KissMeData/418550/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	161402	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19930	1080	2	5.73	39792900250	1908656	1843.93	18810	22100	18430	24500	13200	18850	20850.40	1.80	0	114135	19656	19252	18986	18582	18316	19120	18450	32	5650	100	13570	10	1	31772273	6332	35.34	4.65	12	6.01	564.00	4284.00	32400	20240326	-38.49	14000	20240805	42.36	32400	-38.49	20240326	14000	42.36	20240805	32400	-38.49	20240326	14000	42.36	20240805	1.93	N	418550	100	31 억		572879	N	N	1181	N	00	N
3	20241031	151424	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19880	1030	2	5.46	39187570340	1878275	1814.58	18810	22100	18430	24500	13200	18850	20863.74	1.80	0	109155	19656	19252	18986	18582	18316	19120	18450	32	5650	100	13570	10	1	31772273	6316	35.25	4.64	12	5.91	564.00	4284.00	32400	20240326	-38.64	14000	20240805	42.00	32400	-38.64	20240326	14000	42.00	20240805	32400	-38.64	20240326	14000	42.00	20240805	1.93	N	418550	100	31 억		572879	N	N	2839	N	00	N
4	20241031	141422	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	20200	1350	2	7.16	37401322490	1788827	1728.17	18810	22100	18430	24500	13200	18850	20908.45	1.80	0	105068	19656	19252	18986	18582	18316	19120	18450	32	5650	100	13570	50	1	31772273	6418	35.82	4.72	12	5.63	564.00	4284.00	32400	20240326	-37.65	14000	20240805	44.29	32400	-37.65	20240326	14000	44.29	20240805	32400	-37.65	20240326	14000	44.29	20240805	1.93	N	418550	100	31 억		572879	N	N	2839	N	00	N
5	20241031	131424	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	20200	1350	2	7.16	36309420880	1734379	1675.57	18810	22100	18430	24500	13200	18850	20935.28	1.80	0	91680	19656	19252	18986	18582	18316	19120	18450	32	5650	100	13570	50	1	31772273	6418	35.82	4.72	12	5.46	564.00	4284.00	32400	20240326	-37.65	14000	20240805	44.29	32400	-37.65	20240326	14000	44.29	20240805	32400	-37.65	20240326	14000	44.29	20240805	1.93	N	418550	100	31 억		572879	N	N	2839	N	00	N
6	20241031	121418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	20150	1300	2	6.90	35086591830	1673943	1617.18	18810	22100	18430	24500	13200	18850	20960.62	1.80	0	78752	19656	19252	18986	18582	18316	19120	18450	32	5650	100	13570	50	1	31772273	6402	35.73	4.70	12	5.27	564.00	4284.00	32400	20240326	-37.81	14000	20240805	43.93	32400	-37.81	20240326	14000	43.93	20240805	32400	-37.81	20240326	14000	43.93	20240805	1.93	N	418550	100	31 억		572879	N	N	2839	N	00	N
7	20241031	111418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	20550	1700	2	9.02	30806094120	1462319	1412.73	18810	22100	18430	24500	13200	18850	21066.81	1.80	0	43417	19656	19252	18986	18582	18316	19120	18450	32	5650	100	13570	50	1	31772273	6529	36.44	4.80	12	4.60	564.00	4284.00	32400	20240326	-36.57	14000	20240805	46.79	32400	-36.57	20240326	14000	46.79	20240805	32400	-36.57	20240326	14000	46.79	20240805	1.93	N	418550	100	31 억		572879	N	N	2839	N	00	N
8	20241031	101421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	21250	2400	2	12.73	24529000670	1160248	1120.90	18810	22100	18430	24500	13200	18850	21141.44	1.80	0	34217	19656	19252	18986	18582	18316	19120	18450	32	5650	100	13570	50	1	31772273	6752	37.68	4.96	12	3.65	564.00	4284.00	32400	20240326	-34.41	14000	20240805	51.79	32400	-34.41	20240326	14000	51.79	20240805	32400	-34.41	20240326	14000	51.79	20240805	1.93	N	418550	100	31 억		572879	N	N	2839	N	00	N
9	20241031	091418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18910	60	2	0.32	447510440	23940	23.13	18810	18930	18430	24500	13200	18850	18692.10	1.80	0	-10257	19656	19252	18986	18582	18316	19120	18450	32	5650	100	13570	10	1	31772273	6008	33.53	4.41	12	0.08	564.00	4284.00	32400	20240326	-41.64	14000	20240805	35.07	32400	-41.64	20240326	14000	35.07	20240805	32400	-41.64	20240326	14000	35.07	20240805	1.93	N	418550	100	31 억		572879	N	N	2839	N	00	N
10	20241030	161413	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18850	-600	5	-3.08	1962104700	103145	56.72	19160	19390	18720	25250	13620	19450	19022.89	1.87	0	-19074	20176	19812	19356	18992	18536	19585	18765	32	5800	100	14000	10	1	31772273	5989	33.42	4.40	12	0.32	564.00	4284.00	32400	20240326	-41.82	14000	20240805	34.64	32400	-41.82	20240326	14000	34.64	20240805	32400	-41.82	20240326	14000	34.64	20240805	1.95	N	418550	100	31 억		592618	N	N	2839	N	00	N
11	20241030	151449	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18800	-650	5	-3.34	1849867520	97183	53.44	19160	19390	18720	25250	13620	19450	19034.85	1.87	0	-17872	20176	19812	19356	18992	18536	19585	18765	32	5800	100	14000	10	1	31772273	5973	33.33	4.39	12	0.31	564.00	4284.00	32400	20240326	-41.98	14000	20240805	34.29	32400	-41.98	20240326	14000	34.29	20240805	32400	-41.98	20240326	14000	34.29	20240805	1.95	N	418550	100	31 억		592618	N	N	133	N	00	N
12	20241030	141423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18770	-680	5	-3.50	1688198100	88569	48.70	19160	19390	18770	25250	13620	19450	19060.78	1.87	0	-14976	20176	19812	19356	18992	18536	19585	18765	32	5800	100	14000	10	1	31772273	5964	33.28	4.38	12	0.28	564.00	4284.00	32400	20240326	-42.07	14000	20240805	34.07	32400	-42.07	20240326	14000	34.07	20240805	32400	-42.07	20240326	14000	34.07	20240805	1.95	N	418550	100	31 억		592618	N	N	133	N	00	N
13	20241030	131430	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18880	-570	5	-2.93	1356410730	70934	39.00	19160	19390	18840	25250	13620	19450	19122.11	1.87	0	-18502	20176	19812	19356	18992	18536	19585	18765	32	5800	100	14000	10	1	31772273	5999	33.48	4.41	12	0.22	564.00	4284.00	32400	20240326	-41.73	14000	20240805	34.86	32400	-41.73	20240326	14000	34.86	20240805	32400	-41.73	20240326	14000	34.86	20240805	1.95	N	418550	100	31 억		592618	N	N	133	N	00	N
14	20241030	121448	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18930	-520	5	-2.67	1154091330	60226	33.12	19160	19390	18910	25250	13620	19450	19162.63	1.87	0	-14586	20176	19812	19356	18992	18536	19585	18765	32	5800	100	14000	10	1	31772273	6014	33.56	4.42	12	0.19	564.00	4284.00	32400	20240326	-41.57	14000	20240805	35.21	32400	-41.57	20240326	14000	35.21	20240805	32400	-41.57	20240326	14000	35.21	20240805	1.95	N	418550	100	31 억		592618	N	N	133	N	00	N
15	20241030	111424	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19200	-250	5	-1.29	864928060	45015	24.75	19160	19390	18910	25250	13620	19450	19214.17	1.87	0	-13347	20176	19812	19356	18992	18536	19585	18765	32	5800	100	14000	10	1	31772273	6100	34.04	4.48	12	0.14	564.00	4284.00	32400	20240326	-40.74	14000	20240805	37.14	32400	-40.74	20240326	14000	37.14	20240805	32400	-40.74	20240326	14000	37.14	20240805	1.95	N	418550	100	31 억		592618	N	N	133	N	00	N
16	20241030	101414	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19170	-280	5	-1.44	649149570	33739	18.55	19160	19390	18910	25250	13620	19450	19240.27	1.87	0	-12244	20176	19812	19356	18992	18536	19585	18765	32	5800	100	14000	10	1	31772273	6091	33.99	4.47	12	0.11	564.00	4284.00	32400	20240326	-40.83	14000	20240805	36.93	32400	-40.83	20240326	14000	36.93	20240805	32400	-40.83	20240326	14000	36.93	20240805	1.95	N	418550	100	31 억		592618	N	N	133	N	00	N
