KissMeData/025980/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160402	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6260	220	2	3.64	24384636830	3957418	228.95	6000	6340	5820	7850	4230	6040	6161.73	6.20	-67521	6320	6180	6090	5950	5860	6135	5905	92	1810	100	4590	10	1	88629478	5548	5.73	0.89	12	4.47	1093.00	7054.00	6920	20240314	-9.54	4525	20241021	38.34	6340	-1.26	20250124	5260	19.01	20250102	6920	-9.54	20240314	4525	38.34	20241021	3.16	N	025980	100	91 억	5493348	N	N	5668	N	N
3	20250124	150402	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6240	200	2	3.31	23259863340	3777382	218.53	6000	6340	5820	7850	4230	6040	6157.67	6.20	-61640	6320	6180	6090	5950	5860	6135	5905	92	1810	100	4590	10	1	88629478	5530	5.71	0.88	12	4.26	1093.00	7054.00	6920	20240314	-9.83	4525	20241021	37.90	6340	-1.58	20250124	5260	18.63	20250102	6920	-9.83	20240314	4525	37.90	20241021	3.16	N	025980	100	91 억	5493348	N	N	4249	N	N
4	20250124	140402	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6250	210	2	3.48	21491095090	3494369	202.16	6000	6340	5820	7850	4230	6040	6150.21	6.20	-45406	6320	6180	6090	5950	5860	6135	5905	92	1810	100	4590	10	1	88629478	5539	5.72	0.89	12	3.94	1093.00	7054.00	6920	20240314	-9.68	4525	20241021	38.12	6340	-1.42	20250124	5260	18.82	20250102	6920	-9.68	20240314	4525	38.12	20241021	3.16	N	025980	100	91 억	5493348	N	N	4249	N	N
5	20250124	130403	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6240	200	2	3.31	19403070330	3159317	182.78	6000	6340	5820	7850	4230	6040	6141.54	6.20	-90791	6320	6180	6090	5950	5860	6135	5905	92	1810	100	4590	10	1	88629478	5530	5.71	0.88	12	3.56	1093.00	7054.00	6920	20240314	-9.83	4525	20241021	37.90	6340	-1.58	20250124	5260	18.63	20250102	6920	-9.83	20240314	4525	37.90	20241021	3.16	N	025980	100	91 억	5493348	N	N	4249	N	N
6	20250124	120401	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6310	270	2	4.47	15248157760	2494443	144.31	6000	6340	5820	7850	4230	6040	6112.85	6.20	-180789	6320	6180	6090	5950	5860	6135	5905	92	1810	100	4590	10	1	88629478	5593	5.77	0.89	12	2.81	1093.00	7054.00	6920	20240314	-8.82	4525	20241021	39.45	6340	-0.47	20250124	5260	19.96	20250102	6920	-8.82	20240314	4525	39.45	20241021	3.16	N	025980	100	91 억	5493348	N	N	4249	N	N
7	20250124	110402	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5890	-150	5	-2.48	3221084780	546550	31.62	6000	6000	5820	7850	4230	6040	5893.48	6.20	11358	6320	6180	6090	5950	5860	6135	5905	92	1810	100	4590	10	1	88629478	5220	5.39	0.83	12	0.62	1093.00	7054.00	6920	20240314	-14.88	4525	20241021	30.17	6250	-5.76	20250122	5260	11.98	20250102	6920	-14.88	20240314	4525	30.17	20241021	3.16	N	025980	100	91 억	5493348	N	N	4249	N	N
8	20250124	100400	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5890	-150	5	-2.48	2677494300	454167	26.28	6000	6000	5820	7850	4230	6040	5895.39	6.20	11731	6320	6180	6090	5950	5860	6135	5905	92	1810	100	4590	10	1	88629478	5220	5.39	0.83	12	0.51	1093.00	7054.00	6920	20240314	-14.88	4525	20241021	30.17	6250	-5.76	20250122	5260	11.98	20250102	6920	-14.88	20240314	4525	30.17	20241021	3.16	N	025980	100	91 억	5493348	N	N	4249	N	N
9	20250124	090403	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5930	-110	5	-1.82	482831100	80861	4.68	6000	6000	5920	7850	4230	6040	5971.10	6.20	3334	6320	6180	6090	5950	5860	6135	5905	92	1810	100	4590	10	1	88629478	5256	5.43	0.84	12	0.09	1093.00	7054.00	6920	20240314	-14.31	4525	20241021	31.05	6250	-5.12	20250122	5260	12.74	20250102	6920	-14.31	20240314	4525	31.05	20241021	3.16	N	025980	100	91 억	5493348	N	N	4249	N	N
10	20250123	160402	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6040	-140	5	-2.27	10392578110	1701760	43.98	6180	6230	6000	8030	4330	6180	6107.11	6.41	-204593	6526	6352	6076	5902	5626	6440	5990	92	1850	100	4690	10	1	88629478	5353	5.53	0.86	12	1.92	1093.00	7054.00	6930	20240116	-12.84	4525	20241021	33.48	6250	-3.36	20250122	5260	14.83	20250102	6920	-12.72	20240314	4525	33.48	20241021	3.07	N	025980	100	91 억	5679506	N	N	4249	N	N
11	20250123	150400	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6020	-160	5	-2.59	9366760490	1532362	39.60	6180	6230	6000	8030	4330	6180	6112.63	6.41	-183455	6526	6352	6076	5902	5626	6440	5990	92	1850	100	4690	10	1	88629478	5335	5.51	0.85	12	1.73	1093.00	7054.00	6930	20240116	-13.13	4525	20241021	33.04	6250	-3.68	20250122	5260	14.45	20250102	6920	-13.01	20240314	4525	33.04	20241021	3.07	N	025980	100	91 억	5679506	N	N	11578	N	N
12	20250123	140401	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6030	-150	5	-2.43	8872525560	1450354	37.48	6180	6230	6000	8030	4330	6180	6117.49	6.41	-173156	6526	6352	6076	5902	5626	6440	5990	92	1850	100	4690	10	1	88629478	5344	5.52	0.85	12	1.64	1093.00	7054.00	6930	20240116	-12.99	4525	20241021	33.26	6250	-3.52	20250122	5260	14.64	20250102	6920	-12.86	20240314	4525	33.26	20241021	3.07	N	025980	100	91 억	5679506	N	N	11578	N	N
13	20250123	130359	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6040	-140	5	-2.27	8473841820	1384268	35.78	6180	6230	6000	8030	4330	6180	6121.53	6.41	-168439	6526	6352	6076	5902	5626	6440	5990	92	1850	100	4690	10	1	88629478	5353	5.53	0.86	12	1.56	1093.00	7054.00	6930	20240116	-12.84	4525	20241021	33.48	6250	-3.36	20250122	5260	14.83	20250102	6920	-12.72	20240314	4525	33.48	20241021	3.07	N	025980	100	91 억	5679506	N	N	11578	N	N
14	20250123	120400	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6030	-150	5	-2.43	7742893190	1262829	32.64	6180	6230	6000	8030	4330	6180	6131.39	6.41	-166224	6526	6352	6076	5902	5626	6440	5990	92	1850	100	4690	10	1	88629478	5344	5.52	0.85	12	1.42	1093.00	7054.00	6930	20240116	-12.99	4525	20241021	33.26	6250	-3.52	20250122	5260	14.64	20250102	6920	-12.86	20240314	4525	33.26	20241021	3.07	N	025980	100	91 억	5679506	N	N	11578	N	N
15	20250123	110401	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6090	-90	5	-1.46	6755952920	1099185	28.41	6180	6230	6040	8030	4330	6180	6146.33	6.41	-141845	6526	6352	6076	5902	5626	6440	5990	92	1850	100	4690	10	1	88629478	5398	5.57	0.86	12	1.24	1093.00	7054.00	6930	20240116	-12.12	4525	20241021	34.59	6250	-2.56	20250122	5260	15.78	20250102	6920	-11.99	20240314	4525	34.59	20241021	3.07	N	025980	100	91 억	5679506	N	N	11578	N	N
16	20250123	100359	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6110	-70	5	-1.13	5137563870	833448	21.54	6180	6230	6100	8030	4330	6180	6164.23	6.41	-173162	6526	6352	6076	5902	5626	6440	5990	92	1850	100	4690	10	1	88629478	5415	5.59	0.87	12	0.94	1093.00	7054.00	6930	20240116	-11.83	4525	20241021	35.03	6250	-2.24	20250122	5260	16.16	20250102	6920	-11.71	20240314	4525	35.03	20241021	3.07	N	025980	100	91 억	5679506	N	N	11578	N	N
17	20250123	090359	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6150	-30	5	-0.49	1310732310	212448	5.49	6180	6230	6120	8030	4330	6180	6169.66	6.41	-55624	6526	6352	6076	5902	5626	6440	5990	92	1850	100	4690	10	1	88629478	5451	5.63	0.87	12	0.24	1093.00	7054.00	6930	20240116	-11.26	4525	20241021	35.91	6250	-1.60	20250122	5260	16.92	20250102	6920	-11.13	20240314	4525	35.91	20241021	3.07	N	025980	100	91 억	5679506	N	N	11578	N	N
18	20250122	160358	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6180	370	2	6.37	22679686060	3725642	64.99	5830	6250	5800	7550	4070	5810	6087.61	6.04	365913	6383	6096	5843	5556	5303	6240	5700	92	1740	100	4410	10	1	88629478	5477	5.65	0.88	12	4.20	1093.00	7054.00	6930	20240116	-10.82	4525	20241021	36.57	6250	-1.12	20250122	5260	17.49	20250102	6920	-10.69	20240314	4525	36.57	20241021	3.14	N	025980	100	91 억	5353584	N	N	11578	N	N
