KissMeData/418550/price/prices-20240901.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161304	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18220	-280	5	-1.51	1217820420	66135	65.15	18690	18850	18030	24050	12950	18500	18414.45	1.51	0	-1165	19080	18790	18400	18110	17720	18935	18255	32	5550	100	13320	10	1	31772273	5789	32.30	4.25	12	0.21	564.00	4284.00	32400	20240326	-43.77	14000	20240805	30.14	32400	-43.77	20240326	14000	30.14	20240805	32400	-43.77	20240326	14000	30.14	20240805	1.94	N	418550	100	31 억		479024	N	N	5	N	00	N
3	20240930	151323	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18210	-290	5	-1.57	1180507210	64083	63.13	18690	18850	18030	24050	12950	18500	18421.53	1.51	0	-1799	19080	18790	18400	18110	17720	18935	18255	32	5550	100	13320	10	1	31772273	5786	32.29	4.25	12	0.20	564.00	4284.00	32400	20240326	-43.80	14000	20240805	30.07	32400	-43.80	20240326	14000	30.07	20240805	32400	-43.80	20240326	14000	30.07	20240805	1.94	N	418550	100	31 억		479024	N	N	233	N	00	N
4	20240930	141322	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18160	-340	5	-1.84	1081338150	58636	57.76	18690	18850	18030	24050	12950	18500	18441.54	1.51	0	-4682	19080	18790	18400	18110	17720	18935	18255	32	5550	100	13320	10	1	31772273	5770	32.20	4.24	12	0.18	564.00	4284.00	32400	20240326	-43.95	14000	20240805	29.71	32400	-43.95	20240326	14000	29.71	20240805	32400	-43.95	20240326	14000	29.71	20240805	1.94	N	418550	100	31 억		479024	N	N	233	N	00	N
5	20240930	131314	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18480	-20	5	-0.11	872113250	47137	46.43	18690	18850	18210	24050	12950	18500	18501.67	1.51	0	-1139	19080	18790	18400	18110	17720	18935	18255	32	5550	100	13320	10	1	31772273	5872	32.77	4.31	12	0.15	564.00	4284.00	32400	20240326	-42.96	14000	20240805	32.00	32400	-42.96	20240326	14000	32.00	20240805	32400	-42.96	20240326	14000	32.00	20240805	1.94	N	418550	100	31 억		479024	N	N	233	N	00	N
6	20240930	121312	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18420	-80	5	-0.43	835224930	45141	44.47	18690	18850	18210	24050	12950	18500	18502.58	1.51	0	-1609	19080	18790	18400	18110	17720	18935	18255	32	5550	100	13320	10	1	31772273	5852	32.66	4.30	12	0.14	564.00	4284.00	32400	20240326	-43.15	14000	20240805	31.57	32400	-43.15	20240326	14000	31.57	20240805	32400	-43.15	20240326	14000	31.57	20240805	1.94	N	418550	100	31 억		479024	N	N	233	N	00	N
7	20240930	111308	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18240	-260	5	-1.41	784409220	42360	41.73	18690	18850	18220	24050	12950	18500	18517.69	1.51	0	-2864	19080	18790	18400	18110	17720	18935	18255	32	5550	100	13320	10	1	31772273	5795	32.34	4.26	12	0.13	564.00	4284.00	32400	20240326	-43.70	14000	20240805	30.29	32400	-43.70	20240326	14000	30.29	20240805	32400	-43.70	20240326	14000	30.29	20240805	1.94	N	418550	100	31 억		479024	N	N	233	N	00	N
8	20240930	101309	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18550	50	2	0.27	565215940	30474	30.02	18690	18850	18360	24050	12950	18500	18547.48	1.51	0	32	19080	18790	18400	18110	17720	18935	18255	32	5550	100	13320	10	1	31772273	5894	32.89	4.33	12	0.10	564.00	4284.00	32400	20240326	-42.75	14000	20240805	32.50	32400	-42.75	20240326	14000	32.50	20240805	32400	-42.75	20240326	14000	32.50	20240805	1.94	N	418550	100	31 억		479024	N	N	233	N	00	N
9	20240930	091212	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18620	120	2	0.65	150733700	8070	7.95	18690	18850	18510	24050	12950	18500	18678.28	1.51	0	-472	19080	18790	18400	18110	17720	18935	18255	32	5550	100	13320	10	1	31772273	5916	33.01	4.35	12	0.03	564.00	4284.00	32400	20240326	-42.53	14000	20240805	33.00	32400	-42.53	20240326	14000	33.00	20240805	32400	-42.53	20240326	14000	33.00	20240805	1.94	N	418550	100	31 억		479024	N	N	233	N	00	N
10	20240927	161310	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18500	200	2	1.09	1862497950	101301	157.38	18230	18690	18010	23750	12810	18300	18385.47	1.51	0	-4081	18653	18476	18193	18016	17733	18565	18105	32	5450	100	13170	10	1	31772273	5878	32.80	4.32	12	0.32	564.00	4284.00	32400	20240326	-42.90	14000	20240805	32.14	32400	-42.90	20240326	14000	32.14	20240805	32400	-42.90	20240326	14000	32.14	20240805	1.93	N	418550	100	31 억		479196	N	N	233	N	00	N
11	20240927	151319	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18610	310	2	1.69	1784631630	97113	150.88	18230	18690	18010	23750	12810	18300	18376.86	1.51	0	-4253	18653	18476	18193	18016	17733	18565	18105	32	5450	100	13170	10	1	31772273	5913	33.00	4.34	12	0.31	564.00	4284.00	32400	20240326	-42.56	14000	20240805	32.93	32400	-42.56	20240326	14000	32.93	20240805	32400	-42.56	20240326	14000	32.93	20240805	1.93	N	418550	100	31 억		479196	N	N	3563	N	00	N
12	20240927	141330	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18600	300	2	1.64	1353119140	73900	114.81	18230	18600	18010	23750	12810	18300	18310.14	1.51	0	2311	18653	18476	18193	18016	17733	18565	18105	32	5450	100	13170	10	1	31772273	5910	32.98	4.34	12	0.23	564.00	4284.00	32400	20240326	-42.59	14000	20240805	32.86	32400	-42.59	20240326	14000	32.86	20240805	32400	-42.59	20240326	14000	32.86	20240805	1.93	N	418550	100	31 억		479196	N	N	3563	N	00	N
13	20240927	131313	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18450	150	2	0.82	1010912080	55394	86.06	18230	18530	18010	23750	12810	18300	18249.49	1.51	0	1103	18653	18476	18193	18016	17733	18565	18105	32	5450	100	13170	10	1	31772273	5862	32.71	4.31	12	0.17	564.00	4284.00	32400	20240326	-43.06	14000	20240805	31.79	32400	-43.06	20240326	14000	31.79	20240805	32400	-43.06	20240326	14000	31.79	20240805	1.93	N	418550	100	31 억		479196	N	N	3563	N	00	N
14	20240927	121311	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18360	60	2	0.33	781712390	42960	66.74	18230	18410	18010	23750	12810	18300	18196.28	1.51	0	2367	18653	18476	18193	18016	17733	18565	18105	32	5450	100	13170	10	1	31772273	5833	32.55	4.29	12	0.14	564.00	4284.00	32400	20240326	-43.33	14000	20240805	31.14	32400	-43.33	20240326	14000	31.14	20240805	32400	-43.33	20240326	14000	31.14	20240805	1.93	N	418550	100	31 억		479196	N	N	3563	N	00	N
15	20240927	111312	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18330	30	2	0.16	622997060	34316	53.31	18230	18330	18010	23750	12810	18300	18154.71	1.51	0	3313	18653	18476	18193	18016	17733	18565	18105	32	5450	100	13170	10	1	31772273	5824	32.50	4.28	12	0.11	564.00	4284.00	32400	20240326	-43.43	14000	20240805	30.93	32400	-43.43	20240326	14000	30.93	20240805	32400	-43.43	20240326	14000	30.93	20240805	1.93	N	418550	100	31 억		479196	N	N	3563	N	00	N
16	20240927	101313	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18130	-170	5	-0.93	405626580	22393	34.79	18230	18240	18010	23750	12810	18300	18113.99	1.51	0	-5078	18653	18476	18193	18016	17733	18565	18105	32	5450	100	13170	10	1	31772273	5760	32.15	4.23	12	0.07	564.00	4284.00	32400	20240326	-44.04	14000	20240805	29.50	32400	-44.04	20240326	14000	29.50	20240805	32400	-44.04	20240326	14000	29.50	20240805	1.93	N	418550	100	31 억		479196	N	N	3563	N	00	N
17	20240927	091318	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18040	-260	5	-1.42	202170320	11176	17.36	18230	18230	18010	23750	12810	18300	18089.69	1.51	0	-2626	18653	18476	18193	18016	17733	18565	18105	32	5450	100	13170	10	1	31772273	5732	31.99	4.21	12	0.04	564.00	4284.00	32400	20240326	-44.32	14000	20240805	28.86	32400	-44.32	20240326	14000	28.86	20240805	32400	-44.32	20240326	14000	28.86	20240805	1.93	N	418550	100	31 억		479196	N	N	3563	N	00	N
