KissMeData/215200/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161034	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38600	-1800	5	-4.46	1138848700	28959	49.70	40000	40150	38600	52500	28300	40400	39328.46	26.40	-5586	42433	41416	40433	39416	38433	41925	39925	12	12100	100	29890	50	1	11461955	4424	4.82	0.94	12	0.25	8006.00	41154.00	67100	20240221	-42.47	36900	20250210	4.61	43400	-11.06	20250102	36900	4.61	20250210	65400	-40.98	20240305	36900	4.61	20250210	0.69	N	215200	100	11 억	3025790	N	N	488	N	N
3	20250228	151039	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39000	-1400	5	-3.47	1004753800	25493	43.75	40000	40150	38850	52500	28300	40400	39412.93	26.40	-3662	42433	41416	40433	39416	38433	41925	39925	12	12100	100	29890	50	1	11461955	4470	4.87	0.95	12	0.22	8006.00	41154.00	67100	20240221	-41.88	36900	20250210	5.69	43400	-10.14	20250102	36900	5.69	20250210	65400	-40.37	20240305	36900	5.69	20250210	0.69	N	215200	100	11 억	3025790	N	N	155	N	N
4	20250228	141040	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39150	-1250	5	-3.09	827680650	20951	35.96	40000	40150	39100	52500	28300	40400	39505.54	26.40	-3230	42433	41416	40433	39416	38433	41925	39925	12	12100	100	29890	50	1	11461955	4487	4.89	0.95	12	0.18	8006.00	41154.00	67100	20240221	-41.65	36900	20250210	6.10	43400	-9.79	20250102	36900	6.10	20250210	65400	-40.14	20240305	36900	6.10	20250210	0.69	N	215200	100	11 억	3025790	N	N	155	N	N
5	20250228	131034	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39350	-1050	5	-2.60	704293750	17812	30.57	40000	40150	39150	52500	28300	40400	39540.41	26.40	-1973	42433	41416	40433	39416	38433	41925	39925	12	12100	100	29890	50	1	11461955	4510	4.92	0.96	12	0.16	8006.00	41154.00	67100	20240221	-41.36	36900	20250210	6.64	43400	-9.33	20250102	36900	6.64	20250210	65400	-39.83	20240305	36900	6.64	20250210	0.69	N	215200	100	11 억	3025790	N	N	155	N	N
6	20250228	121030	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39300	-1100	5	-2.72	588672400	14871	25.52	40000	40150	39150	52500	28300	40400	39585.26	26.40	-920	42433	41416	40433	39416	38433	41925	39925	12	12100	100	29890	50	1	11461955	4505	4.91	0.95	12	0.13	8006.00	41154.00	67100	20240221	-41.43	36900	20250210	6.50	43400	-9.45	20250102	36900	6.50	20250210	65400	-39.91	20240305	36900	6.50	20250210	0.69	N	215200	100	11 억	3025790	N	N	155	N	N
7	20250228	111031	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39500	-900	5	-2.23	321034150	8094	13.89	40000	40150	39150	52500	28300	40400	39663.23	26.40	-1268	42433	41416	40433	39416	38433	41925	39925	12	12100	100	29890	50	1	11461955	4527	4.93	0.96	12	0.07	8006.00	41154.00	67100	20240221	-41.13	36900	20250210	7.05	43400	-8.99	20250102	36900	7.05	20250210	65400	-39.60	20240305	36900	7.05	20250210	0.69	N	215200	100	11 억	3025790	N	N	155	N	N
8	20250228	101030	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39700	-700	5	-1.73	191892750	4827	8.28	40000	40150	39150	52500	28300	40400	39754.04	26.40	-619	42433	41416	40433	39416	38433	41925	39925	12	12100	100	29890	50	1	11461955	4550	4.96	0.96	12	0.04	8006.00	41154.00	67100	20240221	-40.83	36900	20250210	7.59	43400	-8.53	20250102	36900	7.59	20250210	65400	-39.30	20240305	36900	7.59	20250210	0.69	N	215200	100	11 억	3025790	N	N	155	N	N
9	20250228	091034	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39550	-850	5	-2.10	41724100	1052	1.81	40000	40000	39150	52500	28300	40400	39661.69	26.40	-561	42433	41416	40433	39416	38433	41925	39925	12	12100	100	29890	50	1	11461955	4533	4.94	0.96	12	0.01	8006.00	41154.00	67100	20240221	-41.06	36900	20250210	7.18	43400	-8.87	20250102	36900	7.18	20250210	65400	-39.53	20240305	36900	7.18	20250210	0.69	N	215200	100	11 억	3025790	N	N	155	N	N
10	20250227	161023	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	40400	850	2	2.15	2353770200	58249	336.47	40100	41450	39450	51400	27700	39550	40408.77	26.35	3814	40083	39816	39383	39116	38683	39950	39250	12	11850	100	29260	50	1	11461955	4631	5.05	0.98	12	0.51	8006.00	41154.00	67100	20240221	-39.79	36900	20250210	9.49	43400	-6.91	20250102	36900	9.49	20250210	65400	-38.23	20240305	36900	9.49	20250210	0.69	N	215200	100	11 억	3020408	N	N	155	N	N
11	20250227	151023	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	40250	700	2	1.77	2250936750	55692	321.70	40100	41450	39450	51400	27700	39550	40417.60	26.35	2801	40083	39816	39383	39116	38683	39950	39250	12	11850	100	29260	50	1	11461955	4613	5.03	0.98	12	0.49	8006.00	41154.00	67100	20240221	-40.01	36900	20250210	9.08	43400	-7.26	20250102	36900	9.08	20250210	65400	-38.46	20240305	36900	9.08	20250210	0.69	N	215200	100	11 억	3020408	N	N	6	N	N
12	20250227	141026	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	40400	850	2	2.15	2008279300	49659	286.85	40100	41450	39450	51400	27700	39550	40441.40	26.35	2852	40083	39816	39383	39116	38683	39950	39250	12	11850	100	29260	50	1	11461955	4631	5.05	0.98	12	0.43	8006.00	41154.00	67100	20240221	-39.79	36900	20250210	9.49	43400	-6.91	20250102	36900	9.49	20250210	65400	-38.23	20240305	36900	9.49	20250210	0.69	N	215200	100	11 억	3020408	N	N	6	N	N
13	20250227	131023	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	40100	550	2	1.39	1691690200	41801	241.46	40100	41450	39450	51400	27700	39550	40470.09	26.35	6224	40083	39816	39383	39116	38683	39950	39250	12	11850	100	29260	50	1	11461955	4596	5.01	0.97	12	0.36	8006.00	41154.00	67100	20240221	-40.24	36900	20250210	8.67	43400	-7.60	20250102	36900	8.67	20250210	65400	-38.69	20240305	36900	8.67	20250210	0.69	N	215200	100	11 억	3020408	N	N	6	N	N
14	20250227	121020	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	40150	600	2	1.52	1619207600	39995	231.02	40100	41450	39450	51400	27700	39550	40485.25	26.35	7155	40083	39816	39383	39116	38683	39950	39250	12	11850	100	29260	50	1	11461955	4602	5.01	0.98	12	0.35	8006.00	41154.00	67100	20240221	-40.16	36900	20250210	8.81	43400	-7.49	20250102	36900	8.81	20250210	65400	-38.61	20240305	36900	8.81	20250210	0.69	N	215200	100	11 억	3020408	N	N	6	N	N
15	20250227	111029	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	40100	550	2	1.39	1539120950	38000	219.50	40100	41450	39450	51400	27700	39550	40503.18	26.35	7465	40083	39816	39383	39116	38683	39950	39250	12	11850	100	29260	50	1	11461955	4596	5.01	0.97	12	0.33	8006.00	41154.00	67100	20240221	-40.24	36900	20250210	8.67	43400	-7.60	20250102	36900	8.67	20250210	65400	-38.69	20240305	36900	8.67	20250210	0.69	N	215200	100	11 억	3020408	N	N	6	N	N
16	20250227	101055	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	40200	650	2	1.64	1184227700	29137	168.31	40100	41450	39450	51400	27700	39550	40643.43	26.35	7317	40083	39816	39383	39116	38683	39950	39250	12	11850	100	29260	50	1	11461955	4608	5.02	0.98	12	0.25	8006.00	41154.00	67100	20240221	-40.09	36900	20250210	8.94	43400	-7.37	20250102	36900	8.94	20250210	65400	-38.53	20240305	36900	8.94	20250210	0.69	N	215200	100	11 억	3020408	N	N	6	N	N
17	20250227	091103	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	40250	700	2	1.77	231430550	5788	33.43	40100	40400	39450	51400	27700	39550	39984.55	26.35	330	40083	39816	39383	39116	38683	39950	39250	12	11850	100	29260	50	1	11461955	4613	5.03	0.98	12	0.05	8006.00	41154.00	67100	20240221	-40.01	36900	20250210	9.08	43400	-7.26	20250102	36900	9.08	20250210	65400	-38.46	20240305	36900	9.08	20250210	0.69	N	215200	100	11 억	3020408	N	N	6	N	N
18	20250226	161023	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39550	300	2	0.76	625639350	15890	90.55	38950	39650	38950	51000	27500	39250	39370.15	26.32	-940	39716	39482	39116	38882	38516	39600	39000	12	11750	100	29040	50	1	11461955	4533	4.94	0.96	12	0.14	8006.00	41154.00	67100	20240221	-41.06	36900	20250210	7.18	43400	-8.87	20250102	36900	7.18	20250210	65400	-39.53	20240305	36900	7.18	20250210	0.69	N	215200	100	11 억	3016901	N	N	6	N	N
19	20250226	151027	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39500	250	2	0.64	579366850	14721	83.89	38950	39600	38950	51000	27500	39250	39356.49	26.32	-809	39716	39482	39116	38882	38516	39600	39000	12	11750	100	29040	50	1	11461955	4527	4.93	0.96	12	0.13	8006.00	41154.00	67100	20240221	-41.13	36900	20250210	7.05	43400	-8.99	20250102	36900	7.05	20250210	65400	-39.60	20240305	36900	7.05	20250210	0.69	N	215200	100	11 억	3016901	N	N	3	N	N
20	20250226	141025	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39550	300	2	0.76	456123750	11605	66.13	38950	39600	38950	51000	27500	39250	39304.07	26.32	298	39716	39482	39116	38882	38516	39600	39000	12	11750	100	29040	50	1	11461955	4533	4.94	0.96	12	0.10	8006.00	41154.00	67100	20240221	-41.06	36900	20250210	7.18	43400	-8.87	20250102	36900	7.18	20250210	65400	-39.53	20240305	36900	7.18	20250210	0.69	N	215200	100	11 억	3016901	N	N	3	N	N
