KissMeData/215200/price/prices-20241001.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	20241031	161045	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	43200	1050	2	2.49	1020608450	24069	144.76	41750	43200	41250	54700	29550	42150	42403.02	26.84	0	1410	43250	42700	42400	41850	41550	42550	41700	12	12550	100	31190	50	1	11461955	4952	5.40	1.05	12	0.21	8006.00	41154.00	68900	20240208	-37.30	41250	20241031	4.73	68900	-37.30	20240208	41250	4.73	20241031	68900	-37.30	20240208	41250	4.73	20241031	0.69	N	215200	100	11 억		3076003	N	N	136	N	00	N
3	20241031	151102	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42750	600	2	1.42	857847400	20292	122.04	41750	42950	41250	54700	29550	42150	42275.15	26.84	0	-9	43250	42700	42400	41850	41550	42550	41700	12	12550	100	31190	50	1	11461955	4900	5.34	1.04	12	0.18	8006.00	41154.00	68900	20240208	-37.95	41250	20241031	3.64	68900	-37.95	20240208	41250	3.64	20241031	68900	-37.95	20240208	41250	3.64	20241031	0.69	N	215200	100	11 억		3076003	N	N	3	N	00	N
4	20241031	141100	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42800	650	2	1.54	676038850	16041	96.48	41750	42950	41250	54700	29550	42150	42144.43	26.84	0	796	43250	42700	42400	41850	41550	42550	41700	12	12550	100	31190	50	1	11461955	4906	5.35	1.04	12	0.14	8006.00	41154.00	68900	20240208	-37.88	41250	20241031	3.76	68900	-37.88	20240208	41250	3.76	20241031	68900	-37.88	20240208	41250	3.76	20241031	0.69	N	215200	100	11 억		3076003	N	N	3	N	00	N
5	20241031	131059	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42650	500	2	1.19	519258650	12375	74.43	41750	42800	41250	54700	29550	42150	41960.29	26.84	0	900	43250	42700	42400	41850	41550	42550	41700	12	12550	100	31190	50	1	11461955	4889	5.33	1.04	12	0.11	8006.00	41154.00	68900	20240208	-38.10	41250	20241031	3.39	68900	-38.10	20240208	41250	3.39	20241031	68900	-38.10	20240208	41250	3.39	20241031	0.69	N	215200	100	11 억		3076003	N	N	3	N	00	N
6	20241031	121058	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42350	200	2	0.47	419981800	10042	60.40	41750	42450	41250	54700	29550	42150	41822.53	26.84	0	32	43250	42700	42400	41850	41550	42550	41700	12	12550	100	31190	50	1	11461955	4854	5.29	1.03	12	0.09	8006.00	41154.00	68900	20240208	-38.53	41250	20241031	2.67	68900	-38.53	20240208	41250	2.67	20241031	68900	-38.53	20240208	41250	2.67	20241031	0.69	N	215200	100	11 억		3076003	N	N	3	N	00	N
7	20241031	111058	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42000	-150	5	-0.36	328568200	7874	47.36	41750	42200	41250	54700	29550	42150	41728.24	26.84	0	-423	43250	42700	42400	41850	41550	42550	41700	12	12550	100	31190	50	1	11461955	4814	5.25	1.02	12	0.07	8006.00	41154.00	68900	20240208	-39.04	41250	20241031	1.82	68900	-39.04	20240208	41250	1.82	20241031	68900	-39.04	20240208	41250	1.82	20241031	0.69	N	215200	100	11 억		3076003	N	N	3	N	00	N
8	20241031	101058	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	41700	-450	5	-1.07	211804350	5087	30.59	41750	42150	41250	54700	29550	42150	41636.40	26.84	0	-988	43250	42700	42400	41850	41550	42550	41700	12	12550	100	31190	50	1	11461955	4780	5.21	1.01	12	0.04	8006.00	41154.00	68900	20240208	-39.48	41250	20241031	1.09	68900	-39.48	20240208	41250	1.09	20241031	68900	-39.48	20240208	41250	1.09	20241031	0.69	N	215200	100	11 억		3076003	N	N	3	N	00	N
9	20241031	091057	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	41350	-800	5	-1.90	48868250	1178	7.08	41750	42150	41250	54700	29550	42150	41484.08	26.84	0	-436	43250	42700	42400	41850	41550	42550	41700	12	12550	100	31190	50	1	11461955	4740	5.16	1.00	12	0.01	8006.00	41154.00	68900	20240208	-39.99	41250	20241031	0.24	68900	-39.99	20240208	41250	0.24	20241031	68900	-39.99	20240208	41250	0.24	20241031	0.69	N	215200	100	11 억		3076003	N	N	3	N	00	N
10	20241030	161054	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42150	-750	5	-1.75	704881950	16613	88.49	42900	42950	42100	55700	30050	42900	42429.54	26.82	0	3800	43700	43300	42550	42150	41400	43500	42350	12	12800	100	31740	50	1	11461955	4831	5.26	1.02	12	0.14	8006.00	41154.00	68900	20240208	-38.82	41550	20241025	1.44	68900	-38.82	20240208	41550	1.44	20241025	68900	-38.82	20240208	41550	1.44	20241025	0.69	N	215200	100	11 억		3073976	N	N	3	N	00	N
11	20241030	151119	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42450	-450	5	-1.05	663602350	15637	83.29	42900	42950	42100	55700	30050	42900	42437.96	26.82	0	3933	43700	43300	42550	42150	41400	43500	42350	12	12800	100	31740	50	1	11461955	4866	5.30	1.03	12	0.14	8006.00	41154.00	68900	20240208	-38.39	41550	20241025	2.17	68900	-38.39	20240208	41550	2.17	20241025	68900	-38.39	20240208	41550	2.17	20241025	0.69	N	215200	100	11 억		3073976	N	N	62	N	00	N
12	20241030	141056	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42300	-600	5	-1.40	575432650	13556	72.21	42900	42950	42100	55700	30050	42900	42448.56	26.82	0	3415	43700	43300	42550	42150	41400	43500	42350	12	12800	100	31740	50	1	11461955	4848	5.28	1.03	12	0.12	8006.00	41154.00	68900	20240208	-38.61	41550	20241025	1.81	68900	-38.61	20240208	41550	1.81	20241025	68900	-38.61	20240208	41550	1.81	20241025	0.69	N	215200	100	11 억		3073976	N	N	62	N	00	N
13	20241030	131103	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42200	-700	5	-1.63	520063600	12245	65.22	42900	42950	42100	55700	30050	42900	42471.51	26.82	0	3742	43700	43300	42550	42150	41400	43500	42350	12	12800	100	31740	50	1	11461955	4837	5.27	1.03	12	0.11	8006.00	41154.00	68900	20240208	-38.75	41550	20241025	1.56	68900	-38.75	20240208	41550	1.56	20241025	68900	-38.75	20240208	41550	1.56	20241025	0.69	N	215200	100	11 억		3073976	N	N	62	N	00	N
14	20241030	121119	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42350	-550	5	-1.28	319924450	7505	39.98	42900	42950	42350	55700	30050	42900	42628.17	26.82	0	1588	43700	43300	42550	42150	41400	43500	42350	12	12800	100	31740	50	1	11461955	4854	5.29	1.03	12	0.07	8006.00	41154.00	68900	20240208	-38.53	41550	20241025	1.93	68900	-38.53	20240208	41550	1.93	20241025	68900	-38.53	20240208	41550	1.93	20241025	0.69	N	215200	100	11 억		3073976	N	N	62	N	00	N
15	20241030	111059	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42600	-300	5	-0.70	247755050	5807	30.93	42900	42950	42500	55700	30050	42900	42664.90	26.82	0	1556	43700	43300	42550	42150	41400	43500	42350	12	12800	100	31740	50	1	11461955	4883	5.32	1.04	12	0.05	8006.00	41154.00	68900	20240208	-38.17	41550	20241025	2.53	68900	-38.17	20240208	41550	2.53	20241025	68900	-38.17	20240208	41550	2.53	20241025	0.69	N	215200	100	11 억		3073976	N	N	62	N	00	N
16	20241030	101053	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42650	-250	5	-0.58	151222750	3541	18.86	42900	42950	42500	55700	30050	42900	42706.23	26.82	0	911	43700	43300	42550	42150	41400	43500	42350	12	12800	100	31740	50	1	11461955	4889	5.33	1.04	12	0.03	8006.00	41154.00	68900	20240208	-38.10	41550	20241025	2.65	68900	-38.10	20240208	41550	2.65	20241025	68900	-38.10	20240208	41550	2.65	20241025	0.69	N	215200	100	11 억		3073976	N	N	62	N	00	N
17	20241030	091100	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42650	-250	5	-0.58	5211050	122	0.65	42900	42900	42500	55700	30050	42900	42713.52	26.82	0	8	43700	43300	42550	42150	41400	43500	42350	12	12800	100	31740	50	1	11461955	4889	5.33	1.04	12	0.00	8006.00	41154.00	68900	20240208	-38.10	41550	20241025	2.65	68900	-38.10	20240208	41550	2.65	20241025	68900	-38.10	20240208	41550	2.65	20241025	0.69	N	215200	100	11 억		3073976	N	N	62	N	00	N
18	20241029	161019	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42900	250	2	0.59	793496400	18710	153.81	42100	42950	41800	55400	29900	42650	42410.28	26.83	8	-2486	43283	42966	42483	42166	41683	43125	42325	12	12750	100	31560	50	1	11461955	4917	5.36	1.04	12	0.16	8006.00	41154.00	68900	20240208	-37.74	41550	20241025	3.25	68900	-37.74	20240208	41550	3.25	20241025	68900	-37.74	20240208	41550	3.25	20241025	0.71	N	215200	100	11 억		3075051	N	N	62	N	00	N
19	20241029	151035	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42700	50	2	0.12	685301000	16182	133.03	42100	42950	41800	55400	29900	42650	42349.59	26.83	8	-2086	43283	42966	42483	42166	41683	43125	42325	12	12750	100	31560	50	1	11461955	4894	5.33	1.04	12	0.14	8006.00	41154.00	68900	20240208	-38.03	41550	20241025	2.77	68900	-38.03	20240208	41550	2.77	20241025	68900	-38.03	20240208	41550	2.77	20241025	0.71	N	215200	100	11 억		3075051	N	N	7	N	00	N
20	20241029	140915	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42550	-100	5	-0.23	437580350	10387	85.39	42100	42600	41800	55400	29900	42650	42127.69	26.83	8	-1845	43283	42966	42483	42166	41683	43125	42325	12	12750	100	31560	50	1	11461955	4877	5.31	1.03	12	0.09	8006.00	41154.00	68900	20240208	-38.24	41550	20241025	2.41	68900	-38.24	20240208	41550	2.41	20241025	68900	-38.24	20240208	41550	2.41	20241025	0.71	N	215200	100	11 억		3075051	N	N	7	N	00	N
21	20241029	131028	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42150	-500	5	-1.17	337799750	8037	66.07	42100	42350	41800	55400	29900	42650	42030.58	26.83	8	-2269	43283	42966	42483	42166	41683	43125	42325	12	12750	100	31560	50	1	11461955	4831	5.26	1.02	12	0.07	8006.00	41154.00	68900	20240208	-38.82	41550	20241025	1.44	68900	-38.82	20240208	41550	1.44	20241025	68900	-38.82	20240208	41550	1.44	20241025	0.71	N	215200	100	11 억		3075051	N	N	7	N	00	N