19	20250122	150358	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6160	350	2	6.02	21597902390	3550305	61.94	5830	6250	5800	7550	4070	5810	6083.63	6.04	344095	6383	6096	5843	5556	5303	6240	5700	92	1740	100	4410	10	1	88629478	5460	5.64	0.87	12	4.01	1093.00	7054.00	6930	20240116	-11.11	4525	20241021	36.13	6250	-1.44	20250122	5260	17.11	20250102	6920	-10.98	20240314	4525	36.13	20241021	3.14	N	025980	100	91 억	5353584	N	N	6740	N	N
20	20250122	140356	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6220	410	2	7.06	17410421430	2875683	50.17	5830	6220	5800	7550	4070	5810	6054.62	6.04	299820	6383	6096	5843	5556	5303	6240	5700	92	1740	100	4410	10	1	88629478	5513	5.69	0.88	12	3.24	1093.00	7054.00	6930	20240116	-10.25	4525	20241021	37.46	6220	0.00	20250122	5260	18.25	20250102	6920	-10.12	20240314	4525	37.46	20241021	3.14	N	025980	100	91 억	5353584	N	N	6740	N	N
21	20250122	130358	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6070	260	2	4.48	12537847340	2084087	36.36	5830	6150	5800	7550	4070	5810	6016.30	6.04	205084	6383	6096	5843	5556	5303	6240	5700	92	1740	100	4410	10	1	88629478	5380	5.55	0.86	12	2.35	1093.00	7054.00	6930	20240116	-12.41	4525	20241021	34.14	6150	-1.30	20250122	5260	15.40	20250102	6920	-12.28	20240314	4525	34.14	20241021	3.14	N	025980	100	91 억	5353584	N	N	6740	N	N
22	20250122	120357	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6110	300	2	5.16	11006990020	1832361	31.97	5830	6150	5800	7550	4070	5810	6007.33	6.04	173522	6383	6096	5843	5556	5303	6240	5700	92	1740	100	4410	10	1	88629478	5415	5.59	0.87	12	2.07	1093.00	7054.00	6930	20240116	-11.83	4525	20241021	35.03	6150	-0.65	20250122	5260	16.16	20250102	6920	-11.71	20240314	4525	35.03	20241021	3.14	N	025980	100	91 억	5353584	N	N	6740	N	N
23	20250122	110357	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6040	230	2	3.96	5082918000	858691	14.98	5830	6040	5800	7550	4070	5810	5919.78	6.04	12190	6383	6096	5843	5556	5303	6240	5700	92	1740	100	4410	10	1	88629478	5353	5.53	0.86	12	0.97	1093.00	7054.00	6930	20240116	-12.84	4525	20241021	33.48	6130	-1.47	20250121	5260	14.83	20250102	6920	-12.72	20240314	4525	33.48	20241021	3.14	N	025980	100	91 억	5353584	N	N	6740	N	N
24	20250122	100357	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5900	90	2	1.55	3146713870	534281	9.32	5830	5970	5800	7550	4070	5810	5890.09	6.04	-15293	6383	6096	5843	5556	5303	6240	5700	92	1740	100	4410	10	1	88629478	5229	5.40	0.84	12	0.60	1093.00	7054.00	6930	20240116	-14.86	4525	20241021	30.39	6130	-3.75	20250121	5260	12.17	20250102	6920	-14.74	20240314	4525	30.39	20241021	3.14	N	025980	100	91 억	5353584	N	N	6740	N	N
25	20250122	090358	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5850	40	2	0.69	398559340	68343	1.19	5830	5870	5800	7550	4070	5810	5832.78	6.04	-27389	6383	6096	5843	5556	5303	6240	5700	92	1740	100	4410	10	1	88629478	5185	5.35	0.83	12	0.08	1093.00	7054.00	6930	20240116	-15.58	4525	20241021	29.28	6130	-4.57	20250121	5260	11.22	20250102	6920	-15.46	20240314	4525	29.28	20241021	3.14	N	025980	100	91 억	5353584	N	N	6740	N	N
26	20250121	160356	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5810	130	2	2.29	33837297810	5717063	826.76	5650	6130	5590	7380	3980	5680	5918.82	6.22	-93087	5900	5790	5690	5580	5480	5740	5530	92	1700	100	4310	10	1	88629478	5149	5.32	0.82	12	6.45	1093.00	7054.00	6930	20240116	-16.16	4525	20241021	28.40	6130	-5.22	20250121	5260	10.46	20250102	6920	-16.04	20240314	4525	28.40	20241021	3.15	N	025980	100	91 억	5515269	N	N	6740	N	N
27	20250121	150357	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5810	130	2	2.29	32992052760	5571483	805.71	5650	6130	5590	7380	3980	5680	5921.59	6.22	-123345	5900	5790	5690	5580	5480	5740	5530	92	1700	100	4310	10	1	88629478	5149	5.32	0.82	12	6.29	1093.00	7054.00	6930	20240116	-16.16	4525	20241021	28.40	6130	-5.22	20250121	5260	10.46	20250102	6920	-16.04	20240314	4525	28.40	20241021	3.15	N	025980	100	91 억	5515269	N	N	1285	N	N
28	20250121	140357	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5870	190	2	3.35	31702013800	5350366	773.73	5650	6130	5590	7380	3980	5680	5925.21	6.22	-132331	5900	5790	5690	5580	5480	5740	5530	92	1700	100	4310	10	1	88629478	5203	5.37	0.83	12	6.04	1093.00	7054.00	6930	20240116	-15.30	4525	20241021	29.72	6130	-4.24	20250121	5260	11.60	20250102	6920	-15.17	20240314	4525	29.72	20241021	3.15	N	025980	100	91 억	5515269	N	N	1285	N	N
29	20250121	130356	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5850	170	2	2.99	30165896230	5088967	735.93	5650	6130	5590	7380	3980	5680	5927.71	6.22	-135084	5900	5790	5690	5580	5480	5740	5530	92	1700	100	4310	10	1	88629478	5185	5.35	0.83	12	5.74	1093.00	7054.00	6930	20240116	-15.58	4525	20241021	29.28	6130	-4.57	20250121	5260	11.22	20250102	6920	-15.46	20240314	4525	29.28	20241021	3.15	N	025980	100	91 억	5515269	N	N	1285	N	N
30	20250121	120347	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	6080	400	2	7.04	24095066050	4073745	589.12	5650	6130	5590	7380	3980	5680	5914.72	6.22	-218483	5900	5790	5690	5580	5480	5740	5530	92	1700	100	4310	10	1	88629478	5389	5.56	0.86	12	4.60	1093.00	7054.00	6930	20240116	-12.27	4525	20241021	34.36	6130	-0.82	20250121	5260	15.59	20250102	6920	-12.14	20240314	4525	34.36	20241021	3.15	N	025980	100	91 억	5515269	N	N	1285	N	N
31	20250121	110342	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5830	150	2	2.64	7322841720	1270362	183.71	5650	5940	5590	7380	3980	5680	5764.38	6.22	-98385	5900	5790	5690	5580	5480	5740	5530	92	1700	100	4310	10	1	88629478	5167	5.33	0.83	12	1.43	1093.00	7054.00	6930	20240116	-15.87	4525	20241021	28.84	5940	-1.85	20250121	5260	10.84	20250102	6920	-15.75	20240314	4525	28.84	20241021	3.15	N	025980	100	91 억	5515269	N	N	1285	N	N
32	20250121	100337	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5760	80	2	1.41	3131338680	550960	79.68	5650	5810	5590	7380	3980	5680	5683.42	6.22	-4241	5900	5790	5690	5580	5480	5740	5530	92	1700	100	4310	10	1	88629478	5105	5.27	0.82	12	0.62	1093.00	7054.00	6930	20240116	-16.88	4525	20241021	27.29	5860	-1.71	20250117	5260	9.51	20250102	6920	-16.76	20240314	4525	27.29	20241021	3.15	N	025980	100	91 억	5515269	N	N	1285	N	N
33	20250121	090356	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5660	-20	5	-0.35	231718250	40953	5.92	5650	5700	5620	7380	3980	5680	5658.12	6.22	20005	5900	5790	5690	5580	5480	5740	5530	92	1700	100	4310	10	1	88629478	5016	5.18	0.80	12	0.05	1093.00	7054.00	6930	20240116	-18.33	4525	20241021	25.08	5860	-3.41	20250117	5260	7.60	20250102	6920	-18.21	20240314	4525	25.08	20241021	3.15	N	025980	100	91 억	5515269	N	N	1285	N	N
34	20250120	160354	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5680	-130	5	-2.24	3875081460	681057	67.69	5800	5800	5590	7550	4070	5810	5689.80	6.25	-39643	5990	5900	5770	5680	5550	5945	5725	92	1740	100	4410	10	1	88629478	5034	5.20	0.81	12	0.77	1093.00	7054.00	7000	20240111	-18.86	4525	20241021	25.52	5860	-3.07	20250117	5260	7.98	20250102	6920	-17.92	20240314	4525	25.52	20241021	3.20	N	025980	100	91 억	5542878	N	N	1285	N	N
35	20250120	150356	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5690	-120	5	-2.07	3380812670	593914	59.03	5800	5800	5590	7550	4070	5810	5692.36	6.25	-47738	5990	5900	5770	5680	5550	5945	5725	92	1740	100	4410	10	1	88629478	5043	5.21	0.81	12	0.67	1093.00	7054.00	7000	20240111	-18.71	4525	20241021	25.75	5860	-2.90	20250117	5260	8.17	20250102	6920	-17.77	20240314	4525	25.75	20241021	3.20	N	025980	100	91 억	5542878	N	N	6927	N	N