21	20250226	131023	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39450	200	2	0.51	344802200	8789	50.09	38950	39450	38950	51000	27500	39250	39231.11	26.32	419	39716	39482	39116	38882	38516	39600	39000	12	11750	100	29040	50	1	11461955	4522	4.93	0.96	12	0.08	8006.00	41154.00	67100	20240221	-41.21	36900	20250210	6.91	43400	-9.10	20250102	36900	6.91	20250210	65400	-39.68	20240305	36900	6.91	20250210	0.69	N	215200	100	11 억	3016901	N	N	3	N	N
22	20250226	121023	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39350	100	2	0.25	261170300	6661	37.96	38950	39400	38950	51000	27500	39250	39208.87	26.32	624	39716	39482	39116	38882	38516	39600	39000	12	11750	100	29040	50	1	11461955	4510	4.92	0.96	12	0.06	8006.00	41154.00	67100	20240221	-41.36	36900	20250210	6.64	43400	-9.33	20250102	36900	6.64	20250210	65400	-39.83	20240305	36900	6.64	20250210	0.69	N	215200	100	11 억	3016901	N	N	3	N	N
23	20250226	111022	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39250	0	3	0.00	190044800	4848	27.63	38950	39400	38950	51000	27500	39250	39200.66	26.32	434	39716	39482	39116	38882	38516	39600	39000	12	11750	100	29040	50	1	11461955	4499	4.90	0.95	12	0.04	8006.00	41154.00	67100	20240221	-41.51	36900	20250210	6.37	43400	-9.56	20250102	36900	6.37	20250210	65400	-39.98	20240305	36900	6.37	20250210	0.69	N	215200	100	11 억	3016901	N	N	3	N	N
24	20250226	101020	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39350	100	2	0.25	91160100	2330	13.28	38950	39400	38950	51000	27500	39250	39124.51	26.32	337	39716	39482	39116	38882	38516	39600	39000	12	11750	100	29040	50	1	11461955	4510	4.92	0.96	12	0.02	8006.00	41154.00	67100	20240221	-41.36	36900	20250210	6.64	43400	-9.33	20250102	36900	6.64	20250210	65400	-39.83	20240305	36900	6.64	20250210	0.69	N	215200	100	11 억	3016901	N	N	3	N	N
25	20250226	091030	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39100	-150	5	-0.38	12178550	312	1.78	38950	39300	38950	51000	27500	39250	39033.81	26.32	-198	39716	39482	39116	38882	38516	39600	39000	12	11750	100	29040	50	1	11461955	4482	4.88	0.95	12	0.00	8006.00	41154.00	67100	20240221	-41.73	36900	20250210	5.96	43400	-9.91	20250102	36900	5.96	20250210	65400	-40.21	20240305	36900	5.96	20250210	0.69	N	215200	100	11 억	3016901	N	N	3	N	N
26	20250225	161016	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39250	0	3	0.00	684631100	17531	98.00	38900	39350	38750	51000	27500	39250	39052.60	26.32	-5884	40183	39716	39383	38916	38583	39550	38750	12	11750	100	29040	50	1	11461955	4499	4.90	0.95	12	0.15	8006.00	41154.00	67100	20240221	-41.51	36900	20250210	6.37	43400	-9.56	20250102	36900	6.37	20250210	65400	-39.98	20240305	36900	6.37	20250210	0.70	N	215200	100	11 억	3016429	N	N	3	N	N
27	20250225	151015	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39000	-250	5	-0.64	659025850	16877	94.34	38900	39350	38750	51000	27500	39250	39048.76	26.32	-5939	40183	39716	39383	38916	38583	39550	38750	12	11750	100	29040	50	1	11461955	4470	4.87	0.95	12	0.15	8006.00	41154.00	67100	20240221	-41.88	36900	20250210	5.69	43400	-10.14	20250102	36900	5.69	20250210	65400	-40.37	20240305	36900	5.69	20250210	0.70	N	215200	100	11 억	3016429	N	N	259	N	N
28	20250225	141014	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39150	-100	5	-0.25	572782350	14668	81.99	38900	39350	38750	51000	27500	39250	39049.79	26.32	-5355	40183	39716	39383	38916	38583	39550	38750	12	11750	100	29040	50	1	11461955	4487	4.89	0.95	12	0.13	8006.00	41154.00	67100	20240221	-41.65	36900	20250210	6.10	43400	-9.79	20250102	36900	6.10	20250210	65400	-40.14	20240305	36900	6.10	20250210	0.70	N	215200	100	11 억	3016429	N	N	259	N	N
29	20250225	131020	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39200	-50	5	-0.13	500394100	12821	71.67	38900	39350	38750	51000	27500	39250	39029.26	26.32	-4320	40183	39716	39383	38916	38583	39550	38750	12	11750	100	29040	50	1	11461955	4493	4.90	0.95	12	0.11	8006.00	41154.00	67100	20240221	-41.58	36900	20250210	6.23	43400	-9.68	20250102	36900	6.23	20250210	65400	-40.06	20240305	36900	6.23	20250210	0.70	N	215200	100	11 억	3016429	N	N	259	N	N
30	20250225	121016	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39100	-150	5	-0.38	396400950	10161	56.80	38900	39350	38750	51000	27500	39250	39012.00	26.32	-2875	40183	39716	39383	38916	38583	39550	38750	12	11750	100	29040	50	1	11461955	4482	4.88	0.95	12	0.09	8006.00	41154.00	67100	20240221	-41.73	36900	20250210	5.96	43400	-9.91	20250102	36900	5.96	20250210	65400	-40.21	20240305	36900	5.96	20250210	0.70	N	215200	100	11 억	3016429	N	N	259	N	N
31	20250225	111014	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39100	-150	5	-0.38	263021700	6742	37.69	38900	39350	38750	51000	27500	39250	39012.41	26.32	-1821	40183	39716	39383	38916	38583	39550	38750	12	11750	100	29040	50	1	11461955	4482	4.88	0.95	12	0.06	8006.00	41154.00	67100	20240221	-41.73	36900	20250210	5.96	43400	-9.91	20250102	36900	5.96	20250210	65400	-40.21	20240305	36900	5.96	20250210	0.70	N	215200	100	11 억	3016429	N	N	259	N	N
32	20250225	101013	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39000	-250	5	-0.64	159906550	4101	22.92	38900	39350	38750	51000	27500	39250	38992.09	26.32	-619	40183	39716	39383	38916	38583	39550	38750	12	11750	100	29040	50	1	11461955	4470	4.87	0.95	12	0.04	8006.00	41154.00	67100	20240221	-41.88	36900	20250210	5.69	43400	-10.14	20250102	36900	5.69	20250210	65400	-40.37	20240305	36900	5.69	20250210	0.70	N	215200	100	11 억	3016429	N	N	259	N	N
33	20250225	091020	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38950	-300	5	-0.76	36466750	938	5.24	38900	39350	38750	51000	27500	39250	38877.13	26.32	-12	40183	39716	39383	38916	38583	39550	38750	12	11750	100	29040	50	1	11461955	4464	4.87	0.95	12	0.01	8006.00	41154.00	67100	20240221	-41.95	36900	20250210	5.56	43400	-10.25	20250102	36900	5.56	20250210	65400	-40.44	20240305	36900	5.56	20250210	0.70	N	215200	100	11 억	3016429	N	N	259	N	N
34	20250224	161007	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39250	-300	5	-0.76	703246950	17869	74.10	39600	39850	39050	51400	27700	39550	39355.73	26.32	-1679	40450	40000	39450	39000	38450	40225	39225	12	11850	100	29260	50	1	11461955	4499	4.90	0.95	12	0.16	8006.00	41154.00	67600	20240213	-41.94	36900	20250210	6.37	43400	-9.56	20250102	36900	6.37	20250210	65400	-39.98	20240305	36900	6.37	20250210	0.70	N	215200	100	11 억	3017095	N	N	259	N	N
35	20250224	151006	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39250	-300	5	-0.76	610792700	15509	64.32	39600	39850	39100	51400	27700	39550	39383.11	26.32	-1969	40450	40000	39450	39000	38450	40225	39225	12	11850	100	29260	50	1	11461955	4499	4.90	0.95	12	0.14	8006.00	41154.00	67600	20240213	-41.94	36900	20250210	6.37	43400	-9.56	20250102	36900	6.37	20250210	65400	-39.98	20240305	36900	6.37	20250210	0.70	N	215200	100	11 억	3017095	N	N	99	N	N
36	20250224	141005	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39250	-300	5	-0.76	514109350	13046	54.10	39600	39850	39100	51400	27700	39550	39407.43	26.32	-1591	40450	40000	39450	39000	38450	40225	39225	12	11850	100	29260	50	1	11461955	4499	4.90	0.95	12	0.11	8006.00	41154.00	67600	20240213	-41.94	36900	20250210	6.37	43400	-9.56	20250102	36900	6.37	20250210	65400	-39.98	20240305	36900	6.37	20250210	0.70	N	215200	100	11 억	3017095	N	N	99	N	N
37	20250224	131007	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39250	-300	5	-0.76	358842400	9089	37.69	39600	39850	39150	51400	27700	39550	39480.96	26.32	-906	40450	40000	39450	39000	38450	40225	39225	12	11850	100	29260	50	1	11461955	4499	4.90	0.95	12	0.08	8006.00	41154.00	67600	20240213	-41.94	36900	20250210	6.37	43400	-9.56	20250102	36900	6.37	20250210	65400	-39.98	20240305	36900	6.37	20250210	0.70	N	215200	100	11 억	3017095	N	N	99	N	N
38	20250224	121004	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39300	-250	5	-0.63	335782950	8502	35.26	39600	39850	39150	51400	27700	39550	39494.58	26.32	-642	40450	40000	39450	39000	38450	40225	39225	12	11850	100	29260	50	1	11461955	4505	4.91	0.95	12	0.07	8006.00	41154.00	67600	20240213	-41.86	36900	20250210	6.50	43400	-9.45	20250102	36900	6.50	20250210	65400	-39.91	20240305	36900	6.50	20250210	0.70	N	215200	100	11 억	3017095	N	N	99	N	N
39	20250224	111002	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39250	-300	5	-0.76	302149050	7645	31.70	39600	39850	39200	51400	27700	39550	39522.44	26.32	-475	40450	40000	39450	39000	38450	40225	39225	12	11850	100	29260	50	1	11461955	4499	4.90	0.95	12	0.07	8006.00	41154.00	67600	20240213	-41.94	36900	20250210	6.37	43400	-9.56	20250102	36900	6.37	20250210	65400	-39.98	20240305	36900	6.37	20250210	0.70	N	215200	100	11 억	3017095	N	N	99	N	N