22	20241029	121028	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42050	-600	5	-1.41	267750650	6376	52.42	42100	42250	41800	55400	29900	42650	41993.51	26.83	8	-1772	43283	42966	42483	42166	41683	43125	42325	12	12750	100	31560	50	1	11461955	4820	5.25	1.02	12	0.06	8006.00	41154.00	68900	20240208	-38.97	41550	20241025	1.20	68900	-38.97	20240208	41550	1.20	20241025	68900	-38.97	20240208	41550	1.20	20241025	0.71	N	215200	100	11 억		3075051	N	N	7	N	00	N
23	20241029	111046	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41850	-800	5	-1.88	200684600	4780	39.30	42100	42250	41800	55400	29900	42650	41984.23	26.83	8	-2029	43283	42966	42483	42166	41683	43125	42325	12	12750	100	31560	50	1	11461955	4797	5.23	1.02	12	0.04	8006.00	41154.00	68900	20240208	-39.26	41550	20241025	0.72	68900	-39.26	20240208	41550	0.72	20241025	68900	-39.26	20240208	41550	0.72	20241025	0.71	N	215200	100	11 억		3075051	N	N	7	N	00	N
24	20241029	101025	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41850	-800	5	-1.88	146842800	3495	28.73	42100	42250	41800	55400	29900	42650	42015.11	26.83	8	-1513	43283	42966	42483	42166	41683	43125	42325	12	12750	100	31560	50	1	11461955	4797	5.23	1.02	12	0.03	8006.00	41154.00	68900	20240208	-39.26	41550	20241025	0.72	68900	-39.26	20240208	41550	0.72	20241025	68900	-39.26	20240208	41550	0.72	20241025	0.71	N	215200	100	11 억		3075051	N	N	7	N	00	N
25	20241028	161016	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42650	550	2	1.31	515732650	12139	91.15	42100	42800	42000	54700	29500	42100	42485.58	26.83	0	3320	43066	42582	42066	41582	41066	42325	41325	12	12600	100	31150	50	1	11461955	4889	5.33	1.04	12	0.11	8006.00	41154.00	68900	20240208	-38.10	41550	20241025	2.65	68900	-38.10	20240208	41550	2.65	20241025	68900	-38.10	20240208	41550	2.65	20241025	0.72	N	215200	100	11 억		3075033	N	N	7	N	00	N
26	20241028	151023	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42350	250	2	0.59	473589750	11148	83.71	42100	42800	42000	54700	29500	42100	42482.04	26.83	0	3627	43066	42582	42066	41582	41066	42325	41325	12	12600	100	31150	50	1	11461955	4854	5.29	1.03	12	0.10	8006.00	41154.00	68900	20240208	-38.53	41550	20241025	1.93	68900	-38.53	20240208	41550	1.93	20241025	68900	-38.53	20240208	41550	1.93	20241025	0.72	N	215200	100	11 억		3075033	N	N	0	N	00	N
27	20241028	141025	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42550	450	2	1.07	389636000	9169	68.85	42100	42800	42000	54700	29500	42100	42494.93	26.83	0	2733	43066	42582	42066	41582	41066	42325	41325	12	12600	100	31150	50	1	11461955	4877	5.31	1.03	12	0.08	8006.00	41154.00	68900	20240208	-38.24	41550	20241025	2.41	68900	-38.24	20240208	41550	2.41	20241025	68900	-38.24	20240208	41550	2.41	20241025	0.72	N	215200	100	11 억		3075033	N	N	0	N	00	N
28	20241028	131019	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42700	600	2	1.43	264130650	6223	46.73	42100	42800	42000	54700	29500	42100	42444.26	26.83	0	1746	43066	42582	42066	41582	41066	42325	41325	12	12600	100	31150	50	1	11461955	4894	5.33	1.04	12	0.05	8006.00	41154.00	68900	20240208	-38.03	41550	20241025	2.77	68900	-38.03	20240208	41550	2.77	20241025	68900	-38.03	20240208	41550	2.77	20241025	0.72	N	215200	100	11 억		3075033	N	N	0	N	00	N
29	20241028	121022	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42700	600	2	1.43	190483350	4497	33.77	42100	42750	42000	54700	29500	42100	42357.87	26.83	0	1357	43066	42582	42066	41582	41066	42325	41325	12	12600	100	31150	50	1	11461955	4894	5.33	1.04	12	0.04	8006.00	41154.00	68900	20240208	-38.03	41550	20241025	2.77	68900	-38.03	20240208	41550	2.77	20241025	68900	-38.03	20240208	41550	2.77	20241025	0.72	N	215200	100	11 억		3075033	N	N	0	N	00	N
30	20241028	110852	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42400	300	2	0.71	133244800	3153	23.68	42100	42500	42000	54700	29500	42100	42259.69	26.83	0	1238	43066	42582	42066	41582	41066	42325	41325	12	12600	100	31150	50	1	11461955	4860	5.30	1.03	12	0.03	8006.00	41154.00	68900	20240208	-38.46	41550	20241025	2.05	68900	-38.46	20240208	41550	2.05	20241025	68900	-38.46	20240208	41550	2.05	20241025	0.72	N	215200	100	11 억		3075033	N	N	0	N	00	N
31	20241028	101010	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42500	400	2	0.95	92898700	2201	16.53	42100	42500	42000	54700	29500	42100	42207.50	26.83	0	711	43066	42582	42066	41582	41066	42325	41325	12	12600	100	31150	50	1	11461955	4871	5.31	1.03	12	0.02	8006.00	41154.00	68900	20240208	-38.32	41550	20241025	2.29	68900	-38.32	20240208	41550	2.29	20241025	68900	-38.32	20240208	41550	2.29	20241025	0.72	N	215200	100	11 억		3075033	N	N	0	N	00	N
32	20241028	091017	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42100	0	3	0.00	13328750	317	2.38	42100	42100	42000	54700	29500	42100	42046.53	26.83	0	71	43066	42582	42066	41582	41066	42325	41325	12	12600	100	31150	50	1	11461955	4825	5.26	1.02	12	0.00	8006.00	41154.00	68900	20240208	-38.90	41550	20241025	1.32	68900	-38.90	20240208	41550	1.32	20241025	68900	-38.90	20240208	41550	1.32	20241025	0.72	N	215200	100	11 억		3075033	N	N	0	N	00	N
33	20241025	161020	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42100	-50	5	-0.12	557820850	13308	83.12	42550	42550	41550	54700	29550	42150	41915.98	26.87	0	-3508	42916	42532	42266	41882	41616	42400	41750	12	12550	100	31190	50	1	11461955	4825	5.26	1.02	12	0.12	8006.00	41154.00	68900	20240208	-38.90	41550	20241025	1.32	68900	-38.90	20240208	41550	1.32	20241025	68900	-38.90	20240208	41550	1.32	20241025	0.71	N	215200	100	11 억		3079863	N	N	240	N	00	N
34	20241025	151021	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	41900	-250	5	-0.59	504140300	12031	75.15	42550	42550	41550	54700	29550	42150	41903.44	26.87	0	-3458	42916	42532	42266	41882	41616	42400	41750	12	12550	100	31190	50	1	11461955	4803	5.23	1.02	12	0.10	8006.00	41154.00	68900	20240208	-39.19	41550	20241025	0.84	68900	-39.19	20240208	41550	0.84	20241025	68900	-39.19	20240208	41550	0.84	20241025	0.71	N	215200	100	11 억		3079863	N	N	240	N	00	N
35	20241025	141019	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	41700	-450	5	-1.07	424882450	10135	63.30	42550	42550	41550	54700	29550	42150	41922.29	26.87	0	-3501	42916	42532	42266	41882	41616	42400	41750	12	12550	100	31190	50	1	11461955	4780	5.21	1.01	12	0.09	8006.00	41154.00	68900	20240208	-39.48	41550	20241025	0.36	68900	-39.48	20240208	41550	0.36	20241025	68900	-39.48	20240208	41550	0.36	20241025	0.71	N	215200	100	11 억		3079863	N	N	240	N	00	N
36	20241025	131022	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41950	-200	5	-0.47	258642850	6149	38.41	42550	42550	41850	54700	29550	42150	42062.59	26.87	0	-2008	42916	42532	42266	41882	41616	42400	41750	12	12550	100	31190	50	1	11461955	4808	5.24	1.02	12	0.05	8006.00	41154.00	68900	20240208	-39.11	41600	20241023	0.84	68900	-39.11	20240208	41600	0.84	20241023	68900	-39.11	20240208	41600	0.84	20241023	0.71	N	215200	100	11 억		3079863	N	N	240	N	00	N
37	20241025	121023	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41900	-250	5	-0.59	238709900	5674	35.44	42550	42550	41850	54700	29550	42150	42070.83	26.87	0	-1857	42916	42532	42266	41882	41616	42400	41750	12	12550	100	31190	50	1	11461955	4803	5.23	1.02	12	0.05	8006.00	41154.00	68900	20240208	-39.19	41600	20241023	0.72	68900	-39.19	20240208	41600	0.72	20241023	68900	-39.19	20240208	41600	0.72	20241023	0.71	N	215200	100	11 억		3079863	N	N	240	N	00	N
38	20241025	111017	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41950	-200	5	-0.47	199086400	4729	29.54	42550	42550	41850	54700	29550	42150	42099.05	26.87	0	-1452	42916	42532	42266	41882	41616	42400	41750	12	12550	100	31190	50	1	11461955	4808	5.24	1.02	12	0.04	8006.00	41154.00	68900	20240208	-39.11	41600	20241023	0.84	68900	-39.11	20240208	41600	0.84	20241023	68900	-39.11	20240208	41600	0.84	20241023	0.71	N	215200	100	11 억		3079863	N	N	240	N	00	N
39	20241025	101019	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41900	-250	5	-0.59	157675750	3741	23.37	42550	42550	41900	54700	29550	42150	42148.02	26.87	0	-1035	42916	42532	42266	41882	41616	42400	41750	12	12550	100	31190	50	1	11461955	4803	5.23	1.02	12	0.03	8006.00	41154.00	68900	20240208	-39.19	41600	20241023	0.72	68900	-39.19	20240208	41600	0.72	20241023	68900	-39.19	20240208	41600	0.72	20241023	0.71	N	215200	100	11 억		3079863	N	N	240	N	00	N
40	20241025	091023	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42400	250	2	0.59	24460050	578	3.61	42550	42550	42000	54700	29550	42150	42318.43	26.87	0	80	42916	42532	42266	41882	41616	42400	41750	12	12550	100	31190	50	1	11461955	4860	5.30	1.03	12	0.01	8006.00	41154.00	68900	20240208	-38.46	41600	20241023	1.92	68900	-38.46	20240208	41600	1.92	20241023	68900	-38.46	20240208	41600	1.92	20241023	0.71	N	215200	100	11 억		3079863	N	N	240	N	00	N
41	20241024	161000	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42150	-450	5	-1.06	671969100	15899	57.33	42600	42650	42000	55300	29850	42600	42265.02	26.89	0	-1333	43800	43200	42400	41800	41000	42800	41400	12	12700	100	31520	50	1	11461955	4831	5.26	1.02	12	0.14	8006.00	41154.00	68900	20240208	-38.82	41600	20241023	1.32	68900	-38.82	20240208	41600	1.32	20241023	68900	-38.82	20240208	41600	1.32	20241023	0.66	N	215200	100	11 억		3082083	N	N	240	N	00	N