36	20250120	140355	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5670	-140	5	-2.41	2922532750	513180	51.01	5800	5800	5590	7550	4070	5810	5694.87	6.25	-50690	5990	5900	5770	5680	5550	5945	5725	92	1740	100	4410	10	1	88629478	5025	5.19	0.80	12	0.58	1093.00	7054.00	7000	20240111	-19.00	4525	20241021	25.30	5860	-3.24	20250117	5260	7.79	20250102	6920	-18.06	20240314	4525	25.30	20241021	3.20	N	025980	100	91 억	5542878	N	N	6927	N	N
37	20250120	130354	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5700	-110	5	-1.89	2608234190	457949	45.52	5800	5800	5590	7550	4070	5810	5695.38	6.25	-58853	5990	5900	5770	5680	5550	5945	5725	92	1740	100	4410	10	1	88629478	5052	5.22	0.81	12	0.52	1093.00	7054.00	7000	20240111	-18.57	4525	20241021	25.97	5860	-2.73	20250117	5260	8.37	20250102	6920	-17.63	20240314	4525	25.97	20241021	3.20	N	025980	100	91 억	5542878	N	N	6927	N	N
38	20250120	120356	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5730	-80	5	-1.38	2374410510	417050	41.45	5800	5800	5590	7550	4070	5810	5693.25	6.25	-57577	5990	5900	5770	5680	5550	5945	5725	92	1740	100	4410	10	1	88629478	5078	5.24	0.81	12	0.47	1093.00	7054.00	7000	20240111	-18.14	4525	20241021	26.63	5860	-2.22	20250117	5260	8.94	20250102	6920	-17.20	20240314	4525	26.63	20241021	3.20	N	025980	100	91 억	5542878	N	N	6927	N	N
39	20250120	110355	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5740	-70	5	-1.20	1888414900	332751	33.07	5800	5800	5590	7550	4070	5810	5675.02	6.25	-51531	5990	5900	5770	5680	5550	5945	5725	92	1740	100	4410	10	1	88629478	5087	5.25	0.81	12	0.38	1093.00	7054.00	7000	20240111	-18.00	4525	20241021	26.85	5860	-2.05	20250117	5260	9.13	20250102	6920	-17.05	20240314	4525	26.85	20241021	3.20	N	025980	100	91 억	5542878	N	N	6927	N	N
40	20250120	100356	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5650	-160	5	-2.75	1428607440	252098	25.06	5800	5800	5590	7550	4070	5810	5666.67	6.25	-60112	5990	5900	5770	5680	5550	5945	5725	92	1740	100	4410	10	1	88629478	5008	5.17	0.80	12	0.28	1093.00	7054.00	7000	20240111	-19.29	4525	20241021	24.86	5860	-3.58	20250117	5260	7.41	20250102	6920	-18.35	20240314	4525	24.86	20241021	3.20	N	025980	100	91 억	5542878	N	N	6927	N	N
41	20250120	090356	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5710	-100	5	-1.72	260538890	45261	4.50	5800	5800	5710	7550	4070	5810	5755.95	6.25	-19948	5990	5900	5770	5680	5550	5945	5725	92	1740	100	4410	10	1	88629478	5061	5.22	0.81	12	0.05	1093.00	7054.00	7000	20240111	-18.43	4525	20241021	26.19	5860	-2.56	20250117	5260	8.56	20250102	6920	-17.49	20240314	4525	26.19	20241021	3.20	N	025980	100	91 억	5542878	N	N	6927	N	N
42	20250117	160354	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5810	140	2	2.47	5743108340	990029	218.28	5670	5860	5640	7370	3970	5670	5800.97	6.14	96627	5763	5716	5663	5616	5563	5690	5590	92	1700	100	4300	10	1	88629478	5149	5.32	0.82	12	1.12	1093.00	7054.00	7000	20240111	-17.00	4525	20241021	28.40	5860	-0.85	20250117	5260	10.46	20250102	6920	-16.04	20240314	4525	28.40	20241021	3.13	N	025980	100	91 억	5439282	N	N	6927	N	N
43	20250117	150355	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5780	110	2	1.94	5186875270	894396	197.20	5670	5860	5640	7370	3970	5670	5799.33	6.14	123557	5763	5716	5663	5616	5563	5690	5590	92	1700	100	4300	10	1	88629478	5123	5.29	0.82	12	1.01	1093.00	7054.00	7000	20240111	-17.43	4525	20241021	27.73	5860	-1.37	20250117	5260	9.89	20250102	6920	-16.47	20240314	4525	27.73	20241021	3.13	N	025980	100	91 억	5439282	N	N	1141	N	N
44	20250117	140355	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5790	120	2	2.12	4640285330	799616	176.30	5670	5860	5640	7370	3970	5670	5803.18	6.14	108602	5763	5716	5663	5616	5563	5690	5590	92	1700	100	4300	10	1	88629478	5132	5.30	0.82	12	0.90	1093.00	7054.00	7000	20240111	-17.29	4525	20241021	27.96	5860	-1.19	20250117	5260	10.08	20250102	6920	-16.33	20240314	4525	27.96	20241021	3.13	N	025980	100	91 억	5439282	N	N	1141	N	N
45	20250117	130354	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5850	180	2	3.17	4072307190	702042	154.79	5670	5860	5640	7370	3970	5670	5800.70	6.14	138461	5763	5716	5663	5616	5563	5690	5590	92	1700	100	4300	10	1	88629478	5185	5.35	0.83	12	0.79	1093.00	7054.00	7000	20240111	-16.43	4525	20241021	29.28	5860	-0.17	20250117	5260	11.22	20250102	6920	-15.46	20240314	4525	29.28	20241021	3.13	N	025980	100	91 억	5439282	N	N	1141	N	N
46	20250117	120355	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5830	160	2	2.82	3575151000	617035	136.04	5670	5860	5640	7370	3970	5670	5794.12	6.14	128662	5763	5716	5663	5616	5563	5690	5590	92	1700	100	4300	10	1	88629478	5167	5.33	0.83	12	0.70	1093.00	7054.00	7000	20240111	-16.71	4525	20241021	28.84	5860	-0.51	20250117	5260	10.84	20250102	6920	-15.75	20240314	4525	28.84	20241021	3.13	N	025980	100	91 억	5439282	N	N	1141	N	N
47	20250117	110355	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5840	170	2	3.00	3020658070	521736	115.03	5670	5860	5640	7370	3970	5670	5789.68	6.14	107447	5763	5716	5663	5616	5563	5690	5590	92	1700	100	4300	10	1	88629478	5176	5.34	0.83	12	0.59	1093.00	7054.00	7000	20240111	-16.57	4525	20241021	29.06	5860	-0.34	20250117	5260	11.03	20250102	6920	-15.61	20240314	4525	29.06	20241021	3.13	N	025980	100	91 억	5439282	N	N	1141	N	N
48	20250117	100356	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5840	170	2	3.00	1898937610	329526	72.65	5670	5850	5640	7370	3970	5670	5762.69	6.14	69657	5763	5716	5663	5616	5563	5690	5590	92	1700	100	4300	10	1	88629478	5176	5.34	0.83	12	0.37	1093.00	7054.00	7000	20240111	-16.57	4525	20241021	29.06	5850	-0.17	20250117	5260	11.03	20250102	6920	-15.61	20240314	4525	29.06	20241021	3.13	N	025980	100	91 억	5439282	N	N	1141	N	N
49	20250117	090356	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5670	0	3	0.00	53747150	9478	2.09	5670	5690	5670	7370	3970	5670	5670.74	6.14	1987	5763	5716	5663	5616	5563	5690	5590	92	1700	100	4300	10	1	88629478	5025	5.19	0.80	12	0.01	1093.00	7054.00	7000	20240111	-19.00	4525	20241021	25.30	5730	-1.05	20250113	5260	7.79	20250102	6920	-18.06	20240314	4525	25.30	20241021	3.13	N	025980	100	91 억	5439282	N	N	1141	N	N
50	20250116	160353	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5670	-10	5	-0.18	2517460440	444541	72.36	5710	5710	5610	7380	3980	5680	5663.04	6.14	4731	5813	5746	5643	5576	5473	5780	5610	92	1700	100	4310	10	1	88629478	5025	5.19	0.80	12	0.50	1093.00	7054.00	7000	20240111	-19.00	4525	20241021	25.30	5730	-1.05	20250113	5260	7.79	20250102	6930	-18.18	20240116	4525	25.30	20241021	3.22	N	025980	100	91 억	5444097	N	N	1141	N	N
51	20250116	150337	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5690	10	2	0.18	2287713620	404137	65.79	5710	5710	5610	7380	3980	5680	5660.73	6.14	-13153	5813	5746	5643	5576	5473	5780	5610	92	1700	100	4310	10	1	88629478	5043	5.21	0.81	12	0.46	1093.00	7054.00	7000	20240111	-18.71	4525	20241021	25.75	5730	-0.70	20250113	5260	8.17	20250102	6930	-17.89	20240116	4525	25.75	20241021	3.22	N	025980	100	91 억	5444097	N	N	1620	N	N
52	20250116	140355	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5680	0	3	0.00	1925861780	340418	55.41	5710	5710	5610	7380	3980	5680	5657.34	6.14	-13751	5813	5746	5643	5576	5473	5780	5610	92	1700	100	4310	10	1	88629478	5034	5.20	0.81	12	0.38	1093.00	7054.00	7000	20240111	-18.86	4525	20241021	25.52	5730	-0.87	20250113	5260	7.98	20250102	6930	-18.04	20240116	4525	25.52	20241021	3.22	N	025980	100	91 억	5444097	N	N	1620	N	N
