.98	7.06	12	1.35	-1279.00	1625.00	16340	20241016	-29.74	7490	20241223	53.27	11870	-3.29	20250205	8620	33.18	20250102	16340	-29.74	20241016	7490	53.27	20241223	1.16	N	358570	500	221 억	1757107	N	N	2353	N	00	N
140	20250205	141039	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11710	330	2	2.90	5687579390	497614	135.14	11410	11870	10960	14790	7970	11380	11429.70	3.97	-15476	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	5188	-9.16	7.21	12	1.12	-1279.00	1625.00	16340	20241016	-28.34	7490	20241223	56.34	11870	-1.35	20250205	8620	35.85	20250102	16340	-28.34	20241016	7490	56.34	20241223	1.16	N	358570	500	221 억	1757107	N	N	2353	N	00	N
141	20250205	131035	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11070	-310	5	-2.72	2263150700	203923	55.38	11410	11410	10960	14790	7970	11380	11098.06	3.97	-22496	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	4905	-8.66	6.81	12	0.46	-1279.00	1625.00	16340	20241016	-32.25	7490	20241223	47.80	11700	-5.38	20250124	8620	28.42	20250102	16340	-32.25	20241016	7490	47.80	20241223	1.16	N	358570	500	221 억	1757107	N	N	2353	N	00	N
142	20250205	121040	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11020	-360	5	-3.16	1972116990	177522	48.21	11410	11410	10960	14790	7970	11380	11109.14	3.97	-35596	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	4882	-8.62	6.78	12	0.40	-1279.00	1625.00	16340	20241016	-32.56	7490	20241223	47.13	11700	-5.81	20250124	8620	27.84	20250102	16340	-32.56	20241016	7490	47.13	20241223	1.16	N	358570	500	221 억	1757107	N	N	2353	N	00	N
143	20250205	111034	57	100.00	KSQ150		일반서비스	N	N	N	N	N	10980	-400	5	-3.51	1650188030	148278	40.27	11410	11410	10960	14790	7970	11380	11129.01	3.97	-50696	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	4865	-8.58	6.76	12	0.33	-1279.00	1625.00	16340	20241016	-32.80	7490	20241223	46.60	11700	-6.15	20250124	8620	27.38	20250102	16340	-32.80	20241016	7490	46.60	20241223	1.16	N	358570	500	221 억	1757107	N	N	2353	N	00	N
144	20250205	101045	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11080	-300	5	-2.64	1174757310	105143	28.56	11410	11410	11020	14790	7970	11380	11172.94	3.97	-46656	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	4909	-8.66	6.82	12	0.24	-1279.00	1625.00	16340	20241016	-32.19	7490	20241223	47.93	11700	-5.30	20250124	8620	28.54	20250102	16340	-32.19	20241016	7490	47.93	20241223	1.16	N	358570	500	221 억	1757107	N	N	2353	N	00	N
145	20250205	091053	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11180	-200	5	-1.76	289411520	25749	6.99	11410	11410	11020	14790	7970	11380	11239.71	3.97	-10079	11826	11602	11246	11022	10666	11715	11135	222	3410	500	8190	10	1	44304799	4953	-8.74	6.88	12	0.06	-1279.00	1625.00	16340	20241016	-31.58	7490	20241223	49.27	11700	-4.44	20250124	8620	29.70	20250102	16340	-31.58	20241016	7490	49.27	20241223	1.16	N	358570	500	221 억	1757107	N	N	2353	N	00	N
146	20250204	161013	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11380	590	2	5.47	4141571280	366957	70.48	10890	11470	10890	14020	7560	10790	11286.19	3.93	18503	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	5042	-8.90	7.00	12	0.83	-1279.00	1625.00	16340	20241016	-30.35	7490	20241223	51.94	11700	-2.74	20250124	8620	32.02	20250102	16340	-30.35	20241016	7490	51.94	20241223	1.16	N	358570	500	221 억	1742149	N	N	2353	N	00	N
147	20250204	151026	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11220	430	2	3.99	3641493850	322697	61.98	10890	11470	10890	14020	7560	10790	11284.56	3.93	33888	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	4971	-8.77	6.90	12	0.73	-1279.00	1625.00	16340	20241016	-31.33	7490	20241223	49.80	11700	-4.10	20250124	8620	30.16	20250102	16340	-31.33	20241016	7490	49.80	20241223	1.16	N	358570	500	221 억	1742149	N	N	3103	N	00	N
148	20250204	141025	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11270	480	2	4.45	3211818650	284504	54.65	10890	11470	10890	14020	7560	10790	11289.19	3.93	29039	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	4993	-8.81	6.94	12	0.64	-1279.00	1625.00	16340	20241016	-31.03	7490	20241223	50.47	11700	-3.68	20250124	8620	30.74	20250102	16340	-31.03	20241016	7490	50.47	20241223	1.16	N	358570	500	221 억	1742149	N	N	3103	N	00	N
149	20250204	131028	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11220	430	2	3.99	2496477600	221177	42.48	10890	11470	10890	14020	7560	10790	11287.24	3.93	20522	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	4971	-8.77	6.90	12	0.50	-1279.00	1625.00	16340	20241016	-31.33	7490	20241223	49.80	11700	-4.10	20250124	8620	30.16	20250102	16340	-31.33	20241016	7490	49.80	20241223	1.16	N	358570	500	221 억	1742149	N	N	3103	N	00	N
150	20250204	121039	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11350	560	2	5.19	2160051620	191358	36.76	10890	11470	10890	14020	7560	10790	11288.01	3.93	13488	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	5029	-8.87	6.98	12	0.43	-1279.00	1625.00	16340	20241016	-30.54	7490	20241223	51.54	11700	-2.99	20250124	8620	31.67	20250102	16340	-30.54	20241016	7490	51.54	20241223	1.16	N	358570	500	221 억	1742149	N	N	3103	N	00	N
151	20250204	111019	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11410	620	2	5.75	1801817910	159972	30.73	10890	11430	10890	14020	7560	10790	11263.33	3.93	16634	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	5055	-8.92	7.02	12	0.36	-1279.00	1625.00	16340	20241016	-30.17	7490	20241223	52.34	11700	-2.48	20250124	8620	32.37	20250102	16340	-30.17	20241016	7490	52.34	20241223	1.16	N	358570	500	221 억	1742149	N	N	3103	N	00	N
152	20250204	101023	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11310	520	2	4.82	1238517180	110337	21.19	10890	11350	10890	14020	7560	10790	11224.86	3.93	13528	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	5011	-8.84	6.96	12	0.25	-1279.00	1625.00	16340	20241016	-30.78	7490	20241223	51.00	11700	-3.33	20250124	8620	31.21	20250102	16340	-30.78	20241016	7490	51.00	20241223	1.16	N	358570	500	221 억	1742149	N	N	3103	N	00	N
153	20250204	091023	57	100.00	KSQ150		일반서비스	N	N	N	N	N	11200	410	2	3.80	373121010	33499	6.43	10890	11290	10890	14020	7560	10790	11138.27	3.93	8654	11530	11160	10900	10530	10270	11030	10400	222	3230	500	7760	10	1	44304799	4962	-8.76	6.89	12	0.08	-1279.00	1625.00	16340	20241016	-31.46	7490	20241223	49.53	11700	-4.27	20250124	8620	29.93	20250102	16340	-31.46	20241016	7490	49.53	20241223	1.16	N	358570	500	221 억	1742149	N	N	3103	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History