42	20241024	151010	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42400	-200	5	-0.47	615974750	14573	52.55	42600	42650	42000	55300	29850	42600	42268.22	26.89	0	-1320	43800	43200	42400	41800	41000	42800	41400	12	12700	100	31520	50	1	11461955	4860	5.30	1.03	12	0.13	8006.00	41154.00	68900	20240208	-38.46	41600	20241023	1.92	68900	-38.46	20240208	41600	1.92	20241023	68900	-38.46	20240208	41600	1.92	20241023	0.66	N	215200	100	11 억		3082083	N	N	1784	N	00	N
43	20241024	140956	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42250	-350	5	-0.82	529407250	12530	45.18	42600	42650	42000	55300	29850	42600	42251.18	26.89	0	-950	43800	43200	42400	41800	41000	42800	41400	12	12700	100	31520	50	1	11461955	4843	5.28	1.03	12	0.11	8006.00	41154.00	68900	20240208	-38.68	41600	20241023	1.56	68900	-38.68	20240208	41600	1.56	20241023	68900	-38.68	20240208	41600	1.56	20241023	0.66	N	215200	100	11 억		3082083	N	N	1784	N	00	N
44	20241024	131007	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42250	-350	5	-0.82	411014250	9735	35.11	42600	42600	42000	55300	29850	42600	42220.26	26.89	0	-666	43800	43200	42400	41800	41000	42800	41400	12	12700	100	31520	50	1	11461955	4843	5.28	1.03	12	0.08	8006.00	41154.00	68900	20240208	-38.68	41600	20241023	1.56	68900	-38.68	20240208	41600	1.56	20241023	68900	-38.68	20240208	41600	1.56	20241023	0.66	N	215200	100	11 억		3082083	N	N	1784	N	00	N
45	20241024	121005	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42350	-250	5	-0.59	322048350	7632	27.52	42600	42600	42000	55300	29850	42600	42197.11	26.89	0	-171	43800	43200	42400	41800	41000	42800	41400	12	12700	100	31520	50	1	11461955	4854	5.29	1.03	12	0.07	8006.00	41154.00	68900	20240208	-38.53	41600	20241023	1.80	68900	-38.53	20240208	41600	1.80	20241023	68900	-38.53	20240208	41600	1.80	20241023	0.66	N	215200	100	11 억		3082083	N	N	1784	N	00	N
46	20241024	111002	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42100	-500	5	-1.17	210065600	4980	17.96	42600	42600	42000	55300	29850	42600	42181.85	26.89	0	-616	43800	43200	42400	41800	41000	42800	41400	12	12700	100	31520	50	1	11461955	4825	5.26	1.02	12	0.04	8006.00	41154.00	68900	20240208	-38.90	41600	20241023	1.20	68900	-38.90	20240208	41600	1.20	20241023	68900	-38.90	20240208	41600	1.20	20241023	0.66	N	215200	100	11 억		3082083	N	N	1784	N	00	N
47	20241024	100926	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42250	-350	5	-0.82	102005950	2415	8.71	42600	42600	42000	55300	29850	42600	42238.49	26.89	0	13	43800	43200	42400	41800	41000	42800	41400	12	12700	100	31520	50	1	11461955	4843	5.28	1.03	12	0.02	8006.00	41154.00	68900	20240208	-38.68	41600	20241023	1.56	68900	-38.68	20240208	41600	1.56	20241023	68900	-38.68	20240208	41600	1.56	20241023	0.66	N	215200	100	11 억		3082083	N	N	1784	N	00	N
48	20241024	091033	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42150	-450	5	-1.06	34151450	805	2.90	42600	42600	42150	55300	29850	42600	42424.16	26.89	0	66	43800	43200	42400	41800	41000	42800	41400	12	12700	100	31520	50	1	11461955	4831	5.26	1.02	12	0.01	8006.00	41154.00	68900	20240208	-38.82	41600	20241023	1.32	68900	-38.82	20240208	41600	1.32	20241023	68900	-38.82	20240208	41600	1.32	20241023	0.66	N	215200	100	11 억		3082083	N	N	1784	N	00	N
49	20241023	161008	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42600	300	2	0.71	1167373750	27569	69.30	42900	43000	41600	54900	29650	42300	42342.83	26.95	0	1847	45366	43832	43066	41532	40766	43450	41150	12	12600	100	31300	50	1	11461955	4883	5.32	1.04	12	0.24	8006.00	41154.00	68900	20240208	-38.17	41600	20241023	2.40	68900	-38.17	20240208	41600	2.40	20241023	68900	-38.17	20240208	41600	2.40	20241023	0.65	N	215200	100	11 억		3089016	N	N	1784	N	00	N
50	20241023	151027	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42400	100	2	0.24	1114625600	26327	66.17	42900	43000	41600	54900	29650	42300	42337.74	26.95	0	1398	45366	43832	43066	41532	40766	43450	41150	12	12600	100	31300	50	1	11461955	4860	5.30	1.03	12	0.23	8006.00	41154.00	68900	20240208	-38.46	41600	20241023	1.92	68900	-38.46	20240208	41600	1.92	20241023	68900	-38.46	20240208	41600	1.92	20241023	0.65	N	215200	100	11 억		3089016	N	N	1886	N	00	N
51	20241023	141032	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42450	150	2	0.35	909338400	21501	54.04	42900	43000	41600	54900	29650	42300	42292.84	26.95	0	423	45366	43832	43066	41532	40766	43450	41150	12	12600	100	31300	50	1	11461955	4866	5.30	1.03	12	0.19	8006.00	41154.00	68900	20240208	-38.39	41600	20241023	2.04	68900	-38.39	20240208	41600	2.04	20241023	68900	-38.39	20240208	41600	2.04	20241023	0.65	N	215200	100	11 억		3089016	N	N	1886	N	00	N
52	20241023	131016	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42350	50	2	0.12	781898900	18502	46.51	42900	43000	41600	54900	29650	42300	42260.24	26.95	0	-1263	45366	43832	43066	41532	40766	43450	41150	12	12600	100	31300	50	1	11461955	4854	5.29	1.03	12	0.16	8006.00	41154.00	68900	20240208	-38.53	41600	20241023	1.80	68900	-38.53	20240208	41600	1.80	20241023	68900	-38.53	20240208	41600	1.80	20241023	0.65	N	215200	100	11 억		3089016	N	N	1886	N	00	N
53	20241023	121011	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42400	100	2	0.24	710425550	16814	42.26	42900	43000	41600	54900	29650	42300	42252.03	26.95	0	-1406	45366	43832	43066	41532	40766	43450	41150	12	12600	100	31300	50	1	11461955	4860	5.30	1.03	12	0.15	8006.00	41154.00	68900	20240208	-38.46	41600	20241023	1.92	68900	-38.46	20240208	41600	1.92	20241023	68900	-38.46	20240208	41600	1.92	20241023	0.65	N	215200	100	11 억		3089016	N	N	1886	N	00	N
54	20241023	111005	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42350	50	2	0.12	609565350	14432	36.28	42900	43000	41600	54900	29650	42300	42237.07	26.95	0	-1484	45366	43832	43066	41532	40766	43450	41150	12	12600	100	31300	50	1	11461955	4854	5.29	1.03	12	0.13	8006.00	41154.00	68900	20240208	-38.53	41600	20241023	1.80	68900	-38.53	20240208	41600	1.80	20241023	68900	-38.53	20240208	41600	1.80	20241023	0.65	N	215200	100	11 억		3089016	N	N	1886	N	00	N
55	20241023	101010	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42200	-100	5	-0.24	341557100	8137	20.45	42900	43000	41600	54900	29650	42300	41975.80	26.95	0	-56	45366	43832	43066	41532	40766	43450	41150	12	12600	100	31300	50	1	11461955	4837	5.27	1.03	12	0.07	8006.00	41154.00	68900	20240208	-38.75	41600	20241023	1.44	68900	-38.75	20240208	41600	1.44	20241023	68900	-38.75	20240208	41600	1.44	20241023	0.65	N	215200	100	11 억		3089016	N	N	1886	N	00	N
56	20241023	091010	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42150	-150	5	-0.35	39201900	926	2.33	42900	43000	42000	54900	29650	42300	42334.67	26.95	0	19	45366	43832	43066	41532	40766	43450	41150	12	12600	100	31300	50	1	11461955	4831	5.26	1.02	12	0.01	8006.00	41154.00	68900	20240208	-38.82	42000	20241023	0.36	68900	-38.82	20240208	42000	0.36	20241023	68900	-38.82	20240208	42000	0.36	20241023	0.65	N	215200	100	11 억		3089016	N	N	1886	N	00	N
57	20241022	160958	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42300	-1650	5	-3.75	1690895150	39667	143.22	44600	44600	42300	57100	30800	43950	42627.49	27.08	0	-6713	45550	44750	44350	43550	43150	44550	43350	12	13150	100	32520	50	1	11461955	4848	5.28	1.03	12	0.35	8006.00	41154.00	68900	20240208	-38.61	42300	20241022	0.00	68900	-38.61	20240208	42300	0.00	20241022	68900	-38.61	20240208	42300	0.00	20241022	0.66	N	215200	100	11 억		3103557	N	N	1884	N	00	N
58	20241022	151011	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42400	-1550	5	-3.53	1566126200	36720	132.58	44600	44600	42300	57100	30800	43950	42650.50	27.08	0	-6525	45550	44750	44350	43550	43150	44550	43350	12	13150	100	32520	50	1	11461955	4860	5.30	1.03	12	0.32	8006.00	41154.00	68900	20240208	-38.46	42300	20241022	0.24	68900	-38.46	20240208	42300	0.24	20241022	68900	-38.46	20240208	42300	0.24	20241022	0.66	N	215200	100	11 억		3103557	N	N	16	N	00	N
59	20241022	141010	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42550	-1400	5	-3.19	1324767300	31033	112.05	44600	44600	42300	57100	30800	43950	42688.99	27.08	0	-7271	45550	44750	44350	43550	43150	44550	43350	12	13150	100	32520	50	1	11461955	4877	5.31	1.03	12	0.27	8006.00	41154.00	68900	20240208	-38.24	42300	20241022	0.59	68900	-38.24	20240208	42300	0.59	20241022	68900	-38.24	20240208	42300	0.59	20241022	0.66	N	215200	100	11 억		3103557	N	N	16	N	00	N
60	20241022	131011	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42450	-1500	5	-3.41	1085283100	25394	91.69	44600	44600	42300	57100	30800	43950	42737.78	27.08	0	-7410	45550	44750	44350	43550	43150	44550	43350	12	13150	100	32520	50	1	11461955	4866	5.30	1.03	12	0.22	8006.00	41154.00	68900	20240208	-38.39	42300	20241022	0.35	68900	-38.39	20240208	42300	0.35	20241022	68900	-38.39	20240208	42300	0.35	20241022	0.66	N	215200	100	11 억		3103557	N	N	16	N	00	N
61	20241022	121008	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42550	-1400	5	-3.19	905619600	21164	76.42	44600	44600	42300	57100	30800	43950	42790.57	27.08	0	-5950	45550	44750	44350	43550	43150	44550	43350	12	13150	100	32520	50	1	11461955	4877	5.31	1.03	12	0.18	8006.00	41154.00	68900	20240208	-38.24	42300	20241022	0.59	68900	-38.24	20240208	42300	0.59	20241022	68900	-38.24	20240208	42300	0.59	20241022	0.66	N	215200	100	11 억		3103557	N	N	16	N	00	N