18	20240926	161253	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18300	400	2	2.23	1154665570	63545	44.32	18000	18370	17910	23250	12530	17900	18171.12	1.48	0	14026	18680	18290	18000	17610	17320	18145	17465	32	5350	100	12880	10	1	31772273	5814	32.45	4.27	12	0.20	564.00	4284.00	32400	20240326	-43.52	14000	20240805	30.71	32400	-43.52	20240326	14000	30.71	20240805	32400	-43.52	20240326	14000	30.71	20240805	1.94	N	418550	100	31 억		470822	N	N	3563	N	00	N
19	20240926	151301	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18250	350	2	1.96	1073438520	59094	41.21	18000	18370	17910	23250	12530	17900	18165.38	1.48	0	12652	18680	18290	18000	17610	17320	18145	17465	32	5350	100	12880	10	1	31772273	5798	32.36	4.26	12	0.19	564.00	4284.00	32400	20240326	-43.67	14000	20240805	30.36	32400	-43.67	20240326	14000	30.36	20240805	32400	-43.67	20240326	14000	30.36	20240805	1.94	N	418550	100	31 억		470822	N	N	77	N	00	N
20	20240926	141309	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18170	270	2	1.51	739058440	40771	28.43	18000	18270	17910	23250	12530	17900	18127.62	1.48	0	5062	18680	18290	18000	17610	17320	18145	17465	32	5350	100	12880	10	1	31772273	5773	32.22	4.24	12	0.13	564.00	4284.00	32400	20240326	-43.92	14000	20240805	29.79	32400	-43.92	20240326	14000	29.79	20240805	32400	-43.92	20240326	14000	29.79	20240805	1.94	N	418550	100	31 억		470822	N	N	77	N	00	N
21	20240926	131247	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18140	240	2	1.34	539433820	29790	20.78	18000	18270	17910	23250	12530	17900	18108.58	1.48	0	1464	18680	18290	18000	17610	17320	18145	17465	32	5350	100	12880	10	1	31772273	5763	32.16	4.23	12	0.09	564.00	4284.00	32400	20240326	-44.01	14000	20240805	29.57	32400	-44.01	20240326	14000	29.57	20240805	32400	-44.01	20240326	14000	29.57	20240805	1.94	N	418550	100	31 억		470822	N	N	77	N	00	N
22	20240926	121308	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18100	200	2	1.12	465813810	25728	17.94	18000	18270	17910	23250	12530	17900	18106.13	1.48	0	1396	18680	18290	18000	17610	17320	18145	17465	32	5350	100	12880	10	1	31772273	5751	32.09	4.23	12	0.08	564.00	4284.00	32400	20240326	-44.14	14000	20240805	29.29	32400	-44.14	20240326	14000	29.29	20240805	32400	-44.14	20240326	14000	29.29	20240805	1.94	N	418550	100	31 억		470822	N	N	77	N	00	N
23	20240926	111307	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18070	170	2	0.95	419895680	23184	16.17	18000	18270	17910	23250	12530	17900	18112.36	1.48	0	748	18680	18290	18000	17610	17320	18145	17465	32	5350	100	12880	10	1	31772273	5741	32.04	4.22	12	0.07	564.00	4284.00	32400	20240326	-44.23	14000	20240805	29.07	32400	-44.23	20240326	14000	29.07	20240805	32400	-44.23	20240326	14000	29.07	20240805	1.94	N	418550	100	31 억		470822	N	N	77	N	00	N
24	20240926	101309	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18120	220	2	1.23	342363750	18902	13.18	18000	18270	17910	23250	12530	17900	18113.70	1.48	0	561	18680	18290	18000	17610	17320	18145	17465	32	5350	100	12880	10	1	31772273	5757	32.13	4.23	12	0.06	564.00	4284.00	32400	20240326	-44.07	14000	20240805	29.43	32400	-44.07	20240326	14000	29.43	20240805	32400	-44.07	20240326	14000	29.43	20240805	1.94	N	418550	100	31 억		470822	N	N	77	N	00	N
25	20240926	091305	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18150	250	2	1.40	111168800	6119	4.27	18000	18270	17910	23250	12530	17900	18172.25	1.48	0	-173	18680	18290	18000	17610	17320	18145	17465	32	5350	100	12880	10	1	31772273	5767	32.18	4.24	12	0.02	564.00	4284.00	32400	20240326	-43.98	14000	20240805	29.64	32400	-43.98	20240326	14000	29.64	20240805	32400	-43.98	20240326	14000	29.64	20240805	1.94	N	418550	100	31 억		470822	N	N	77	N	00	N
26	20240925	161249	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17900	-110	5	-0.61	2585393100	142791	115.20	18210	18390	17710	23400	12610	18010	18107.73	1.52	0	-13855	18670	18340	17850	17520	17030	18505	17685	32	5390	100	12960	10	1	31772273	5687	31.74	4.18	12	0.45	564.00	4284.00	32400	20240326	-44.75	14000	20240805	27.86	32400	-44.75	20240326	14000	27.86	20240805	32400	-44.75	20240326	14000	27.86	20240805	1.95	N	418550	100	31 억		483122	N	N	77	N	00	N
27	20240925	151302	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17970	-40	5	-0.22	2522144860	139263	112.36	18210	18390	17710	23400	12610	18010	18110.66	1.52	0	-12458	18670	18340	17850	17520	17030	18505	17685	32	5390	100	12960	10	1	31772273	5709	31.86	4.19	12	0.44	564.00	4284.00	32400	20240326	-44.54	14000	20240805	28.36	32400	-44.54	20240326	14000	28.36	20240805	32400	-44.54	20240326	14000	28.36	20240805	1.95	N	418550	100	31 억		483122	N	N	282	N	00	N
28	20240925	141303	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18260	250	2	1.39	2188378580	120778	97.44	18210	18390	17710	23400	12610	18010	18119.02	1.52	0	-12744	18670	18340	17850	17520	17030	18505	17685	32	5390	100	12960	10	1	31772273	5802	32.38	4.26	12	0.38	564.00	4284.00	32400	20240326	-43.64	14000	20240805	30.43	32400	-43.64	20240326	14000	30.43	20240805	32400	-43.64	20240326	14000	30.43	20240805	1.95	N	418550	100	31 억		483122	N	N	282	N	00	N
29	20240925	131255	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18370	360	2	2.00	1892640960	104644	84.43	18210	18380	17710	23400	12610	18010	18086.47	1.52	0	-8578	18670	18340	17850	17520	17030	18505	17685	32	5390	100	12960	10	1	31772273	5837	32.57	4.29	12	0.33	564.00	4284.00	32400	20240326	-43.30	14000	20240805	31.21	32400	-43.30	20240326	14000	31.21	20240805	32400	-43.30	20240326	14000	31.21	20240805	1.95	N	418550	100	31 억		483122	N	N	282	N	00	N
30	20240925	121303	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18270	260	2	1.44	1541946190	85489	68.97	18210	18360	17710	23400	12610	18010	18036.78	1.52	0	-2183	18670	18340	17850	17520	17030	18505	17685	32	5390	100	12960	10	1	31772273	5805	32.39	4.26	12	0.27	564.00	4284.00	32400	20240326	-43.61	14000	20240805	30.50	32400	-43.61	20240326	14000	30.50	20240805	32400	-43.61	20240326	14000	30.50	20240805	1.95	N	418550	100	31 억		483122	N	N	282	N	00	N
31	20240925	111258	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18300	290	2	1.61	1167805460	65060	52.49	18210	18360	17710	23400	12610	18010	17949.67	1.52	0	1404	18670	18340	17850	17520	17030	18505	17685	32	5390	100	12960	10	1	31772273	5814	32.45	4.27	12	0.20	564.00	4284.00	32400	20240326	-43.52	14000	20240805	30.71	32400	-43.52	20240326	14000	30.71	20240805	32400	-43.52	20240326	14000	30.71	20240805	1.95	N	418550	100	31 억		483122	N	N	282	N	00	N
32	20240925	101255	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17830	-180	5	-1.00	612306340	34241	27.63	18210	18220	17730	23400	12610	18010	17882.26	1.52	0	-1623	18670	18340	17850	17520	17030	18505	17685	32	5390	100	12960	10	1	31772273	5665	31.61	4.16	12	0.11	564.00	4284.00	32400	20240326	-44.97	14000	20240805	27.36	32400	-44.97	20240326	14000	27.36	20240805	32400	-44.97	20240326	14000	27.36	20240805	1.95	N	418550	100	31 억		483122	N	N	282	N	00	N
33	20240925	091308	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17770	-240	5	-1.33	213735110	11862	9.57	18210	18220	17770	23400	12610	18010	18018.47	1.52	0	-6626	18670	18340	17850	17520	17030	18505	17685	32	5390	100	12960	10	1	31772273	5646	31.51	4.15	12	0.04	564.00	4284.00	32400	20240326	-45.15	14000	20240805	26.93	32400	-45.15	20240326	14000	26.93	20240805	32400	-45.15	20240326	14000	26.93	20240805	1.95	N	418550	100	31 억		483122	N	N	282	N	00	N