17	20241030	091423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19300	-150	5	-0.77	146265520	7640	4.20	19160	19300	18910	25250	13620	19450	19144.30	1.87	0	-709	20176	19812	19356	18992	18536	19585	18765	32	5800	100	14000	10	1	31772273	6132	34.22	4.51	12	0.02	564.00	4284.00	32400	20240326	-40.43	14000	20240805	37.86	32400	-40.43	20240326	14000	37.86	20240805	32400	-40.43	20240326	14000	37.86	20240805	1.95	N	418550	100	31 억		592618	N	N	133	N	00	N
18	20241029	161328	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19450	-340	5	-1.72	3473802730	180534	28.44	19650	19720	18900	25700	13860	19790	19240.35	1.96	18	-27597	21190	20490	19100	18400	17010	20840	18750	32	5910	100	14240	10	1	31772273	6180	34.49	4.54	12	0.57	564.00	4284.00	32400	20240326	-39.97	14000	20240805	38.93	32400	-39.97	20240326	14000	38.93	20240805	32400	-39.97	20240326	14000	38.93	20240805	1.97	N	418550	100	31 억		621518	N	N	133	N	00	N
19	20241029	151349	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19310	-480	5	-2.43	3337792910	173535	27.34	19650	19720	18900	25700	13860	19790	19233.51	1.96	18	-27527	21190	20490	19100	18400	17010	20840	18750	32	5910	100	14240	10	1	31772273	6135	34.24	4.51	12	0.55	564.00	4284.00	32400	20240326	-40.40	14000	20240805	37.93	32400	-40.40	20240326	14000	37.93	20240805	32400	-40.40	20240326	14000	37.93	20240805	1.97	N	418550	100	31 억		621518	N	N	0	N	00	N
20	20241029	141149	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19030	-760	5	-3.84	2982617180	155074	24.43	19650	19720	18900	25700	13860	19790	19232.83	1.96	18	-27288	21190	20490	19100	18400	17010	20840	18750	32	5910	100	14240	10	1	31772273	6046	33.74	4.44	12	0.49	564.00	4284.00	32400	20240326	-41.27	14000	20240805	35.93	32400	-41.27	20240326	14000	35.93	20240805	32400	-41.27	20240326	14000	35.93	20240805	1.97	N	418550	100	31 억		621518	N	N	0	N	00	N
21	20241029	131338	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18940	-850	5	-4.30	2820693670	146529	23.08	19650	19720	18900	25700	13860	19790	19249.37	1.96	18	-26788	21190	20490	19100	18400	17010	20840	18750	32	5910	100	14240	10	1	31772273	6018	33.58	4.42	12	0.46	564.00	4284.00	32400	20240326	-41.54	14000	20240805	35.29	32400	-41.54	20240326	14000	35.29	20240805	32400	-41.54	20240326	14000	35.29	20240805	1.97	N	418550	100	31 억		621518	N	N	0	N	00	N
22	20241029	121338	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19020	-770	5	-3.89	2618259100	135859	21.40	19650	19720	18900	25700	13860	19790	19271.16	1.96	18	-24175	21190	20490	19100	18400	17010	20840	18750	32	5910	100	14240	10	1	31772273	6043	33.72	4.44	12	0.43	564.00	4284.00	32400	20240326	-41.30	14000	20240805	35.86	32400	-41.30	20240326	14000	35.86	20240805	32400	-41.30	20240326	14000	35.86	20240805	1.97	N	418550	100	31 억		621518	N	N	0	N	00	N
23	20241029	111401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19050	-740	5	-3.74	2547625570	132150	20.82	19650	19720	18900	25700	13860	19790	19277.55	1.96	18	-23639	21190	20490	19100	18400	17010	20840	18750	32	5910	100	14240	10	1	31772273	6053	33.78	4.45	12	0.42	564.00	4284.00	32400	20240326	-41.20	14000	20240805	36.07	32400	-41.20	20240326	14000	36.07	20240805	32400	-41.20	20240326	14000	36.07	20240805	1.97	N	418550	100	31 억		621518	N	N	0	N	00	N
24	20241029	101336	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19150	-640	5	-3.23	1944389560	100517	15.83	19650	19720	19120	25700	13860	19790	19343.04	1.96	18	-15085	21190	20490	19100	18400	17010	20840	18750	32	5910	100	14240	10	1	31772273	6084	33.95	4.47	12	0.32	564.00	4284.00	32400	20240326	-40.90	14000	20240805	36.79	32400	-40.90	20240326	14000	36.79	20240805	32400	-40.90	20240326	14000	36.79	20240805	1.97	N	418550	100	31 억		621518	N	N	0	N	00	N
25	20241028	161321	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19790	2210	2	12.57	12039638680	630031	797.83	17710	19800	17710	22850	12310	17580	19108.44	1.42	0	191874	18020	17800	17580	17360	17140	17690	17250	32	5270	100	12650	10	1	31772273	6288	35.09	4.62	12	1.98	564.00	4284.00	32400	20240326	-38.92	14000	20240805	41.36	32400	-38.92	20240326	14000	41.36	20240805	32400	-38.92	20240326	14000	41.36	20240805	1.97	N	418550	100	31 억		451772	N	N	0	N	00	N
26	20241028	151334	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19710	2130	2	12.12	11207440180	587932	744.52	17710	19770	17710	22850	12310	17580	19062.48	1.42	0	172838	18020	17800	17580	17360	17140	17690	17250	32	5270	100	12650	10	1	31772273	6262	34.95	4.60	12	1.85	564.00	4284.00	32400	20240326	-39.17	14000	20240805	40.79	32400	-39.17	20240326	14000	40.79	20240805	32400	-39.17	20240326	14000	40.79	20240805	1.97	N	418550	100	31 억		451772	N	N	0	N	00	N
27	20241028	141336	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19430	1850	2	10.52	10009933500	526738	667.03	17710	19770	17710	22850	12310	17580	19003.63	1.42	0	153881	18020	17800	17580	17360	17140	17690	17250	32	5270	100	12650	10	1	31772273	6173	34.45	4.54	12	1.66	564.00	4284.00	32400	20240326	-40.03	14000	20240805	38.79	32400	-40.03	20240326	14000	38.79	20240805	32400	-40.03	20240326	14000	38.79	20240805	1.97	N	418550	100	31 억		451772	N	N	0	N	00	N
28	20241028	131329	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19330	1750	2	9.95	8353755110	442040	559.77	17710	19590	17710	22850	12310	17580	18898.19	1.42	0	124132	18020	17800	17580	17360	17140	17690	17250	32	5270	100	12650	10	1	31772273	6142	34.27	4.51	12	1.39	564.00	4284.00	32400	20240326	-40.34	14000	20240805	38.07	32400	-40.34	20240326	14000	38.07	20240805	32400	-40.34	20240326	14000	38.07	20240805	1.97	N	418550	100	31 억		451772	N	N	0	N	00	N
29	20241028	121330	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19550	1970	2	11.21	7107039380	377413	477.93	17710	19550	17710	22850	12310	17580	18830.93	1.42	0	106542	18020	17800	17580	17360	17140	17690	17250	32	5270	100	12650	10	1	31772273	6211	34.66	4.56	12	1.19	564.00	4284.00	32400	20240326	-39.66	14000	20240805	39.64	32400	-39.66	20240326	14000	39.64	20240805	32400	-39.66	20240326	14000	39.64	20240805	1.97	N	418550	100	31 억		451772	N	N	0	N	00	N
30	20241028	111118	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18820	1240	2	7.05	4395699830	236135	299.03	17710	19430	17710	22850	12310	17580	18615.20	1.42	0	48276	18020	17800	17580	17360	17140	17690	17250	32	5270	100	12650	10	1	31772273	5980	33.37	4.39	12	0.74	564.00	4284.00	32400	20240326	-41.91	14000	20240805	34.43	32400	-41.91	20240326	14000	34.43	20240805	32400	-41.91	20240326	14000	34.43	20240805	1.97	N	418550	100	31 억		451772	N	N	0	N	00	N