62	20241022	111003	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42550	-1400	5	-3.19	737078350	17204	62.12	44600	44600	42300	57100	30800	43950	42843.43	27.08	0	-4677	45550	44750	44350	43550	43150	44550	43350	12	13150	100	32520	50	1	11461955	4877	5.31	1.03	12	0.15	8006.00	41154.00	68900	20240208	-38.24	42300	20241022	0.59	68900	-38.24	20240208	42300	0.59	20241022	68900	-38.24	20240208	42300	0.59	20241022	0.66	N	215200	100	11 억		3103557	N	N	16	N	00	N
63	20241022	101005	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42500	-1450	5	-3.30	549517700	12800	46.22	44600	44600	42300	57100	30800	43950	42931.07	27.08	0	-4065	45550	44750	44350	43550	43150	44550	43350	12	13150	100	32520	50	1	11461955	4871	5.31	1.03	12	0.11	8006.00	41154.00	68900	20240208	-38.32	42300	20241022	0.47	68900	-38.32	20240208	42300	0.47	20241022	68900	-38.32	20240208	42300	0.47	20241022	0.66	N	215200	100	11 억		3103557	N	N	16	N	00	N
64	20241022	091005	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43750	-200	5	-0.46	19997900	454	1.64	44600	44600	43750	57100	30800	43950	44048.24	27.08	0	-179	45550	44750	44350	43550	43150	44550	43350	12	13150	100	32520	50	1	11461955	5015	5.46	1.06	12	0.00	8006.00	41154.00	68900	20240208	-36.50	42450	20240923	3.06	68900	-36.50	20240208	42450	3.06	20240923	68900	-36.50	20240208	42450	3.06	20240923	0.66	N	215200	100	11 억		3103557	N	N	16	N	00	N
65	20241021	160955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43950	-150	5	-0.34	1232558750	27634	105.20	44050	45150	43950	57300	30900	44100	44603.15	27.04	0	1466	44933	44516	44183	43766	43433	44350	43600	12	13200	100	32630	50	1	11461955	5038	5.49	1.07	12	0.24	8006.00	41154.00	68900	20240208	-36.21	42450	20240923	3.53	68900	-36.21	20240208	42450	3.53	20240923	68900	-36.21	20240208	42450	3.53	20240923	0.64	N	215200	100	11 억		3099855	N	N	14	N	00	N
66	20241021	151001	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44100	0	3	0.00	1174444200	26315	100.18	44050	45150	43950	57300	30900	44100	44630.22	27.04	0	1849	44933	44516	44183	43766	43433	44350	43600	12	13200	100	32630	50	1	11461955	5055	5.51	1.07	12	0.23	8006.00	41154.00	68900	20240208	-35.99	42450	20240923	3.89	68900	-35.99	20240208	42450	3.89	20240923	68900	-35.99	20240208	42450	3.89	20240923	0.64	N	215200	100	11 억		3099855	N	N	434	N	00	N
67	20241021	141003	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44250	150	2	0.34	1050719100	23519	89.54	44050	45150	43950	57300	30900	44100	44675.33	27.04	0	2524	44933	44516	44183	43766	43433	44350	43600	12	13200	100	32630	50	1	11461955	5072	5.53	1.08	12	0.21	8006.00	41154.00	68900	20240208	-35.78	42450	20240923	4.24	68900	-35.78	20240208	42450	4.24	20240923	68900	-35.78	20240208	42450	4.24	20240923	0.64	N	215200	100	11 억		3099855	N	N	434	N	00	N
68	20241021	131001	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44400	300	2	0.68	904791800	20223	76.99	44050	45150	43950	57300	30900	44100	44740.73	27.04	0	2774	44933	44516	44183	43766	43433	44350	43600	12	13200	100	32630	50	1	11461955	5089	5.55	1.08	12	0.18	8006.00	41154.00	68900	20240208	-35.56	42450	20240923	4.59	68900	-35.56	20240208	42450	4.59	20240923	68900	-35.56	20240208	42450	4.59	20240923	0.64	N	215200	100	11 억		3099855	N	N	434	N	00	N
69	20241021	121001	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44650	550	2	1.25	745713450	16651	63.39	44050	45150	43950	57300	30900	44100	44784.90	27.04	0	3832	44933	44516	44183	43766	43433	44350	43600	12	13200	100	32630	50	1	11461955	5118	5.58	1.08	12	0.15	8006.00	41154.00	68900	20240208	-35.20	42450	20240923	5.18	68900	-35.20	20240208	42450	5.18	20240923	68900	-35.20	20240208	42450	5.18	20240923	0.64	N	215200	100	11 억		3099855	N	N	434	N	00	N
70	20241021	110955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44550	450	2	1.02	607868650	13565	51.64	44050	45150	43950	57300	30900	44100	44811.55	27.04	0	4696	44933	44516	44183	43766	43433	44350	43600	12	13200	100	32630	50	1	11461955	5106	5.56	1.08	12	0.12	8006.00	41154.00	68900	20240208	-35.34	42450	20240923	4.95	68900	-35.34	20240208	42450	4.95	20240923	68900	-35.34	20240208	42450	4.95	20240923	0.64	N	215200	100	11 억		3099855	N	N	434	N	00	N
71	20241021	101000	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45050	950	2	2.15	356717350	7974	30.36	44050	45100	43950	57300	30900	44100	44735.06	27.04	0	3626	44933	44516	44183	43766	43433	44350	43600	12	13200	100	32630	50	1	11461955	5164	5.63	1.09	12	0.07	8006.00	41154.00	68900	20240208	-34.62	42450	20240923	6.12	68900	-34.62	20240208	42450	6.12	20240923	68900	-34.62	20240208	42450	6.12	20240923	0.64	N	215200	100	11 억		3099855	N	N	434	N	00	N
72	20241021	090957	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44050	-50	5	-0.11	25960400	589	2.24	44050	44400	43950	57300	30900	44100	44075.38	27.04	0	259	44933	44516	44183	43766	43433	44350	43600	12	13200	100	32630	50	1	11461955	5049	5.50	1.07	12	0.01	8006.00	41154.00	68900	20240208	-36.07	42450	20240923	3.77	68900	-36.07	20240208	42450	3.77	20240923	68900	-36.07	20240208	42450	3.77	20240923	0.64	N	215200	100	11 억		3099855	N	N	434	N	00	N
73	20241018	160956	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44100	300	2	0.68	1161655350	26240	87.02	44450	44600	43850	56900	30700	43800	44270.40	26.51	0	3208	47133	45466	44633	42966	42133	45050	42550	12	13100	100	32410	50	1	11461955	5055	5.51	1.07	12	0.23	8006.00	41154.00	68900	20240208	-35.99	42450	20240923	3.89	68900	-35.99	20240208	42450	3.89	20240923	68900	-35.99	20240208	42450	3.89	20240923	0.69	N	215200	100	11 억		3038205	N	N	434	N	00	N
74	20241018	151021	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	550	2	1.26	1135797150	25655	85.08	44450	44600	43850	56900	30700	43800	44271.96	26.51	0	3188	47133	45466	44633	42966	42133	45050	42550	12	13100	100	32410	50	1	11461955	5083	5.54	1.08	12	0.22	8006.00	41154.00	68900	20240208	-35.63	42450	20240923	4.48	68900	-35.63	20240208	42450	4.48	20240923	68900	-35.63	20240208	42450	4.48	20240923	0.69	N	215200	100	11 억		3038205	N	N	13	N	00	N
75	20241018	141021	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44300	500	2	1.14	937907650	21192	70.28	44450	44600	43850	56900	30700	43800	44257.63	26.51	0	2158	47133	45466	44633	42966	42133	45050	42550	12	13100	100	32410	50	1	11461955	5078	5.53	1.08	12	0.18	8006.00	41154.00	68900	20240208	-35.70	42450	20240923	4.36	68900	-35.70	20240208	42450	4.36	20240923	68900	-35.70	20240208	42450	4.36	20240923	0.69	N	215200	100	11 억		3038205	N	N	13	N	00	N
76	20241018	131007	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44150	350	2	0.80	796667800	18002	59.70	44450	44600	43850	56900	30700	43800	44254.41	26.51	0	1469	47133	45466	44633	42966	42133	45050	42550	12	13100	100	32410	50	1	11461955	5060	5.51	1.07	12	0.16	8006.00	41154.00	68900	20240208	-35.92	42450	20240923	4.00	68900	-35.92	20240208	42450	4.00	20240923	68900	-35.92	20240208	42450	4.00	20240923	0.69	N	215200	100	11 억		3038205	N	N	13	N	00	N
77	20241018	121017	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	550	2	1.26	632025850	14283	47.37	44450	44600	43850	56900	30700	43800	44250.22	26.51	0	1313	47133	45466	44633	42966	42133	45050	42550	12	13100	100	32410	50	1	11461955	5083	5.54	1.08	12	0.12	8006.00	41154.00	68900	20240208	-35.63	42450	20240923	4.48	68900	-35.63	20240208	42450	4.48	20240923	68900	-35.63	20240208	42450	4.48	20240923	0.69	N	215200	100	11 억		3038205	N	N	13	N	00	N
78	20241018	111016	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44250	450	2	1.03	450420050	10188	33.79	44450	44600	43850	56900	30700	43800	44210.84	26.51	0	1567	47133	45466	44633	42966	42133	45050	42550	12	13100	100	32410	50	1	11461955	5072	5.53	1.08	12	0.09	8006.00	41154.00	68900	20240208	-35.78	42450	20240923	4.24	68900	-35.78	20240208	42450	4.24	20240923	68900	-35.78	20240208	42450	4.24	20240923	0.69	N	215200	100	11 억		3038205	N	N	13	N	00	N
79	20241018	101002	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43950	150	2	0.34	261976700	5918	19.63	44450	44600	43850	56900	30700	43800	44267.78	26.51	0	1404	47133	45466	44633	42966	42133	45050	42550	12	13100	100	32410	50	1	11461955	5038	5.49	1.07	12	0.05	8006.00	41154.00	68900	20240208	-36.21	42450	20240923	3.53	68900	-36.21	20240208	42450	3.53	20240923	68900	-36.21	20240208	42450	3.53	20240923	0.69	N	215200	100	11 억		3038205	N	N	13	N	00	N
80	20241018	091002	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44100	300	2	0.68	49993800	1135	3.76	44450	44450	43850	56900	30700	43800	44047.40	26.51	0	69	47133	45466	44633	42966	42133	45050	42550	12	13100	100	32410	50	1	11461955	5055	5.51	1.07	12	0.01	8006.00	41154.00	68900	20240208	-35.99	42450	20240923	3.89	68900	-35.99	20240208	42450	3.89	20240923	68900	-35.99	20240208	42450	3.89	20240923	0.69	N	215200	100	11 억		3038205	N	N	13	N	00	N