53	20250116	130355	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5660	-20	5	-0.35	1709797360	302360	49.22	5710	5710	5610	7380	3980	5680	5654.83	6.14	-9301	5813	5746	5643	5576	5473	5780	5610	92	1700	100	4310	10	1	88629478	5016	5.18	0.80	12	0.34	1093.00	7054.00	7000	20240111	-19.14	4525	20241021	25.08	5730	-1.22	20250113	5260	7.60	20250102	6930	-18.33	20240116	4525	25.08	20241021	3.22	N	025980	100	91 억	5444097	N	N	1620	N	N
54	20250116	120355	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5660	-20	5	-0.35	1389527620	245873	40.02	5710	5710	5610	7380	3980	5680	5651.39	6.14	-5749	5813	5746	5643	5576	5473	5780	5610	92	1700	100	4310	10	1	88629478	5016	5.18	0.80	12	0.28	1093.00	7054.00	7000	20240111	-19.14	4525	20241021	25.08	5730	-1.22	20250113	5260	7.60	20250102	6930	-18.33	20240116	4525	25.08	20241021	3.22	N	025980	100	91 억	5444097	N	N	1620	N	N
55	20250116	110355	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5650	-30	5	-0.53	1237989610	219042	35.66	5710	5710	5610	7380	3980	5680	5651.82	6.14	-5819	5813	5746	5643	5576	5473	5780	5610	92	1700	100	4310	10	1	88629478	5008	5.17	0.80	12	0.25	1093.00	7054.00	7000	20240111	-19.29	4525	20241021	24.86	5730	-1.40	20250113	5260	7.41	20250102	6930	-18.47	20240116	4525	24.86	20241021	3.22	N	025980	100	91 억	5444097	N	N	1620	N	N
56	20250116	100355	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5640	-40	5	-0.70	849946230	150152	24.44	5710	5710	5620	7380	3980	5680	5660.56	6.14	-9434	5813	5746	5643	5576	5473	5780	5610	92	1700	100	4310	10	1	88629478	4999	5.16	0.80	12	0.17	1093.00	7054.00	7000	20240111	-19.43	4525	20241021	24.64	5730	-1.57	20250113	5260	7.22	20250102	6930	-18.61	20240116	4525	24.64	20241021	3.22	N	025980	100	91 억	5444097	N	N	1620	N	N
57	20250116	090355	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5680	0	3	0.00	210605440	37034	6.03	5710	5710	5640	7380	3980	5680	5686.83	6.14	-7559	5813	5746	5643	5576	5473	5780	5610	92	1700	100	4310	10	1	88629478	5034	5.20	0.81	12	0.04	1093.00	7054.00	7000	20240111	-18.86	4525	20241021	25.52	5730	-0.87	20250113	5260	7.98	20250102	6930	-18.04	20240116	4525	25.52	20241021	3.22	N	025980	100	91 억	5444097	N	N	1620	N	N
58	20250115	160353	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5680	90	2	1.61	3413112580	607291	120.09	5600	5710	5540	7260	3920	5590	5619.96	6.10	42622	5736	5662	5606	5532	5476	5700	5570	92	1670	100	4240	10	1	88629478	5034	5.20	0.81	12	0.69	1093.00	7054.00	7000	20240111	-18.86	4525	20241021	25.52	5730	-0.87	20250113	5260	7.98	20250102	6930	-18.04	20240116	4525	25.52	20241021	3.20	N	025980	100	91 억	5405398	N	N	1620	N	N
59	20250115	150354	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5630	40	2	0.72	2476151780	442355	87.47	5600	5670	5540	7260	3920	5590	5597.66	6.10	43815	5736	5662	5606	5532	5476	5700	5570	92	1670	100	4240	10	1	88629478	4990	5.15	0.80	12	0.50	1093.00	7054.00	7000	20240111	-19.57	4525	20241021	24.42	5730	-1.75	20250113	5260	7.03	20250102	6930	-18.76	20240116	4525	24.42	20241021	3.20	N	025980	100	91 억	5405398	N	N	160	N	N
60	20250115	140356	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5570	-20	5	-0.36	1484310970	265661	52.53	5600	5670	5540	7260	3920	5590	5587.24	6.10	-1809	5736	5662	5606	5532	5476	5700	5570	92	1670	100	4240	10	1	88629478	4937	5.10	0.79	12	0.30	1093.00	7054.00	7000	20240111	-20.43	4525	20241021	23.09	5730	-2.79	20250113	5260	5.89	20250102	6930	-19.62	20240116	4525	23.09	20241021	3.20	N	025980	100	91 억	5405398	N	N	160	N	N
61	20250115	130353	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5590	0	3	0.00	1322026760	236543	46.78	5600	5670	5540	7260	3920	5590	5588.95	6.10	-2353	5736	5662	5606	5532	5476	5700	5570	92	1670	100	4240	10	1	88629478	4954	5.11	0.79	12	0.27	1093.00	7054.00	7000	20240111	-20.14	4525	20241021	23.54	5730	-2.44	20250113	5260	6.27	20250102	6930	-19.34	20240116	4525	23.54	20241021	3.20	N	025980	100	91 억	5405398	N	N	160	N	N
62	20250115	120351	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5580	-10	5	-0.18	1208619060	216235	42.76	5600	5670	5540	7260	3920	5590	5589.38	6.10	346	5736	5662	5606	5532	5476	5700	5570	92	1670	100	4240	10	1	88629478	4946	5.11	0.79	12	0.24	1093.00	7054.00	7000	20240111	-20.29	4525	20241021	23.31	5730	-2.62	20250113	5260	6.08	20250102	6930	-19.48	20240116	4525	23.31	20241021	3.20	N	025980	100	91 억	5405398	N	N	160	N	N
63	20250115	110354	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5600	10	2	0.18	937703490	167763	33.17	5600	5670	5540	7260	3920	5590	5589.45	6.10	-3466	5736	5662	5606	5532	5476	5700	5570	92	1670	100	4240	10	1	88629478	4963	5.12	0.79	12	0.19	1093.00	7054.00	7000	20240111	-20.00	4525	20241021	23.76	5730	-2.27	20250113	5260	6.46	20250102	6930	-19.19	20240116	4525	23.76	20241021	3.20	N	025980	100	91 억	5405398	N	N	160	N	N
64	20250115	100353	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5610	20	2	0.36	693454320	124164	24.55	5600	5670	5540	7260	3920	5590	5584.99	6.10	4761	5736	5662	5606	5532	5476	5700	5570	92	1670	100	4240	10	1	88629478	4972	5.13	0.80	12	0.14	1093.00	7054.00	7000	20240111	-19.86	4525	20241021	23.98	5730	-2.09	20250113	5260	6.65	20250102	6930	-19.05	20240116	4525	23.98	20241021	3.20	N	025980	100	91 억	5405398	N	N	160	N	N
65	20250115	090355	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5610	20	2	0.36	103744930	18426	3.64	5600	5670	5600	7260	3920	5590	5630.36	6.10	-5870	5736	5662	5606	5532	5476	5700	5570	92	1670	100	4240	10	1	88629478	4972	5.13	0.80	12	0.02	1093.00	7054.00	7000	20240111	-19.86	4525	20241021	23.98	5730	-2.09	20250113	5260	6.65	20250102	6930	-19.05	20240116	4525	23.98	20241021	3.20	N	025980	100	91 억	5405398	N	N	160	N	N
66	20250114	160352	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5590	0	3	0.00	2796915770	499532	42.88	5570	5680	5550	7260	3920	5590	5599.14	5.91	121912	5910	5750	5570	5410	5230	5830	5490	92	1670	100	4240	10	1	88629478	4954	5.11	0.79	12	0.56	1093.00	7054.00	7000	20240111	-20.14	4525	20241021	23.54	5730	-2.44	20250113	5260	6.27	20250102	6930	-19.34	20240116	4525	23.54	20241021	3.19	N	025980	100	91 억	5238165	N	N	160	N	N
67	20250114	150352	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5600	10	2	0.18	2638951240	471291	40.45	5570	5680	5550	7260	3920	5590	5599.42	5.91	121287	5910	5750	5570	5410	5230	5830	5490	92	1670	100	4240	10	1	88629478	4963	5.12	0.79	12	0.53	1093.00	7054.00	7000	20240111	-20.00	4525	20241021	23.76	5730	-2.27	20250113	5260	6.46	20250102	6930	-19.19	20240116	4525	23.76	20241021	3.19	N	025980	100	91 억	5238165	N	N	5810	N	N
68	20250114	140352	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5620	30	2	0.54	2351526030	419993	36.05	5570	5680	5550	7260	3920	5590	5598.98	5.91	114869	5910	5750	5570	5410	5230	5830	5490	92	1670	100	4240	10	1	88629478	4981	5.14	0.80	12	0.47	1093.00	7054.00	7000	20240111	-19.71	4525	20241021	24.20	5730	-1.92	20250113	5260	6.84	20250102	6930	-18.90	20240116	4525	24.20	20241021	3.19	N	025980	100	91 억	5238165	N	N	5810	N	N
69	20250114	130351	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5620	30	2	0.54	1663645600	297646	25.55	5570	5640	5550	7260	3920	5590	5589.34	5.91	75835	5910	5750	5570	5410	5230	5830	5490	92	1670	100	4240	10	1	88629478	4981	5.14	0.80	12	0.34	1093.00	7054.00	7000	20240111	-19.71	4525	20241021	24.20	5730	-1.92	20250113	5260	6.84	20250102	6930	-18.90	20240116	4525	24.20	20241021	3.19	N	025980	100	91 억	5238165	N	N	5810	N	N