40	20250224	101002	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39550	0	3	0.00	171979500	4350	18.04	39600	39850	39250	51400	27700	39550	39535.52	26.32	-842	40450	40000	39450	39000	38450	40225	39225	12	11850	100	29260	50	1	11461955	4533	4.94	0.96	12	0.04	8006.00	41154.00	67600	20240213	-41.49	36900	20250210	7.18	43400	-8.87	20250102	36900	7.18	20250210	65400	-39.53	20240305	36900	7.18	20250210	0.70	N	215200	100	11 억	3017095	N	N	99	N	N
41	20250224	091009	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39400	-150	5	-0.38	92038950	2330	9.66	39600	39600	39250	51400	27700	39550	39501.70	26.32	-1016	40450	40000	39450	39000	38450	40225	39225	12	11850	100	29260	50	1	11461955	4516	4.92	0.96	12	0.02	8006.00	41154.00	67600	20240213	-41.72	36900	20250210	6.78	43400	-9.22	20250102	36900	6.78	20250210	65400	-39.76	20240305	36900	6.78	20250210	0.70	N	215200	100	11 억	3017095	N	N	99	N	N
42	20250221	160959	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39550	200	2	0.51	953479950	24090	56.20	39400	39900	38900	51100	27550	39350	39580.29	26.34	-6151	40650	40000	39050	38400	37450	40325	38725	12	11750	100	29110	50	1	11461955	4533	4.94	0.96	12	0.21	8006.00	41154.00	68900	20240208	-42.60	36900	20250210	7.18	43400	-8.87	20250102	36900	7.18	20250210	67100	-41.06	20240221	36900	7.18	20250210	0.72	N	215200	100	11 억	3019565	N	N	99	N	N
43	20250221	151003	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39550	200	2	0.51	890692200	22503	52.50	39400	39900	38900	51100	27550	39350	39581.04	26.34	-5724	40650	40000	39050	38400	37450	40325	38725	12	11750	100	29110	50	1	11461955	4533	4.94	0.96	12	0.20	8006.00	41154.00	68900	20240208	-42.60	36900	20250210	7.18	43400	-8.87	20250102	36900	7.18	20250210	67100	-41.06	20240221	36900	7.18	20250210	0.72	N	215200	100	11 억	3019565	N	N	124	N	N
44	20250221	141003	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39550	200	2	0.51	720854950	18211	42.49	39400	39900	38900	51100	27550	39350	39583.49	26.34	-4253	40650	40000	39050	38400	37450	40325	38725	12	11750	100	29110	50	1	11461955	4533	4.94	0.96	12	0.16	8006.00	41154.00	68900	20240208	-42.60	36900	20250210	7.18	43400	-8.87	20250102	36900	7.18	20250210	67100	-41.06	20240221	36900	7.18	20250210	0.72	N	215200	100	11 억	3019565	N	N	124	N	N
45	20250221	131002	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39550	200	2	0.51	593430250	14985	34.96	39400	39900	38900	51100	27550	39350	39601.62	26.34	-3713	40650	40000	39050	38400	37450	40325	38725	12	11750	100	29110	50	1	11461955	4533	4.94	0.96	12	0.13	8006.00	41154.00	68900	20240208	-42.60	36900	20250210	7.18	43400	-8.87	20250102	36900	7.18	20250210	67100	-41.06	20240221	36900	7.18	20250210	0.72	N	215200	100	11 억	3019565	N	N	124	N	N
46	20250221	121002	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39650	300	2	0.76	522788000	13199	30.79	39400	39900	38900	51100	27550	39350	39608.15	26.34	-3000	40650	40000	39050	38400	37450	40325	38725	12	11750	100	29110	50	1	11461955	4545	4.95	0.96	12	0.12	8006.00	41154.00	68900	20240208	-42.45	36900	20250210	7.45	43400	-8.64	20250102	36900	7.45	20250210	67100	-40.91	20240221	36900	7.45	20250210	0.72	N	215200	100	11 억	3019565	N	N	124	N	N
47	20250221	110959	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39750	400	2	1.02	425619250	10750	25.08	39400	39900	38900	51100	27550	39350	39592.49	26.34	-1797	40650	40000	39050	38400	37450	40325	38725	12	11750	100	29110	50	1	11461955	4556	4.97	0.97	12	0.09	8006.00	41154.00	68900	20240208	-42.31	36900	20250210	7.72	43400	-8.41	20250102	36900	7.72	20250210	67100	-40.76	20240221	36900	7.72	20250210	0.72	N	215200	100	11 억	3019565	N	N	124	N	N
48	20250221	101000	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39700	350	2	0.89	304964200	7718	18.01	39400	39750	38900	51100	27550	39350	39513.37	26.34	-1381	40650	40000	39050	38400	37450	40325	38725	12	11750	100	29110	50	1	11461955	4550	4.96	0.96	12	0.07	8006.00	41154.00	68900	20240208	-42.38	36900	20250210	7.59	43400	-8.53	20250102	36900	7.59	20250210	67100	-40.83	20240221	36900	7.59	20250210	0.72	N	215200	100	11 억	3019565	N	N	124	N	N
49	20250221	091003	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39450	100	2	0.25	15086350	385	0.90	39400	39500	38900	51100	27550	39350	39185.32	26.34	-86	40650	40000	39050	38400	37450	40325	38725	12	11750	100	29110	50	1	11461955	4522	4.93	0.96	12	0.00	8006.00	41154.00	68900	20240208	-42.74	36900	20250210	6.91	43400	-9.10	20250102	36900	6.91	20250210	67100	-41.21	20240221	36900	6.91	20250210	0.72	N	215200	100	11 억	3019565	N	N	124	N	N
50	20250220	160956	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39350	550	2	1.42	1676790500	42846	154.72	38400	39700	38100	50400	27200	38800	39135.28	26.36	613	39566	39182	38716	38332	37866	39375	38525	12	11600	100	28710	50	1	11461955	4510	4.92	0.96	12	0.37	8006.00	41154.00	68900	20240208	-42.89	36900	20250210	6.64	43400	-9.33	20250102	36900	6.64	20250210	67100	-41.36	20240221	36900	6.64	20250210	0.71	N	215200	100	11 억	3021801	N	N	124	N	N
51	20250220	150958	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39400	600	2	1.55	1629147000	41636	150.35	38400	39700	38100	50400	27200	38800	39128.33	26.36	797	39566	39182	38716	38332	37866	39375	38525	12	11600	100	28710	50	1	11461955	4516	4.92	0.96	12	0.36	8006.00	41154.00	68900	20240208	-42.82	36900	20250210	6.78	43400	-9.22	20250102	36900	6.78	20250210	67100	-41.28	20240221	36900	6.78	20250210	0.71	N	215200	100	11 억	3021801	N	N	92	N	N
52	20250220	140959	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39400	600	2	1.55	1510671550	38625	139.48	38400	39700	38100	50400	27200	38800	39111.24	26.36	1333	39566	39182	38716	38332	37866	39375	38525	12	11600	100	28710	50	1	11461955	4516	4.92	0.96	12	0.34	8006.00	41154.00	68900	20240208	-42.82	36900	20250210	6.78	43400	-9.22	20250102	36900	6.78	20250210	67100	-41.28	20240221	36900	6.78	20250210	0.71	N	215200	100	11 억	3021801	N	N	92	N	N
53	20250220	130955	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39550	750	2	1.93	1138659200	29220	105.52	38400	39700	38100	50400	27200	38800	38968.49	26.36	6496	39566	39182	38716	38332	37866	39375	38525	12	11600	100	28710	50	1	11461955	4533	4.94	0.96	12	0.25	8006.00	41154.00	68900	20240208	-42.60	36900	20250210	7.18	43400	-8.87	20250102	36900	7.18	20250210	67100	-41.06	20240221	36900	7.18	20250210	0.71	N	215200	100	11 억	3021801	N	N	92	N	N
54	20250220	120957	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39600	800	2	2.06	957432550	24631	88.95	38400	39700	38100	50400	27200	38800	38871.04	26.36	5939	39566	39182	38716	38332	37866	39375	38525	12	11600	100	28710	50	1	11461955	4539	4.95	0.96	12	0.21	8006.00	41154.00	68900	20240208	-42.53	36900	20250210	7.32	43400	-8.76	20250102	36900	7.32	20250210	67100	-40.98	20240221	36900	7.32	20250210	0.71	N	215200	100	11 억	3021801	N	N	92	N	N
55	20250220	110957	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38600	-200	5	-0.52	470770900	12204	44.07	38400	38950	38100	50400	27200	38800	38575.13	26.36	2354	39566	39182	38716	38332	37866	39375	38525	12	11600	100	28710	50	1	11461955	4424	4.82	0.94	12	0.11	8006.00	41154.00	68900	20240208	-43.98	36900	20250210	4.61	43400	-11.06	20250102	36900	4.61	20250210	67100	-42.47	20240221	36900	4.61	20250210	0.71	N	215200	100	11 억	3021801	N	N	92	N	N
56	20250220	100957	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38650	-150	5	-0.39	318506250	8256	29.81	38400	38950	38100	50400	27200	38800	38578.76	26.36	1644	39566	39182	38716	38332	37866	39375	38525	12	11600	100	28710	50	1	11461955	4430	4.83	0.94	12	0.07	8006.00	41154.00	68900	20240208	-43.90	36900	20250210	4.74	43400	-10.94	20250102	36900	4.74	20250210	67100	-42.40	20240221	36900	4.74	20250210	0.71	N	215200	100	11 억	3021801	N	N	92	N	N
57	20250220	091000	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38750	-50	5	-0.13	160180050	4167	15.05	38400	38750	38100	50400	27200	38800	38440.14	26.36	-3	39566	39182	38716	38332	37866	39375	38525	12	11600	100	28710	50	1	11461955	4442	4.84	0.94	12	0.04	8006.00	41154.00	68900	20240208	-43.76	36900	20250210	5.01	43400	-10.71	20250102	36900	5.01	20250210	67100	-42.25	20240221	36900	5.01	20250210	0.71	N	215200	100	11 억	3021801	N	N	92	N	N
58	20250219	160952	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38800	300	2	0.78	1069298550	27568	108.33	38350	39100	38250	50000	26950	38500	38787.68	26.30	8215	39300	38900	38350	37950	37400	38625	37675	12	11500	100	28490	50	1	11461955	4447	4.85	0.94	12	0.24	8006.00	41154.00	68900	20240208	-43.69	36900	20250210	5.15	43400	-10.60	20250102	36900	5.15	20250210	67100	-42.18	20240221	36900	5.15	20250210	0.71	N	215200	100	11 억	3014011	N	N	92	N	N