31	20241028	101316	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18610	1030	2	5.86	3886512770	208892	264.53	17710	19430	17710	22850	12310	17580	18605.37	1.42	0	34903	18020	17800	17580	17360	17140	17690	17250	32	5270	100	12650	10	1	31772273	5913	33.00	4.34	12	0.66	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	1.97	N	418550	100	31 억		451772	N	N	0	N	00	N
32	20241028	091326	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18350	770	2	4.38	661390850	36268	45.93	17710	18490	17710	22850	12310	17580	18236.21	1.42	0	16252	18020	17800	17580	17360	17140	17690	17250	32	5270	100	12650	10	1	31772273	5830	32.54	4.28	12	0.11	564.00	4284.00	32400	20240326	-43.36	14000	20240805	31.07	32400	-43.36	20240326	14000	31.07	20240805	32400	-43.36	20240326	14000	31.07	20240805	1.97	N	418550	100	31 억		451772	N	N	0	N	00	N
33	20241025	161327	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17580	290	2	1.68	1343356870	76488	143.67	17600	17800	17360	22450	12110	17290	17562.97	1.41	0	9560	17843	17566	17283	17006	16723	17425	16865	32	5160	100	12440	10	1	31772273	5586	31.17	4.10	12	0.24	564.00	4284.00	32400	20240326	-45.74	14000	20240805	25.57	32400	-45.74	20240326	14000	25.57	20240805	32400	-45.74	20240326	14000	25.57	20240805	1.98	N	418550	100	31 억		447412	N	N	605	N	00	N
34	20241025	151333	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17540	250	2	1.45	1275258890	72610	136.38	17600	17800	17360	22450	12110	17290	17563.13	1.41	0	10060	17843	17566	17283	17006	16723	17425	16865	32	5160	100	12440	10	1	31772273	5573	31.10	4.09	12	0.23	564.00	4284.00	32400	20240326	-45.86	14000	20240805	25.29	32400	-45.86	20240326	14000	25.29	20240805	32400	-45.86	20240326	14000	25.29	20240805	1.98	N	418550	100	31 억		447412	N	N	605	N	00	N
35	20241025	141329	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17500	210	2	1.21	1074216860	61121	114.80	17600	17800	17360	22450	12110	17290	17575.25	1.41	0	8224	17843	17566	17283	17006	16723	17425	16865	32	5160	100	12440	10	1	31772273	5560	31.03	4.08	12	0.19	564.00	4284.00	32400	20240326	-45.99	14000	20240805	25.00	32400	-45.99	20240326	14000	25.00	20240805	32400	-45.99	20240326	14000	25.00	20240805	1.98	N	418550	100	31 억		447412	N	N	605	N	00	N
36	20241025	131330	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17610	320	2	1.85	950830360	54109	101.63	17600	17800	17360	22450	12110	17290	17572.50	1.41	0	10650	17843	17566	17283	17006	16723	17425	16865	32	5160	100	12440	10	1	31772273	5595	31.22	4.11	12	0.17	564.00	4284.00	32400	20240326	-45.65	14000	20240805	25.79	32400	-45.65	20240326	14000	25.79	20240805	32400	-45.65	20240326	14000	25.79	20240805	1.98	N	418550	100	31 억		447412	N	N	605	N	00	N
37	20241025	121333	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17650	360	2	2.08	845873200	48162	90.46	17600	17800	17360	22450	12110	17290	17563.08	1.41	0	9497	17843	17566	17283	17006	16723	17425	16865	32	5160	100	12440	10	1	31772273	5608	31.29	4.12	12	0.15	564.00	4284.00	32400	20240326	-45.52	14000	20240805	26.07	32400	-45.52	20240326	14000	26.07	20240805	32400	-45.52	20240326	14000	26.07	20240805	1.98	N	418550	100	31 억		447412	N	N	605	N	00	N
38	20241025	111327	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17450	160	2	0.93	753535280	42905	80.59	17600	17800	17360	22450	12110	17290	17562.88	1.41	0	6499	17843	17566	17283	17006	16723	17425	16865	32	5160	100	12440	10	1	31772273	5544	30.94	4.07	12	0.14	564.00	4284.00	32400	20240326	-46.14	14000	20240805	24.64	32400	-46.14	20240326	14000	24.64	20240805	32400	-46.14	20240326	14000	24.64	20240805	1.98	N	418550	100	31 억		447412	N	N	605	N	00	N
39	20241025	101328	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17530	240	2	1.39	564720290	32074	60.25	17600	17800	17400	22450	12110	17290	17606.79	1.41	0	2785	17843	17566	17283	17006	16723	17425	16865	32	5160	100	12440	10	1	31772273	5570	31.08	4.09	12	0.10	564.00	4284.00	32400	20240326	-45.90	14000	20240805	25.21	32400	-45.90	20240326	14000	25.21	20240805	32400	-45.90	20240326	14000	25.21	20240805	1.98	N	418550	100	31 억		447412	N	N	605	N	00	N
40	20241025	091331	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17470	180	2	1.04	211379400	11976	22.49	17600	17800	17400	22450	12110	17290	17650.25	1.41	0	-3226	17843	17566	17283	17006	16723	17425	16865	32	5160	100	12440	10	1	31772273	5551	30.98	4.08	12	0.04	564.00	4284.00	32400	20240326	-46.08	14000	20240805	24.79	32400	-46.08	20240326	14000	24.79	20240805	32400	-46.08	20240326	14000	24.79	20240805	1.98	N	418550	100	31 억		447412	N	N	605	N	00	N
41	20241024	161301	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17290	-10	5	-0.06	915138130	53006	64.31	17560	17560	17000	22450	12110	17300	17264.56	1.44	0	-14322	17966	17632	17166	16832	16366	17800	17000	32	5150	100	12450	10	1	31772273	5493	30.66	4.04	12	0.17	564.00	4284.00	32400	20240326	-46.64	14000	20240805	23.50	32400	-46.64	20240326	14000	23.50	20240805	32400	-46.64	20240326	14000	23.50	20240805	1.93	N	418550	100	31 억		457150	N	N	605	N	00	N
42	20241024	151315	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17350	50	2	0.29	862685050	49974	60.63	17560	17560	17000	22450	12110	17300	17262.41	1.44	0	-15219	17966	17632	17166	16832	16366	17800	17000	32	5150	100	12450	10	1	31772273	5512	30.76	4.05	12	0.16	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	1.93	N	418550	100	31 억		457150	N	N	39	N	00	N
43	20241024	141301	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17370	70	2	0.40	771504010	44714	54.25	17560	17560	17000	22450	12110	17300	17253.83	1.44	0	-14794	17966	17632	17166	16832	16366	17800	17000	32	5150	100	12450	10	1	31772273	5519	30.80	4.05	12	0.14	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	1.93	N	418550	100	31 억		457150	N	N	39	N	00	N
44	20241024	131313	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17290	-10	5	-0.06	645076460	37403	45.38	17560	17560	17000	22450	12110	17300	17246.14	1.44	0	-10904	17966	17632	17166	16832	16366	17800	17000	32	5150	100	12450	10	1	31772273	5493	30.66	4.04	12	0.12	564.00	4284.00	32400	20240326	-46.64	14000	20240805	23.50	32400	-46.64	20240326	14000	23.50	20240805	32400	-46.64	20240326	14000	23.50	20240805	1.93	N	418550	100	31 억		457150	N	N	39	N	00	N
45	20241024	121306	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17390	90	2	0.52	551134630	31964	38.78	17560	17560	17000	22450	12110	17300	17241.71	1.44	0	-9180	17966	17632	17166	16832	16366	17800	17000	32	5150	100	12450	10	1	31772273	5525	30.83	4.06	12	0.10	564.00	4284.00	32400	20240326	-46.33	14000	20240805	24.21	32400	-46.33	20240326	14000	24.21	20240805	32400	-46.33	20240326	14000	24.21	20240805	1.93	N	418550	100	31 억		457150	N	N	39	N	00	N
46	20241024	111306	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17370	70	2	0.40	449215970	26108	31.68	17560	17560	17000	22450	12110	17300	17204.77	1.44	0	-9068	17966	17632	17166	16832	16366	17800	17000	32	5150	100	12450	10	1	31772273	5519	30.80	4.05	12	0.08	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	1.93	N	418550	100	31 억		457150	N	N	39	N	00	N