81	20241017	161000	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43800	-2400	5	-5.19	1342394650	30151	30.09	46300	46300	43800	60000	32350	46200	44522.39	26.62	0	-13329	48300	47250	45150	44100	42000	47775	44625	12	13800	100	34180	50	1	11461955	5020	5.47	1.06	12	0.26	8006.00	41154.00	68900	20240208	-36.43	42450	20240923	3.18	68900	-36.43	20240208	42450	3.18	20240923	68900	-36.43	20240208	42450	3.18	20240923	0.68	N	215200	100	11 억		3051642	N	N	13	N	00	N
82	20241017	151003	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43900	-2300	5	-4.98	1171822150	26261	26.21	46300	46300	43900	60000	32350	46200	44622.15	26.62	0	-11976	48300	47250	45150	44100	42000	47775	44625	12	13800	100	34180	50	1	11461955	5032	5.48	1.07	12	0.23	8006.00	41154.00	68900	20240208	-36.28	42450	20240923	3.42	68900	-36.28	20240208	42450	3.42	20240923	68900	-36.28	20240208	42450	3.42	20240923	0.68	N	215200	100	11 억		3051642	N	N	4	N	00	N
83	20241017	141005	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44200	-2000	5	-4.33	950895100	21244	21.20	46300	46300	44000	60000	32350	46200	44760.64	26.62	0	-9590	48300	47250	45150	44100	42000	47775	44625	12	13800	100	34180	50	1	11461955	5066	5.52	1.07	12	0.19	8006.00	41154.00	68900	20240208	-35.85	42450	20240923	4.12	68900	-35.85	20240208	42450	4.12	20240923	68900	-35.85	20240208	42450	4.12	20240923	0.68	N	215200	100	11 억		3051642	N	N	4	N	00	N
84	20241017	131001	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44400	-1800	5	-3.90	817487600	18224	18.19	46300	46300	44200	60000	32350	46200	44857.75	26.62	0	-7875	48300	47250	45150	44100	42000	47775	44625	12	13800	100	34180	50	1	11461955	5089	5.55	1.08	12	0.16	8006.00	41154.00	68900	20240208	-35.56	42450	20240923	4.59	68900	-35.56	20240208	42450	4.59	20240923	68900	-35.56	20240208	42450	4.59	20240923	0.68	N	215200	100	11 억		3051642	N	N	4	N	00	N
85	20241017	121006	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44300	-1900	5	-4.11	749382550	16689	16.65	46300	46300	44200	60000	32350	46200	44902.78	26.62	0	-6873	48300	47250	45150	44100	42000	47775	44625	12	13800	100	34180	50	1	11461955	5078	5.53	1.08	12	0.15	8006.00	41154.00	68900	20240208	-35.70	42450	20240923	4.36	68900	-35.70	20240208	42450	4.36	20240923	68900	-35.70	20240208	42450	4.36	20240923	0.68	N	215200	100	11 억		3051642	N	N	4	N	00	N
86	20241017	111004	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44600	-1600	5	-3.46	528468250	11715	11.69	46300	46300	44550	60000	32350	46200	45110.39	26.62	0	-4389	48300	47250	45150	44100	42000	47775	44625	12	13800	100	34180	50	1	11461955	5112	5.57	1.08	12	0.10	8006.00	41154.00	68900	20240208	-35.27	42450	20240923	5.06	68900	-35.27	20240208	42450	5.06	20240923	68900	-35.27	20240208	42450	5.06	20240923	0.68	N	215200	100	11 억		3051642	N	N	4	N	00	N
87	20241017	101001	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44900	-1300	5	-2.81	385913250	8526	8.51	46300	46300	44700	60000	32350	46200	45263.11	26.62	0	-2902	48300	47250	45150	44100	42000	47775	44625	12	13800	100	34180	50	1	11461955	5146	5.61	1.09	12	0.07	8006.00	41154.00	68900	20240208	-34.83	42450	20240923	5.77	68900	-34.83	20240208	42450	5.77	20240923	68900	-34.83	20240208	42450	5.77	20240923	0.68	N	215200	100	11 억		3051642	N	N	4	N	00	N
88	20241017	090955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45000	-1200	5	-2.60	169531300	3718	3.71	46300	46300	45000	60000	32350	46200	45597.44	26.62	0	-2383	48300	47250	45150	44100	42000	47775	44625	12	13800	100	34180	50	1	11461955	5158	5.62	1.09	12	0.03	8006.00	41154.00	68900	20240208	-34.69	42450	20240923	6.01	68900	-34.69	20240208	42450	6.01	20240923	68900	-34.69	20240208	42450	6.01	20240923	0.68	N	215200	100	11 억		3051642	N	N	4	N	00	N
89	20241016	160951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46200	2750	2	6.33	4479473150	99128	482.42	43350	46200	43050	56400	30450	43450	45184.62	26.46	0	35678	44750	44100	43750	43100	42750	43925	42925	12	12950	100	32150	50	1	11461955	5295	5.77	1.12	12	0.86	8006.00	41154.00	68900	20240208	-32.95	42450	20240923	8.83	68900	-32.95	20240208	42450	8.83	20240923	68900	-32.95	20240208	42450	8.83	20240923	0.71	N	215200	100	11 억		3032266	N	N	4	N	00	N
90	20241016	150957	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45000	1550	2	3.57	2095221250	47490	231.12	43350	45000	43050	56400	30450	43450	44119.21	26.46	0	29764	44750	44100	43750	43100	42750	43925	42925	12	12950	100	32150	50	1	11461955	5158	5.62	1.09	12	0.41	8006.00	41154.00	68900	20240208	-34.69	42450	20240923	6.01	68900	-34.69	20240208	42450	6.01	20240923	68900	-34.69	20240208	42450	6.01	20240923	0.71	N	215200	100	11 억		3032266	N	N	3	N	00	N
91	20241016	140958	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44200	750	2	1.73	1402356050	31933	155.41	43350	44600	43050	56400	30450	43450	43915.57	26.46	0	17071	44750	44100	43750	43100	42750	43925	42925	12	12950	100	32150	50	1	11461955	5066	5.52	1.07	12	0.28	8006.00	41154.00	68900	20240208	-35.85	42450	20240923	4.12	68900	-35.85	20240208	42450	4.12	20240923	68900	-35.85	20240208	42450	4.12	20240923	0.71	N	215200	100	11 억		3032266	N	N	3	N	00	N
92	20241016	130953	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44250	800	2	1.84	1005166250	22977	111.82	43350	44450	43050	56400	30450	43450	43746.63	26.46	0	11981	44750	44100	43750	43100	42750	43925	42925	12	12950	100	32150	50	1	11461955	5072	5.53	1.08	12	0.20	8006.00	41154.00	68900	20240208	-35.78	42450	20240923	4.24	68900	-35.78	20240208	42450	4.24	20240923	68900	-35.78	20240208	42450	4.24	20240923	0.71	N	215200	100	11 억		3032266	N	N	3	N	00	N
93	20241016	120953	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44200	750	2	1.73	825412850	18909	92.02	43350	44450	43050	56400	30450	43450	43651.85	26.46	0	9558	44750	44100	43750	43100	42750	43925	42925	12	12950	100	32150	50	1	11461955	5066	5.52	1.07	12	0.16	8006.00	41154.00	68900	20240208	-35.85	42450	20240923	4.12	68900	-35.85	20240208	42450	4.12	20240923	68900	-35.85	20240208	42450	4.12	20240923	0.71	N	215200	100	11 억		3032266	N	N	3	N	00	N
94	20241016	110951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43550	100	2	0.23	462200250	10647	51.82	43350	43700	43050	56400	30450	43450	43411.31	26.46	0	4694	44750	44100	43750	43100	42750	43925	42925	12	12950	100	32150	50	1	11461955	4992	5.44	1.06	12	0.09	8006.00	41154.00	68900	20240208	-36.79	42450	20240923	2.59	68900	-36.79	20240208	42450	2.59	20240923	68900	-36.79	20240208	42450	2.59	20240923	0.71	N	215200	100	11 억		3032266	N	N	3	N	00	N
95	20241016	100952	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43550	100	2	0.23	378771450	8732	42.50	43350	43700	43050	56400	30450	43450	43377.40	26.46	0	3891	44750	44100	43750	43100	42750	43925	42925	12	12950	100	32150	50	1	11461955	4992	5.44	1.06	12	0.08	8006.00	41154.00	68900	20240208	-36.79	42450	20240923	2.59	68900	-36.79	20240208	42450	2.59	20240923	68900	-36.79	20240208	42450	2.59	20240923	0.71	N	215200	100	11 억		3032266	N	N	3	N	00	N
96	20241016	090954	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43300	-150	5	-0.35	83281000	1926	9.37	43350	43400	43050	56400	30450	43450	43240.39	26.46	0	815	44750	44100	43750	43100	42750	43925	42925	12	12950	100	32150	50	1	11461955	4963	5.41	1.05	12	0.02	8006.00	41154.00	68900	20240208	-37.16	42450	20240923	2.00	68900	-37.16	20240208	42450	2.00	20240923	68900	-37.16	20240208	42450	2.00	20240923	0.71	N	215200	100	11 억		3032266	N	N	3	N	00	N
97	20241015	160947	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43450	-700	5	-1.59	891279050	20394	51.92	44400	44400	43400	57300	30950	44150	43703.82	26.49	0	196	45783	44966	44083	43266	42383	44525	42825	12	13150	100	32670	50	1	11461955	4980	5.43	1.06	12	0.18	8006.00	41154.00	68900	20240208	-36.94	42450	20240923	2.36	68900	-36.94	20240208	42450	2.36	20240923	68900	-36.94	20240208	42450	2.36	20240923	0.71	N	215200	100	11 억		3036488	N	N	3	N	00	N
98	20241015	150955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43600	-550	5	-1.25	806465100	18445	46.96	44400	44400	43400	57300	30950	44150	43722.69	26.49	0	611	45783	44966	44083	43266	42383	44525	42825	12	13150	100	32670	50	1	11461955	4997	5.45	1.06	12	0.16	8006.00	41154.00	68900	20240208	-36.72	42450	20240923	2.71	68900	-36.72	20240208	42450	2.71	20240923	68900	-36.72	20240208	42450	2.71	20240923	0.71	N	215200	100	11 억		3036488	N	N	24	N	00	N
99	20241015	140955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43500	-650	5	-1.47	693375900	15848	40.35	44400	44400	43400	57300	30950	44150	43751.63	26.49	0	258	45783	44966	44083	43266	42383	44525	42825	12	13150	100	32670	50	1	11461955	4986	5.43	1.06	12	0.14	8006.00	41154.00	68900	20240208	-36.87	42450	20240923	2.47	68900	-36.87	20240208	42450	2.47	20240923	68900	-36.87	20240208	42450	2.47	20240923	0.71	N	215200	100	11 억		3036488	N	N	24	N	00	N
100	20241015	130952	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43550	-600	5	-1.36	624766400	14271	36.33	44400	44400	43400	57300	30950	44150	43778.74	26.49	0	-65	45783	44966	44083	43266	42383	44525	42825	12	13150	100	32670	50	1	11461955	4992	5.44	1.06	12	0.12	8006.00	41154.00	68900	20240208	-36.79	42450	20240923	2.59	68900	-36.79	20240208	42450	2.59	20240923	68900	-36.79	20240208	42450	2.59	20240923	0.71	N	215200	100	11 억		3036488	N	N	24	N	00	N