59	20250219	150956	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38850	350	2	0.91	1041632850	26855	105.52	38350	39100	38250	50000	26950	38500	38787.31	26.30	8105	39300	38900	38350	37950	37400	38625	37675	12	11500	100	28490	50	1	11461955	4453	4.85	0.94	12	0.23	8006.00	41154.00	68900	20240208	-43.61	36900	20250210	5.28	43400	-10.48	20250102	36900	5.28	20250210	67100	-42.10	20240221	36900	5.28	20250210	0.71	N	215200	100	11 억	3014011	N	N	9	N	N
60	20250219	140952	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38700	200	2	0.52	903614050	23298	91.55	38350	39100	38250	50000	26950	38500	38785.06	26.30	6970	39300	38900	38350	37950	37400	38625	37675	12	11500	100	28490	50	1	11461955	4436	4.83	0.94	12	0.20	8006.00	41154.00	68900	20240208	-43.83	36900	20250210	4.88	43400	-10.83	20250102	36900	4.88	20250210	67100	-42.32	20240221	36900	4.88	20250210	0.71	N	215200	100	11 억	3014011	N	N	9	N	N
61	20250219	130953	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38800	300	2	0.78	761924450	19644	77.19	38350	39100	38250	50000	26950	38500	38786.64	26.30	5609	39300	38900	38350	37950	37400	38625	37675	12	11500	100	28490	50	1	11461955	4447	4.85	0.94	12	0.17	8006.00	41154.00	68900	20240208	-43.69	36900	20250210	5.15	43400	-10.60	20250102	36900	5.15	20250210	67100	-42.18	20240221	36900	5.15	20250210	0.71	N	215200	100	11 억	3014011	N	N	9	N	N
62	20250219	120952	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38750	250	2	0.65	617573050	15932	62.60	38350	39100	38250	50000	26950	38500	38763.08	26.30	4313	39300	38900	38350	37950	37400	38625	37675	12	11500	100	28490	50	1	11461955	4442	4.84	0.94	12	0.14	8006.00	41154.00	68900	20240208	-43.76	36900	20250210	5.01	43400	-10.71	20250102	36900	5.01	20250210	67100	-42.25	20240221	36900	5.01	20250210	0.71	N	215200	100	11 억	3014011	N	N	9	N	N
63	20250219	110953	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38600	100	2	0.26	520562550	13427	52.76	38350	39100	38250	50000	26950	38500	38769.85	26.30	2904	39300	38900	38350	37950	37400	38625	37675	12	11500	100	28490	50	1	11461955	4424	4.82	0.94	12	0.12	8006.00	41154.00	68900	20240208	-43.98	36900	20250210	4.61	43400	-11.06	20250102	36900	4.61	20250210	67100	-42.47	20240221	36900	4.61	20250210	0.71	N	215200	100	11 억	3014011	N	N	9	N	N
64	20250219	100954	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38650	150	2	0.39	410192600	10574	41.55	38350	39100	38250	50000	26950	38500	38792.59	26.30	2150	39300	38900	38350	37950	37400	38625	37675	12	11500	100	28490	50	1	11461955	4430	4.83	0.94	12	0.09	8006.00	41154.00	68900	20240208	-43.90	36900	20250210	4.74	43400	-10.94	20250102	36900	4.74	20250210	67100	-42.40	20240221	36900	4.74	20250210	0.71	N	215200	100	11 억	3014011	N	N	9	N	N
65	20250219	090955	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38450	-50	5	-0.13	33807400	880	3.46	38350	38600	38250	50000	26950	38500	38417.41	26.30	386	39300	38900	38350	37950	37400	38625	37675	12	11500	100	28490	50	1	11461955	4407	4.80	0.93	12	0.01	8006.00	41154.00	68900	20240208	-44.19	36900	20250210	4.20	43400	-11.41	20250102	36900	4.20	20250210	67100	-42.70	20240221	36900	4.20	20250210	0.71	N	215200	100	11 억	3014011	N	N	9	N	N
66	20250218	160950	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38500	-200	5	-0.52	961931800	25202	95.32	38650	38750	37800	50300	27100	38700	38168.85	26.36	-2551	39500	39100	38650	38250	37800	39300	38450	12	11600	100	28630	50	1	11461955	4413	4.81	0.94	12	0.22	8006.00	41154.00	68900	20240208	-44.12	36900	20250210	4.34	43400	-11.29	20250102	36900	4.34	20250210	67100	-42.62	20240221	36900	4.34	20250210	0.71	N	215200	100	11 억	3021588	N	N	9	N	N
67	20250218	150952	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38300	-400	5	-1.03	907801850	23792	89.98	38650	38750	37800	50300	27100	38700	38155.76	26.36	-2485	39500	39100	38650	38250	37800	39300	38450	12	11600	100	28630	50	1	11461955	4390	4.78	0.93	12	0.21	8006.00	41154.00	68900	20240208	-44.41	36900	20250210	3.79	43400	-11.75	20250102	36900	3.79	20250210	67100	-42.92	20240221	36900	3.79	20250210	0.71	N	215200	100	11 억	3021588	N	N	208	N	N
68	20250218	140953	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38300	-400	5	-1.03	781218200	20486	77.48	38650	38750	37800	50300	27100	38700	38134.25	26.36	-4118	39500	39100	38650	38250	37800	39300	38450	12	11600	100	28630	50	1	11461955	4390	4.78	0.93	12	0.18	8006.00	41154.00	68900	20240208	-44.41	36900	20250210	3.79	43400	-11.75	20250102	36900	3.79	20250210	67100	-42.92	20240221	36900	3.79	20250210	0.71	N	215200	100	11 억	3021588	N	N	208	N	N
69	20250218	130949	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38150	-550	5	-1.42	661679650	17359	65.65	38650	38750	37800	50300	27100	38700	38117.38	26.36	-4835	39500	39100	38650	38250	37800	39300	38450	12	11600	100	28630	50	1	11461955	4373	4.77	0.93	12	0.15	8006.00	41154.00	68900	20240208	-44.63	36900	20250210	3.39	43400	-12.10	20250102	36900	3.39	20250210	67100	-43.14	20240221	36900	3.39	20250210	0.71	N	215200	100	11 억	3021588	N	N	208	N	N
70	20250218	120952	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38100	-600	5	-1.55	493378150	12939	48.94	38650	38750	37800	50300	27100	38700	38131.09	26.36	-4794	39500	39100	38650	38250	37800	39300	38450	12	11600	100	28630	50	1	11461955	4367	4.76	0.93	12	0.11	8006.00	41154.00	68900	20240208	-44.70	36900	20250210	3.25	43400	-12.21	20250102	36900	3.25	20250210	67100	-43.22	20240221	36900	3.25	20250210	0.71	N	215200	100	11 억	3021588	N	N	208	N	N
71	20250218	110949	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38000	-700	5	-1.81	293221500	7665	28.99	38650	38750	37950	50300	27100	38700	38254.60	26.36	-2405	39500	39100	38650	38250	37800	39300	38450	12	11600	100	28630	50	1	11461955	4356	4.75	0.92	12	0.07	8006.00	41154.00	68900	20240208	-44.85	36900	20250210	2.98	43400	-12.44	20250102	36900	2.98	20250210	67100	-43.37	20240221	36900	2.98	20250210	0.71	N	215200	100	11 억	3021588	N	N	208	N	N
72	20250218	100949	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38400	-300	5	-0.78	124903350	3252	12.30	38650	38750	38300	50300	27100	38700	38408.16	26.36	-105	39500	39100	38650	38250	37800	39300	38450	12	11600	100	28630	50	1	11461955	4401	4.80	0.93	12	0.03	8006.00	41154.00	68900	20240208	-44.27	36900	20250210	4.07	43400	-11.52	20250102	36900	4.07	20250210	67100	-42.77	20240221	36900	4.07	20250210	0.71	N	215200	100	11 억	3021588	N	N	208	N	N
73	20250218	090953	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38450	-250	5	-0.65	16898650	438	1.66	38650	38750	38450	50300	27100	38700	38581.39	26.36	-84	39500	39100	38650	38250	37800	39300	38450	12	11600	100	28630	50	1	11461955	4407	4.80	0.93	12	0.00	8006.00	41154.00	68900	20240208	-44.19	36900	20250210	4.20	43400	-11.41	20250102	36900	4.20	20250210	67100	-42.70	20240221	36900	4.20	20250210	0.71	N	215200	100	11 억	3021588	N	N	208	N	N
74	20250217	160949	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38700	350	2	0.91	1021676000	26417	115.14	38450	39050	38200	49850	26850	38350	38674.94	26.31	7614	39150	38750	38300	37900	37450	38950	38100	12	11500	100	28370	50	1	11461955	4436	4.83	0.94	12	0.23	8006.00	41154.00	68900	20240208	-43.83	36900	20250210	4.88	43400	-10.83	20250102	36900	4.88	20250210	67100	-42.32	20240221	36900	4.88	20250210	0.72	N	215200	100	11 억	3015885	N	N	208	N	N
75	20250217	150948	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38600	250	2	0.65	982183450	25394	110.68	38450	39050	38200	49850	26850	38350	38677.78	26.31	7412	39150	38750	38300	37900	37450	38950	38100	12	11500	100	28370	50	1	11461955	4424	4.82	0.94	12	0.22	8006.00	41154.00	68900	20240208	-43.98	36900	20250210	4.61	43400	-11.06	20250102	36900	4.61	20250210	67100	-42.47	20240221	36900	4.61	20250210	0.72	N	215200	100	11 억	3015885	N	N	165	N	N
76	20250217	140946	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38600	250	2	0.65	846423000	21875	95.34	38450	39050	38200	49850	26850	38350	38693.62	26.31	6904	39150	38750	38300	37900	37450	38950	38100	12	11500	100	28370	50	1	11461955	4424	4.82	0.94	12	0.19	8006.00	41154.00	68900	20240208	-43.98	36900	20250210	4.61	43400	-11.06	20250102	36900	4.61	20250210	67100	-42.47	20240221	36900	4.61	20250210	0.72	N	215200	100	11 억	3015885	N	N	165	N	N
77	20250217	130950	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38700	350	2	0.91	659868550	17048	74.31	38450	39050	38200	49850	26850	38350	38706.51	26.31	5543	39150	38750	38300	37900	37450	38950	38100	12	11500	100	28370	50	1	11461955	4436	4.83	0.94	12	0.15	8006.00	41154.00	68900	20240208	-43.83	36900	20250210	4.88	43400	-10.83	20250102	36900	4.88	20250210	67100	-42.32	20240221	36900	4.88	20250210	0.72	N	215200	100	11 억	3015885	N	N	165	N	N