47	20241024	101138	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17060	-240	5	-1.39	348858030	20281	24.61	17560	17560	17000	22450	12110	17300	17199.46	1.44	0	-10338	17966	17632	17166	16832	16366	17800	17000	32	5150	100	12450	10	1	31772273	5420	30.25	3.98	12	0.06	564.00	4284.00	32400	20240326	-47.35	14000	20240805	21.86	32400	-47.35	20240326	14000	21.86	20240805	32400	-47.35	20240326	14000	21.86	20240805	1.93	N	418550	100	31 억		457150	N	N	39	N	00	N
48	20241024	091405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17360	60	2	0.35	120159450	6915	8.39	17560	17560	17180	22450	12110	17300	17380.80	1.44	0	-3821	17966	17632	17166	16832	16366	17800	17000	32	5150	100	12450	10	1	31772273	5516	30.78	4.05	12	0.02	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	1.93	N	418550	100	31 억		457150	N	N	39	N	00	N
49	20241023	161310	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17300	410	2	2.43	1404124800	82306	51.40	16890	17500	16700	21950	11830	16890	17059.80	1.39	0	21843	18476	17682	17276	16482	16076	17480	16280	32	5060	100	12160	10	1	31772273	5497	30.67	4.04	12	0.26	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	1.95	N	418550	100	31 억		441962	N	N	39	N	00	N
50	20241023	151337	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17330	440	2	2.61	1347956670	79060	49.38	16890	17500	16700	21950	11830	16890	17049.79	1.39	0	21997	18476	17682	17276	16482	16076	17480	16280	32	5060	100	12160	10	1	31772273	5506	30.73	4.05	12	0.25	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	1.95	N	418550	100	31 억		441962	N	N	380	N	00	N
51	20241023	141341	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17240	350	2	2.07	1063496470	62703	39.16	16890	17340	16700	21950	11830	16890	16960.85	1.39	0	15977	18476	17682	17276	16482	16076	17480	16280	32	5060	100	12160	10	1	31772273	5478	30.57	4.02	12	0.20	564.00	4284.00	32400	20240326	-46.79	14000	20240805	23.14	32400	-46.79	20240326	14000	23.14	20240805	32400	-46.79	20240326	14000	23.14	20240805	1.95	N	418550	100	31 억		441962	N	N	380	N	00	N
52	20241023	131321	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17040	150	2	0.89	877715320	51933	32.43	16890	17160	16700	21950	11830	16890	16900.92	1.39	0	10786	18476	17682	17276	16482	16076	17480	16280	32	5060	100	12160	10	1	31772273	5414	30.21	3.98	12	0.16	564.00	4284.00	32400	20240326	-47.41	14000	20240805	21.71	32400	-47.41	20240326	14000	21.71	20240805	32400	-47.41	20240326	14000	21.71	20240805	1.95	N	418550	100	31 억		441962	N	N	380	N	00	N
53	20241023	121318	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16900	10	2	0.06	621398920	36869	23.03	16890	17150	16700	21950	11830	16890	16854.24	1.39	0	3216	18476	17682	17276	16482	16076	17480	16280	32	5060	100	12160	10	1	31772273	5370	29.96	3.94	12	0.12	564.00	4284.00	32400	20240326	-47.84	14000	20240805	20.71	32400	-47.84	20240326	14000	20.71	20240805	32400	-47.84	20240326	14000	20.71	20240805	1.95	N	418550	100	31 억		441962	N	N	380	N	00	N
54	20241023	111311	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16800	-90	5	-0.53	498144480	29559	18.46	16890	17150	16700	21950	11830	16890	16852.55	1.39	0	1507	18476	17682	17276	16482	16076	17480	16280	32	5060	100	12160	10	1	31772273	5338	29.79	3.92	12	0.09	564.00	4284.00	32400	20240326	-48.15	14000	20240805	20.00	32400	-48.15	20240326	14000	20.00	20240805	32400	-48.15	20240326	14000	20.00	20240805	1.95	N	418550	100	31 억		441962	N	N	380	N	00	N
55	20241023	101315	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16900	10	2	0.06	313086500	18512	11.56	16890	17150	16730	21950	11830	16890	16912.62	1.39	0	-598	18476	17682	17276	16482	16076	17480	16280	32	5060	100	12160	10	1	31772273	5370	29.96	3.94	12	0.06	564.00	4284.00	32400	20240326	-47.84	14000	20240805	20.71	32400	-47.84	20240326	14000	20.71	20240805	32400	-47.84	20240326	14000	20.71	20240805	1.95	N	418550	100	31 억		441962	N	N	380	N	00	N
56	20241023	091315	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16860	-30	5	-0.18	105272980	6227	3.89	16890	17040	16820	21950	11830	16890	16905.89	1.39	0	1382	18476	17682	17276	16482	16076	17480	16280	32	5060	100	12160	10	1	31772273	5357	29.89	3.94	12	0.02	564.00	4284.00	32400	20240326	-47.96	14000	20240805	20.43	32400	-47.96	20240326	14000	20.43	20240805	32400	-47.96	20240326	14000	20.43	20240805	1.95	N	418550	100	31 억		441962	N	N	380	N	00	N
57	20241022	161259	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16890	-1180	5	-6.53	2740346260	159135	187.26	18070	18070	16870	23450	12650	18070	17220.57	1.52	0	-47759	19370	18720	18210	17560	17050	19045	17885	32	5380	100	13010	10	1	31772273	5366	29.95	3.94	12	0.50	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	1.94	N	418550	100	31 억		482854	N	N	380	N	00	N
58	20241022	151317	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16880	-1190	5	-6.59	2673009360	155150	182.57	18070	18070	16870	23450	12650	18070	17228.07	1.52	0	-46932	19370	18720	18210	17560	17050	19045	17885	32	5380	100	13010	10	1	31772273	5363	29.93	3.94	12	0.49	564.00	4284.00	32400	20240326	-47.90	14000	20240805	20.57	32400	-47.90	20240326	14000	20.57	20240805	32400	-47.90	20240326	14000	20.57	20240805	1.94	N	418550	100	31 억		482854	N	N	44	N	00	N
59	20241022	141317	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16940	-1130	5	-6.25	2421660830	140276	165.07	18070	18070	16890	23450	12650	18070	17263.03	1.52	0	-45137	19370	18720	18210	17560	17050	19045	17885	32	5380	100	13010	10	1	31772273	5382	30.04	3.95	12	0.44	564.00	4284.00	32400	20240326	-47.72	14000	20240805	21.00	32400	-47.72	20240326	14000	21.00	20240805	32400	-47.72	20240326	14000	21.00	20240805	1.94	N	418550	100	31 억		482854	N	N	44	N	00	N
60	20241022	131316	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17090	-980	5	-5.42	1923603110	110991	130.61	18070	18070	17070	23450	12650	18070	17330.57	1.52	0	-41337	19370	18720	18210	17560	17050	19045	17885	32	5380	100	13010	10	1	31772273	5430	30.30	3.99	12	0.35	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	1.94	N	418550	100	31 억		482854	N	N	44	N	00	N
61	20241022	121312	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17160	-910	5	-5.04	1670793720	96223	113.23	18070	18070	17140	23450	12650	18070	17363.11	1.52	0	-39404	19370	18720	18210	17560	17050	19045	17885	32	5380	100	13010	10	1	31772273	5452	30.43	4.01	12	0.30	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	1.94	N	418550	100	31 억		482854	N	N	44	N	00	N
62	20241022	111307	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17200	-870	5	-4.81	1428574890	82123	96.64	18070	18070	17140	23450	12650	18070	17394.82	1.52	0	-32258	19370	18720	18210	17560	17050	19045	17885	32	5380	100	13010	10	1	31772273	5465	30.50	4.01	12	0.26	564.00	4284.00	32400	20240326	-46.91	14000	20240805	22.86	32400	-46.91	20240326	14000	22.86	20240805	32400	-46.91	20240326	14000	22.86	20240805	1.94	N	418550	100	31 억		482854	N	N	44	N	00	N