70	20250114	120350	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5590	0	3	0.00	1235157910	221399	19.00	5570	5620	5550	7260	3920	5590	5578.84	5.91	67283	5910	5750	5570	5410	5230	5830	5490	92	1670	100	4240	10	1	88629478	4954	5.11	0.79	12	0.25	1093.00	7054.00	7000	20240111	-20.14	4525	20241021	23.54	5730	-2.44	20250113	5260	6.27	20250102	6930	-19.34	20240116	4525	23.54	20241021	3.19	N	025980	100	91 억	5238165	N	N	5810	N	N
71	20250114	110352	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5580	-10	5	-0.18	1048147070	187913	16.13	5570	5620	5550	7260	3920	5590	5577.79	5.91	59184	5910	5750	5570	5410	5230	5830	5490	92	1670	100	4240	10	1	88629478	4946	5.11	0.79	12	0.21	1093.00	7054.00	7000	20240111	-20.29	4525	20241021	23.31	5730	-2.62	20250113	5260	6.08	20250102	6930	-19.48	20240116	4525	23.31	20241021	3.19	N	025980	100	91 억	5238165	N	N	5810	N	N
72	20250114	100351	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5600	10	2	0.18	777490400	139387	11.96	5570	5620	5550	7260	3920	5590	5577.87	5.91	52705	5910	5750	5570	5410	5230	5830	5490	92	1670	100	4240	10	1	88629478	4963	5.12	0.79	12	0.16	1093.00	7054.00	7000	20240111	-20.00	4525	20241021	23.76	5730	-2.27	20250113	5260	6.46	20250102	6930	-19.19	20240116	4525	23.76	20241021	3.19	N	025980	100	91 억	5238165	N	N	5810	N	N
73	20250114	090350	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5590	0	3	0.00	196212690	35120	3.01	5570	5620	5550	7260	3920	5590	5586.86	5.91	18232	5910	5750	5570	5410	5230	5830	5490	92	1670	100	4240	10	1	88629478	4954	5.11	0.79	12	0.04	1093.00	7054.00	7000	20240111	-20.14	4525	20241021	23.54	5730	-2.44	20250113	5260	6.27	20250102	6930	-19.34	20240116	4525	23.54	20241021	3.19	N	025980	100	91 억	5238165	N	N	5810	N	N
74	20250113	160348	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5590	30	2	0.54	6429018200	1159212	345.17	5560	5730	5390	7220	3900	5560	5545.82	6.14	-209512	5686	5622	5516	5452	5346	5655	5485	92	1660	100	4220	10	1	88629478	4954	5.11	0.79	12	1.31	1093.00	7054.00	7000	20240111	-20.14	4525	20241021	23.54	5730	-2.44	20250113	5260	6.27	20250102	6930	-19.34	20240116	4525	23.54	20241021	3.16	N	025980	100	91 억	5438682	N	N	5810	N	N
75	20250113	150348	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5520	-40	5	-0.72	6192735620	1116668	332.51	5560	5730	5390	7220	3900	5560	5545.72	6.14	-215098	5686	5622	5516	5452	5346	5655	5485	92	1660	100	4220	10	1	88629478	4892	5.05	0.78	12	1.26	1093.00	7054.00	7000	20240111	-21.14	4525	20241021	21.99	5730	-3.66	20250113	5260	4.94	20250102	6930	-20.35	20240116	4525	21.99	20241021	3.16	N	025980	100	91 억	5438682	N	N	2725	N	N
76	20250113	140346	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5520	-40	5	-0.72	5823112210	1049447	312.49	5560	5730	5390	7220	3900	5560	5548.74	6.14	-217125	5686	5622	5516	5452	5346	5655	5485	92	1660	100	4220	10	1	88629478	4892	5.05	0.78	12	1.18	1093.00	7054.00	7000	20240111	-21.14	4525	20241021	21.99	5730	-3.66	20250113	5260	4.94	20250102	6930	-20.35	20240116	4525	21.99	20241021	3.16	N	025980	100	91 억	5438682	N	N	2725	N	N
77	20250113	130343	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5580	20	2	0.36	4118735370	742513	221.10	5560	5730	5390	7220	3900	5560	5547.02	6.14	-172840	5686	5622	5516	5452	5346	5655	5485	92	1660	100	4220	10	1	88629478	4946	5.11	0.79	12	0.84	1093.00	7054.00	7000	20240111	-20.29	4525	20241021	23.31	5730	-2.62	20250113	5260	6.08	20250102	6930	-19.48	20240116	4525	23.31	20241021	3.16	N	025980	100	91 억	5438682	N	N	2725	N	N
78	20250113	120343	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5420	-140	5	-2.52	1501817460	274465	81.73	5560	5590	5400	7220	3900	5560	5471.74	6.14	-32254	5686	5622	5516	5452	5346	5655	5485	92	1660	100	4220	10	1	88629478	4804	4.96	0.77	12	0.31	1093.00	7054.00	7000	20240111	-22.57	4525	20241021	19.78	5620	-3.56	20250107	5260	3.04	20250102	6930	-21.79	20240116	4525	19.78	20241021	3.16	N	025980	100	91 억	5438682	N	N	2725	N	N
79	20250113	110344	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5430	-130	5	-2.34	1315773070	240080	71.49	5560	5590	5410	7220	3900	5560	5480.50	6.14	-18299	5686	5622	5516	5452	5346	5655	5485	92	1660	100	4220	10	1	88629478	4813	4.97	0.77	12	0.27	1093.00	7054.00	7000	20240111	-22.43	4525	20241021	20.00	5620	-3.38	20250107	5260	3.23	20250102	6930	-21.65	20240116	4525	20.00	20241021	3.16	N	025980	100	91 억	5438682	N	N	2725	N	N
80	20250113	100343	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5490	-70	5	-1.26	658330620	119338	35.53	5560	5590	5470	7220	3900	5560	5516.46	6.14	-5203	5686	5622	5516	5452	5346	5655	5485	92	1660	100	4220	10	1	88629478	4866	5.02	0.78	12	0.13	1093.00	7054.00	7000	20240111	-21.57	4525	20241021	21.33	5620	-2.31	20250107	5260	4.37	20250102	6930	-20.78	20240116	4525	21.33	20241021	3.16	N	025980	100	91 억	5438682	N	N	2725	N	N
81	20250113	090348	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5540	-20	5	-0.36	71360770	12867	3.83	5560	5560	5520	7220	3900	5560	5545.83	6.14	-1700	5686	5622	5516	5452	5346	5655	5485	92	1660	100	4220	10	1	88629478	4910	5.07	0.79	12	0.01	1093.00	7054.00	7000	20240111	-20.86	4525	20241021	22.43	5620	-1.42	20250107	5260	5.32	20250102	6930	-20.06	20240116	4525	22.43	20241021	3.16	N	025980	100	91 억	5438682	N	N	2725	N	N
82	20250110	160343	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5560	100	2	1.83	1812948710	328950	118.30	5440	5580	5410	7090	3830	5460	5511.36	6.09	15412	5533	5496	5453	5416	5373	5475	5395	92	1630	100	4140	10	1	88629478	4928	5.09	0.79	12	0.37	1093.00	7054.00	7000	20240111	-20.57	4525	20241021	22.87	5620	-1.07	20250107	5260	5.70	20250102	7000	-20.57	20240111	4525	22.87	20241021	3.15	N	025980	100	91 억	5397477	N	N	2725	N	N
83	20250110	150343	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5550	90	2	1.65	1694070540	307562	110.61	5440	5580	5410	7090	3830	5460	5508.24	6.09	17807	5533	5496	5453	5416	5373	5475	5395	92	1630	100	4140	10	1	88629478	4919	5.08	0.79	12	0.35	1093.00	7054.00	7000	20240111	-20.71	4525	20241021	22.65	5620	-1.25	20250107	5260	5.51	20250102	7000	-20.71	20240111	4525	22.65	20241021	3.15	N	025980	100	91 억	5397477	N	N	1221	N	N
84	20250110	140343	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5550	90	2	1.65	1323652970	240893	86.63	5440	5580	5410	7090	3830	5460	5494.94	6.09	7446	5533	5496	5453	5416	5373	5475	5395	92	1630	100	4140	10	1	88629478	4919	5.08	0.79	12	0.27	1093.00	7054.00	7000	20240111	-20.71	4525	20241021	22.65	5620	-1.25	20250107	5260	5.51	20250102	7000	-20.71	20240111	4525	22.65	20241021	3.15	N	025980	100	91 억	5397477	N	N	1221	N	N
85	20250110	130342	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5520	60	2	1.10	1027344750	187462	67.42	5440	5550	5410	7090	3830	5460	5480.41	6.09	-2364	5533	5496	5453	5416	5373	5475	5395	92	1630	100	4140	10	1	88629478	4892	5.05	0.78	12	0.21	1093.00	7054.00	7000	20240111	-21.14	4525	20241021	21.99	5620	-1.78	20250107	5260	4.94	20250102	7000	-21.14	20240111	4525	21.99	20241021	3.15	N	025980	100	91 억	5397477	N	N	1221	N	N
86	20250110	120342	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5550	90	2	1.65	880184990	160760	57.81	5440	5550	5410	7090	3830	5460	5475.26	6.09	-3938	5533	5496	5453	5416	5373	5475	5395	92	1630	100	4140	10	1	88629478	4919	5.08	0.79	12	0.18	1093.00	7054.00	7000	20240111	-20.71	4525	20241021	22.65	5620	-1.25	20250107	5260	5.51	20250102	7000	-20.71	20240111	4525	22.65	20241021	3.15	N	025980	100	91 억	5397477	N	N	1221	N	N