34	20240924	161251	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18010	730	2	4.22	2208624730	123466	198.71	17410	18180	17360	22450	12100	17280	17888.40	1.46	0	21591	17846	17562	17126	16842	16406	17705	16985	32	5170	100	12440	10	1	31772273	5722	31.93	4.20	12	0.39	564.00	4284.00	32400	20240326	-44.41	14000	20240805	28.64	32400	-44.41	20240326	14000	28.64	20240805	32400	-44.41	20240326	14000	28.64	20240805	1.94	N	418550	100	31 억		463623	N	N	282	N	00	N
35	20240924	151253	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18010	730	2	4.22	2116824230	118368	190.51	17410	18180	17360	22450	12100	17280	17883.42	1.46	0	21066	17846	17562	17126	16842	16406	17705	16985	32	5170	100	12440	10	1	31772273	5722	31.93	4.20	12	0.37	564.00	4284.00	32400	20240326	-44.41	14000	20240805	28.64	32400	-44.41	20240326	14000	28.64	20240805	32400	-44.41	20240326	14000	28.64	20240805	1.94	N	418550	100	31 억		463623	N	N	420	N	00	N
36	20240924	141243	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17870	590	2	3.41	1571815660	88071	141.75	17410	18050	17360	22450	12100	17280	17847.14	1.46	0	9856	17846	17562	17126	16842	16406	17705	16985	32	5170	100	12440	10	1	31772273	5678	31.68	4.17	12	0.28	564.00	4284.00	32400	20240326	-44.85	14000	20240805	27.64	32400	-44.85	20240326	14000	27.64	20240805	32400	-44.85	20240326	14000	27.64	20240805	1.94	N	418550	100	31 억		463623	N	N	420	N	00	N
37	20240924	131252	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17750	470	2	2.72	1513154530	84780	136.45	17410	18050	17360	22450	12100	17280	17848.01	1.46	0	9859	17846	17562	17126	16842	16406	17705	16985	32	5170	100	12440	10	1	31772273	5640	31.47	4.14	12	0.27	564.00	4284.00	32400	20240326	-45.22	14000	20240805	26.79	32400	-45.22	20240326	14000	26.79	20240805	32400	-45.22	20240326	14000	26.79	20240805	1.94	N	418550	100	31 억		463623	N	N	420	N	00	N
38	20240924	121247	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17860	580	2	3.36	1448999760	81178	130.65	17410	18050	17360	22450	12100	17280	17849.66	1.46	0	11052	17846	17562	17126	16842	16406	17705	16985	32	5170	100	12440	10	1	31772273	5675	31.67	4.17	12	0.26	564.00	4284.00	32400	20240326	-44.88	14000	20240805	27.57	32400	-44.88	20240326	14000	27.57	20240805	32400	-44.88	20240326	14000	27.57	20240805	1.94	N	418550	100	31 억		463623	N	N	420	N	00	N
39	20240924	111255	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17780	500	2	2.89	1299881210	72809	117.18	17410	18050	17360	22450	12100	17280	17853.30	1.46	0	5801	17846	17562	17126	16842	16406	17705	16985	32	5170	100	12440	10	1	31772273	5649	31.52	4.15	12	0.23	564.00	4284.00	32400	20240326	-45.12	14000	20240805	27.00	32400	-45.12	20240326	14000	27.00	20240805	32400	-45.12	20240326	14000	27.00	20240805	1.94	N	418550	100	31 억		463623	N	N	420	N	00	N
40	20240924	101253	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17950	670	2	3.88	1003752930	56194	90.44	17410	18050	17360	22450	12100	17280	17862.28	1.46	0	5040	17846	17562	17126	16842	16406	17705	16985	32	5170	100	12440	10	1	31772273	5703	31.83	4.19	12	0.18	564.00	4284.00	32400	20240326	-44.60	14000	20240805	28.21	32400	-44.60	20240326	14000	28.21	20240805	32400	-44.60	20240326	14000	28.21	20240805	1.94	N	418550	100	31 억		463623	N	N	420	N	00	N
41	20240924	091256	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17900	620	2	3.59	306914590	17368	27.95	17410	17900	17360	22450	12100	17280	17671.27	1.46	0	7901	17846	17562	17126	16842	16406	17705	16985	32	5170	100	12440	10	1	31772273	5687	31.74	4.18	12	0.05	564.00	4284.00	32400	20240326	-44.75	14000	20240805	27.86	32400	-44.75	20240326	14000	27.86	20240805	32400	-44.75	20240326	14000	27.86	20240805	1.94	N	418550	100	31 억		463623	N	N	420	N	00	N
42	20240923	161246	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17280	430	2	2.55	1069103790	61843	145.87	16750	17410	16690	21900	11800	16850	17287.41	1.44	0	8552	17456	17152	16966	16662	16476	17060	16570	32	5050	100	12130	10	1	31772273	5490	30.64	4.03	12	0.19	564.00	4284.00	32400	20240326	-46.67	14000	20240805	23.43	32400	-46.67	20240326	14000	23.43	20240805	32400	-46.67	20240326	14000	23.43	20240805	1.96	N	418550	100	31 억		457263	N	N	420	N	00	N
43	20240923	151251	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17360	510	2	3.03	1040052770	60166	141.91	16750	17410	16690	21900	11800	16850	17286.39	1.44	0	8246	17456	17152	16966	16662	16476	17060	16570	32	5050	100	12130	10	1	31772273	5516	30.78	4.05	12	0.19	564.00	4284.00	32400	20240326	-46.42	14000	20240805	24.00	32400	-46.42	20240326	14000	24.00	20240805	32400	-46.42	20240326	14000	24.00	20240805	1.96	N	418550	100	31 억		457263	N	N	0	N	00	N
44	20240923	141257	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17370	520	2	3.09	910026680	52673	124.24	16750	17410	16690	21900	11800	16850	17276.92	1.44	0	8332	17456	17152	16966	16662	16476	17060	16570	32	5050	100	12130	10	1	31772273	5519	30.80	4.05	12	0.17	564.00	4284.00	32400	20240326	-46.39	14000	20240805	24.07	32400	-46.39	20240326	14000	24.07	20240805	32400	-46.39	20240326	14000	24.07	20240805	1.96	N	418550	100	31 억		457263	N	N	0	N	00	N
45	20240923	131252	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17350	500	2	2.97	849866160	49207	116.07	16750	17410	16690	21900	11800	16850	17271.25	1.44	0	7886	17456	17152	16966	16662	16476	17060	16570	32	5050	100	12130	10	1	31772273	5512	30.76	4.05	12	0.15	564.00	4284.00	32400	20240326	-46.45	14000	20240805	23.93	32400	-46.45	20240326	14000	23.93	20240805	32400	-46.45	20240326	14000	23.93	20240805	1.96	N	418550	100	31 억		457263	N	N	0	N	00	N
46	20240923	121253	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17250	400	2	2.37	789950640	45745	107.90	16750	17410	16690	21900	11800	16850	17268.58	1.44	0	6946	17456	17152	16966	16662	16476	17060	16570	32	5050	100	12130	10	1	31772273	5481	30.59	4.03	12	0.14	564.00	4284.00	32400	20240326	-46.76	14000	20240805	23.21	32400	-46.76	20240326	14000	23.21	20240805	32400	-46.76	20240326	14000	23.21	20240805	1.96	N	418550	100	31 억		457263	N	N	0	N	00	N
47	20240923	111251	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17330	480	2	2.85	706290330	40907	96.49	16750	17410	16690	21900	11800	16850	17265.77	1.44	0	9320	17456	17152	16966	16662	16476	17060	16570	32	5050	100	12130	10	1	31772273	5506	30.73	4.05	12	0.13	564.00	4284.00	32400	20240326	-46.51	14000	20240805	23.79	32400	-46.51	20240326	14000	23.79	20240805	32400	-46.51	20240326	14000	23.79	20240805	1.96	N	418550	100	31 억		457263	N	N	0	N	00	N
48	20240923	101250	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17300	450	2	2.67	549614240	31864	75.16	16750	17410	16690	21900	11800	16850	17248.76	1.44	0	8289	17456	17152	16966	16662	16476	17060	16570	32	5050	100	12130	10	1	31772273	5497	30.67	4.04	12	0.10	564.00	4284.00	32400	20240326	-46.60	14000	20240805	23.57	32400	-46.60	20240326	14000	23.57	20240805	32400	-46.60	20240326	14000	23.57	20240805	1.96	N	418550	100	31 억		457263	N	N	0	N	00	N
49	20240923	091251	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16890	40	2	0.24	51500510	3065	7.23	16750	16950	16690	21900	11800	16850	16802.76	1.44	0	850	17456	17152	16966	16662	16476	17060	16570	32	5050	100	12130	10	1	31772273	5366	29.95	3.94	12	0.01	564.00	4284.00	32400	20240326	-47.87	14000	20240805	20.64	32400	-47.87	20240326	14000	20.64	20240805	32400	-47.87	20240326	14000	20.64	20240805	1.96	N	418550	100	31 억		457263	N	N	0	N	00	N