63	20241022	101309	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17170	-900	5	-4.98	1139885930	65329	76.87	18070	18070	17140	23450	12650	18070	17447.54	1.52	0	-26838	19370	18720	18210	17560	17050	19045	17885	32	5380	100	13010	10	1	31772273	5455	30.44	4.01	12	0.21	564.00	4284.00	32400	20240326	-47.01	14000	20240805	22.64	32400	-47.01	20240326	14000	22.64	20240805	32400	-47.01	20240326	14000	22.64	20240805	1.94	N	418550	100	31 억		482854	N	N	44	N	00	N
64	20241022	091309	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17670	-400	5	-2.21	193636970	10898	12.82	18070	18070	17660	23450	12650	18070	17765.63	1.52	0	-7578	19370	18720	18210	17560	17050	19045	17885	32	5380	100	13010	10	1	31772273	5614	31.33	4.12	12	0.03	564.00	4284.00	32400	20240326	-45.46	14000	20240805	26.21	32400	-45.46	20240326	14000	26.21	20240805	32400	-45.46	20240326	14000	26.21	20240805	1.94	N	418550	100	31 억		482854	N	N	44	N	00	N
65	20241021	161254	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18070	170	2	0.95	1546271860	84681	79.87	17900	18860	17700	23250	12530	17900	18260.67	1.48	0	12960	18660	18280	17990	17610	17320	18135	17465	32	5350	100	12880	10	1	31772273	5741	32.04	4.22	12	0.27	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	1.93	N	418550	100	31 억		471603	N	N	44	N	00	N
66	20241021	151304	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17970	70	2	0.39	1456065240	79665	75.14	17900	18860	17700	23250	12530	17900	18277.35	1.48	0	12428	18660	18280	17990	17610	17320	18135	17465	32	5350	100	12880	10	1	31772273	5709	31.86	4.19	12	0.25	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	1.93	N	418550	100	31 억		471603	N	N	1076	N	00	N
67	20241021	141307	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18130	230	2	1.28	1333510790	72863	68.72	17900	18860	17700	23250	12530	17900	18301.62	1.48	0	11430	18660	18280	17990	17610	17320	18135	17465	32	5350	100	12880	10	1	31772273	5760	32.15	4.23	12	0.23	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		471603	N	N	1076	N	00	N
68	20241021	131303	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18120	220	2	1.23	1144236000	62365	58.82	17900	18860	17700	23250	12530	17900	18347.41	1.48	0	10418	18660	18280	17990	17610	17320	18135	17465	32	5350	100	12880	10	1	31772273	5757	32.13	4.23	12	0.20	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	1.93	N	418550	100	31 억		471603	N	N	1076	N	00	N
69	20241021	121302	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18270	370	2	2.07	1084428460	59077	55.72	17900	18860	17700	23250	12530	17900	18356.19	1.48	0	11640	18660	18280	17990	17610	17320	18135	17465	32	5350	100	12880	10	1	31772273	5805	32.39	4.26	12	0.19	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	1.93	N	418550	100	31 억		471603	N	N	1076	N	00	N
70	20241021	111255	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18580	680	2	3.80	977879430	53293	50.26	17900	18860	17700	23250	12530	17900	18349.12	1.48	0	14060	18660	18280	17990	17610	17320	18135	17465	32	5350	100	12880	10	1	31772273	5903	32.94	4.34	12	0.17	564.00	4284.00	32400	20240326	-42.65	14000	20240805	32.71	32400	-42.65	20240326	14000	32.71	20240805	32400	-42.65	20240326	14000	32.71	20240805	1.93	N	418550	100	31 억		471603	N	N	1076	N	00	N
71	20241021	101301	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18360	460	2	2.57	496750190	27432	25.87	17900	18370	17700	23250	12530	17900	18108.42	1.48	0	10753	18660	18280	17990	17610	17320	18135	17465	32	5350	100	12880	10	1	31772273	5833	32.55	4.29	12	0.09	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		471603	N	N	1076	N	00	N
72	20241021	091258	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17890	-10	5	-0.06	78710970	4414	4.16	17900	18060	17700	23250	12530	17900	17832.12	1.48	0	717	18660	18280	17990	17610	17320	18135	17465	32	5350	100	12880	10	1	31772273	5684	31.72	4.18	12	0.01	564.00	4284.00	32400	20240326	-44.78	14000	20240805	27.79	32400	-44.78	20240326	14000	27.79	20240805	32400	-44.78	20240326	14000	27.79	20240805	1.93	N	418550	100	31 억		471603	N	N	1076	N	00	N
73	20241018	161256	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17900	-400	5	-2.19	1890613460	105511	177.44	18250	18370	17700	23750	12810	18300	17917.15	1.42	0	5092	18893	18596	18373	18076	17853	18485	17965	32	5450	100	13170	10	1	31772273	5687	31.74	4.18	12	0.33	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		450677	N	N	1076	N	00	N
74	20241018	151330	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17940	-360	5	-1.97	1830361390	102148	171.78	18250	18370	17700	23750	12810	18300	17917.18	1.42	0	4973	18893	18596	18373	18076	17853	18485	17965	32	5450	100	13170	10	1	31772273	5700	31.81	4.19	12	0.32	564.00	4284.00	32400	20240326	-44.63	14000	20240805	28.14	32400	-44.63	20240326	14000	28.14	20240805	32400	-44.63	20240326	14000	28.14	20240805	1.94	N	418550	100	31 억		450677	N	N	15	N	00	N
75	20241018	141329	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18000	-300	5	-1.64	1591470660	88818	149.36	18250	18370	17700	23750	12810	18300	17916.56	1.42	0	-1929	18893	18596	18373	18076	17853	18485	17965	32	5450	100	13170	10	1	31772273	5719	31.91	4.20	12	0.28	564.00	4284.00	32400	20240326	-44.44	14000	20240805	28.57	32400	-44.44	20240326	14000	28.57	20240805	32400	-44.44	20240326	14000	28.57	20240805	1.94	N	418550	100	31 억		450677	N	N	15	N	00	N
76	20241018	131314	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17730	-570	5	-3.11	1446357330	80675	135.67	18250	18370	17700	23750	12810	18300	17926.30	1.42	0	-5175	18893	18596	18373	18076	17853	18485	17965	32	5450	100	13170	10	1	31772273	5633	31.44	4.14	12	0.25	564.00	4284.00	32400	20240326	-45.28	14000	20240805	26.64	32400	-45.28	20240326	14000	26.64	20240805	32400	-45.28	20240326	14000	26.64	20240805	1.94	N	418550	100	31 억		450677	N	N	15	N	00	N
77	20241018	121324	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17760	-540	5	-2.95	1303894260	72648	122.17	18250	18370	17700	23750	12810	18300	17946.11	1.42	0	-5657	18893	18596	18373	18076	17853	18485	17965	32	5450	100	13170	10	1	31772273	5643	31.49	4.15	12	0.23	564.00	4284.00	32400	20240326	-45.19	14000	20240805	26.86	32400	-45.19	20240326	14000	26.86	20240805	32400	-45.19	20240326	14000	26.86	20240805	1.94	N	418550	100	31 억		450677	N	N	15	N	00	N
78	20241018	111321	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17730	-570	5	-3.11	1109919280	61753	103.85	18250	18370	17700	23750	12810	18300	17971.35	1.42	0	-6945	18893	18596	18373	18076	17853	18485	17965	32	5450	100	13170	10	1	31772273	5633	31.44	4.14	12	0.19	564.00	4284.00	32400	20240326	-45.28	14000	20240805	26.64	32400	-45.28	20240326	14000	26.64	20240805	32400	-45.28	20240326	14000	26.64	20240805	1.94	N	418550	100	31 억		450677	N	N	15	N	00	N