87	20250110	110342	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5490	30	2	0.55	575412160	105434	37.92	5440	5490	5410	7090	3830	5460	5457.53	6.09	-11710	5533	5496	5453	5416	5373	5475	5395	92	1630	100	4140	10	1	88629478	4866	5.02	0.78	12	0.12	1093.00	7054.00	7000	20240111	-21.57	4525	20241021	21.33	5620	-2.31	20250107	5260	4.37	20250102	7000	-21.57	20240111	4525	21.33	20241021	3.15	N	025980	100	91 억	5397477	N	N	1221	N	N
88	20250110	100342	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5450	-10	5	-0.18	395150840	72470	26.06	5440	5490	5410	7090	3830	5460	5452.49	6.09	-4837	5533	5496	5453	5416	5373	5475	5395	92	1630	100	4140	10	1	88629478	4830	4.99	0.77	12	0.08	1093.00	7054.00	7000	20240111	-22.14	4525	20241021	20.44	5620	-3.02	20250107	5260	3.61	20250102	7000	-22.14	20240111	4525	20.44	20241021	3.15	N	025980	100	91 억	5397477	N	N	1221	N	N
89	20250110	090344	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5450	-10	5	-0.18	55308970	10151	3.65	5440	5470	5430	7090	3830	5460	5447.17	6.09	-503	5533	5496	5453	5416	5373	5475	5395	92	1630	100	4140	10	1	88629478	4830	4.99	0.77	12	0.01	1093.00	7054.00	7000	20240111	-22.14	4525	20241021	20.44	5620	-3.02	20250107	5260	3.61	20250102	7000	-22.14	20240111	4525	20.44	20241021	3.15	N	025980	100	91 억	5397477	N	N	1221	N	N
90	20250109	160341	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5460	-50	5	-0.91	1504569250	276273	73.83	5480	5490	5410	7160	3860	5510	5445.87	6.09	-2284	5656	5582	5506	5432	5356	5620	5470	92	1650	100	4180	10	1	88629478	4839	5.00	0.77	12	0.31	1093.00	7054.00	7000	20240111	-22.00	4525	20241021	20.66	5620	-2.85	20250107	5260	3.80	20250102	7000	-22.00	20240111	4525	20.66	20241021	3.19	N	025980	100	91 억	5398611	N	N	1221	N	N
91	20250109	150341	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5470	-40	5	-0.73	1367871290	251271	67.15	5480	5490	5410	7160	3860	5510	5443.73	6.09	-6482	5656	5582	5506	5432	5356	5620	5470	92	1650	100	4180	10	1	88629478	4848	5.00	0.78	12	0.28	1093.00	7054.00	7000	20240111	-21.86	4525	20241021	20.88	5620	-2.67	20250107	5260	3.99	20250102	7000	-21.86	20240111	4525	20.88	20241021	3.19	N	025980	100	91 억	5398611	N	N	1503	N	N
92	20250109	140342	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5450	-60	5	-1.09	1182517550	217329	58.08	5480	5490	5410	7160	3860	5510	5441.05	6.09	-17973	5656	5582	5506	5432	5356	5620	5470	92	1650	100	4180	10	1	88629478	4830	4.99	0.77	12	0.25	1093.00	7054.00	7000	20240111	-22.14	4525	20241021	20.44	5620	-3.02	20250107	5260	3.61	20250102	7000	-22.14	20240111	4525	20.44	20241021	3.19	N	025980	100	91 억	5398611	N	N	1503	N	N
93	20250109	130341	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5440	-70	5	-1.27	1008746350	185412	49.55	5480	5490	5410	7160	3860	5510	5440.45	6.09	-12628	5656	5582	5506	5432	5356	5620	5470	92	1650	100	4180	10	1	88629478	4821	4.98	0.77	12	0.21	1093.00	7054.00	7000	20240111	-22.29	4525	20241021	20.22	5620	-3.20	20250107	5260	3.42	20250102	7000	-22.29	20240111	4525	20.22	20241021	3.19	N	025980	100	91 억	5398611	N	N	1503	N	N
94	20250109	120342	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5440	-70	5	-1.27	897383110	164954	44.08	5480	5490	5410	7160	3860	5510	5440.08	6.09	-6328	5656	5582	5506	5432	5356	5620	5470	92	1650	100	4180	10	1	88629478	4821	4.98	0.77	12	0.19	1093.00	7054.00	7000	20240111	-22.29	4525	20241021	20.22	5620	-3.20	20250107	5260	3.42	20250102	7000	-22.29	20240111	4525	20.22	20241021	3.19	N	025980	100	91 억	5398611	N	N	1503	N	N
95	20250109	110342	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5470	-40	5	-0.73	819182520	150600	40.25	5480	5490	5410	7160	3860	5510	5439.32	6.09	-6526	5656	5582	5506	5432	5356	5620	5470	92	1650	100	4180	10	1	88629478	4848	5.00	0.78	12	0.17	1093.00	7054.00	7000	20240111	-21.86	4525	20241021	20.88	5620	-2.67	20250107	5260	3.99	20250102	7000	-21.86	20240111	4525	20.88	20241021	3.19	N	025980	100	91 억	5398611	N	N	1503	N	N
96	20250109	100340	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5450	-60	5	-1.09	667395970	122776	32.81	5480	5490	5410	7160	3860	5510	5435.70	6.09	-4334	5656	5582	5506	5432	5356	5620	5470	92	1650	100	4180	10	1	88629478	4830	4.99	0.77	12	0.14	1093.00	7054.00	7000	20240111	-22.14	4525	20241021	20.44	5620	-3.02	20250107	5260	3.61	20250102	7000	-22.14	20240111	4525	20.44	20241021	3.19	N	025980	100	91 억	5398611	N	N	1503	N	N
97	20250109	090343	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5450	-60	5	-1.09	97000600	17750	4.74	5480	5490	5440	7160	3860	5510	5464.05	6.09	-8611	5656	5582	5506	5432	5356	5620	5470	92	1650	100	4180	10	1	88629478	4830	4.99	0.77	12	0.02	1093.00	7054.00	7000	20240111	-22.14	4525	20241021	20.44	5620	-3.02	20250107	5260	3.61	20250102	7000	-22.14	20240111	4525	20.44	20241021	3.19	N	025980	100	91 억	5398611	N	N	1503	N	N
98	20250108	160338	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5510	-20	5	-0.36	2016491130	366986	50.74	5500	5580	5430	7180	3880	5530	5494.67	6.08	-966	5710	5620	5530	5440	5350	5665	5485	92	1650	100	4200	10	1	88629478	4883	5.04	0.78	12	0.41	1093.00	7054.00	7000	20240111	-21.29	4525	20241021	21.77	5620	-1.96	20250107	5260	4.75	20250102	7000	-21.29	20240111	4525	21.77	20241021	3.13	N	025980	100	91 억	5386478	N	N	1503	N	N
99	20250108	150340	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5530	0	3	0.00	1735177950	315961	43.68	5500	5580	5430	7180	3880	5530	5491.74	6.08	-2267	5710	5620	5530	5440	5350	5665	5485	92	1650	100	4200	10	1	88629478	4901	5.06	0.78	12	0.36	1093.00	7054.00	7000	20240111	-21.00	4525	20241021	22.21	5620	-1.60	20250107	5260	5.13	20250102	7000	-21.00	20240111	4525	22.21	20241021	3.13	N	025980	100	91 억	5386478	N	N	5351	N	N
100	20250108	140342	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5510	-20	5	-0.36	1508466710	274841	38.00	5500	5580	5430	7180	3880	5530	5488.49	6.08	-7443	5710	5620	5530	5440	5350	5665	5485	92	1650	100	4200	10	1	88629478	4883	5.04	0.78	12	0.31	1093.00	7054.00	7000	20240111	-21.29	4525	20241021	21.77	5620	-1.96	20250107	5260	4.75	20250102	7000	-21.29	20240111	4525	21.77	20241021	3.13	N	025980	100	91 억	5386478	N	N	5351	N	N
101	20250108	130342	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5510	-20	5	-0.36	1404826450	256028	35.40	5500	5580	5430	7180	3880	5530	5486.99	6.08	-9952	5710	5620	5530	5440	5350	5665	5485	92	1650	100	4200	10	1	88629478	4883	5.04	0.78	12	0.29	1093.00	7054.00	7000	20240111	-21.29	4525	20241021	21.77	5620	-1.96	20250107	5260	4.75	20250102	7000	-21.29	20240111	4525	21.77	20241021	3.13	N	025980	100	91 억	5386478	N	N	5351	N	N
102	20250108	120339	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5500	-30	5	-0.54	1296154750	236297	32.67	5500	5580	5430	7180	3880	5530	5485.26	6.08	-7826	5710	5620	5530	5440	5350	5665	5485	92	1650	100	4200	10	1	88629478	4875	5.03	0.78	12	0.27	1093.00	7054.00	7000	20240111	-21.43	4525	20241021	21.55	5620	-2.14	20250107	5260	4.56	20250102	7000	-21.43	20240111	4525	21.55	20241021	3.13	N	025980	100	91 억	5386478	N	N	5351	N	N
103	20250108	110339	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5480	-50	5	-0.90	1161517120	211817	29.28	5500	5580	5430	7180	3880	5530	5483.57	6.08	-8949	5710	5620	5530	5440	5350	5665	5485	92	1650	100	4200	10	1	88629478	4857	5.01	0.78	12	0.24	1093.00	7054.00	7000	20240111	-21.71	4525	20241021	21.10	5620	-2.49	20250107	5260	4.18	20250102	7000	-21.71	20240111	4525	21.10	20241021	3.13	N	025980	100	91 억	5386478	N	N	5351	N	N