50	20240913	161146	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16360	60	2	0.37	791566100	48737	58.31	16460	16630	16000	21150	11410	16300	16240.73	1.49	0	-15818	16873	16586	16213	15926	15553	16730	16070	32	4850	100	11730	10	1	31772273	5198	29.01	3.82	12	0.15	564.00	4284.00	32400	20240326	-49.51	14000	20240805	16.86	32400	-49.51	20240326	14000	16.86	20240805	32400	-49.51	20240326	14000	16.86	20240805	1.99	N	418550	100	31 억		472832	N	N	57	N	00	N
51	20240913	151158	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16360	60	2	0.37	690502710	42560	50.92	16460	16630	16000	21150	11410	16300	16224.22	1.49	0	-14749	16873	16586	16213	15926	15553	16730	16070	32	4850	100	11730	10	1	31772273	5198	29.01	3.82	12	0.13	564.00	4284.00	32400	20240326	-49.51	14000	20240805	16.86	32400	-49.51	20240326	14000	16.86	20240805	32400	-49.51	20240326	14000	16.86	20240805	1.99	N	418550	100	31 억		472832	N	N	0	N	00	N
52	20240913	141157	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16330	30	2	0.18	606491300	37427	44.78	16460	16630	16000	21150	11410	16300	16204.65	1.49	0	-13620	16873	16586	16213	15926	15553	16730	16070	32	4850	100	11730	10	1	31772273	5188	28.95	3.81	12	0.12	564.00	4284.00	32400	20240326	-49.60	14000	20240805	16.64	32400	-49.60	20240326	14000	16.64	20240805	32400	-49.60	20240326	14000	16.64	20240805	1.99	N	418550	100	31 억		472832	N	N	0	N	00	N
53	20240913	131152	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16090	-210	5	-1.29	559767350	34532	41.32	16460	16630	16000	21150	11410	16300	16210.11	1.49	0	-14897	16873	16586	16213	15926	15553	16730	16070	32	4850	100	11730	10	1	31772273	5112	28.53	3.76	12	0.11	564.00	4284.00	32400	20240326	-50.34	14000	20240805	14.93	32400	-50.34	20240326	14000	14.93	20240805	32400	-50.34	20240326	14000	14.93	20240805	1.99	N	418550	100	31 억		472832	N	N	0	N	00	N
54	20240913	121154	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16050	-250	5	-1.53	548330280	33820	40.46	16460	16630	16000	21150	11410	16300	16213.20	1.49	0	-15042	16873	16586	16213	15926	15553	16730	16070	32	4850	100	11730	10	1	31772273	5099	28.46	3.75	12	0.11	564.00	4284.00	32400	20240326	-50.46	14000	20240805	14.64	32400	-50.46	20240326	14000	14.64	20240805	32400	-50.46	20240326	14000	14.64	20240805	1.99	N	418550	100	31 억		472832	N	N	0	N	00	N
55	20240913	111158	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16180	-120	5	-0.74	471356020	29019	34.72	16460	16630	16000	21150	11410	16300	16243.01	1.49	0	-15005	16873	16586	16213	15926	15553	16730	16070	32	4850	100	11730	10	1	31772273	5141	28.69	3.78	12	0.09	564.00	4284.00	32400	20240326	-50.06	14000	20240805	15.57	32400	-50.06	20240326	14000	15.57	20240805	32400	-50.06	20240326	14000	15.57	20240805	1.99	N	418550	100	31 억		472832	N	N	0	N	00	N
56	20240913	101159	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16130	-170	5	-1.04	384113230	23610	28.25	16460	16630	16000	21150	11410	16300	16269.09	1.49	0	-10870	16873	16586	16213	15926	15553	16730	16070	32	4850	100	11730	10	1	31772273	5125	28.60	3.77	12	0.07	564.00	4284.00	32400	20240326	-50.22	14000	20240805	15.21	32400	-50.22	20240326	14000	15.21	20240805	32400	-50.22	20240326	14000	15.21	20240805	1.99	N	418550	100	31 억		472832	N	N	0	N	00	N
57	20240913	091203	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16030	-270	5	-1.66	111544990	6891	8.24	16460	16500	16030	21150	11410	16300	16187.05	1.49	0	-3661	16873	16586	16213	15926	15553	16730	16070	32	4850	100	11730	10	1	31772273	5093	28.42	3.74	12	0.02	564.00	4284.00	32400	20240326	-50.52	14000	20240805	14.50	32400	-50.52	20240326	14000	14.50	20240805	32400	-50.52	20240326	14000	14.50	20240805	1.99	N	418550	100	31 억		472832	N	N	0	N	00	N
58	20240912	161136	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16300	630	2	4.02	1352898990	83209	165.55	15890	16500	15840	20350	10970	15670	16258.78	1.49	0	3313	16276	15972	15636	15332	14996	16125	15485	32	4680	100	11280	10	1	31772273	5179	28.90	3.80	12	0.26	564.00	4284.00	32400	20240326	-49.69	14000	20240805	16.43	32400	-49.69	20240326	14000	16.43	20240805	32400	-49.69	20240326	14000	16.43	20240805	2.00	N	418550	100	31 억		472015	N	N	506	N	00	N
59	20240912	151152	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16460	790	2	5.04	1047810530	64505	128.34	15890	16500	15840	20350	10970	15670	16243.87	1.49	0	5075	16276	15972	15636	15332	14996	16125	15485	32	4680	100	11280	10	1	31772273	5230	29.18	3.84	12	0.20	564.00	4284.00	32400	20240326	-49.20	14000	20240805	17.57	32400	-49.20	20240326	14000	17.57	20240805	32400	-49.20	20240326	14000	17.57	20240805	2.00	N	418550	100	31 억		472015	N	N	506	N	00	N
60	20240912	141159	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16460	790	2	5.04	827766400	51132	101.73	15890	16460	15840	20350	10970	15670	16188.81	1.49	0	2046	16276	15972	15636	15332	14996	16125	15485	32	4680	100	11280	10	1	31772273	5230	29.18	3.84	12	0.16	564.00	4284.00	32400	20240326	-49.20	14000	20240805	17.57	32400	-49.20	20240326	14000	17.57	20240805	32400	-49.20	20240326	14000	17.57	20240805	2.00	N	418550	100	31 억		472015	N	N	506	N	00	N
61	20240912	131146	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16310	640	2	4.08	734615670	45447	90.42	15890	16350	15840	20350	10970	15670	16164.23	1.49	0	1855	16276	15972	15636	15332	14996	16125	15485	32	4680	100	11280	10	1	31772273	5182	28.92	3.81	12	0.14	564.00	4284.00	32400	20240326	-49.66	14000	20240805	16.50	32400	-49.66	20240326	14000	16.50	20240805	32400	-49.66	20240326	14000	16.50	20240805	2.00	N	418550	100	31 억		472015	N	N	506	N	00	N
62	20240912	121145	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16250	580	2	3.70	625944890	38783	77.16	15890	16290	15840	20350	10970	15670	16139.67	1.49	0	-94	16276	15972	15636	15332	14996	16125	15485	32	4680	100	11280	10	1	31772273	5163	28.81	3.79	12	0.12	564.00	4284.00	32400	20240326	-49.85	14000	20240805	16.07	32400	-49.85	20240326	14000	16.07	20240805	32400	-49.85	20240326	14000	16.07	20240805	2.00	N	418550	100	31 억		472015	N	N	506	N	00	N
63	20240912	111144	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16160	490	2	3.13	483527430	30021	59.73	15890	16260	15840	20350	10970	15670	16106.31	1.49	0	920	16276	15972	15636	15332	14996	16125	15485	32	4680	100	11280	10	1	31772273	5134	28.65	3.77	12	0.09	564.00	4284.00	32400	20240326	-50.12	14000	20240805	15.43	32400	-50.12	20240326	14000	15.43	20240805	32400	-50.12	20240326	14000	15.43	20240805	2.00	N	418550	100	31 억		472015	N	N	506	N	00	N
64	20240912	101147	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15980	310	2	1.98	421059410	26126	51.98	15890	16260	15840	20350	10970	15670	16116.49	1.49	0	1403	16276	15972	15636	15332	14996	16125	15485	32	4680	100	11280	10	1	31772273	5077	28.33	3.73	12	0.08	564.00	4284.00	32400	20240326	-50.68	14000	20240805	14.14	32400	-50.68	20240326	14000	14.14	20240805	32400	-50.68	20240326	14000	14.14	20240805	2.00	N	418550	100	31 억		472015	N	N	506	N	00	N
65	20240912	091148	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16200	530	2	3.38	175090220	10934	21.75	15890	16200	15840	20350	10970	15670	16013.37	1.49	0	4297	16276	15972	15636	15332	14996	16125	15485	32	4680	100	11280	10	1	31772273	5147	28.72	3.78	12	0.03	564.00	4284.00	32400	20240326	-50.00	14000	20240805	15.71	32400	-50.00	20240326	14000	15.71	20240805	32400	-50.00	20240326	14000	15.71	20240805	2.00	N	418550	100	31 억		472015	N	N	506	N	00	N