79	20241018	101305	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17890	-410	5	-2.24	738929330	40908	68.79	18250	18370	17870	23750	12810	18300	18060.80	1.42	0	-2272	18893	18596	18373	18076	17853	18485	17965	32	5450	100	13170	10	1	31772273	5684	31.72	4.18	12	0.13	564.00	4284.00	32400	20240326	-44.78	14000	20240805	27.79	32400	-44.78	20240326	14000	27.79	20240805	32400	-44.78	20240326	14000	27.79	20240805	1.94	N	418550	100	31 억		450677	N	N	15	N	00	N
80	20241018	091305	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18220	-80	5	-0.44	284102360	15570	26.18	18250	18370	18150	23750	12810	18300	18245.34	1.42	0	-517	18893	18596	18373	18076	17853	18485	17965	32	5450	100	13170	10	1	31772273	5789	32.30	4.25	12	0.05	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		450677	N	N	15	N	00	N
81	20241017	161300	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18300	-130	5	-0.71	1076668360	58572	84.28	18460	18670	18150	23950	12910	18430	18382.70	1.45	0	-11584	19450	18940	18620	18110	17790	18780	17950	32	5520	100	13260	10	1	31772273	5814	32.45	4.27	12	0.18	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	1.91	N	418550	100	31 억		460037	N	N	15	N	00	N
82	20241017	151304	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18250	-180	5	-0.98	1015949500	55254	79.51	18460	18670	18150	23950	12910	18430	18386.82	1.45	0	-11211	19450	18940	18620	18110	17790	18780	17950	32	5520	100	13260	10	1	31772273	5798	32.36	4.26	12	0.17	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	1.91	N	418550	100	31 억		460037	N	N	0	N	00	N
83	20241017	141311	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18360	-70	5	-0.38	641836240	34821	50.11	18460	18670	18300	23950	12910	18430	18432.45	1.45	0	-3530	19450	18940	18620	18110	17790	18780	17950	32	5520	100	13260	10	1	31772273	5833	32.55	4.29	12	0.11	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	1.91	N	418550	100	31 억		460037	N	N	0	N	00	N
84	20241017	131303	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18390	-40	5	-0.22	582040990	31569	45.43	18460	18670	18300	23950	12910	18430	18437.13	1.45	0	-2542	19450	18940	18620	18110	17790	18780	17950	32	5520	100	13260	10	1	31772273	5843	32.61	4.29	12	0.10	564.00	4284.00	32400	20240326	-43.24	14000	20240805	31.36	32400	-43.24	20240326	14000	31.36	20240805	32400	-43.24	20240326	14000	31.36	20240805	1.91	N	418550	100	31 억		460037	N	N	0	N	00	N
85	20241017	121310	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18440	10	2	0.05	483546980	26226	37.74	18460	18670	18300	23950	12910	18430	18437.72	1.45	0	-2285	19450	18940	18620	18110	17790	18780	17950	32	5520	100	13260	10	1	31772273	5859	32.70	4.30	12	0.08	564.00	4284.00	32400	20240326	-43.09	14000	20240805	31.71	32400	-43.09	20240326	14000	31.71	20240805	32400	-43.09	20240326	14000	31.71	20240805	1.91	N	418550	100	31 억		460037	N	N	0	N	00	N
86	20241017	111307	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18420	-10	5	-0.05	445911460	24182	34.80	18460	18670	18300	23950	12910	18430	18439.85	1.45	0	-2727	19450	18940	18620	18110	17790	18780	17950	32	5520	100	13260	10	1	31772273	5852	32.66	4.30	12	0.08	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	1.91	N	418550	100	31 억		460037	N	N	0	N	00	N
87	20241017	101305	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18530	100	2	0.54	285618410	15462	22.25	18460	18670	18400	23950	12910	18430	18472.56	1.45	0	-1855	19450	18940	18620	18110	17790	18780	17950	32	5520	100	13260	10	1	31772273	5887	32.85	4.33	12	0.05	564.00	4284.00	32400	20240326	-42.81	14000	20240805	32.36	32400	-42.81	20240326	14000	32.36	20240805	32400	-42.81	20240326	14000	32.36	20240805	1.91	N	418550	100	31 억		460037	N	N	0	N	00	N
88	20241017	091256	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18530	100	2	0.54	73618360	3979	5.73	18460	18670	18450	23950	12910	18430	18503.57	1.45	0	1024	19450	18940	18620	18110	17790	18780	17950	32	5520	100	13260	10	1	31772273	5887	32.85	4.33	12	0.01	564.00	4284.00	32400	20240326	-42.81	14000	20240805	32.36	32400	-42.81	20240326	14000	32.36	20240805	32400	-42.81	20240326	14000	32.36	20240805	1.91	N	418550	100	31 억		460037	N	N	0	N	00	N
89	20241016	161248	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18430	-470	5	-2.49	1283544750	69137	13.34	19010	19130	18300	24550	13230	18900	18565.69	1.47	0	-10437	21753	20326	19473	18046	17193	19900	17620	32	5650	100	13600	10	1	31772273	5856	32.68	4.30	12	0.22	564.00	4284.00	32400	20240326	-43.12	14000	20240805	31.64	32400	-43.12	20240326	14000	31.64	20240805	32400	-43.12	20240326	14000	31.64	20240805	1.92	N	418550	100	31 억		466986	N	N	22	N	00	N
90	20241016	151256	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18420	-480	5	-2.54	1214958970	65414	12.62	19010	19130	18300	24550	13230	18900	18573.37	1.47	0	-9669	21753	20326	19473	18046	17193	19900	17620	32	5650	100	13600	10	1	31772273	5852	32.66	4.30	12	0.21	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	1.92	N	418550	100	31 억		466986	N	N	22	N	00	N
91	20241016	141259	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18420	-480	5	-2.54	1117346840	60117	11.60	19010	19130	18300	24550	13230	18900	18586.20	1.47	0	-9022	21753	20326	19473	18046	17193	19900	17620	32	5650	100	13600	10	1	31772273	5852	32.66	4.30	12	0.19	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	1.92	N	418550	100	31 억		466986	N	N	22	N	00	N
92	20241016	131253	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18390	-510	5	-2.70	1028607500	55308	10.67	19010	19130	18300	24550	13230	18900	18597.80	1.47	0	-8604	21753	20326	19473	18046	17193	19900	17620	32	5650	100	13600	10	1	31772273	5843	32.61	4.29	12	0.17	564.00	4284.00	32400	20240326	-43.24	14000	20240805	31.36	32400	-43.24	20240326	14000	31.36	20240805	32400	-43.24	20240326	14000	31.36	20240805	1.92	N	418550	100	31 억		466986	N	N	22	N	00	N
93	20241016	121252	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18310	-590	5	-3.12	970460420	52141	10.06	19010	19130	18300	24550	13230	18900	18612.23	1.47	0	-9366	21753	20326	19473	18046	17193	19900	17620	32	5650	100	13600	10	1	31772273	5818	32.46	4.27	12	0.16	564.00	4284.00	32400	20240326	-43.49	14000	20240805	30.79	32400	-43.49	20240326	14000	30.79	20240805	32400	-43.49	20240326	14000	30.79	20240805	1.92	N	418550	100	31 억		466986	N	N	22	N	00	N
94	20241016	111251	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18370	-530	5	-2.80	746897040	39949	7.71	19010	19130	18370	24550	13230	18900	18696.26	1.47	0	-9757	21753	20326	19473	18046	17193	19900	17620	32	5650	100	13600	10	1	31772273	5837	32.57	4.29	12	0.13	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	1.92	N	418550	100	31 억		466986	N	N	22	N	00	N
95	20241016	101249	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18740	-160	5	-0.85	479487250	25529	4.93	19010	19130	18500	24550	13230	18900	18782.06	1.47	0	-2871	21753	20326	19473	18046	17193	19900	17620	32	5650	100	13600	10	1	31772273	5954	33.23	4.37	12	0.08	564.00	4284.00	32400	20240326	-42.16	14000	20240805	33.86	32400	-42.16	20240326	14000	33.86	20240805	32400	-42.16	20240326	14000	33.86	20240805	1.92	N	418550	100	31 억		466986	N	N	22	N	00	N