78	20250217	120950	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38750	400	2	1.04	497464400	12852	56.02	38450	39050	38200	49850	26850	38350	38707.16	26.31	4133	39150	38750	38300	37900	37450	38950	38100	12	11500	100	28370	50	1	11461955	4442	4.84	0.94	12	0.11	8006.00	41154.00	68900	20240208	-43.76	36900	20250210	5.01	43400	-10.71	20250102	36900	5.01	20250210	67100	-42.25	20240221	36900	5.01	20250210	0.72	N	215200	100	11 억	3015885	N	N	165	N	N
79	20250217	110949	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38800	450	2	1.17	334835700	8655	37.72	38450	39050	38200	49850	26850	38350	38686.97	26.31	2959	39150	38750	38300	37900	37450	38950	38100	12	11500	100	28370	50	1	11461955	4447	4.85	0.94	12	0.08	8006.00	41154.00	68900	20240208	-43.69	36900	20250210	5.15	43400	-10.60	20250102	36900	5.15	20250210	67100	-42.18	20240221	36900	5.15	20250210	0.72	N	215200	100	11 억	3015885	N	N	165	N	N
80	20250217	100946	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39050	700	2	1.83	177391950	4592	20.01	38450	39050	38200	49850	26850	38350	38630.65	26.31	1737	39150	38750	38300	37900	37450	38950	38100	12	11500	100	28370	50	1	11461955	4476	4.88	0.95	12	0.04	8006.00	41154.00	68900	20240208	-43.32	36900	20250210	5.83	43400	-10.02	20250102	36900	5.83	20250210	67100	-41.80	20240221	36900	5.83	20250210	0.72	N	215200	100	11 억	3015885	N	N	165	N	N
81	20250217	090948	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38550	200	2	0.52	46421750	1206	5.26	38450	38650	38200	49850	26850	38350	38492.33	26.31	469	39150	38750	38300	37900	37450	38950	38100	12	11500	100	28370	50	1	11461955	4419	4.82	0.94	12	0.01	8006.00	41154.00	68900	20240208	-44.05	36900	20250210	4.47	43400	-11.18	20250102	36900	4.47	20250210	67100	-42.55	20240221	36900	4.47	20250210	0.72	N	215200	100	11 억	3015885	N	N	165	N	N
82	20250214	160943	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38350	250	2	0.66	878689950	22898	73.66	38050	38700	37850	49500	26700	38100	38374.09	26.26	1591	39200	38650	38250	37700	37300	38450	37500	12	11400	100	28190	50	1	11461955	4396	4.79	0.93	12	0.20	8006.00	41154.00	68900	20240208	-44.34	36900	20250210	3.93	43400	-11.64	20250102	36900	3.93	20250210	67100	-42.85	20240221	36900	3.93	20250210	0.72	N	215200	100	11 억	3009635	N	N	165	N	N
83	20250214	150942	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38400	300	2	0.79	791570850	20629	66.36	38050	38700	37850	49500	26700	38100	38371.75	26.26	2056	39200	38650	38250	37700	37300	38450	37500	12	11400	100	28190	50	1	11461955	4401	4.80	0.93	12	0.18	8006.00	41154.00	68900	20240208	-44.27	36900	20250210	4.07	43400	-11.52	20250102	36900	4.07	20250210	67100	-42.77	20240221	36900	4.07	20250210	0.72	N	215200	100	11 억	3009635	N	N	9	N	N
84	20250214	140943	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38550	450	2	1.18	700254800	18259	58.74	38050	38700	37850	49500	26700	38100	38351.21	26.26	3117	39200	38650	38250	37700	37300	38450	37500	12	11400	100	28190	50	1	11461955	4419	4.82	0.94	12	0.16	8006.00	41154.00	68900	20240208	-44.05	36900	20250210	4.47	43400	-11.18	20250102	36900	4.47	20250210	67100	-42.55	20240221	36900	4.47	20250210	0.72	N	215200	100	11 억	3009635	N	N	9	N	N
85	20250214	130946	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38650	550	2	1.44	596282750	15566	50.07	38050	38700	37850	49500	26700	38100	38306.74	26.26	3483	39200	38650	38250	37700	37300	38450	37500	12	11400	100	28190	50	1	11461955	4430	4.83	0.94	12	0.14	8006.00	41154.00	68900	20240208	-43.90	36900	20250210	4.74	43400	-10.94	20250102	36900	4.74	20250210	67100	-42.40	20240221	36900	4.74	20250210	0.72	N	215200	100	11 억	3009635	N	N	9	N	N
86	20250214	120942	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38550	450	2	1.18	481870750	12601	40.53	38050	38700	37850	49500	26700	38100	38240.68	26.26	3461	39200	38650	38250	37700	37300	38450	37500	12	11400	100	28190	50	1	11461955	4419	4.82	0.94	12	0.11	8006.00	41154.00	68900	20240208	-44.05	36900	20250210	4.47	43400	-11.18	20250102	36900	4.47	20250210	67100	-42.55	20240221	36900	4.47	20250210	0.72	N	215200	100	11 억	3009635	N	N	9	N	N
87	20250214	110938	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38250	150	2	0.39	295005550	7748	24.92	38050	38350	37850	49500	26700	38100	38075.06	26.26	1647	39200	38650	38250	37700	37300	38450	37500	12	11400	100	28190	50	1	11461955	4384	4.78	0.93	12	0.07	8006.00	41154.00	68900	20240208	-44.48	36900	20250210	3.66	43400	-11.87	20250102	36900	3.66	20250210	67100	-43.00	20240221	36900	3.66	20250210	0.72	N	215200	100	11 억	3009635	N	N	9	N	N
88	20250214	100939	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38000	-100	5	-0.26	195394500	5140	16.53	38050	38250	37850	49500	26700	38100	38014.49	26.26	889	39200	38650	38250	37700	37300	38450	37500	12	11400	100	28190	50	1	11461955	4356	4.75	0.92	12	0.04	8006.00	41154.00	68900	20240208	-44.85	36900	20250210	2.98	43400	-12.44	20250102	36900	2.98	20250210	67100	-43.37	20240221	36900	2.98	20250210	0.72	N	215200	100	11 억	3009635	N	N	9	N	N
89	20250214	090944	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37950	-150	5	-0.39	25979800	684	2.20	38050	38100	37850	49500	26700	38100	37982.16	26.26	-194	39200	38650	38250	37700	37300	38450	37500	12	11400	100	28190	50	1	11461955	4350	4.74	0.92	12	0.01	8006.00	41154.00	68900	20240208	-44.92	36900	20250210	2.85	43400	-12.56	20250102	36900	2.85	20250210	67100	-43.44	20240221	36900	2.85	20250210	0.72	N	215200	100	11 억	3009635	N	N	9	N	N
90	20250213	160934	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38100	-600	5	-1.55	1183401300	31025	238.07	38700	38800	37850	50300	27100	38700	38143.47	26.32	-6506	39633	39166	38783	38316	37933	38975	38125	12	11600	100	28630	50	1	11461955	4367	4.76	0.93	12	0.27	8006.00	41154.00	68900	20240208	-44.70	36900	20250210	3.25	43400	-12.21	20250102	36900	3.25	20250210	67600	-43.64	20240213	36900	3.25	20250210	0.71	N	215200	100	11 억	3016555	N	N	9	N	N
91	20250213	150935	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37950	-750	5	-1.94	858538500	22486	172.54	38700	38800	37900	50300	27100	38700	38181.02	26.32	-6653	39633	39166	38783	38316	37933	38975	38125	12	11600	100	28630	50	1	11461955	4350	4.74	0.92	12	0.20	8006.00	41154.00	68900	20240208	-44.92	36900	20250210	2.85	43400	-12.56	20250102	36900	2.85	20250210	67600	-43.86	20240213	36900	2.85	20250210	0.71	N	215200	100	11 억	3016555	N	N	1	N	N
92	20250213	140933	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38100	-600	5	-1.55	629590100	16463	126.33	38700	38800	37950	50300	27100	38700	38242.73	26.32	-4341	39633	39166	38783	38316	37933	38975	38125	12	11600	100	28630	50	1	11461955	4367	4.76	0.93	12	0.14	8006.00	41154.00	68900	20240208	-44.70	36900	20250210	3.25	43400	-12.21	20250102	36900	3.25	20250210	67600	-43.64	20240213	36900	3.25	20250210	0.71	N	215200	100	11 억	3016555	N	N	1	N	N
93	20250213	130933	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38250	-450	5	-1.16	530800800	13874	106.46	38700	38800	37950	50300	27100	38700	38258.67	26.32	-4381	39633	39166	38783	38316	37933	38975	38125	12	11600	100	28630	50	1	11461955	4384	4.78	0.93	12	0.12	8006.00	41154.00	68900	20240208	-44.48	36900	20250210	3.66	43400	-11.87	20250102	36900	3.66	20250210	67600	-43.42	20240213	36900	3.66	20250210	0.71	N	215200	100	11 억	3016555	N	N	1	N	N
94	20250213	120932	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38150	-550	5	-1.42	435062500	11364	87.20	38700	38800	37950	50300	27100	38700	38284.27	26.32	-4241	39633	39166	38783	38316	37933	38975	38125	12	11600	100	28630	50	1	11461955	4373	4.77	0.93	12	0.10	8006.00	41154.00	68900	20240208	-44.63	36900	20250210	3.39	43400	-12.10	20250102	36900	3.39	20250210	67600	-43.57	20240213	36900	3.39	20250210	0.71	N	215200	100	11 억	3016555	N	N	1	N	N
95	20250213	110932	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38100	-600	5	-1.55	272962600	7105	54.52	38700	38800	38100	50300	27100	38700	38418.38	26.32	-3115	39633	39166	38783	38316	37933	38975	38125	12	11600	100	28630	50	1	11461955	4367	4.76	0.93	12	0.06	8006.00	41154.00	68900	20240208	-44.70	36900	20250210	3.25	43400	-12.21	20250102	36900	3.25	20250210	67600	-43.64	20240213	36900	3.25	20250210	0.71	N	215200	100	11 억	3016555	N	N	1	N	N
96	20250213	100932	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38600	-100	5	-0.26	110082850	2853	21.89	38700	38800	38300	50300	27100	38700	38584.95	26.32	-79	39633	39166	38783	38316	37933	38975	38125	12	11600	100	28630	50	1	11461955	4424	4.82	0.94	12	0.02	8006.00	41154.00	68900	20240208	-43.98	36900	20250210	4.61	43400	-11.06	20250102	36900	4.61	20250210	67600	-42.90	20240213	36900	4.61	20250210	0.71	N	215200	100	11 억	3016555	N	N	1	N	N