66	20240911	161124	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15670	500	2	3.30	786217230	50103	52.97	15320	15940	15300	19720	10620	15170	15692.20	1.43	0	13703	16036	15602	15346	14912	14656	15475	14785	32	4550	100	10920	10	1	31772273	4979	27.78	3.66	12	0.16	564.00	4284.00	32400	20240326	-51.64	14000	20240805	11.93	32400	-51.64	20240326	14000	11.93	20240805	32400	-51.64	20240326	14000	11.93	20240805	2.02	N	418550	100	31 억		454780	N	N	506	N	00	N
67	20240911	151130	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15670	500	2	3.30	757736880	48285	51.04	15320	15940	15300	19720	10620	15170	15693.01	1.43	0	13283	16036	15602	15346	14912	14656	15475	14785	32	4550	100	10920	10	1	31772273	4979	27.78	3.66	12	0.15	564.00	4284.00	32400	20240326	-51.64	14000	20240805	11.93	32400	-51.64	20240326	14000	11.93	20240805	32400	-51.64	20240326	14000	11.93	20240805	2.02	N	418550	100	31 억		454780	N	N	1041	N	00	N
68	20240911	141133	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15750	580	2	3.82	635322560	40456	42.77	15320	15940	15300	19720	10620	15170	15704.04	1.43	0	14030	16036	15602	15346	14912	14656	15475	14785	32	4550	100	10920	10	1	31772273	5004	27.93	3.68	12	0.13	564.00	4284.00	32400	20240326	-51.39	14000	20240805	12.50	32400	-51.39	20240326	14000	12.50	20240805	32400	-51.39	20240326	14000	12.50	20240805	2.02	N	418550	100	31 억		454780	N	N	1041	N	00	N
69	20240911	131128	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15800	630	2	4.15	563451850	35901	37.95	15320	15940	15300	19720	10620	15170	15694.60	1.43	0	13914	16036	15602	15346	14912	14656	15475	14785	32	4550	100	10920	10	1	31772273	5020	28.01	3.69	12	0.11	564.00	4284.00	32400	20240326	-51.23	14000	20240805	12.86	32400	-51.23	20240326	14000	12.86	20240805	32400	-51.23	20240326	14000	12.86	20240805	2.02	N	418550	100	31 억		454780	N	N	1041	N	00	N
70	20240911	121132	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15830	660	2	4.35	504209030	32148	33.99	15320	15940	15300	19720	10620	15170	15683.99	1.43	0	13057	16036	15602	15346	14912	14656	15475	14785	32	4550	100	10920	10	1	31772273	5030	28.07	3.70	12	0.10	564.00	4284.00	32400	20240326	-51.14	14000	20240805	13.07	32400	-51.14	20240326	14000	13.07	20240805	32400	-51.14	20240326	14000	13.07	20240805	2.02	N	418550	100	31 억		454780	N	N	1041	N	00	N
71	20240911	111123	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15570	400	2	2.64	356512090	22822	24.13	15320	15830	15300	19720	10620	15170	15621.42	1.43	0	9470	16036	15602	15346	14912	14656	15475	14785	32	4550	100	10920	10	1	31772273	4947	27.61	3.63	12	0.07	564.00	4284.00	32400	20240326	-51.94	14000	20240805	11.21	32400	-51.94	20240326	14000	11.21	20240805	32400	-51.94	20240326	14000	11.21	20240805	2.02	N	418550	100	31 억		454780	N	N	1041	N	00	N
72	20240911	101116	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15780	610	2	4.02	259540730	16640	17.59	15320	15800	15300	19720	10620	15170	15597.40	1.43	0	11352	16036	15602	15346	14912	14656	15475	14785	32	4550	100	10920	10	1	31772273	5014	27.98	3.68	12	0.05	564.00	4284.00	32400	20240326	-51.30	14000	20240805	12.71	32400	-51.30	20240326	14000	12.71	20240805	32400	-51.30	20240326	14000	12.71	20240805	2.02	N	418550	100	31 억		454780	N	N	1041	N	00	N
73	20240911	091135	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15410	240	2	1.58	67231560	4364	4.61	15320	15550	15300	19720	10620	15170	15405.95	1.43	0	3226	16036	15602	15346	14912	14656	15475	14785	32	4550	100	10920	10	1	31772273	4896	27.32	3.60	12	0.01	564.00	4284.00	32400	20240326	-52.44	14000	20240805	10.07	32400	-52.44	20240326	14000	10.07	20240805	32400	-52.44	20240326	14000	10.07	20240805	2.02	N	418550	100	31 억		454780	N	N	1041	N	00	N
74	20240910	161120	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15170	-440	5	-2.82	1447017040	94033	127.62	15550	15780	15090	20250	10930	15610	15388.41	1.45	0	-16080	16010	15810	15620	15420	15230	15715	15325	32	4640	100	11230	10	1	31772273	4820	26.90	3.54	12	0.30	564.00	4284.00	32400	20240326	-53.18	14000	20240805	8.36	32400	-53.18	20240326	14000	8.36	20240805	32400	-53.18	20240326	14000	8.36	20240805	2.03	N	418550	100	31 억		461301	N	N	1041	N	00	N
75	20240910	151133	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15180	-430	5	-2.75	1377490970	89443	121.39	15550	15780	15180	20250	10930	15610	15400.65	1.45	0	-17115	16010	15810	15620	15420	15230	15715	15325	32	4640	100	11230	10	1	31772273	4823	26.91	3.54	12	0.28	564.00	4284.00	32400	20240326	-53.15	14000	20240805	8.43	32400	-53.15	20240326	14000	8.43	20240805	32400	-53.15	20240326	14000	8.43	20240805	2.03	N	418550	100	31 억		461301	N	N	23	N	00	N
76	20240910	141124	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15280	-330	5	-2.11	1136061360	73586	99.87	15550	15780	15200	20250	10930	15610	15438.44	1.45	0	-18620	16010	15810	15620	15420	15230	15715	15325	32	4640	100	11230	10	1	31772273	4855	27.09	3.57	12	0.23	564.00	4284.00	32400	20240326	-52.84	14000	20240805	9.14	32400	-52.84	20240326	14000	9.14	20240805	32400	-52.84	20240326	14000	9.14	20240805	2.03	N	418550	100	31 억		461301	N	N	23	N	00	N
77	20240910	131126	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15300	-310	5	-1.99	1000971390	64734	87.85	15550	15780	15200	20250	10930	15610	15462.72	1.45	0	-22358	16010	15810	15620	15420	15230	15715	15325	32	4640	100	11230	10	1	31772273	4861	27.13	3.57	12	0.20	564.00	4284.00	32400	20240326	-52.78	14000	20240805	9.29	32400	-52.78	20240326	14000	9.29	20240805	32400	-52.78	20240326	14000	9.29	20240805	2.03	N	418550	100	31 억		461301	N	N	23	N	00	N
78	20240910	121123	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15320	-290	5	-1.86	843700780	54447	73.89	15550	15780	15310	20250	10930	15610	15495.71	1.45	0	-24178	16010	15810	15620	15420	15230	15715	15325	32	4640	100	11230	10	1	31772273	4868	27.16	3.58	12	0.17	564.00	4284.00	32400	20240326	-52.72	14000	20240805	9.43	32400	-52.72	20240326	14000	9.43	20240805	32400	-52.72	20240326	14000	9.43	20240805	2.03	N	418550	100	31 억		461301	N	N	23	N	00	N
79	20240910	111120	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15560	-50	5	-0.32	541976050	34855	47.30	15550	15780	15450	20250	10930	15610	15549.36	1.45	0	-9431	16010	15810	15620	15420	15230	15715	15325	32	4640	100	11230	10	1	31772273	4944	27.59	3.63	12	0.11	564.00	4284.00	32400	20240326	-51.98	14000	20240805	11.14	32400	-51.98	20240326	14000	11.14	20240805	32400	-51.98	20240326	14000	11.14	20240805	2.03	N	418550	100	31 억		461301	N	N	23	N	00	N
80	20240910	101125	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15490	-120	5	-0.77	448669120	28838	39.14	15550	15780	15450	20250	10930	15610	15558.17	1.45	0	-9408	16010	15810	15620	15420	15230	15715	15325	32	4640	100	11230	10	1	31772273	4922	27.46	3.62	12	0.09	564.00	4284.00	32400	20240326	-52.19	14000	20240805	10.64	32400	-52.19	20240326	14000	10.64	20240805	32400	-52.19	20240326	14000	10.64	20240805	2.03	N	418550	100	31 억		461301	N	N	23	N	00	N
81	20240910	091121	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15680	70	2	0.45	142303730	9118	12.37	15550	15780	15530	20250	10930	15610	15606.88	1.45	0	-3850	16010	15810	15620	15420	15230	15715	15325	32	4640	100	11230	10	1	31772273	4982	27.80	3.66	12	0.03	564.00	4284.00	32400	20240326	-51.60	14000	20240805	12.00	32400	-51.60	20240326	14000	12.00	20240805	32400	-51.60	20240326	14000	12.00	20240805	2.03	N	418550	100	31 억		461301	N	N	23	N	00	N