96	20241016	091254	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18640	-260	5	-1.38	206922740	10998	2.12	19010	19130	18500	24550	13230	18900	18814.57	1.47	0	-2712	21753	20326	19473	18046	17193	19900	17620	32	5650	100	13600	10	1	31772273	5922	33.05	4.35	12	0.03	564.00	4284.00	32400	20240326	-42.47	14000	20240805	33.14	32400	-42.47	20240326	14000	33.14	20240805	32400	-42.47	20240326	14000	33.14	20240805	1.92	N	418550	100	31 억		466986	N	N	22	N	00	N
97	20241015	161244	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18900	560	2	3.05	10098601800	514908	557.21	19640	20900	18620	23800	12840	18340	19612.79	1.59	0	-42751	19246	18792	18546	18092	17846	18670	17970	32	5460	100	13200	10	1	31772273	6005	33.51	4.41	12	1.62	564.00	4284.00	32400	20240326	-41.67	14000	20240805	35.00	32400	-41.67	20240326	14000	35.00	20240805	32400	-41.67	20240326	14000	35.00	20240805	1.97	N	418550	100	31 억		506703	N	N	22	N	00	N
98	20241015	151255	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18720	380	2	2.07	9973684950	508272	550.03	19640	20900	18620	23800	12840	18340	19622.75	1.59	0	-44753	19246	18792	18546	18092	17846	18670	17970	32	5460	100	13200	10	1	31772273	5948	33.19	4.37	12	1.60	564.00	4284.00	32400	20240326	-42.22	14000	20240805	33.71	32400	-42.22	20240326	14000	33.71	20240805	32400	-42.22	20240326	14000	33.71	20240805	1.97	N	418550	100	31 억		506703	N	N	0	N	00	N
99	20241015	141254	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18740	400	2	2.18	9565897610	486492	526.46	19640	20900	18620	23800	12840	18340	19663.03	1.59	0	-44698	19246	18792	18546	18092	17846	18670	17970	32	5460	100	13200	10	1	31772273	5954	33.23	4.37	12	1.53	564.00	4284.00	32400	20240326	-42.16	14000	20240805	33.86	32400	-42.16	20240326	14000	33.86	20240805	32400	-42.16	20240326	14000	33.86	20240805	1.97	N	418550	100	31 억		506703	N	N	0	N	00	N
100	20241015	131251	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18740	400	2	2.18	9290480290	471817	510.58	19640	20900	18620	23800	12840	18340	19690.88	1.59	0	-48736	19246	18792	18546	18092	17846	18670	17970	32	5460	100	13200	10	1	31772273	5954	33.23	4.37	12	1.48	564.00	4284.00	32400	20240326	-42.16	14000	20240805	33.86	32400	-42.16	20240326	14000	33.86	20240805	32400	-42.16	20240326	14000	33.86	20240805	1.97	N	418550	100	31 억		506703	N	N	0	N	00	N
101	20241015	121254	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18740	400	2	2.18	9133158480	463423	501.50	19640	20900	18620	23800	12840	18340	19708.06	1.59	0	-48620	19246	18792	18546	18092	17846	18670	17970	32	5460	100	13200	10	1	31772273	5954	33.23	4.37	12	1.46	564.00	4284.00	32400	20240326	-42.16	14000	20240805	33.86	32400	-42.16	20240326	14000	33.86	20240805	32400	-42.16	20240326	14000	33.86	20240805	1.97	N	418550	100	31 억		506703	N	N	0	N	00	N
102	20241015	111258	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18750	410	2	2.24	8873064450	449567	486.50	19640	20900	18620	23800	12840	18340	19736.94	1.59	0	-51175	19246	18792	18546	18092	17846	18670	17970	32	5460	100	13200	10	1	31772273	5957	33.24	4.38	12	1.41	564.00	4284.00	32400	20240326	-42.13	14000	20240805	33.93	32400	-42.13	20240326	14000	33.93	20240805	32400	-42.13	20240326	14000	33.93	20240805	1.97	N	418550	100	31 억		506703	N	N	0	N	00	N
103	20241015	101255	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18900	560	2	3.05	8454888690	427285	462.39	19640	20900	18800	23800	12840	18340	19787.50	1.59	0	-51249	19246	18792	18546	18092	17846	18670	17970	32	5460	100	13200	10	1	31772273	6005	33.51	4.41	12	1.34	564.00	4284.00	32400	20240326	-41.67	14000	20240805	35.00	32400	-41.67	20240326	14000	35.00	20240805	32400	-41.67	20240326	14000	35.00	20240805	1.97	N	418550	100	31 억		506703	N	N	0	N	00	N
104	20241015	091251	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19380	1040	2	5.67	5547820700	275263	297.88	19640	20900	19210	23800	12840	18340	20154.67	1.59	0	-7504	19246	18792	18546	18092	17846	18670	17970	32	5460	100	13200	10	1	31772273	6157	34.36	4.52	12	0.87	564.00	4284.00	32400	20240326	-40.19	14000	20240805	38.43	32400	-40.19	20240326	14000	38.43	20240805	32400	-40.19	20240326	14000	38.43	20240805	1.97	N	418550	100	31 억		506703	N	N	0	N	00	N
105	20241014	161218	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18340	-660	5	-3.47	1630750370	88089	67.29	19000	19000	18300	24700	13300	19000	18512.81	1.64	0	-21121	19926	19462	19166	18702	18406	19315	18555	32	5700	100	13680	10	1	31772273	5827	32.52	4.28	12	0.28	564.00	4284.00	32400	20240326	-43.40	14000	20240805	31.00	32400	-43.40	20240326	14000	31.00	20240805	32400	-43.40	20240326	14000	31.00	20240805	1.95	N	418550	100	31 억		521988	N	N	70	N	00	N
106	20241014	151235	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18380	-620	5	-3.26	1504079910	81181	62.01	19000	19000	18350	24700	13300	19000	18527.42	1.64	0	-19769	19926	19462	19166	18702	18406	19315	18555	32	5700	100	13680	10	1	31772273	5840	32.59	4.29	12	0.26	564.00	4284.00	32400	20240326	-43.27	14000	20240805	31.29	32400	-43.27	20240326	14000	31.29	20240805	32400	-43.27	20240326	14000	31.29	20240805	1.95	N	418550	100	31 억		521988	N	N	70	N	00	N
107	20241014	141233	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18450	-550	5	-2.89	1254979730	67641	51.67	19000	19000	18350	24700	13300	19000	18553.46	1.64	0	-12536	19926	19462	19166	18702	18406	19315	18555	32	5700	100	13680	10	1	31772273	5862	32.71	4.31	12	0.21	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	1.95	N	418550	100	31 억		521988	N	N	70	N	00	N
108	20241014	131233	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18390	-610	5	-3.21	1188803880	64052	48.93	19000	19000	18350	24700	13300	19000	18559.91	1.64	0	-12476	19926	19462	19166	18702	18406	19315	18555	32	5700	100	13680	10	1	31772273	5843	32.61	4.29	12	0.20	564.00	4284.00	32400	20240326	-43.24	14000	20240805	31.36	32400	-43.24	20240326	14000	31.36	20240805	32400	-43.24	20240326	14000	31.36	20240805	1.95	N	418550	100	31 억		521988	N	N	70	N	00	N
109	20241014	121223	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18470	-530	5	-2.79	1009937020	54343	41.51	19000	19000	18360	24700	13300	19000	18584.41	1.64	0	-9889	19926	19462	19166	18702	18406	19315	18555	32	5700	100	13680	10	1	31772273	5868	32.75	4.31	12	0.17	564.00	4284.00	32400	20240326	-42.99	14000	20240805	31.93	32400	-42.99	20240326	14000	31.93	20240805	32400	-42.99	20240326	14000	31.93	20240805	1.95	N	418550	100	31 억		521988	N	N	70	N	00	N
110	20241014	111223	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18430	-570	5	-3.00	916101050	49273	37.64	19000	19000	18360	24700	13300	19000	18592.26	1.64	0	-11504	19926	19462	19166	18702	18406	19315	18555	32	5700	100	13680	10	1	31772273	5856	32.68	4.30	12	0.16	564.00	4284.00	32400	20240326	-43.12	14000	20240805	31.64	32400	-43.12	20240326	14000	31.64	20240805	32400	-43.12	20240326	14000	31.64	20240805	1.95	N	418550	100	31 억		521988	N	N	70	N	00	N