101	20241015	120954	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43600	-550	5	-1.25	546349800	12471	31.75	44400	44400	43400	57300	30950	44150	43809.62	26.49	0	442	45783	44966	44083	43266	42383	44525	42825	12	13150	100	32670	50	1	11461955	4997	5.45	1.06	12	0.11	8006.00	41154.00	68900	20240208	-36.72	42450	20240923	2.71	68900	-36.72	20240208	42450	2.71	20240923	68900	-36.72	20240208	42450	2.71	20240923	0.71	N	215200	100	11 억		3036488	N	N	24	N	00	N
102	20241015	111000	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43700	-450	5	-1.02	386578100	8806	22.42	44400	44400	43600	57300	30950	44150	43899.40	26.49	0	1401	45783	44966	44083	43266	42383	44525	42825	12	13150	100	32670	50	1	11461955	5009	5.46	1.06	12	0.08	8006.00	41154.00	68900	20240208	-36.57	42450	20240923	2.94	68900	-36.57	20240208	42450	2.94	20240923	68900	-36.57	20240208	42450	2.94	20240923	0.71	N	215200	100	11 억		3036488	N	N	24	N	00	N
103	20241015	100956	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44000	-150	5	-0.34	206229200	4680	11.92	44400	44400	43750	57300	30950	44150	44066.07	26.49	0	807	45783	44966	44083	43266	42383	44525	42825	12	13150	100	32670	50	1	11461955	5043	5.50	1.07	12	0.04	8006.00	41154.00	68900	20240208	-36.14	42450	20240923	3.65	68900	-36.14	20240208	42450	3.65	20240923	68900	-36.14	20240208	42450	3.65	20240923	0.71	N	215200	100	11 억		3036488	N	N	24	N	00	N
104	20241015	090951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44200	50	2	0.11	13444600	304	0.77	44400	44400	44000	57300	30950	44150	44225.66	26.49	0	80	45783	44966	44083	43266	42383	44525	42825	12	13150	100	32670	50	1	11461955	5066	5.52	1.07	12	0.00	8006.00	41154.00	68900	20240208	-35.85	42450	20240923	4.12	68900	-35.85	20240208	42450	4.12	20240923	68900	-35.85	20240208	42450	4.12	20240923	0.71	N	215200	100	11 억		3036488	N	N	24	N	00	N
105	20241014	160929	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44150	-200	5	-0.45	1714405100	39210	206.42	44350	44900	43200	57600	31050	44350	43723.62	26.53	0	3253	45483	44916	44633	44066	43783	44775	43925	12	13250	100	32810	50	1	11461955	5060	5.51	1.07	12	0.34	8006.00	41154.00	68900	20240208	-35.92	42450	20240923	4.00	68900	-35.92	20240208	42450	4.00	20240923	68900	-35.92	20240208	42450	4.00	20240923	0.70	N	215200	100	11 억		3040721	N	N	24	N	00	N
106	20241014	150940	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44000	-350	5	-0.79	1639311550	37505	197.45	44350	44900	43200	57600	31050	44350	43709.15	26.53	0	2468	45483	44916	44633	44066	43783	44775	43925	12	13250	100	32810	50	1	11461955	5043	5.50	1.07	12	0.33	8006.00	41154.00	68900	20240208	-36.14	42450	20240923	3.65	68900	-36.14	20240208	42450	3.65	20240923	68900	-36.14	20240208	42450	3.65	20240923	0.70	N	215200	100	11 억		3040721	N	N	69	N	00	N
107	20241014	140939	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44000	-350	5	-0.79	1548112600	35433	186.54	44350	44900	43200	57600	31050	44350	43691.27	26.53	0	2024	45483	44916	44633	44066	43783	44775	43925	12	13250	100	32810	50	1	11461955	5043	5.50	1.07	12	0.31	8006.00	41154.00	68900	20240208	-36.14	42450	20240923	3.65	68900	-36.14	20240208	42450	3.65	20240923	68900	-36.14	20240208	42450	3.65	20240923	0.70	N	215200	100	11 억		3040721	N	N	69	N	00	N
108	20241014	130938	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44050	-300	5	-0.68	1470973750	33679	177.30	44350	44900	43200	57600	31050	44350	43676.29	26.53	0	1342	45483	44916	44633	44066	43783	44775	43925	12	13250	100	32810	50	1	11461955	5049	5.50	1.07	12	0.29	8006.00	41154.00	68900	20240208	-36.07	42450	20240923	3.77	68900	-36.07	20240208	42450	3.77	20240923	68900	-36.07	20240208	42450	3.77	20240923	0.70	N	215200	100	11 억		3040721	N	N	69	N	00	N
109	20241014	120931	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43750	-600	5	-1.35	1358079450	31109	163.77	44350	44900	43200	57600	31050	44350	43655.52	26.53	0	734	45483	44916	44633	44066	43783	44775	43925	12	13250	100	32810	50	1	11461955	5015	5.46	1.06	12	0.27	8006.00	41154.00	68900	20240208	-36.50	42450	20240923	3.06	68900	-36.50	20240208	42450	3.06	20240923	68900	-36.50	20240208	42450	3.06	20240923	0.70	N	215200	100	11 억		3040721	N	N	69	N	00	N
110	20241014	110930	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43400	-950	5	-2.14	1173335350	26868	141.45	44350	44900	43200	57600	31050	44350	43670.36	26.53	0	1173	45483	44916	44633	44066	43783	44775	43925	12	13250	100	32810	50	1	11461955	4974	5.42	1.05	12	0.23	8006.00	41154.00	68900	20240208	-37.01	42450	20240923	2.24	68900	-37.01	20240208	42450	2.24	20240923	68900	-37.01	20240208	42450	2.24	20240923	0.70	N	215200	100	11 억		3040721	N	N	69	N	00	N
111	20241014	100931	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43850	-500	5	-1.13	502204600	11442	60.24	44350	44900	43400	57600	31050	44350	43891.33	26.53	0	-119	45483	44916	44633	44066	43783	44775	43925	12	13250	100	32810	50	1	11461955	5026	5.48	1.07	12	0.10	8006.00	41154.00	68900	20240208	-36.36	42450	20240923	3.30	68900	-36.36	20240208	42450	3.30	20240923	68900	-36.36	20240208	42450	3.30	20240923	0.70	N	215200	100	11 억		3040721	N	N	69	N	00	N
112	20241014	090935	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44100	-250	5	-0.56	40886750	925	4.87	44350	44900	44050	57600	31050	44350	44201.89	26.53	0	-279	45483	44916	44633	44066	43783	44775	43925	12	13250	100	32810	50	1	11461955	5055	5.51	1.07	12	0.01	8006.00	41154.00	68900	20240208	-35.99	42450	20240923	3.89	68900	-35.99	20240208	42450	3.89	20240923	68900	-35.99	20240208	42450	3.89	20240923	0.70	N	215200	100	11 억		3040721	N	N	69	N	00	N
113	20241011	160916	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	300	2	0.68	848957850	18995	101.58	44750	45200	44350	57200	30850	44050	44693.75	26.52	0	3698	45383	44716	44383	43716	43383	44550	43550	12	13150	100	32590	50	1	11461955	5083	5.54	1.08	12	0.17	8006.00	41154.00	68900	20240208	-35.63	42450	20240923	4.48	68900	-35.63	20240208	42450	4.48	20240923	68900	-35.63	20240208	42450	4.48	20240923	0.70	N	215200	100	11 억		3039150	N	N	69	N	00	N
114	20241011	150929	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44450	400	2	0.91	791380350	17700	94.66	44750	45200	44350	57200	30850	44050	44710.75	26.52	0	3611	45383	44716	44383	43716	43383	44550	43550	12	13150	100	32590	50	1	11461955	5095	5.55	1.08	12	0.15	8006.00	41154.00	68900	20240208	-35.49	42450	20240923	4.71	68900	-35.49	20240208	42450	4.71	20240923	68900	-35.49	20240208	42450	4.71	20240923	0.70	N	215200	100	11 억		3039150	N	N	11	N	00	N
115	20241011	140932	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44650	600	2	1.36	564942300	12616	67.47	44750	45200	44400	57200	30850	44050	44779.83	26.52	0	4175	45383	44716	44383	43716	43383	44550	43550	12	13150	100	32590	50	1	11461955	5118	5.58	1.08	12	0.11	8006.00	41154.00	68900	20240208	-35.20	42450	20240923	5.18	68900	-35.20	20240208	42450	5.18	20240923	68900	-35.20	20240208	42450	5.18	20240923	0.70	N	215200	100	11 억		3039150	N	N	11	N	00	N
116	20241011	130932	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44800	750	2	1.70	511136000	11414	61.04	44750	45200	44400	57200	30850	44050	44781.50	26.52	0	3604	45383	44716	44383	43716	43383	44550	43550	12	13150	100	32590	50	1	11461955	5135	5.60	1.09	12	0.10	8006.00	41154.00	68900	20240208	-34.98	42450	20240923	5.54	68900	-34.98	20240208	42450	5.54	20240923	68900	-34.98	20240208	42450	5.54	20240923	0.70	N	215200	100	11 억		3039150	N	N	11	N	00	N
117	20241011	120925	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44850	800	2	1.82	437680050	9772	52.26	44750	45200	44400	57200	30850	44050	44789.20	26.52	0	3640	45383	44716	44383	43716	43383	44550	43550	12	13150	100	32590	50	1	11461955	5141	5.60	1.09	12	0.09	8006.00	41154.00	68900	20240208	-34.91	42450	20240923	5.65	68900	-34.91	20240208	42450	5.65	20240923	68900	-34.91	20240208	42450	5.65	20240923	0.70	N	215200	100	11 억		3039150	N	N	11	N	00	N
118	20241011	110926	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44550	500	2	1.14	354365000	7909	42.30	44750	45200	44400	57200	30850	44050	44805.29	26.52	0	3297	45383	44716	44383	43716	43383	44550	43550	12	13150	100	32590	50	1	11461955	5106	5.56	1.08	12	0.07	8006.00	41154.00	68900	20240208	-35.34	42450	20240923	4.95	68900	-35.34	20240208	42450	4.95	20240923	68900	-35.34	20240208	42450	4.95	20240923	0.70	N	215200	100	11 억		3039150	N	N	11	N	00	N
119	20241011	100934	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44600	550	2	1.25	261662650	5828	31.17	44750	45200	44550	57200	30850	44050	44897.50	26.52	0	3545	45383	44716	44383	43716	43383	44550	43550	12	13150	100	32590	50	1	11461955	5112	5.57	1.08	12	0.05	8006.00	41154.00	68900	20240208	-35.27	42450	20240923	5.06	68900	-35.27	20240208	42450	5.06	20240923	68900	-35.27	20240208	42450	5.06	20240923	0.70	N	215200	100	11 억		3039150	N	N	11	N	00	N
120	20241011	090932	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44900	850	2	1.93	146375700	3249	17.38	44750	45200	44700	57200	30850	44050	45052.54	26.52	0	2484	45383	44716	44383	43716	43383	44550	43550	12	13150	100	32590	50	1	11461955	5146	5.61	1.09	12	0.03	8006.00	41154.00	68900	20240208	-34.83	42450	20240923	5.77	68900	-34.83	20240208	42450	5.77	20240923	68900	-34.83	20240208	42450	5.77	20240923	0.70	N	215200	100	11 억		3039150	N	N	11	N	00	N