97	20250213	090928	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38750	50	2	0.13	12249100	316	2.42	38700	38800	38700	50300	27100	38700	38762.97	26.32	204	39633	39166	38783	38316	37933	38975	38125	12	11600	100	28630	50	1	11461955	4442	4.84	0.94	12	0.00	8006.00	41154.00	68900	20240208	-43.76	36900	20250210	5.01	43400	-10.71	20250102	36900	5.01	20250210	67600	-42.68	20240213	36900	5.01	20250210	0.71	N	215200	100	11 억	3016555	N	N	1	N	N
98	20250212	160926	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38700	-550	5	-1.40	501045250	12949	33.33	38950	39250	38400	51000	27500	39250	38693.73	26.37	-5524	40416	39832	39066	38482	37716	40125	38775	12	11750	100	29040	50	1	11461955	4436	4.83	0.94	12	0.11	8006.00	41154.00	68900	20240208	-43.83	36900	20250210	4.88	43400	-10.83	20250102	36900	4.88	20250210	67600	-42.75	20240213	36900	4.88	20250210	0.74	N	215200	100	11 억	3022389	N	N	1	N	N
99	20250212	150924	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38700	-550	5	-1.40	449052900	11605	29.87	38950	39250	38400	51000	27500	39250	38694.78	26.37	-4877	40416	39832	39066	38482	37716	40125	38775	12	11750	100	29040	50	1	11461955	4436	4.83	0.94	12	0.10	8006.00	41154.00	68900	20240208	-43.83	36900	20250210	4.88	43400	-10.83	20250102	36900	4.88	20250210	67600	-42.75	20240213	36900	4.88	20250210	0.74	N	215200	100	11 억	3022389	N	N	230	N	N
100	20250212	140926	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38550	-700	5	-1.78	350800100	9060	23.32	38950	39250	38400	51000	27500	39250	38719.66	26.37	-5291	40416	39832	39066	38482	37716	40125	38775	12	11750	100	29040	50	1	11461955	4419	4.82	0.94	12	0.08	8006.00	41154.00	68900	20240208	-44.05	36900	20250210	4.47	43400	-11.18	20250102	36900	4.47	20250210	67600	-42.97	20240213	36900	4.47	20250210	0.74	N	215200	100	11 억	3022389	N	N	230	N	N
101	20250212	130929	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38600	-650	5	-1.66	241392650	6223	16.02	38950	39250	38550	51000	27500	39250	38790.40	26.37	-3221	40416	39832	39066	38482	37716	40125	38775	12	11750	100	29040	50	1	11461955	4424	4.82	0.94	12	0.05	8006.00	41154.00	68900	20240208	-43.98	36900	20250210	4.61	43400	-11.06	20250102	36900	4.61	20250210	67600	-42.90	20240213	36900	4.61	20250210	0.74	N	215200	100	11 억	3022389	N	N	230	N	N
102	20250212	120924	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38600	-650	5	-1.66	214271500	5521	14.21	38950	39250	38550	51000	27500	39250	38810.27	26.37	-2828	40416	39832	39066	38482	37716	40125	38775	12	11750	100	29040	50	1	11461955	4424	4.82	0.94	12	0.05	8006.00	41154.00	68900	20240208	-43.98	36900	20250210	4.61	43400	-11.06	20250102	36900	4.61	20250210	67600	-42.90	20240213	36900	4.61	20250210	0.74	N	215200	100	11 억	3022389	N	N	230	N	N
103	20250212	110923	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38750	-500	5	-1.27	144752500	3724	9.58	38950	39250	38700	51000	27500	39250	38870.17	26.37	-1194	40416	39832	39066	38482	37716	40125	38775	12	11750	100	29040	50	1	11461955	4442	4.84	0.94	12	0.03	8006.00	41154.00	68900	20240208	-43.76	36900	20250210	5.01	43400	-10.71	20250102	36900	5.01	20250210	67600	-42.68	20240213	36900	5.01	20250210	0.74	N	215200	100	11 억	3022389	N	N	230	N	N
104	20250212	100918	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38850	-400	5	-1.02	86690450	2229	5.74	38950	39250	38700	51000	27500	39250	38892.08	26.37	-1055	40416	39832	39066	38482	37716	40125	38775	12	11750	100	29040	50	1	11461955	4453	4.85	0.94	12	0.02	8006.00	41154.00	68900	20240208	-43.61	36900	20250210	5.28	43400	-10.48	20250102	36900	5.28	20250210	67600	-42.53	20240213	36900	5.28	20250210	0.74	N	215200	100	11 억	3022389	N	N	230	N	N
105	20250212	090900	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39100	-150	5	-0.38	12767000	328	0.84	38950	39100	38750	51000	27500	39250	38923.78	26.37	-149	40416	39832	39066	38482	37716	40125	38775	12	11750	100	29040	50	1	11461955	4482	4.88	0.95	12	0.00	8006.00	41154.00	68900	20240208	-43.25	36900	20250210	5.96	43400	-9.91	20250102	36900	5.96	20250210	67600	-42.16	20240213	36900	5.96	20250210	0.74	N	215200	100	11 억	3022389	N	N	230	N	N
106	20250211	160928	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39250	550	2	1.42	1514507200	38759	38.78	38700	39650	38300	50300	27100	38700	39074.92	26.23	14079	40833	39766	38333	37266	35833	40300	37800	12	11600	100	28630	50	1	11461955	4499	4.90	0.95	12	0.34	8006.00	41154.00	68900	20240208	-43.03	36900	20250210	6.37	43400	-9.56	20250102	36900	6.37	20250210	67600	-41.94	20240213	36900	6.37	20250210	0.71	N	215200	100	11 억	3006900	N	N	230	N	N
107	20250211	150927	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39250	550	2	1.42	1435100500	36734	36.75	38700	39650	38300	50300	27100	38700	39067.36	26.23	13256	40833	39766	38333	37266	35833	40300	37800	12	11600	100	28630	50	1	11461955	4499	4.90	0.95	12	0.32	8006.00	41154.00	68900	20240208	-43.03	36900	20250210	6.37	43400	-9.56	20250102	36900	6.37	20250210	67600	-41.94	20240213	36900	6.37	20250210	0.71	N	215200	100	11 억	3006900	N	N	1067	N	N
108	20250211	140927	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39000	300	2	0.78	1181144350	30248	30.26	38700	39650	38300	50300	27100	38700	39048.68	26.23	9285	40833	39766	38333	37266	35833	40300	37800	12	11600	100	28630	50	1	11461955	4470	4.87	0.95	12	0.26	8006.00	41154.00	68900	20240208	-43.40	36900	20250210	5.69	43400	-10.14	20250102	36900	5.69	20250210	67600	-42.31	20240213	36900	5.69	20250210	0.71	N	215200	100	11 억	3006900	N	N	1067	N	N
109	20250211	130927	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38900	200	2	0.52	1039615800	26612	26.63	38700	39650	38300	50300	27100	38700	39065.68	26.23	6650	40833	39766	38333	37266	35833	40300	37800	12	11600	100	28630	50	1	11461955	4459	4.86	0.95	12	0.23	8006.00	41154.00	68900	20240208	-43.54	36900	20250210	5.42	43400	-10.37	20250102	36900	5.42	20250210	67600	-42.46	20240213	36900	5.42	20250210	0.71	N	215200	100	11 억	3006900	N	N	1067	N	N
110	20250211	120926	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38800	100	2	0.26	870417300	22253	22.26	38700	39650	38300	50300	27100	38700	39114.60	26.23	3784	40833	39766	38333	37266	35833	40300	37800	12	11600	100	28630	50	1	11461955	4447	4.85	0.94	12	0.19	8006.00	41154.00	68900	20240208	-43.69	36900	20250210	5.15	43400	-10.60	20250102	36900	5.15	20250210	67600	-42.60	20240213	36900	5.15	20250210	0.71	N	215200	100	11 억	3006900	N	N	1067	N	N
111	20250211	110928	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38800	100	2	0.26	700158600	17868	17.88	38700	39650	38300	50300	27100	38700	39185.06	26.23	2467	40833	39766	38333	37266	35833	40300	37800	12	11600	100	28630	50	1	11461955	4447	4.85	0.94	12	0.16	8006.00	41154.00	68900	20240208	-43.69	36900	20250210	5.15	43400	-10.60	20250102	36900	5.15	20250210	67600	-42.60	20240213	36900	5.15	20250210	0.71	N	215200	100	11 억	3006900	N	N	1067	N	N
112	20250211	100928	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	39250	550	2	1.42	402420700	10263	10.27	38700	39650	38300	50300	27100	38700	39210.83	26.23	2835	40833	39766	38333	37266	35833	40300	37800	12	11600	100	28630	50	1	11461955	4499	4.90	0.95	12	0.09	8006.00	41154.00	68900	20240208	-43.03	36900	20250210	6.37	43400	-9.56	20250102	36900	6.37	20250210	67600	-41.94	20240213	36900	6.37	20250210	0.71	N	215200	100	11 억	3006900	N	N	1067	N	N
113	20250211	090931	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38350	-350	5	-0.90	29027500	754	0.75	38700	38900	38300	50300	27100	38700	38498.01	26.23	-145	40833	39766	38333	37266	35833	40300	37800	12	11600	100	28630	50	1	11461955	4396	4.79	0.93	12	0.01	8006.00	41154.00	68900	20240208	-44.34	36900	20250210	3.93	43400	-11.64	20250102	36900	3.93	20250210	67600	-43.27	20240213	36900	3.93	20250210	0.71	N	215200	100	11 억	3006900	N	N	1067	N	N
114	20250210	160922	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	38700	1200	2	3.20	3824657150	99872	308.59	37050	39400	36900	48750	26250	37500	38294.76	26.18	4222	38400	37950	37500	37050	36600	37725	36825	12	11250	100	27750	50	1	11461955	4436	4.83	0.94	12	0.87	8006.00	41154.00	68900	20240208	-43.83	36900	20250210	4.88	43400	-10.83	20250102	36900	4.88	20250210	67600	-42.75	20240213	36900	4.88	20250210	0.71	N	215200	100	11 억	3000587	N	N	1064	N	N
115	20250210	150921	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	38850	1350	2	3.60	3730455250	97443	301.08	37050	39400	36900	48750	26250	37500	38283.47	26.18	5058	38400	37950	37500	37050	36600	37725	36825	12	11250	100	27750	50	1	11461955	4453	4.85	0.94	12	0.85	8006.00	41154.00	68900	20240208	-43.61	36900	20250210	5.28	43400	-10.48	20250102	36900	5.28	20250210	67600	-42.53	20240213	36900	5.28	20250210	0.71	N	215200	100	11 억	3000587	N	N	485	N	N