82	20240909	161059	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15610	-340	5	-2.13	1143045630	72857	63.74	15750	15820	15430	20700	11170	15950	15690.16	1.46	0	9366	17076	16512	16166	15602	15256	16340	15430	32	4750	100	11480	10	1	31772273	4960	27.68	3.64	12	0.23	564.00	4284.00	32400	20240326	-51.82	14000	20240805	11.50	32400	-51.82	20240326	14000	11.50	20240805	32400	-51.82	20240326	14000	11.50	20240805	2.05	N	418550	100	31 억		463071	N	N	23	N	00	N
83	20240909	151114	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15640	-310	5	-1.94	1052269300	67044	58.65	15750	15820	15430	20700	11170	15950	15695.20	1.46	0	7896	17076	16512	16166	15602	15256	16340	15430	32	4750	100	11480	10	1	31772273	4969	27.73	3.65	12	0.21	564.00	4284.00	32400	20240326	-51.73	14000	20240805	11.71	32400	-51.73	20240326	14000	11.71	20240805	32400	-51.73	20240326	14000	11.71	20240805	2.05	N	418550	100	31 억		463071	N	N	48	N	00	N
84	20240909	141112	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15790	-160	5	-1.00	855416940	54527	47.70	15750	15820	15430	20700	11170	15950	15687.95	1.46	0	6453	17076	16512	16166	15602	15256	16340	15430	32	4750	100	11480	10	1	31772273	5017	28.00	3.69	12	0.17	564.00	4284.00	32400	20240326	-51.27	14000	20240805	12.79	32400	-51.27	20240326	14000	12.79	20240805	32400	-51.27	20240326	14000	12.79	20240805	2.05	N	418550	100	31 억		463071	N	N	48	N	00	N
85	20240909	131110	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15780	-170	5	-1.07	759393120	48425	42.36	15750	15820	15430	20700	11170	15950	15681.84	1.46	0	8668	17076	16512	16166	15602	15256	16340	15430	32	4750	100	11480	10	1	31772273	5014	27.98	3.68	12	0.15	564.00	4284.00	32400	20240326	-51.30	14000	20240805	12.71	32400	-51.30	20240326	14000	12.71	20240805	32400	-51.30	20240326	14000	12.71	20240805	2.05	N	418550	100	31 억		463071	N	N	48	N	00	N
86	20240909	121105	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15760	-190	5	-1.19	687661540	43875	38.38	15750	15820	15430	20700	11170	15950	15673.20	1.46	0	8834	17076	16512	16166	15602	15256	16340	15430	32	4750	100	11480	10	1	31772273	5007	27.94	3.68	12	0.14	564.00	4284.00	32400	20240326	-51.36	14000	20240805	12.57	32400	-51.36	20240326	14000	12.57	20240805	32400	-51.36	20240326	14000	12.57	20240805	2.05	N	418550	100	31 억		463071	N	N	48	N	00	N
87	20240909	111106	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15710	-240	5	-1.50	584397660	37320	32.65	15750	15820	15430	20700	11170	15950	15659.10	1.46	0	6970	17076	16512	16166	15602	15256	16340	15430	32	4750	100	11480	10	1	31772273	4991	27.85	3.67	12	0.12	564.00	4284.00	32400	20240326	-51.51	14000	20240805	12.21	32400	-51.51	20240326	14000	12.21	20240805	32400	-51.51	20240326	14000	12.21	20240805	2.05	N	418550	100	31 억		463071	N	N	48	N	00	N
88	20240909	101108	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15670	-280	5	-1.76	443926820	28374	24.82	15750	15820	15430	20700	11170	15950	15645.55	1.46	0	7596	17076	16512	16166	15602	15256	16340	15430	32	4750	100	11480	10	1	31772273	4979	27.78	3.66	12	0.09	564.00	4284.00	32400	20240326	-51.64	14000	20240805	11.93	32400	-51.64	20240326	14000	11.93	20240805	32400	-51.64	20240326	14000	11.93	20240805	2.05	N	418550	100	31 억		463071	N	N	48	N	00	N
89	20240909	091102	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15630	-320	5	-2.01	246773240	15790	13.81	15750	15780	15430	20700	11170	15950	15628.45	1.46	0	5689	17076	16512	16166	15602	15256	16340	15430	32	4750	100	11480	10	1	31772273	4966	27.71	3.65	12	0.05	564.00	4284.00	32400	20240326	-51.76	14000	20240805	11.64	32400	-51.76	20240326	14000	11.64	20240805	32400	-51.76	20240326	14000	11.64	20240805	2.05	N	418550	100	31 억		463071	N	N	48	N	00	N
90	20240906	161048	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15950	-750	5	-4.49	1804787310	112291	120.00	16700	16730	15820	21700	11690	16700	16072.02	1.43	0	15952	17633	17166	16833	16366	16033	17000	16200	32	5000	100	12020	10	1	31772273	5068	28.28	3.72	12	0.35	564.00	4284.00	32400	20240326	-50.77	14000	20240805	13.93	32400	-50.77	20240326	14000	13.93	20240805	32400	-50.77	20240326	14000	13.93	20240805	2.10	N	418550	100	31 억		455080	N	N	48	N	00	N
91	20240906	151105	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15950	-750	5	-4.49	1721148760	107053	114.40	16700	16730	15820	21700	11690	16700	16076.96	1.43	0	15555	17633	17166	16833	16366	16033	17000	16200	32	5000	100	12020	10	1	31772273	5068	28.28	3.72	12	0.34	564.00	4284.00	32400	20240326	-50.77	14000	20240805	13.93	32400	-50.77	20240326	14000	13.93	20240805	32400	-50.77	20240326	14000	13.93	20240805	2.10	N	418550	100	31 억		455080	N	N	134	N	00	N
92	20240906	141115	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16010	-690	5	-4.13	1536235830	95479	102.03	16700	16730	15820	21700	11690	16700	16089.14	1.43	0	13465	17633	17166	16833	16366	16033	17000	16200	32	5000	100	12020	10	1	31772273	5087	28.39	3.74	12	0.30	564.00	4284.00	32400	20240326	-50.59	14000	20240805	14.36	32400	-50.59	20240326	14000	14.36	20240805	32400	-50.59	20240326	14000	14.36	20240805	2.10	N	418550	100	31 억		455080	N	N	134	N	00	N
93	20240906	131107	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16020	-680	5	-4.07	1391485280	86444	92.38	16700	16730	15820	21700	11690	16700	16096.26	1.43	0	12311	17633	17166	16833	16366	16033	17000	16200	32	5000	100	12020	10	1	31772273	5090	28.40	3.74	12	0.27	564.00	4284.00	32400	20240326	-50.56	14000	20240805	14.43	32400	-50.56	20240326	14000	14.43	20240805	32400	-50.56	20240326	14000	14.43	20240805	2.10	N	418550	100	31 억		455080	N	N	134	N	00	N
94	20240906	121108	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16120	-580	5	-3.47	1288308450	79994	85.49	16700	16730	15820	21700	11690	16700	16104.32	1.43	0	11877	17633	17166	16833	16366	16033	17000	16200	32	5000	100	12020	10	1	31772273	5122	28.58	3.76	12	0.25	564.00	4284.00	32400	20240326	-50.25	14000	20240805	15.14	32400	-50.25	20240326	14000	15.14	20240805	32400	-50.25	20240326	14000	15.14	20240805	2.10	N	418550	100	31 억		455080	N	N	134	N	00	N
95	20240906	111107	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16210	-490	5	-2.93	1094928500	67936	72.60	16700	16730	15820	21700	11690	16700	16116.20	1.43	0	14842	17633	17166	16833	16366	16033	17000	16200	32	5000	100	12020	10	1	31772273	5150	28.74	3.78	12	0.21	564.00	4284.00	32400	20240326	-49.97	14000	20240805	15.79	32400	-49.97	20240326	14000	15.79	20240805	32400	-49.97	20240326	14000	15.79	20240805	2.10	N	418550	100	31 억		455080	N	N	134	N	00	N
96	20240906	101102	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	15950	-750	5	-4.49	720658800	44559	47.62	16700	16730	15820	21700	11690	16700	16171.95	1.43	0	11697	17633	17166	16833	16366	16033	17000	16200	32	5000	100	12020	10	1	31772273	5068	28.28	3.72	12	0.14	564.00	4284.00	32400	20240326	-50.77	14000	20240805	13.93	32400	-50.77	20240326	14000	13.93	20240805	32400	-50.77	20240326	14000	13.93	20240805	2.10	N	418550	100	31 억		455080	N	N	134	N	00	N
97	20240906	091107	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16480	-220	5	-1.32	63253500	3803	4.06	16700	16730	16480	21700	11690	16700	16630.70	1.43	0	-1131	17633	17166	16833	16366	16033	17000	16200	32	5000	100	12020	10	1	31772273	5236	29.22	3.85	12	0.01	564.00	4284.00	32400	20240326	-49.14	14000	20240805	17.71	32400	-49.14	20240326	14000	17.71	20240805	32400	-49.14	20240326	14000	17.71	20240805	2.10	N	418550	100	31 억		455080	N	N	134	N	00	N