104	20250108	100340	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5460	-70	5	-1.27	982118330	179078	24.76	5500	5580	5430	7180	3880	5530	5484.28	6.08	-17111	5710	5620	5530	5440	5350	5665	5485	92	1650	100	4200	10	1	88629478	4839	5.00	0.77	12	0.20	1093.00	7054.00	7000	20240111	-22.00	4525	20241021	20.66	5620	-2.85	20250107	5260	3.80	20250102	7000	-22.00	20240111	4525	20.66	20241021	3.13	N	025980	100	91 억	5386478	N	N	5351	N	N
105	20250108	090342	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5510	-20	5	-0.36	52980740	9632	1.33	5500	5520	5490	7180	3880	5530	5500.24	6.08	4647	5710	5620	5530	5440	5350	5665	5485	92	1650	100	4200	10	1	88629478	4883	5.04	0.78	12	0.01	1093.00	7054.00	7000	20240111	-21.29	4525	20241021	21.77	5620	-1.96	20250107	5260	4.75	20250102	7000	-21.29	20240111	4525	21.77	20241021	3.13	N	025980	100	91 억	5386478	N	N	5351	N	N
106	20250107	160337	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5530	100	2	1.84	3992872690	718672	137.53	5440	5620	5440	7050	3810	5430	5555.96	5.94	94730	5603	5516	5473	5386	5343	5495	5365	92	1620	100	4120	10	1	88629478	4901	5.06	0.78	12	0.81	1093.00	7054.00	7000	20240111	-21.00	4525	20241021	22.21	5620	-1.60	20250107	5260	5.13	20250102	7000	-21.00	20240111	4525	22.21	20241021	3.21	N	025980	100	91 억	5268476	N	N	5351	N	N
107	20250107	150338	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5550	120	2	2.21	3612135460	649830	124.36	5440	5620	5440	7050	3810	5430	5558.59	5.94	84318	5603	5516	5473	5386	5343	5495	5365	92	1620	100	4120	10	1	88629478	4919	5.08	0.79	12	0.73	1093.00	7054.00	7000	20240111	-20.71	4525	20241021	22.65	5620	-1.25	20250107	5260	5.51	20250102	7000	-20.71	20240111	4525	22.65	20241021	3.21	N	025980	100	91 억	5268476	N	N	8414	N	N
108	20250107	140338	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5560	130	2	2.39	3181020440	572103	109.48	5440	5620	5440	7050	3810	5430	5560.22	5.94	77994	5603	5516	5473	5386	5343	5495	5365	92	1620	100	4120	10	1	88629478	4928	5.09	0.79	12	0.65	1093.00	7054.00	7000	20240111	-20.57	4525	20241021	22.87	5620	-1.07	20250107	5260	5.70	20250102	7000	-20.57	20240111	4525	22.87	20241021	3.21	N	025980	100	91 억	5268476	N	N	8414	N	N
109	20250107	130338	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5550	120	2	2.21	2925594760	526198	100.70	5440	5620	5440	7050	3810	5430	5559.87	5.94	73354	5603	5516	5473	5386	5343	5495	5365	92	1620	100	4120	10	1	88629478	4919	5.08	0.79	12	0.59	1093.00	7054.00	7000	20240111	-20.71	4525	20241021	22.65	5620	-1.25	20250107	5260	5.51	20250102	7000	-20.71	20240111	4525	22.65	20241021	3.21	N	025980	100	91 억	5268476	N	N	8414	N	N
110	20250107	120338	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5550	120	2	2.21	2630211600	472956	90.51	5440	5620	5440	7050	3810	5430	5561.22	5.94	56607	5603	5516	5473	5386	5343	5495	5365	92	1620	100	4120	10	1	88629478	4919	5.08	0.79	12	0.53	1093.00	7054.00	7000	20240111	-20.71	4525	20241021	22.65	5620	-1.25	20250107	5260	5.51	20250102	7000	-20.71	20240111	4525	22.65	20241021	3.21	N	025980	100	91 억	5268476	N	N	8414	N	N
111	20250107	110335	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5580	150	2	2.76	2233556890	401751	76.88	5440	5620	5440	7050	3810	5430	5559.56	5.94	55498	5603	5516	5473	5386	5343	5495	5365	92	1620	100	4120	10	1	88629478	4946	5.11	0.79	12	0.45	1093.00	7054.00	7000	20240111	-20.29	4525	20241021	23.31	5620	-0.71	20250107	5260	6.08	20250102	7000	-20.29	20240111	4525	23.31	20241021	3.21	N	025980	100	91 억	5268476	N	N	8414	N	N
112	20250107	100341	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5540	110	2	2.03	1594345490	287150	54.95	5440	5620	5440	7050	3810	5430	5552.31	5.94	85953	5603	5516	5473	5386	5343	5495	5365	92	1620	100	4120	10	1	88629478	4910	5.07	0.79	12	0.32	1093.00	7054.00	7000	20240111	-20.86	4525	20241021	22.43	5620	-1.42	20250107	5260	5.32	20250102	7000	-20.86	20240111	4525	22.43	20241021	3.21	N	025980	100	91 억	5268476	N	N	8414	N	N
113	20250107	090338	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5490	60	2	1.10	141264490	25855	4.95	5440	5500	5440	7050	3810	5430	5463.72	5.94	14844	5603	5516	5473	5386	5343	5495	5365	92	1620	100	4120	10	1	88629478	4866	5.02	0.78	12	0.03	1093.00	7054.00	7000	20240111	-21.57	4525	20241021	21.33	5600	-1.96	20250103	5260	4.37	20250102	7000	-21.57	20240111	4525	21.33	20241021	3.21	N	025980	100	91 억	5268476	N	N	8414	N	N
114	20250106	160333	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5430	-90	5	-1.63	2847921490	520837	81.20	5550	5560	5430	7170	3870	5520	5468.04	6.06	-121396	5740	5630	5490	5380	5240	5685	5435	92	1650	100	4190	10	1	88629478	4813	4.97	0.77	12	0.59	1093.00	7054.00	7000	20240111	-22.43	4525	20241021	20.00	5600	-3.04	20250103	5260	3.23	20250102	7000	-22.43	20240111	4525	20.00	20241021	3.19	N	025980	100	91 억	5374514	N	N	8414	N	N
115	20250106	150335	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5440	-80	5	-1.45	2442432100	446239	69.57	5550	5560	5430	7170	3870	5520	5473.37	6.06	-104796	5740	5630	5490	5380	5240	5685	5435	92	1650	100	4190	10	1	88629478	4821	4.98	0.77	12	0.50	1093.00	7054.00	7000	20240111	-22.29	4525	20241021	20.22	5600	-2.86	20250103	5260	3.42	20250102	7000	-22.29	20240111	4525	20.22	20241021	3.19	N	025980	100	91 억	5374514	N	N	5815	N	N
116	20250106	140334	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5450	-70	5	-1.27	2153254410	393159	61.30	5550	5560	5430	7170	3870	5520	5476.80	6.06	-86413	5740	5630	5490	5380	5240	5685	5435	92	1650	100	4190	10	1	88629478	4830	4.99	0.77	12	0.44	1093.00	7054.00	7000	20240111	-22.14	4525	20241021	20.44	5600	-2.68	20250103	5260	3.61	20250102	7000	-22.14	20240111	4525	20.44	20241021	3.19	N	025980	100	91 억	5374514	N	N	5815	N	N
117	20250106	130333	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5460	-60	5	-1.09	1827975910	333484	51.99	5550	5560	5440	7170	3870	5520	5481.45	6.06	-65630	5740	5630	5490	5380	5240	5685	5435	92	1650	100	4190	10	1	88629478	4839	5.00	0.77	12	0.38	1093.00	7054.00	7000	20240111	-22.00	4525	20241021	20.66	5600	-2.50	20250103	5260	3.80	20250102	7000	-22.00	20240111	4525	20.66	20241021	3.19	N	025980	100	91 억	5374514	N	N	5815	N	N
118	20250106	120332	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5470	-50	5	-0.91	1441461950	262652	40.95	5550	5560	5450	7170	3870	5520	5488.11	6.06	-42646	5740	5630	5490	5380	5240	5685	5435	92	1650	100	4190	10	1	88629478	4848	5.00	0.78	12	0.30	1093.00	7054.00	7000	20240111	-21.86	4525	20241021	20.88	5600	-2.32	20250103	5260	3.99	20250102	7000	-21.86	20240111	4525	20.88	20241021	3.19	N	025980	100	91 억	5374514	N	N	5815	N	N
119	20250106	110333	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5480	-40	5	-0.72	1246621060	227014	35.39	5550	5560	5450	7170	3870	5520	5491.38	6.06	-39975	5740	5630	5490	5380	5240	5685	5435	92	1650	100	4190	10	1	88629478	4857	5.01	0.78	12	0.26	1093.00	7054.00	7000	20240111	-21.71	4525	20241021	21.10	5600	-2.14	20250103	5260	4.18	20250102	7000	-21.71	20240111	4525	21.10	20241021	3.19	N	025980	100	91 억	5374514	N	N	5815	N	N
120	20250106	100332	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5500	-20	5	-0.36	921769710	167633	26.14	5550	5560	5460	7170	3870	5520	5498.74	6.06	-35202	5740	5630	5490	5380	5240	5685	5435	92	1650	100	4190	10	1	88629478	4875	5.03	0.78	12	0.19	1093.00	7054.00	7000	20240111	-21.43	4525	20241021	21.55	5600	-1.79	20250103	5260	4.56	20250102	7000	-21.43	20240111	4525	21.55	20241021	3.19	N	025980	100	91 억	5374514	N	N	5815	N	N