121	20241010	160951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44050	-950	5	-2.11	812021700	18229	111.39	45000	45050	44050	58500	31500	45000	44547.07	26.52	0	62	45800	45400	44750	44350	43700	45600	44550	12	13500	100	33300	50	1	11461955	5049	5.50	1.07	12	0.16	8006.00	41154.00	68900	20240208	-36.07	42450	20240923	3.77	68900	-36.07	20240208	42450	3.77	20240923	68900	-36.07	20240208	42450	3.77	20240923	0.70	N	215200	100	11 억		3039647	N	N	11	N	00	N
122	20241010	151007	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44400	-600	5	-1.33	749625150	16816	102.76	45000	45050	44300	58500	31500	45000	44578.09	26.52	0	-104	45800	45400	44750	44350	43700	45600	44550	12	13500	100	33300	50	1	11461955	5089	5.55	1.08	12	0.15	8006.00	41154.00	68900	20240208	-35.56	42450	20240923	4.59	68900	-35.56	20240208	42450	4.59	20240923	68900	-35.56	20240208	42450	4.59	20240923	0.70	N	215200	100	11 억		3039647	N	N	1	N	00	N
123	20241010	141000	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44600	-400	5	-0.89	494938950	11087	67.75	45000	45050	44450	58500	31500	45000	44641.38	26.52	0	194	45800	45400	44750	44350	43700	45600	44550	12	13500	100	33300	50	1	11461955	5112	5.57	1.08	12	0.10	8006.00	41154.00	68900	20240208	-35.27	42450	20240923	5.06	68900	-35.27	20240208	42450	5.06	20240923	68900	-35.27	20240208	42450	5.06	20240923	0.70	N	215200	100	11 억		3039647	N	N	1	N	00	N
124	20241010	130957	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44550	-450	5	-1.00	416919500	9339	57.07	45000	45050	44450	58500	31500	45000	44642.84	26.52	0	169	45800	45400	44750	44350	43700	45600	44550	12	13500	100	33300	50	1	11461955	5106	5.56	1.08	12	0.08	8006.00	41154.00	68900	20240208	-35.34	42450	20240923	4.95	68900	-35.34	20240208	42450	4.95	20240923	68900	-35.34	20240208	42450	4.95	20240923	0.70	N	215200	100	11 억		3039647	N	N	1	N	00	N
125	20241010	120958	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44950	-50	5	-0.11	345556950	7742	47.31	45000	45050	44450	58500	31500	45000	44634.07	26.52	0	386	45800	45400	44750	44350	43700	45600	44550	12	13500	100	33300	50	1	11461955	5152	5.61	1.09	12	0.07	8006.00	41154.00	68900	20240208	-34.76	42450	20240923	5.89	68900	-34.76	20240208	42450	5.89	20240923	68900	-34.76	20240208	42450	5.89	20240923	0.70	N	215200	100	11 억		3039647	N	N	1	N	00	N
126	20241010	110957	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44750	-250	5	-0.56	295209400	6620	40.45	45000	45050	44450	58500	31500	45000	44593.56	26.52	0	258	45800	45400	44750	44350	43700	45600	44550	12	13500	100	33300	50	1	11461955	5129	5.59	1.09	12	0.06	8006.00	41154.00	68900	20240208	-35.05	42450	20240923	5.42	68900	-35.05	20240208	42450	5.42	20240923	68900	-35.05	20240208	42450	5.42	20240923	0.70	N	215200	100	11 억		3039647	N	N	1	N	00	N
127	20241010	100955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44500	-500	5	-1.11	165061100	3702	22.62	45000	45050	44450	58500	31500	45000	44587.01	26.52	0	-215	45800	45400	44750	44350	43700	45600	44550	12	13500	100	33300	50	1	11461955	5101	5.56	1.08	12	0.03	8006.00	41154.00	68900	20240208	-35.41	42450	20240923	4.83	68900	-35.41	20240208	42450	4.83	20240923	68900	-35.41	20240208	42450	4.83	20240923	0.70	N	215200	100	11 억		3039647	N	N	1	N	00	N
128	20241010	090959	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44650	-350	5	-0.78	20781900	464	2.84	45000	45050	44600	58500	31500	45000	44788.58	26.52	0	-250	45800	45400	44750	44350	43700	45600	44550	12	13500	100	33300	50	1	11461955	5118	5.58	1.08	12	0.00	8006.00	41154.00	68900	20240208	-35.20	42450	20240923	5.18	68900	-35.20	20240208	42450	5.18	20240923	68900	-35.20	20240208	42450	5.18	20240923	0.70	N	215200	100	11 억		3039647	N	N	1	N	00	N
129	20241008	160949	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45000	50	2	0.11	727620050	16349	47.51	44800	45150	44100	58400	31500	44950	44505.48	26.56	0	-664	46516	45732	45216	44432	43916	45475	44175	12	13450	100	33260	50	1	11461955	5158	5.62	1.09	12	0.14	8006.00	41154.00	68900	20240208	-34.69	42450	20240923	6.01	68900	-34.69	20240208	42450	6.01	20240923	68900	-34.69	20240208	42450	6.01	20240923	0.69	N	215200	100	11 억		3043895	N	N	1	N	00	N
130	20241008	150957	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44650	-300	5	-0.67	677083750	15221	44.23	44800	45150	44100	58400	31500	44950	44483.53	26.56	0	-560	46516	45732	45216	44432	43916	45475	44175	12	13450	100	33260	50	1	11461955	5118	5.58	1.08	12	0.13	8006.00	41154.00	68900	20240208	-35.20	42450	20240923	5.18	68900	-35.20	20240208	42450	5.18	20240923	68900	-35.20	20240208	42450	5.18	20240923	0.69	N	215200	100	11 억		3043895	N	N	38	N	00	N
131	20241008	140952	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44400	-550	5	-1.22	542049050	12187	35.42	44800	45150	44100	58400	31500	44950	44477.64	26.56	0	-737	46516	45732	45216	44432	43916	45475	44175	12	13450	100	33260	50	1	11461955	5089	5.55	1.08	12	0.11	8006.00	41154.00	68900	20240208	-35.56	42450	20240923	4.59	68900	-35.56	20240208	42450	4.59	20240923	68900	-35.56	20240208	42450	4.59	20240923	0.69	N	215200	100	11 억		3043895	N	N	38	N	00	N
132	20241008	130951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44450	-500	5	-1.11	488238400	10976	31.90	44800	45150	44100	58400	31500	44950	44482.36	26.56	0	-1011	46516	45732	45216	44432	43916	45475	44175	12	13450	100	33260	50	1	11461955	5095	5.55	1.08	12	0.10	8006.00	41154.00	68900	20240208	-35.49	42450	20240923	4.71	68900	-35.49	20240208	42450	4.71	20240923	68900	-35.49	20240208	42450	4.71	20240923	0.69	N	215200	100	11 억		3043895	N	N	38	N	00	N
133	20241008	120952	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44500	-450	5	-1.00	320375750	7188	20.89	44800	45150	44350	58400	31500	44950	44570.92	26.56	0	-2433	46516	45732	45216	44432	43916	45475	44175	12	13450	100	33260	50	1	11461955	5101	5.56	1.08	12	0.06	8006.00	41154.00	68900	20240208	-35.41	42450	20240923	4.83	68900	-35.41	20240208	42450	4.83	20240923	68900	-35.41	20240208	42450	4.83	20240923	0.69	N	215200	100	11 억		3043895	N	N	38	N	00	N
134	20241008	110951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44500	-450	5	-1.00	212910050	4770	13.86	44800	45150	44400	58400	31500	44950	44635.23	26.56	0	-2553	46516	45732	45216	44432	43916	45475	44175	12	13450	100	33260	50	1	11461955	5101	5.56	1.08	12	0.04	8006.00	41154.00	68900	20240208	-35.41	42450	20240923	4.83	68900	-35.41	20240208	42450	4.83	20240923	68900	-35.41	20240208	42450	4.83	20240923	0.69	N	215200	100	11 억		3043895	N	N	38	N	00	N
135	20241008	100953	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44650	-300	5	-0.67	129723200	2902	8.43	44800	45150	44600	58400	31500	44950	44701.31	26.56	0	-1552	46516	45732	45216	44432	43916	45475	44175	12	13450	100	33260	50	1	11461955	5118	5.58	1.08	12	0.03	8006.00	41154.00	68900	20240208	-35.20	42450	20240923	5.18	68900	-35.20	20240208	42450	5.18	20240923	68900	-35.20	20240208	42450	5.18	20240923	0.69	N	215200	100	11 억		3043895	N	N	38	N	00	N
136	20241008	090953	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44650	-300	5	-0.67	8458150	189	0.55	44800	44850	44600	58400	31500	44950	44752.12	26.56	0	-4	46516	45732	45216	44432	43916	45475	44175	12	13450	100	33260	50	1	11461955	5118	5.58	1.08	12	0.00	8006.00	41154.00	68900	20240208	-35.20	42450	20240923	5.18	68900	-35.20	20240208	42450	5.18	20240923	68900	-35.20	20240208	42450	5.18	20240923	0.69	N	215200	100	11 억		3043895	N	N	38	N	00	N
137	20241007	161004	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44950	500	2	1.12	1563843750	34411	174.00	45050	46000	44700	57700	31150	44450	45446.42	26.47	0	8496	46050	45250	44800	44000	43550	45025	43775	12	13250	100	32890	50	1	11461955	5152	5.61	1.09	12	0.30	8006.00	41154.00	68900	20240208	-34.76	42450	20240923	5.89	68900	-34.76	20240208	42450	5.89	20240923	68900	-34.76	20240208	42450	5.89	20240923	0.72	N	215200	100	11 억		3033718	N	N	38	N	00	N
138	20241007	150921	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44850	400	2	0.90	1481445750	32579	164.74	45050	46000	44700	57700	31150	44450	45472.41	26.47	0	8022	46050	45250	44800	44000	43550	45025	43775	12	13250	100	32890	50	1	11461955	5141	5.60	1.09	12	0.28	8006.00	41154.00	68900	20240208	-34.91	42450	20240923	5.65	68900	-34.91	20240208	42450	5.65	20240923	68900	-34.91	20240208	42450	5.65	20240923	0.72	N	215200	100	11 억		3033718	N	N	206	N	00	N
139	20241007	140947	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45250	800	2	1.80	1232299250	27057	136.82	45050	46000	45050	57700	31150	44450	45544.56	26.47	0	7082	46050	45250	44800	44000	43550	45025	43775	12	13250	100	32890	50	1	11461955	5187	5.65	1.10	12	0.24	8006.00	41154.00	68900	20240208	-34.33	42450	20240923	6.60	68900	-34.33	20240208	42450	6.60	20240923	68900	-34.33	20240208	42450	6.60	20240923	0.72	N	215200	100	11 억		3033718	N	N	206	N	00	N
140	20241007	130920	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45350	900	2	2.02	1063241300	23329	117.97	45050	46000	45050	57700	31150	44450	45575.95	26.47	0	5667	46050	45250	44800	44000	43550	45025	43775	12	13250	100	32890	50	1	11461955	5198	5.66	1.10	12	0.20	8006.00	41154.00	68900	20240208	-34.18	42450	20240923	6.83	68900	-34.18	20240208	42450	6.83	20240923	68900	-34.18	20240208	42450	6.83	20240923	0.72	N	215200	100	11 억		3033718	N	N	206	N	00	N