116	20250210	140920	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	39050	1550	2	4.13	3340644600	87459	270.24	37050	39400	36900	48750	26250	37500	38196.70	26.18	6203	38400	37950	37500	37050	36600	37725	36825	12	11250	100	27750	50	1	11461955	4476	4.88	0.95	12	0.76	8006.00	41154.00	68900	20240208	-43.32	36900	20250210	5.83	43400	-10.02	20250102	36900	5.83	20250210	67600	-42.23	20240213	36900	5.83	20250210	0.71	N	215200	100	11 억	3000587	N	N	485	N	N
117	20250210	130923	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	38450	950	2	2.53	2828693050	74213	229.31	37050	39400	36900	48750	26250	37500	38115.88	26.18	1041	38400	37950	37500	37050	36600	37725	36825	12	11250	100	27750	50	1	11461955	4407	4.80	0.93	12	0.65	8006.00	41154.00	68900	20240208	-44.19	36900	20250210	4.20	43400	-11.41	20250102	36900	4.20	20250210	67600	-43.12	20240213	36900	4.20	20250210	0.71	N	215200	100	11 억	3000587	N	N	485	N	N
118	20250210	120919	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	38300	800	2	2.13	2645448850	69430	214.53	37050	39400	36900	48750	26250	37500	38102.40	26.18	139	38400	37950	37500	37050	36600	37725	36825	12	11250	100	27750	50	1	11461955	4390	4.78	0.93	12	0.61	8006.00	41154.00	68900	20240208	-44.41	36900	20250210	3.79	43400	-11.75	20250102	36900	3.79	20250210	67600	-43.34	20240213	36900	3.79	20250210	0.71	N	215200	100	11 억	3000587	N	N	485	N	N
119	20250210	110915	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	38350	850	2	2.27	2024757250	53345	164.83	37050	39400	36900	48750	26250	37500	37955.90	26.18	-60	38400	37950	37500	37050	36600	37725	36825	12	11250	100	27750	50	1	11461955	4396	4.79	0.93	12	0.47	8006.00	41154.00	68900	20240208	-44.34	36900	20250210	3.93	43400	-11.64	20250102	36900	3.93	20250210	67600	-43.27	20240213	36900	3.93	20250210	0.71	N	215200	100	11 억	3000587	N	N	485	N	N
120	20250210	100915	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	37000	-500	5	-1.33	400095250	10798	33.36	37050	37500	36900	48750	26250	37500	37052.68	26.18	-184	38400	37950	37500	37050	36600	37725	36825	12	11250	100	27750	50	1	11461955	4241	4.62	0.90	12	0.09	8006.00	41154.00	68900	20240208	-46.30	36900	20250210	0.27	43400	-14.75	20250102	36900	0.27	20250210	67600	-45.27	20240213	36900	0.27	20250210	0.71	N	215200	100	11 억	3000587	N	N	485	N	N
121	20250210	090912	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	37200	-300	5	-0.80	108353350	2925	9.04	37050	37500	36900	48750	26250	37500	37043.72	26.18	382	38400	37950	37500	37050	36600	37725	36825	12	11250	100	27750	50	1	11461955	4264	4.65	0.90	12	0.03	8006.00	41154.00	68900	20240208	-46.01	36900	20250210	0.81	43400	-14.29	20250102	36900	0.81	20250210	67600	-44.97	20240213	36900	0.81	20250210	0.71	N	215200	100	11 억	3000587	N	N	485	N	N
122	20250207	160905	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	37500	-450	5	-1.19	1207510800	32311	133.64	37650	37950	37050	49300	26600	37950	37371.48	26.24	-385	39150	38550	38100	37500	37050	38850	37800	12	11350	100	28080	50	1	11461955	4298	4.68	0.91	12	0.28	8006.00	41154.00	68900	20240208	-45.57	37050	20250207	1.21	43400	-13.59	20250102	37050	1.21	20250207	68900	-45.57	20240208	37050	1.21	20250207	0.75	N	215200	100	11 억	3007045	N	N	485	N	N
123	20250207	150907	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	37450	-500	5	-1.32	1166107050	31205	129.06	37650	37950	37050	49300	26600	37950	37369.24	26.24	-186	39150	38550	38100	37500	37050	38850	37800	12	11350	100	28080	50	1	11461955	4293	4.68	0.91	12	0.27	8006.00	41154.00	68900	20240208	-45.65	37050	20250207	1.08	43400	-13.71	20250102	37050	1.08	20250207	68900	-45.65	20240208	37050	1.08	20250207	0.75	N	215200	100	11 억	3007045	N	N	269	N	N
124	20250207	140907	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	37300	-650	5	-1.71	1015920400	27183	112.43	37650	37950	37050	49300	26600	37950	37373.37	26.24	-946	39150	38550	38100	37500	37050	38850	37800	12	11350	100	28080	50	1	11461955	4275	4.66	0.91	12	0.24	8006.00	41154.00	68900	20240208	-45.86	37050	20250207	0.67	43400	-14.06	20250102	37050	0.67	20250207	68900	-45.86	20240208	37050	0.67	20250207	0.75	N	215200	100	11 억	3007045	N	N	269	N	N
125	20250207	130904	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	37400	-550	5	-1.45	898118550	24028	99.38	37650	37950	37050	49300	26600	37950	37378.00	26.24	-1708	39150	38550	38100	37500	37050	38850	37800	12	11350	100	28080	50	1	11461955	4287	4.67	0.91	12	0.21	8006.00	41154.00	68900	20240208	-45.72	37050	20250207	0.94	43400	-13.82	20250102	37050	0.94	20250207	68900	-45.72	20240208	37050	0.94	20250207	0.75	N	215200	100	11 억	3007045	N	N	269	N	N
126	20250207	120903	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	37450	-500	5	-1.32	778122700	20817	86.10	37650	37950	37050	49300	26600	37950	37379.19	26.24	-2619	39150	38550	38100	37500	37050	38850	37800	12	11350	100	28080	50	1	11461955	4293	4.68	0.91	12	0.18	8006.00	41154.00	68900	20240208	-45.65	37050	20250207	1.08	43400	-13.71	20250102	37050	1.08	20250207	68900	-45.65	20240208	37050	1.08	20250207	0.75	N	215200	100	11 억	3007045	N	N	269	N	N
127	20250207	110901	55	60.00	KSQ150	신저가	일반서비스	N	N	N	Y	60	N	37400	-550	5	-1.45	633060750	16938	70.06	37650	37950	37050	49300	26600	37950	37375.18	26.24	-3906	39150	38550	38100	37500	37050	38850	37800	12	11350	100	28080	50	1	11461955	4287	4.67	0.91	12	0.15	8006.00	41154.00	68900	20240208	-45.72	37050	20250207	0.94	43400	-13.82	20250102	37050	0.94	20250207	68900	-45.72	20240208	37050	0.94	20250207	0.75	N	215200	100	11 억	3007045	N	N	269	N	N
128	20250207	100905	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37550	-400	5	-1.05	196111350	5215	21.57	37650	37950	37450	49300	26600	37950	37605.24	26.24	-1999	39150	38550	38100	37500	37050	38850	37800	12	11350	100	28080	50	1	11461955	4304	4.69	0.91	12	0.05	8006.00	41154.00	68900	20240208	-45.50	37150	20250203	1.08	43400	-13.48	20250102	37150	1.08	20250203	68900	-45.50	20240208	37150	1.08	20250203	0.75	N	215200	100	11 억	3007045	N	N	269	N	N
129	20250207	090910	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37600	-350	5	-0.92	64278600	1710	7.07	37650	37800	37450	49300	26600	37950	37589.82	26.24	-1248	39150	38550	38100	37500	37050	38850	37800	12	11350	100	28080	50	1	11461955	4310	4.70	0.91	12	0.01	8006.00	41154.00	68900	20240208	-45.43	37150	20250203	1.21	43400	-13.36	20250102	37150	1.21	20250203	68900	-45.43	20240208	37150	1.21	20250203	0.75	N	215200	100	11 억	3007045	N	N	269	N	N
130	20250206	160842	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37950	-50	5	-0.13	922257500	24176	124.38	37800	38700	37650	49400	26600	38000	38147.65	26.13	3323	38600	38300	37950	37650	37300	38125	37475	12	11400	100	28120	50	1	11461955	4350	4.74	0.92	12	0.21	8006.00	41154.00	68900	20240208	-44.92	37150	20250203	2.15	43400	-12.56	20250102	37150	2.15	20250203	68900	-44.92	20240208	37150	2.15	20250203	0.74	N	215200	100	11 억	2994812	N	N	269	N	N
131	20250206	150846	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38000	0	3	0.00	856133450	22434	115.42	37800	38700	37650	49400	26600	38000	38162.32	26.13	4281	38600	38300	37950	37650	37300	38125	37475	12	11400	100	28120	50	1	11461955	4356	4.75	0.92	12	0.20	8006.00	41154.00	68900	20240208	-44.85	37150	20250203	2.29	43400	-12.44	20250102	37150	2.29	20250203	68900	-44.85	20240208	37150	2.29	20250203	0.74	N	215200	100	11 억	2994812	N	N	87	N	N
132	20250206	140847	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38050	50	2	0.13	791484500	20734	106.67	37800	38700	37650	49400	26600	38000	38173.27	26.13	4648	38600	38300	37950	37650	37300	38125	37475	12	11400	100	28120	50	1	11461955	4361	4.75	0.92	12	0.18	8006.00	41154.00	68900	20240208	-44.78	37150	20250203	2.42	43400	-12.33	20250102	37150	2.42	20250203	68900	-44.78	20240208	37150	2.42	20250203	0.74	N	215200	100	11 억	2994812	N	N	87	N	N
133	20250206	130843	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38250	250	2	0.66	601079850	15732	80.94	37800	38700	37650	49400	26600	38000	38207.47	26.13	2639	38600	38300	37950	37650	37300	38125	37475	12	11400	100	28120	50	1	11461955	4384	4.78	0.93	12	0.14	8006.00	41154.00	68900	20240208	-44.48	37150	20250203	2.96	43400	-11.87	20250102	37150	2.96	20250203	68900	-44.48	20240208	37150	2.96	20250203	0.74	N	215200	100	11 억	2994812	N	N	87	N	N
134	20250206	120841	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38200	200	2	0.53	550144800	14400	74.09	37800	38700	37650	49400	26600	38000	38204.50	26.13	2954	38600	38300	37950	37650	37300	38125	37475	12	11400	100	28120	50	1	11461955	4378	4.77	0.93	12	0.13	8006.00	41154.00	68900	20240208	-44.56	37150	20250203	2.83	43400	-11.98	20250102	37150	2.83	20250203	68900	-44.56	20240208	37150	2.83	20250203	0.74	N	215200	100	11 억	2994812	N	N	87	N	N