121	20250106	090329	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5490	-30	5	-0.54	214821140	38814	6.05	5550	5560	5490	7170	3870	5520	5534.63	6.06	-20567	5740	5630	5490	5380	5240	5685	5435	92	1650	100	4190	10	1	88629478	4866	5.02	0.78	12	0.04	1093.00	7054.00	7000	20240111	-21.57	4525	20241021	21.33	5600	-1.96	20250103	5260	4.37	20250102	7000	-21.57	20240111	4525	21.33	20241021	3.19	N	025980	100	91 억	5374514	N	N	5815	N	N
122	20250103	160331	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5520	120	2	2.22	3517793420	637935	166.12	5400	5600	5350	7020	3780	5400	5514.35	5.90	143594	5506	5452	5356	5302	5206	5480	5330	92	1620	100	4100	10	1	88629478	4892	5.05	0.78	12	0.72	1093.00	7054.00	7000	20240111	-21.14	4525	20241021	21.99	5600	-1.43	20250103	5260	4.94	20250102	7000	-21.14	20240111	4525	21.99	20241021	3.21	N	025980	100	91 억	5229938	N	N	5815	N	N
123	20250103	150331	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5540	140	2	2.59	3173626850	575609	149.89	5400	5600	5350	7020	3780	5400	5513.52	5.90	135352	5506	5452	5356	5302	5206	5480	5330	92	1620	100	4100	10	1	88629478	4910	5.07	0.79	12	0.65	1093.00	7054.00	7000	20240111	-20.86	4525	20241021	22.43	5600	-1.07	20250103	5260	5.32	20250102	7000	-20.86	20240111	4525	22.43	20241021	3.21	N	025980	100	91 억	5229938	N	N	1048	N	N
124	20250103	140331	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5550	150	2	2.78	2871738370	521101	135.70	5400	5600	5350	7020	3780	5400	5510.91	5.90	142494	5506	5452	5356	5302	5206	5480	5330	92	1620	100	4100	10	1	88629478	4919	5.08	0.79	12	0.59	1093.00	7054.00	7000	20240111	-20.71	4525	20241021	22.65	5600	-0.89	20250103	5260	5.51	20250102	7000	-20.71	20240111	4525	22.65	20241021	3.21	N	025980	100	91 억	5229938	N	N	1048	N	N
125	20250103	130330	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5560	160	2	2.96	2276149650	413303	107.63	5400	5600	5350	7020	3780	5400	5507.22	5.90	122268	5506	5452	5356	5302	5206	5480	5330	92	1620	100	4100	10	1	88629478	4928	5.09	0.79	12	0.47	1093.00	7054.00	7000	20240111	-20.57	4525	20241021	22.87	5600	-0.71	20250103	5260	5.70	20250102	7000	-20.57	20240111	4525	22.87	20241021	3.21	N	025980	100	91 억	5229938	N	N	1048	N	N
126	20250103	120331	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5570	170	2	3.15	1886716300	343241	89.38	5400	5600	5350	7020	3780	5400	5496.77	5.90	92705	5506	5452	5356	5302	5206	5480	5330	92	1620	100	4100	10	1	88629478	4937	5.10	0.79	12	0.39	1093.00	7054.00	7000	20240111	-20.43	4525	20241021	23.09	5600	-0.54	20250103	5260	5.89	20250102	7000	-20.43	20240111	4525	23.09	20241021	3.21	N	025980	100	91 억	5229938	N	N	1048	N	N
127	20250103	110331	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5520	120	2	2.22	1327498730	242615	63.18	5400	5550	5350	7020	3780	5400	5471.63	5.90	48119	5506	5452	5356	5302	5206	5480	5330	92	1620	100	4100	10	1	88629478	4892	5.05	0.78	12	0.27	1093.00	7054.00	7000	20240111	-21.14	4525	20241021	21.99	5550	-0.54	20250103	5260	4.94	20250102	7000	-21.14	20240111	4525	21.99	20241021	3.21	N	025980	100	91 억	5229938	N	N	1048	N	N
128	20250103	100330	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5470	70	2	1.30	872924750	160049	41.68	5400	5510	5350	7020	3780	5400	5454.12	5.90	22251	5506	5452	5356	5302	5206	5480	5330	92	1620	100	4100	10	1	88629478	4848	5.00	0.78	12	0.18	1093.00	7054.00	7000	20240111	-21.86	4525	20241021	20.88	5510	-0.73	20250103	5260	3.99	20250102	7000	-21.86	20240111	4525	20.88	20241021	3.21	N	025980	100	91 억	5229938	N	N	1048	N	N
129	20250103	090331	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5420	20	2	0.37	71239240	13194	3.44	5400	5440	5350	7020	3780	5400	5399.37	5.90	5380	5506	5452	5356	5302	5206	5480	5330	92	1620	100	4100	10	1	88629478	4804	4.96	0.77	12	0.01	1093.00	7054.00	7000	20240111	-22.57	4525	20241021	19.78	5440	-0.37	20250103	5260	3.04	20250102	7000	-22.57	20240111	4525	19.78	20241021	3.21	N	025980	100	91 억	5229938	N	N	1048	N	N
130	20250102	160329	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5400	100	2	1.89	2023952590	379277	89.79	5310	5410	5260	6890	3710	5300	5336.20	5.91	-15600	5393	5346	5253	5206	5113	5370	5230	92	1590	100	4020	10	1	88629478	4786	4.94	0.77	12	0.43	1093.00	7054.00	7000	20240111	-22.86	4525	20241021	19.34	5410	-0.18	20250102	5260	2.66	20250102	7000	-22.86	20240111	4525	19.34	20241021	3.28	N	025980	100	91 억	5240954	N	N	1048	N	N
131	20250102	150330	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5390	90	2	1.70	1784970440	335020	79.31	5310	5410	5260	6890	3710	5300	5327.97	5.91	-13869	5393	5346	5253	5206	5113	5370	5230	92	1590	100	4020	10	1	88629478	4777	4.93	0.76	12	0.38	1093.00	7054.00	7000	20240111	-23.00	4525	20241021	19.12	5410	-0.37	20250102	5260	2.47	20250102	7000	-23.00	20240111	4525	19.12	20241021	3.28	N	025980	100	91 억	5240954	N	N	5052	N	N
132	20250102	140328	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5350	50	2	0.94	1537355640	288998	68.42	5310	5370	5260	6890	3710	5300	5319.62	5.91	-10012	5393	5346	5253	5206	5113	5370	5230	92	1590	100	4020	10	1	88629478	4742	4.89	0.76	12	0.33	1093.00	7054.00	7000	20240111	-23.57	4525	20241021	18.23	5370	-0.37	20250102	5260	1.71	20250102	7000	-23.57	20240111	4525	18.23	20241021	3.28	N	025980	100	91 억	5240954	N	N	5052	N	N
133	20250102	130328	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5360	60	2	1.13	1355900440	255049	60.38	5310	5360	5260	6890	3710	5300	5316.25	5.91	-9795	5393	5346	5253	5206	5113	5370	5230	92	1590	100	4020	10	1	88629478	4751	4.90	0.76	12	0.29	1093.00	7054.00	7000	20240111	-23.43	4525	20241021	18.45	5360	0.00	20250102	5260	1.90	20250102	7000	-23.43	20240111	4525	18.45	20241021	3.28	N	025980	100	91 억	5240954	N	N	5052	N	N
134	20250102	120329	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5320	20	2	0.38	1195163590	224942	53.25	5310	5360	5260	6890	3710	5300	5313.22	5.91	-10883	5393	5346	5253	5206	5113	5370	5230	92	1590	100	4020	10	1	88629478	4715	4.87	0.75	12	0.25	1093.00	7054.00	7000	20240111	-24.00	4525	20241021	17.57	5360	-0.75	20250102	5260	1.14	20250102	7000	-24.00	20240111	4525	17.57	20241021	3.28	N	025980	100	91 억	5240954	N	N	5052	N	N
135	20250102	110320	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5310	10	2	0.19	853791660	160722	38.05	5310	5360	5260	6890	3710	5300	5312.24	5.91	-14862	5393	5346	5253	5206	5113	5370	5230	92	1590	100	4020	10	1	88629478	4706	4.86	0.75	12	0.18	1093.00	7054.00	7000	20240111	-24.14	4525	20241021	17.35	5360	-0.93	20250102	5260	0.95	20250102	7000	-24.14	20240111	4525	17.35	20241021	3.28	N	025980	100	91 억	5240954	N	N	5052	N	N
136	20250102	100327	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5270	-30	5	-0.57	118454130	22382	5.30	5310	5310	5260	6890	3710	5300	5292.31	5.91	-10233	5393	5346	5253	5206	5113	5370	5230	92	1590	100	4020	10	1	88629478	4671	4.82	0.75	12	0.03	1093.00	7054.00	7000	20240111	-24.71	4525	20241021	16.46	5310	-0.75	20250102	5260	0.19	20250102	7000	-24.71	20240111	4525	16.46	20241021	3.28	N	025980	100	91 억	5240954	N	N	5052	N	N
137	20250102	090325	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	5300	0	3	0.00	0	0	0.00	0	0	0	6890	3710	5300	0.00	5.91	0	5393	5346	5253	5206	5113	5370	5230	92	1590	100	4020	10	1	88629478	4697	4.85	0.75	12	0.00	1093.00	7054.00	7000	20240111	-24.29	4525	20241021	17.13	0	0.00	0	0	0.00	0	7000	-24.29	20240111	4525	17.13	20241021	3.28	N	025980	100	91 억	5240954	N	N	5052	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History