141	20241007	120952	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45650	1200	2	2.70	929621150	20391	103.11	45050	46000	45050	57700	31150	44450	45589.78	26.47	0	5668	46050	45250	44800	44000	43550	45025	43775	12	13250	100	32890	50	1	11461955	5232	5.70	1.11	12	0.18	8006.00	41154.00	68900	20240208	-33.74	42450	20240923	7.54	68900	-33.74	20240208	42450	7.54	20240923	68900	-33.74	20240208	42450	7.54	20240923	0.72	N	215200	100	11 억		3033718	N	N	206	N	00	N
142	20241007	110907	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45550	1100	2	2.47	855227550	18761	94.87	45050	46000	45050	57700	31150	44450	45585.39	26.47	0	4793	46050	45250	44800	44000	43550	45025	43775	12	13250	100	32890	50	1	11461955	5221	5.69	1.11	12	0.16	8006.00	41154.00	68900	20240208	-33.89	42450	20240923	7.30	68900	-33.89	20240208	42450	7.30	20240923	68900	-33.89	20240208	42450	7.30	20240923	0.72	N	215200	100	11 억		3033718	N	N	206	N	00	N
143	20241007	100902	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45750	1300	2	2.92	705587600	15480	78.28	45050	46000	45050	57700	31150	44450	45580.59	26.47	0	3766	46050	45250	44800	44000	43550	45025	43775	12	13250	100	32890	50	1	11461955	5244	5.71	1.11	12	0.14	8006.00	41154.00	68900	20240208	-33.60	42450	20240923	7.77	68900	-33.60	20240208	42450	7.77	20240923	68900	-33.60	20240208	42450	7.77	20240923	0.72	N	215200	100	11 억		3033718	N	N	206	N	00	N
144	20241007	090940	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45500	1050	2	2.36	229420250	5034	25.46	45050	46000	45050	57700	31150	44450	45574.15	26.47	0	1075	46050	45250	44800	44000	43550	45025	43775	12	13250	100	32890	50	1	11461955	5215	5.68	1.11	12	0.04	8006.00	41154.00	68900	20240208	-33.96	42450	20240923	7.18	68900	-33.96	20240208	42450	7.18	20240923	68900	-33.96	20240208	42450	7.18	20240923	0.72	N	215200	100	11 억		3033718	N	N	206	N	00	N
145	20241004	160837	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44450	-700	5	-1.55	884850950	19734	25.28	45600	45600	44350	58600	31650	45150	44838.90	26.56	0	-4453	48316	46732	45416	43832	42516	47525	44625	12	13450	100	33410	50	1	11461955	5095	5.55	1.08	12	0.17	8006.00	41154.00	68900	20240208	-35.49	42450	20240923	4.71	68900	-35.49	20240208	42450	4.71	20240923	68900	-35.49	20240208	42450	4.71	20240923	0.72	N	215200	100	11 억		3043852	N	N	206	N	00	N
146	20241004	150851	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44400	-750	5	-1.66	829270400	18483	23.68	45600	45600	44350	58600	31650	45150	44866.66	26.56	0	-4287	48316	46732	45416	43832	42516	47525	44625	12	13450	100	33410	50	1	11461955	5089	5.55	1.08	12	0.16	8006.00	41154.00	68900	20240208	-35.56	42450	20240923	4.59	68900	-35.56	20240208	42450	4.59	20240923	68900	-35.56	20240208	42450	4.59	20240923	0.72	N	215200	100	11 억		3043852	N	N	301	N	00	N
147	20241004	140838	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44450	-700	5	-1.55	693723450	15434	19.77	45600	45600	44450	58600	31650	45150	44947.74	26.56	0	-3088	48316	46732	45416	43832	42516	47525	44625	12	13450	100	33410	50	1	11461955	5095	5.55	1.08	12	0.13	8006.00	41154.00	68900	20240208	-35.49	42450	20240923	4.71	68900	-35.49	20240208	42450	4.71	20240923	68900	-35.49	20240208	42450	4.71	20240923	0.72	N	215200	100	11 억		3043852	N	N	301	N	00	N
148	20241004	130848	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44800	-350	5	-0.78	593704350	13194	16.90	45600	45600	44600	58600	31650	45150	44998.06	26.56	0	-1677	48316	46732	45416	43832	42516	47525	44625	12	13450	100	33410	50	1	11461955	5135	5.60	1.09	12	0.12	8006.00	41154.00	68900	20240208	-34.98	42450	20240923	5.54	68900	-34.98	20240208	42450	5.54	20240923	68900	-34.98	20240208	42450	5.54	20240923	0.72	N	215200	100	11 억		3043852	N	N	301	N	00	N
149	20241004	120845	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44850	-300	5	-0.66	492343400	10930	14.00	45600	45600	44600	58600	31650	45150	45045.14	26.56	0	-1110	48316	46732	45416	43832	42516	47525	44625	12	13450	100	33410	50	1	11461955	5141	5.60	1.09	12	0.10	8006.00	41154.00	68900	20240208	-34.91	42450	20240923	5.65	68900	-34.91	20240208	42450	5.65	20240923	68900	-34.91	20240208	42450	5.65	20240923	0.72	N	215200	100	11 억		3043852	N	N	301	N	00	N
150	20241004	110840	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45050	-100	5	-0.22	374649450	8308	10.64	45600	45600	44600	58600	31650	45150	45095.02	26.56	0	-104	48316	46732	45416	43832	42516	47525	44625	12	13450	100	33410	50	1	11461955	5164	5.63	1.09	12	0.07	8006.00	41154.00	68900	20240208	-34.62	42450	20240923	6.12	68900	-34.62	20240208	42450	6.12	20240923	68900	-34.62	20240208	42450	6.12	20240923	0.72	N	215200	100	11 억		3043852	N	N	301	N	00	N
151	20241004	100840	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45100	-50	5	-0.11	231147100	5134	6.58	45600	45600	44600	58600	31650	45150	45022.81	26.56	0	-98	48316	46732	45416	43832	42516	47525	44625	12	13450	100	33410	50	1	11461955	5169	5.63	1.10	12	0.04	8006.00	41154.00	68900	20240208	-34.54	42450	20240923	6.24	68900	-34.54	20240208	42450	6.24	20240923	68900	-34.54	20240208	42450	6.24	20240923	0.72	N	215200	100	11 억		3043852	N	N	301	N	00	N
152	20241004	090844	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44750	-400	5	-0.89	51042500	1132	1.45	45600	45600	44700	58600	31650	45150	45090.55	26.56	0	-296	48316	46732	45416	43832	42516	47525	44625	12	13450	100	33410	50	1	11461955	5129	5.59	1.09	12	0.01	8006.00	41154.00	68900	20240208	-35.05	42450	20240923	5.42	68900	-35.05	20240208	42450	5.42	20240923	68900	-35.05	20240208	42450	5.42	20240923	0.72	N	215200	100	11 억		3043852	N	N	301	N	00	N
153	20241002	160837	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45150	800	2	1.80	3565362200	78060	181.20	44350	47000	44100	57600	31050	44350	45674.64	26.59	0	55	45983	45166	44633	43816	43283	44900	43550	12	13250	100	32810	50	1	11461955	5175	5.64	1.10	12	0.68	8006.00	41154.00	68900	20240208	-34.47	42450	20240923	6.36	68900	-34.47	20240208	42450	6.36	20240923	68900	-34.47	20240208	42450	6.36	20240923	0.74	N	215200	100	11 억		3047783	N	N	301	N	00	N
154	20241002	150847	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45000	650	2	1.47	3409007400	74583	173.13	44350	47000	44100	57600	31050	44350	45707.57	26.59	0	-991	45983	45166	44633	43816	43283	44900	43550	12	13250	100	32810	50	1	11461955	5158	5.62	1.09	12	0.65	8006.00	41154.00	68900	20240208	-34.69	42450	20240923	6.01	68900	-34.69	20240208	42450	6.01	20240923	68900	-34.69	20240208	42450	6.01	20240923	0.74	N	215200	100	11 억		3047783	N	N	416	N	00	N
155	20241002	140847	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45850	1500	2	3.38	2875536500	62792	145.76	44350	47000	44100	57600	31050	44350	45794.63	26.59	0	-54	45983	45166	44633	43816	43283	44900	43550	12	13250	100	32810	50	1	11461955	5255	5.73	1.11	12	0.55	8006.00	41154.00	68900	20240208	-33.45	42450	20240923	8.01	68900	-33.45	20240208	42450	8.01	20240923	68900	-33.45	20240208	42450	8.01	20240923	0.74	N	215200	100	11 억		3047783	N	N	416	N	00	N
156	20241002	130838	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45800	1450	2	3.27	1411810500	31112	72.22	44350	45850	44100	57600	31050	44350	45378.33	26.59	0	6328	45983	45166	44633	43816	43283	44900	43550	12	13250	100	32810	50	1	11461955	5250	5.72	1.11	12	0.27	8006.00	41154.00	68900	20240208	-33.53	42450	20240923	7.89	68900	-33.53	20240208	42450	7.89	20240923	68900	-33.53	20240208	42450	7.89	20240923	0.74	N	215200	100	11 억		3047783	N	N	416	N	00	N
157	20241002	120837	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45700	1350	2	3.04	1161630000	25643	59.53	44350	45750	44100	57600	31050	44350	45300.08	26.59	0	6598	45983	45166	44633	43816	43283	44900	43550	12	13250	100	32810	50	1	11461955	5238	5.71	1.11	12	0.22	8006.00	41154.00	68900	20240208	-33.67	42450	20240923	7.66	68900	-33.67	20240208	42450	7.66	20240923	68900	-33.67	20240208	42450	7.66	20240923	0.74	N	215200	100	11 억		3047783	N	N	416	N	00	N
158	20241002	110828	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45600	1250	2	2.82	930961700	20587	47.79	44350	45700	44100	57600	31050	44350	45220.85	26.59	0	5777	45983	45166	44633	43816	43283	44900	43550	12	13250	100	32810	50	1	11461955	5227	5.70	1.11	12	0.18	8006.00	41154.00	68900	20240208	-33.82	42450	20240923	7.42	68900	-33.82	20240208	42450	7.42	20240923	68900	-33.82	20240208	42450	7.42	20240923	0.74	N	215200	100	11 억		3047783	N	N	416	N	00	N
159	20241002	100825	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45200	850	2	1.92	579670200	12873	29.88	44350	45550	44100	57600	31050	44350	45029.92	26.59	0	3138	45983	45166	44633	43816	43283	44900	43550	12	13250	100	32810	50	1	11461955	5181	5.65	1.10	12	0.11	8006.00	41154.00	68900	20240208	-34.40	42450	20240923	6.48	68900	-34.40	20240208	42450	6.48	20240923	68900	-34.40	20240208	42450	6.48	20240923	0.74	N	215200	100	11 억		3047783	N	N	416	N	00	N
160	20241002	090825	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44450	100	2	0.23	67944450	1531	3.55	44350	44950	44100	57600	31050	44350	44379.13	26.59	0	609	45983	45166	44633	43816	43283	44900	43550	12	13250	100	32810	50	1	11461955	5095	5.55	1.08	12	0.01	8006.00	41154.00	68900	20240208	-35.49	42450	20240923	4.71	68900	-35.49	20240208	42450	4.71	20240923	68900	-35.49	20240208	42450	4.71	20240923	0.74	N	215200	100	11 억		3047783	N	N	416	N	00	N