135	20250206	110835	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38150	150	2	0.39	505942750	13243	68.13	37800	38700	37650	49400	26600	38000	38204.54	26.13	3080	38600	38300	37950	37650	37300	38125	37475	12	11400	100	28120	50	1	11461955	4373	4.77	0.93	12	0.12	8006.00	41154.00	68900	20240208	-44.63	37150	20250203	2.69	43400	-12.10	20250102	37150	2.69	20250203	68900	-44.63	20240208	37150	2.69	20250203	0.74	N	215200	100	11 억	2994812	N	N	87	N	N
136	20250206	100837	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38350	350	2	0.92	186671450	4921	25.32	37800	38400	37650	49400	26600	38000	37933.64	26.13	-267	38600	38300	37950	37650	37300	38125	37475	12	11400	100	28120	50	1	11461955	4396	4.79	0.93	12	0.04	8006.00	41154.00	68900	20240208	-44.34	37150	20250203	3.23	43400	-11.64	20250102	37150	3.23	20250203	68900	-44.34	20240208	37150	3.23	20250203	0.74	N	215200	100	11 억	2994812	N	N	87	N	N
137	20250206	090847	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38050	50	2	0.13	8368200	221	1.14	37800	38050	37800	49400	26600	38000	37865.16	26.13	-99	38600	38300	37950	37650	37300	38125	37475	12	11400	100	28120	50	1	11461955	4361	4.75	0.92	12	0.00	8006.00	41154.00	68900	20240208	-44.78	37150	20250203	2.42	43400	-12.33	20250102	37150	2.42	20250203	68900	-44.78	20240208	37150	2.42	20250203	0.74	N	215200	100	11 억	2994812	N	N	87	N	N
138	20250205	160833	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38000	250	2	0.66	737193350	19430	50.24	38050	38250	37600	49050	26450	37750	37940.97	26.05	7846	39616	38682	38166	37232	36716	38425	36975	12	11300	100	27930	50	1	11461955	4356	4.75	0.92	12	0.17	8006.00	41154.00	68900	20240208	-44.85	37150	20250203	2.29	43400	-12.44	20250102	37150	2.29	20250203	68900	-44.85	20240208	37150	2.29	20250203	0.75	N	215200	100	11 억	2986151	N	N	87	N	N
139	20250205	150837	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37950	200	2	0.53	707757500	18654	48.24	38050	38250	37600	49050	26450	37750	37941.33	26.05	7893	39616	38682	38166	37232	36716	38425	36975	12	11300	100	27930	50	1	11461955	4350	4.74	0.92	12	0.16	8006.00	41154.00	68900	20240208	-44.92	37150	20250203	2.15	43400	-12.56	20250102	37150	2.15	20250203	68900	-44.92	20240208	37150	2.15	20250203	0.75	N	215200	100	11 억	2986151	N	N	359	N	N
140	20250205	140836	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37850	100	2	0.26	631571350	16642	43.03	38050	38250	37600	49050	26450	37750	37950.45	26.05	7282	39616	38682	38166	37232	36716	38425	36975	12	11300	100	27930	50	1	11461955	4338	4.73	0.92	12	0.15	8006.00	41154.00	68900	20240208	-45.07	37150	20250203	1.88	43400	-12.79	20250102	37150	1.88	20250203	68900	-45.07	20240208	37150	1.88	20250203	0.75	N	215200	100	11 억	2986151	N	N	359	N	N
141	20250205	130834	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38000	250	2	0.66	554202850	14601	37.76	38050	38250	37600	49050	26450	37750	37956.50	26.05	6476	39616	38682	38166	37232	36716	38425	36975	12	11300	100	27930	50	1	11461955	4356	4.75	0.92	12	0.13	8006.00	41154.00	68900	20240208	-44.85	37150	20250203	2.29	43400	-12.44	20250102	37150	2.29	20250203	68900	-44.85	20240208	37150	2.29	20250203	0.75	N	215200	100	11 억	2986151	N	N	359	N	N
142	20250205	120838	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38150	400	2	1.06	453516150	11953	30.91	38050	38250	37600	49050	26450	37750	37941.62	26.05	4574	39616	38682	38166	37232	36716	38425	36975	12	11300	100	27930	50	1	11461955	4373	4.77	0.93	12	0.10	8006.00	41154.00	68900	20240208	-44.63	37150	20250203	2.69	43400	-12.10	20250102	37150	2.69	20250203	68900	-44.63	20240208	37150	2.69	20250203	0.75	N	215200	100	11 억	2986151	N	N	359	N	N
143	20250205	110834	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37950	200	2	0.53	300880950	7922	20.49	38050	38250	37600	49050	26450	37750	37980.43	26.05	3303	39616	38682	38166	37232	36716	38425	36975	12	11300	100	27930	50	1	11461955	4350	4.74	0.92	12	0.07	8006.00	41154.00	68900	20240208	-44.92	37150	20250203	2.15	43400	-12.56	20250102	37150	2.15	20250203	68900	-44.92	20240208	37150	2.15	20250203	0.75	N	215200	100	11 억	2986151	N	N	359	N	N
144	20250205	100845	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38050	300	2	0.79	129853850	3426	8.86	38050	38050	37600	49050	26450	37750	37902.47	26.05	905	39616	38682	38166	37232	36716	38425	36975	12	11300	100	27930	50	1	11461955	4361	4.75	0.92	12	0.03	8006.00	41154.00	68900	20240208	-44.78	37150	20250203	2.42	43400	-12.33	20250102	37150	2.42	20250203	68900	-44.78	20240208	37150	2.42	20250203	0.75	N	215200	100	11 억	2986151	N	N	359	N	N
145	20250205	090848	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37700	-50	5	-0.13	23919050	633	1.64	38050	38050	37600	49050	26450	37750	37786.81	26.05	126	39616	38682	38166	37232	36716	38425	36975	12	11300	100	27930	50	1	11461955	4321	4.71	0.92	12	0.01	8006.00	41154.00	68900	20240208	-45.28	37150	20250203	1.48	43400	-13.13	20250102	37150	1.48	20250203	68900	-45.28	20240208	37150	1.48	20250203	0.75	N	215200	100	11 억	2986151	N	N	359	N	N
146	20250204	160815	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37750	-500	5	-1.31	1465596850	38671	120.31	39000	39100	37650	49700	26800	38250	37899.16	25.76	11987	39850	39050	38100	37300	36350	38575	36825	12	11450	100	28300	50	1	11461955	4327	4.72	0.92	12	0.34	8006.00	41154.00	68900	20240208	-45.21	37150	20250203	1.62	43400	-13.02	20250102	37150	1.62	20250203	68900	-45.21	20240208	37150	1.62	20250203	0.76	N	215200	100	11 억	2953058	N	N	359	N	N
147	20250204	150827	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37850	-400	5	-1.05	1405283950	37074	115.34	39000	39100	37650	49700	26800	38250	37904.75	25.76	12773	39850	39050	38100	37300	36350	38575	36825	12	11450	100	28300	50	1	11461955	4338	4.73	0.92	12	0.32	8006.00	41154.00	68900	20240208	-45.07	37150	20250203	1.88	43400	-12.79	20250102	37150	1.88	20250203	68900	-45.07	20240208	37150	1.88	20250203	0.76	N	215200	100	11 억	2953058	N	N	800	N	N
148	20250204	140827	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37850	-400	5	-1.05	1162089200	30639	95.32	39000	39100	37650	49700	26800	38250	37928.34	25.76	9625	39850	39050	38100	37300	36350	38575	36825	12	11450	100	28300	50	1	11461955	4338	4.73	0.92	12	0.27	8006.00	41154.00	68900	20240208	-45.07	37150	20250203	1.88	43400	-12.79	20250102	37150	1.88	20250203	68900	-45.07	20240208	37150	1.88	20250203	0.76	N	215200	100	11 억	2953058	N	N	800	N	N
149	20250204	130829	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37750	-500	5	-1.31	951708850	25070	77.99	39000	39100	37650	49700	26800	38250	37961.96	25.76	7097	39850	39050	38100	37300	36350	38575	36825	12	11450	100	28300	50	1	11461955	4327	4.72	0.92	12	0.22	8006.00	41154.00	68900	20240208	-45.21	37150	20250203	1.62	43400	-13.02	20250102	37150	1.62	20250203	68900	-45.21	20240208	37150	1.62	20250203	0.76	N	215200	100	11 억	2953058	N	N	800	N	N
150	20250204	120837	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37750	-500	5	-1.31	620708900	16309	50.74	39000	39100	37650	49700	26800	38250	38059.18	25.76	3031	39850	39050	38100	37300	36350	38575	36825	12	11450	100	28300	50	1	11461955	4327	4.72	0.92	12	0.14	8006.00	41154.00	68900	20240208	-45.21	37150	20250203	1.62	43400	-13.02	20250102	37150	1.62	20250203	68900	-45.21	20240208	37150	1.62	20250203	0.76	N	215200	100	11 억	2953058	N	N	800	N	N
151	20250204	110819	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	37700	-550	5	-1.44	424929200	11119	34.59	39000	39100	37650	49700	26800	38250	38216.47	25.76	775	39850	39050	38100	37300	36350	38575	36825	12	11450	100	28300	50	1	11461955	4321	4.71	0.92	12	0.10	8006.00	41154.00	68900	20240208	-45.28	37150	20250203	1.48	43400	-13.13	20250102	37150	1.48	20250203	68900	-45.28	20240208	37150	1.48	20250203	0.76	N	215200	100	11 억	2953058	N	N	800	N	N
152	20250204	100824	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38750	500	2	1.31	117378100	3032	9.43	39000	39100	38300	49700	26800	38250	38714.47	25.76	254	39850	39050	38100	37300	36350	38575	36825	12	11450	100	28300	50	1	11461955	4442	4.84	0.94	12	0.03	8006.00	41154.00	68900	20240208	-43.76	37150	20250203	4.31	43400	-10.71	20250102	37150	4.31	20250203	68900	-43.76	20240208	37150	4.31	20250203	0.76	N	215200	100	11 억	2953058	N	N	800	N	N
153	20250204	090826	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	38300	50	2	0.13	55860300	1436	4.47	39000	39100	38300	49700	26800	38250	38904.03	25.76	-72	39850	39050	38100	37300	36350	38575	36825	12	11450	100	28300	50	1	11461955	4390	4.78	0.93	12	0.01	8006.00	41154.00	68900	20240208	-44.41	37150	20250203	3.10	43400	-11.75	20250102	37150	3.10	20250203	68900	-44.41	20240208	37150	3.10	20250203	0.76	N	215200	100	11 억	2953058	N	N	800	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History