98	20240905	161045	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16700	-400	5	-2.34	1527860000	91120	60.15	17130	17300	16500	22200	11970	17100	16767.12	1.45	0	3667	17993	17546	17253	16806	16513	17400	16660	32	5100	100	12310	10	1	31772273	5306	29.61	3.90	12	0.29	564.00	4284.00	32400	20240326	-48.46	14000	20240805	19.29	32400	-48.46	20240326	14000	19.29	20240805	32400	-48.46	20240326	14000	19.29	20240805	2.12	N	418550	100	31 억		461072	N	N	134	N	00	N
99	20240905	151105	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16760	-340	5	-1.99	1455584300	86801	57.30	17130	17300	16500	22200	11970	17100	16768.74	1.45	0	2979	17993	17546	17253	16806	16513	17400	16660	32	5100	100	12310	10	1	31772273	5325	29.72	3.91	12	0.27	564.00	4284.00	32400	20240326	-48.27	14000	20240805	19.71	32400	-48.27	20240326	14000	19.71	20240805	32400	-48.27	20240326	14000	19.71	20240805	2.12	N	418550	100	31 억		461072	N	N	657	N	00	N
100	20240905	141100	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16500	-600	5	-3.51	1143533430	68014	44.89	17130	17300	16500	22200	11970	17100	16812.68	1.45	0	-6882	17993	17546	17253	16806	16513	17400	16660	32	5100	100	12310	10	1	31772273	5242	29.26	3.85	12	0.21	564.00	4284.00	32400	20240326	-49.07	14000	20240805	17.86	32400	-49.07	20240326	14000	17.86	20240805	32400	-49.07	20240326	14000	17.86	20240805	2.12	N	418550	100	31 억		461072	N	N	657	N	00	N
101	20240905	131059	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16670	-430	5	-2.51	973671320	57765	38.13	17130	17300	16570	22200	11970	17100	16855.21	1.45	0	-7200	17993	17546	17253	16806	16513	17400	16660	32	5100	100	12310	10	1	31772273	5296	29.56	3.89	12	0.18	564.00	4284.00	32400	20240326	-48.55	14000	20240805	19.07	32400	-48.55	20240326	14000	19.07	20240805	32400	-48.55	20240326	14000	19.07	20240805	2.12	N	418550	100	31 억		461072	N	N	657	N	00	N
102	20240905	121100	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16730	-370	5	-2.16	678897930	40021	26.42	17130	17300	16650	22200	11970	17100	16963.12	1.45	0	-10449	17993	17546	17253	16806	16513	17400	16660	32	5100	100	12310	10	1	31772273	5316	29.66	3.91	12	0.13	564.00	4284.00	32400	20240326	-48.36	14000	20240805	19.50	32400	-48.36	20240326	14000	19.50	20240805	32400	-48.36	20240326	14000	19.50	20240805	2.12	N	418550	100	31 억		461072	N	N	657	N	00	N
103	20240905	111055	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	16830	-270	5	-1.58	566494220	33297	21.98	17130	17300	16750	22200	11970	17100	17013.05	1.45	0	-9914	17993	17546	17253	16806	16513	17400	16660	32	5100	100	12310	10	1	31772273	5347	29.84	3.93	12	0.10	564.00	4284.00	32400	20240326	-48.06	14000	20240805	20.21	32400	-48.06	20240326	14000	20.21	20240805	32400	-48.06	20240326	14000	20.21	20240805	2.12	N	418550	100	31 억		461072	N	N	657	N	00	N
104	20240905	101058	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17090	-10	5	-0.06	271305560	15842	10.46	17130	17300	17000	22200	11970	17100	17125.92	1.45	0	-2723	17993	17546	17253	16806	16513	17400	16660	32	5100	100	12310	10	1	31772273	5430	30.30	3.99	12	0.05	564.00	4284.00	32400	20240326	-47.25	14000	20240805	22.07	32400	-47.25	20240326	14000	22.07	20240805	32400	-47.25	20240326	14000	22.07	20240805	2.12	N	418550	100	31 억		461072	N	N	657	N	00	N
105	20240905	091103	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17140	40	2	0.23	73465340	4273	2.82	17130	17300	17120	22200	11970	17100	17195.70	1.45	0	-3238	17993	17546	17253	16806	16513	17400	16660	32	5100	100	12310	10	1	31772273	5446	30.39	4.00	12	0.01	564.00	4284.00	32400	20240326	-47.10	14000	20240805	22.43	32400	-47.10	20240326	14000	22.43	20240805	32400	-47.10	20240326	14000	22.43	20240805	2.12	N	418550	100	31 억		461072	N	N	657	N	00	N
106	20240904	161035	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17100	-980	5	-5.42	2607426370	150778	113.98	17500	17700	16960	23500	12660	18080	17293.14	1.50	0	-25031	18773	18426	18173	17826	17573	18300	17700	32	5420	100	13010	10	1	31772273	5433	30.32	3.99	12	0.47	564.00	4284.00	32400	20240326	-47.22	14000	20240805	22.14	32400	-47.22	20240326	14000	22.14	20240805	32400	-47.22	20240326	14000	22.14	20240805	2.09	N	418550	100	31 억		476038	N	N	657	N	00	N
107	20240904	151046	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17100	-980	5	-5.42	2534578970	146511	110.76	17500	17700	16960	23500	12660	18080	17299.11	1.50	0	-24724	18773	18426	18173	17826	17573	18300	17700	32	5420	100	13010	10	1	31772273	5433	30.32	3.99	12	0.46	564.00	4284.00	32400	20240326	-47.22	14000	20240805	22.14	32400	-47.22	20240326	14000	22.14	20240805	32400	-47.22	20240326	14000	22.14	20240805	2.09	N	418550	100	31 억		476038	N	N	412	N	00	N
108	20240904	141049	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17000	-1080	5	-5.97	2261285300	130449	98.61	17500	17700	17000	23500	12660	18080	17334.13	1.50	0	-22871	18773	18426	18173	17826	17573	18300	17700	32	5420	100	13010	10	1	31772273	5401	30.14	3.97	12	0.41	564.00	4284.00	32400	20240326	-47.53	14000	20240805	21.43	32400	-47.53	20240326	14000	21.43	20240805	32400	-47.53	20240326	14000	21.43	20240805	2.09	N	418550	100	31 억		476038	N	N	412	N	00	N
109	20240904	131046	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17160	-920	5	-5.09	2108005200	121453	91.81	17500	17700	17000	23500	12660	18080	17356.03	1.50	0	-21382	18773	18426	18173	17826	17573	18300	17700	32	5420	100	13010	10	1	31772273	5452	30.43	4.01	12	0.38	564.00	4284.00	32400	20240326	-47.04	14000	20240805	22.57	32400	-47.04	20240326	14000	22.57	20240805	32400	-47.04	20240326	14000	22.57	20240805	2.09	N	418550	100	31 억		476038	N	N	412	N	00	N
110	20240904	121044	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17160	-920	5	-5.09	1880543740	108168	81.77	17500	17700	17160	23500	12660	18080	17384.83	1.50	0	-18534	18773	18426	18173	17826	17573	18300	17700	32	5420	100	13010	10	1	31772273	5452	30.43	4.01	12	0.34	564.00	4284.00	32400	20240326	-47.04	14000	20240805	22.57	32400	-47.04	20240326	14000	22.57	20240805	32400	-47.04	20240326	14000	22.57	20240805	2.09	N	418550	100	31 억		476038	N	N	412	N	00	N
111	20240904	111039	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17250	-830	5	-4.59	1641550260	94282	71.27	17500	17700	17220	23500	12660	18080	17410.44	1.50	0	-8086	18773	18426	18173	17826	17573	18300	17700	32	5420	100	13010	10	1	31772273	5481	30.59	4.03	12	0.30	564.00	4284.00	32400	20240326	-46.76	14000	20240805	23.21	32400	-46.76	20240326	14000	23.21	20240805	32400	-46.76	20240326	14000	23.21	20240805	2.09	N	418550	100	31 억		476038	N	N	412	N	00	N
112	20240904	101041	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17400	-680	5	-3.76	1299405360	74514	56.33	17500	17700	17250	23500	12660	18080	17437.65	1.50	0	384	18773	18426	18173	17826	17573	18300	17700	32	5420	100	13010	10	1	31772273	5528	30.85	4.06	12	0.23	564.00	4284.00	32400	20240326	-46.30	14000	20240805	24.29	32400	-46.30	20240326	14000	24.29	20240805	32400	-46.30	20240326	14000	24.29	20240805	2.09	N	418550	100	31 억		476038	N	N	412	N	00	N
113	20240904	091048	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17460	-620	5	-3.43	602173890	34428	26.03	17500	17700	17300	23500	12660	18080	17489.31	1.50	0	7066	18773	18426	18173	17826	17573	18300	17700	32	5420	100	13010	10	1	31772273	5547	30.96	4.08	12	0.11	564.00	4284.00	32400	20240326	-46.11	14000	20240805	24.71	32400	-46.11	20240326	14000	24.71	20240805	32400	-46.11	20240326	14000	24.71	20240805	2.09	N	418550	100	31 억		476038	N	N	412	N	00	N
114	20240903	161028	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18080	40	2	0.22	2410649090	132077	84.43	18290	18520	17920	23450	12630	18040	18251.91	1.47	0	14216	18660	18350	18080	17770	17500	18505	17925	32	5410	100	12980	10	1	31772273	5744	32.06	4.22	12	0.42	564.00	4284.00	32400	20240326	-44.20	14000	20240805	29.14	32400	-44.20	20240326	14000	29.14	20240805	32400	-44.20	20240326	14000	29.14	20240805	2.09	N	418550	100	31 억		465871	N	N	412	N	00	N
115	20240903	151037	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18060	20	2	0.11	2287204440	125233	80.06	18290	18520	17920	23450	12630	18040	18263.59	1.47	0	14701	18660	18350	18080	17770	17500	18505	17925	32	5410	100	12980	10	1	31772273	5738	32.02	4.22	12	0.39	564.00	4284.00	32400	20240326	-44.26	14000	20240805	29.00	32400	-44.26	20240326	14000	29.00	20240805	32400	-44.26	20240326	14000	29.00	20240805	2.09	N	418550	100	31 억		465871	N	N	2292	N	00	N
116	20240903	141037	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18130	90	2	0.50	2157118890	118045	75.46	18290	18520	17920	23450	12630	18040	18273.70	1.47	0	15275	18660	18350	18080	17770	17500	18505	17925	32	5410	100	12980	10	1	31772273	5760	32.15	4.23	12	0.37	564.00	4284.00	32400	20240326	-44.04	14000	20240805	29.50	32400	-44.04	20240326	14000	29.50	20240805	32400	-44.04	20240326	14000	29.50	20240805	2.09	N	418550	100	31 억		465871	N	N	2292	N	00	N
117	20240903	131038	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18160	120	2	0.67	2053214090	112304	71.79	18290	18520	17920	23450	12630	18040	18282.64	1.47	0	16008	18660	18350	18080	17770	17500	18505	17925	32	5410	100	12980	10	1	31772273	5770	32.20	4.24	12	0.35	564.00	4284.00	32400	20240326	-43.95	14000	20240805	29.71	32400	-43.95	20240326	14000	29.71	20240805	32400	-43.95	20240326	14000	29.71	20240805	2.09	N	418550	100	31 억		465871	N	N	2292	N	00	N
118	20240903	121025	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18170	130	2	0.72	1849671680	101064	64.61	18290	18520	17920	23450	12630	18040	18301.98	1.47	0	15566	18660	18350	18080	17770	17500	18505	17925	32	5410	100	12980	10	1	31772273	5773	32.22	4.24	12	0.32	564.00	4284.00	32400	20240326	-43.92	14000	20240805	29.79	32400	-43.92	20240326	14000	29.79	20240805	32400	-43.92	20240326	14000	29.79	20240805	2.09	N	418550	100	31 억		465871	N	N	2292	N	00	N
119	20240903	111024	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18100	60	2	0.33	1720513040	93941	60.05	18290	18520	17920	23450	12630	18040	18314.83	1.47	0	16975	18660	18350	18080	17770	17500	18505	17925	32	5410	100	12980	10	1	31772273	5751	32.09	4.23	12	0.30	564.00	4284.00	32400	20240326	-44.14	14000	20240805	29.29	32400	-44.14	20240326	14000	29.29	20240805	32400	-44.14	20240326	14000	29.29	20240805	2.09	N	418550	100	31 억		465871	N	N	2292	N	00	N
120	20240903	101023	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18280	240	2	1.33	1446063650	78814	50.38	18290	18520	17920	23450	12630	18040	18347.80	1.47	0	18958	18660	18350	18080	17770	17500	18505	17925	32	5410	100	12980	10	1	31772273	5808	32.41	4.27	12	0.25	564.00	4284.00	32400	20240326	-43.58	14000	20240805	30.57	32400	-43.58	20240326	14000	30.57	20240805	32400	-43.58	20240326	14000	30.57	20240805	2.09	N	418550	100	31 억		465871	N	N	2292	N	00	N
121	20240903	091028	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17980	-60	5	-0.33	237097020	13010	8.32	18290	18350	17960	23450	12630	18040	18224.21	1.47	0	-7556	18660	18350	18080	17770	17500	18505	17925	32	5410	100	12980	10	1	31772273	5713	31.88	4.20	12	0.04	564.00	4284.00	32400	20240326	-44.51	14000	20240805	28.43	32400	-44.51	20240326	14000	28.43	20240805	32400	-44.51	20240326	14000	28.43	20240805	2.09	N	418550	100	31 억		465871	N	N	2292	N	00	N
122	20240902	161016	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18040	60	2	0.33	2825588270	155962	121.04	17980	18390	17810	23350	12590	17980	18117.18	1.52	0	-24828	18480	18230	17730	17480	16980	18355	17605	32	5370	100	12940	10	1	31772273	5732	31.99	4.21	12	0.49	564.00	4284.00	32400	20240326	-44.32	14000	20240805	28.86	32400	-44.32	20240326	14000	28.86	20240805	32400	-44.32	20240326	14000	28.86	20240805	2.11	N	418550	100	31 억		484072	N	N	2292	N	00	N
123	20240902	151032	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18020	40	2	0.22	2750097030	151777	117.79	17980	18390	17810	23350	12590	17980	18119.33	1.52	0	-25423	18480	18230	17730	17480	16980	18355	17605	32	5370	100	12940	10	1	31772273	5725	31.95	4.21	12	0.48	564.00	4284.00	32400	20240326	-44.38	14000	20240805	28.71	32400	-44.38	20240326	14000	28.71	20240805	32400	-44.38	20240326	14000	28.71	20240805	2.11	N	418550	100	31 억		484072	N	N	933	N	00	N
124	20240902	141028	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18040	60	2	0.33	2507042690	138278	107.32	17980	18390	17810	23350	12590	17980	18130.45	1.52	0	-23530	18480	18230	17730	17480	16980	18355	17605	32	5370	100	12940	10	1	31772273	5732	31.99	4.21	12	0.44	564.00	4284.00	32400	20240326	-44.32	14000	20240805	28.86	32400	-44.32	20240326	14000	28.86	20240805	32400	-44.32	20240326	14000	28.86	20240805	2.11	N	418550	100	31 억		484072	N	N	933	N	00	N
125	20240902	131025	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18160	180	2	1.00	2225402050	122736	95.26	17980	18390	17810	23350	12590	17980	18131.62	1.52	0	-18381	18480	18230	17730	17480	16980	18355	17605	32	5370	100	12940	10	1	31772273	5770	32.20	4.24	12	0.39	564.00	4284.00	32400	20240326	-43.95	14000	20240805	29.71	32400	-43.95	20240326	14000	29.71	20240805	32400	-43.95	20240326	14000	29.71	20240805	2.11	N	418550	100	31 억		484072	N	N	933	N	00	N
126	20240902	121030	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18110	130	2	0.72	2094821480	115530	89.66	17980	18390	17810	23350	12590	17980	18132.27	1.52	0	-20653	18480	18230	17730	17480	16980	18355	17605	32	5370	100	12940	10	1	31772273	5754	32.11	4.23	12	0.36	564.00	4284.00	32400	20240326	-44.10	14000	20240805	29.36	32400	-44.10	20240326	14000	29.36	20240805	32400	-44.10	20240326	14000	29.36	20240805	2.11	N	418550	100	31 억		484072	N	N	933	N	00	N
127	20240902	111018	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18070	90	2	0.50	1856433850	102333	79.42	17980	18390	17810	23350	12590	17980	18141.11	1.52	0	-17521	18480	18230	17730	17480	16980	18355	17605	32	5370	100	12940	10	1	31772273	5741	32.04	4.22	12	0.32	564.00	4284.00	32400	20240326	-44.23	14000	20240805	29.07	32400	-44.23	20240326	14000	29.07	20240805	32400	-44.23	20240326	14000	29.07	20240805	2.11	N	418550	100	31 억		484072	N	N	933	N	00	N
128	20240902	101017	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17970	-10	5	-0.06	1497344690	82542	64.06	17980	18390	17810	23350	12590	17980	18140.40	1.52	0	-15190	18480	18230	17730	17480	16980	18355	17605	32	5370	100	12940	10	1	31772273	5709	31.86	4.19	12	0.26	564.00	4284.00	32400	20240326	-44.54	14000	20240805	28.36	32400	-44.54	20240326	14000	28.36	20240805	32400	-44.54	20240326	14000	28.36	20240805	2.11	N	418550	100	31 억		484072	N	N	933	N	00	N
129	20240902	091012	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18050	70	2	0.39	136825540	7615	5.91	17980	18060	17810	23350	12590	17980	17967.90	1.52	0	-961	18480	18230	17730	17480	16980	18355	17605	32	5370	100	12940	10	1	31772273	5735	32.00	4.21	12	0.02	564.00	4284.00	32400	20240326	-44.29	14000	20240805	28.93	32400	-44.29	20240326	14000	28.93	20240805	32400	-44.29	20240326	14000	28.93	20240805	2.11	N	418550	100	31 억		484072	N	N	933	N	00	N