111	20241014	101225	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18650	-350	5	-1.84	572492810	30720	23.47	19000	19000	18360	24700	13300	19000	18635.70	1.64	0	-7827	19926	19462	19166	18702	18406	19315	18555	32	5700	100	13680	10	1	31772273	5926	33.07	4.35	12	0.10	564.00	4284.00	32400	20240326	-42.44	14000	20240805	33.21	32400	-42.44	20240326	14000	33.21	20240805	32400	-42.44	20240326	14000	33.21	20240805	1.95	N	418550	100	31 억		521988	N	N	70	N	00	N
112	20241014	091227	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18500	-500	5	-2.63	303818430	16272	12.43	19000	19000	18500	24700	13300	19000	18671.02	1.64	0	-7207	19926	19462	19166	18702	18406	19315	18555	32	5700	100	13680	10	1	31772273	5878	32.80	4.32	12	0.05	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	1.95	N	418550	100	31 억		521988	N	N	70	N	00	N
113	20241011	161203	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19000	-10	5	-0.05	2432163080	127140	122.45	19010	19630	18870	24700	13310	19010	19129.98	1.72	0	-27144	19570	19290	19020	18740	18470	19430	18880	32	5690	100	13680	10	1	31772273	6037	33.69	4.44	12	0.40	564.00	4284.00	32400	20240326	-41.36	14000	20240805	35.71	32400	-41.36	20240326	14000	35.71	20240805	32400	-41.36	20240326	14000	35.71	20240805	1.93	N	418550	100	31 억		547047	N	N	70	N	00	N
114	20241011	151220	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19040	30	2	0.16	2322067360	121364	116.89	19010	19630	18870	24700	13310	19010	19133.09	1.72	0	-26506	19570	19290	19020	18740	18470	19430	18880	32	5690	100	13680	10	1	31772273	6049	33.76	4.44	12	0.38	564.00	4284.00	32400	20240326	-41.23	14000	20240805	36.00	32400	-41.23	20240326	14000	36.00	20240805	32400	-41.23	20240326	14000	36.00	20240805	1.93	N	418550	100	31 억		547047	N	N	2	N	00	N
115	20241011	141225	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19000	-10	5	-0.05	1905376290	99362	95.70	19010	19630	18870	24700	13310	19010	19176.12	1.72	0	-16519	19570	19290	19020	18740	18470	19430	18880	32	5690	100	13680	10	1	31772273	6037	33.69	4.44	12	0.31	564.00	4284.00	32400	20240326	-41.36	14000	20240805	35.71	32400	-41.36	20240326	14000	35.71	20240805	32400	-41.36	20240326	14000	35.71	20240805	1.93	N	418550	100	31 억		547047	N	N	2	N	00	N
116	20241011	131225	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19130	120	2	0.63	1615045460	84106	81.01	19010	19630	18870	24700	13310	19010	19202.52	1.72	0	-13160	19570	19290	19020	18740	18470	19430	18880	32	5690	100	13680	10	1	31772273	6078	33.92	4.47	12	0.26	564.00	4284.00	32400	20240326	-40.96	14000	20240805	36.64	32400	-40.96	20240326	14000	36.64	20240805	32400	-40.96	20240326	14000	36.64	20240805	1.93	N	418550	100	31 억		547047	N	N	2	N	00	N
117	20241011	121217	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19200	190	2	1.00	1497276140	77971	75.10	19010	19630	18870	24700	13310	19010	19203.01	1.72	0	-12390	19570	19290	19020	18740	18470	19430	18880	32	5690	100	13680	10	1	31772273	6100	34.04	4.48	12	0.25	564.00	4284.00	32400	20240326	-40.74	14000	20240805	37.14	32400	-40.74	20240326	14000	37.14	20240805	32400	-40.74	20240326	14000	37.14	20240805	1.93	N	418550	100	31 억		547047	N	N	2	N	00	N
118	20241011	111219	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19060	50	2	0.26	1330835170	69257	66.70	19010	19630	18870	24700	13310	19010	19215.92	1.72	0	-18851	19570	19290	19020	18740	18470	19430	18880	32	5690	100	13680	10	1	31772273	6056	33.79	4.45	12	0.22	564.00	4284.00	32400	20240326	-41.17	14000	20240805	36.14	32400	-41.17	20240326	14000	36.14	20240805	32400	-41.17	20240326	14000	36.14	20240805	1.93	N	418550	100	31 억		547047	N	N	2	N	00	N
119	20241011	101227	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19170	160	2	0.84	877100080	45446	43.77	19010	19630	19010	24700	13310	19010	19299.89	1.72	0	-7985	19570	19290	19020	18740	18470	19430	18880	32	5690	100	13680	10	1	31772273	6091	33.99	4.47	12	0.14	564.00	4284.00	32400	20240326	-40.83	14000	20240805	36.93	32400	-40.83	20240326	14000	36.93	20240805	32400	-40.83	20240326	14000	36.93	20240805	1.93	N	418550	100	31 억		547047	N	N	2	N	00	N
120	20241011	091222	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19400	390	2	2.05	372223120	19309	18.60	19010	19400	19010	24700	13310	19010	19277.32	1.72	0	2309	19570	19290	19020	18740	18470	19430	18880	32	5690	100	13680	10	1	31772273	6164	34.40	4.53	12	0.06	564.00	4284.00	32400	20240326	-40.12	14000	20240805	38.57	32400	-40.12	20240326	14000	38.57	20240805	32400	-40.12	20240326	14000	38.57	20240805	1.93	N	418550	100	31 억		547047	N	N	2	N	00	N
121	20241010	161250	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19010	60	2	0.32	1957610110	102959	71.08	18970	19300	18750	24600	13270	18950	19013.52	1.77	0	-19558	19703	19326	19013	18636	18323	19170	18480	32	5650	100	13640	10	1	31772273	6040	33.71	4.44	12	0.32	564.00	4284.00	32400	20240326	-41.33	14000	20240805	35.79	32400	-41.33	20240326	14000	35.79	20240805	32400	-41.33	20240326	14000	35.79	20240805	1.98	N	418550	100	31 억		562527	N	N	2	N	00	N
122	20241010	151309	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19000	50	2	0.26	1866620640	98173	67.78	18970	19300	18750	24600	13270	18950	19013.59	1.77	0	-19342	19703	19326	19013	18636	18323	19170	18480	32	5650	100	13640	10	1	31772273	6037	33.69	4.44	12	0.31	564.00	4284.00	32400	20240326	-41.36	14000	20240805	35.71	32400	-41.36	20240326	14000	35.71	20240805	32400	-41.36	20240326	14000	35.71	20240805	1.98	N	418550	100	31 억		562527	N	N	0	N	00	N
123	20241010	141302	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19060	110	2	0.58	1634404100	85968	59.35	18970	19300	18750	24600	13270	18950	19011.78	1.77	0	-18090	19703	19326	19013	18636	18323	19170	18480	32	5650	100	13640	10	1	31772273	6056	33.79	4.45	12	0.27	564.00	4284.00	32400	20240326	-41.17	14000	20240805	36.14	32400	-41.17	20240326	14000	36.14	20240805	32400	-41.17	20240326	14000	36.14	20240805	1.98	N	418550	100	31 억		562527	N	N	0	N	00	N
124	20241010	131259	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19120	170	2	0.90	1524867090	80236	55.39	18970	19300	18750	24600	13270	18950	19004.78	1.77	0	-14992	19703	19326	19013	18636	18323	19170	18480	32	5650	100	13640	10	1	31772273	6075	33.90	4.46	12	0.25	564.00	4284.00	32400	20240326	-40.99	14000	20240805	36.57	32400	-40.99	20240326	14000	36.57	20240805	32400	-40.99	20240326	14000	36.57	20240805	1.98	N	418550	100	31 억		562527	N	N	0	N	00	N
125	20241010	121259	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19020	70	2	0.37	1350672880	71070	49.06	18970	19300	18750	24600	13270	18950	19004.84	1.77	0	-14389	19703	19326	19013	18636	18323	19170	18480	32	5650	100	13640	10	1	31772273	6043	33.72	4.44	12	0.22	564.00	4284.00	32400	20240326	-41.30	14000	20240805	35.86	32400	-41.30	20240326	14000	35.86	20240805	32400	-41.30	20240326	14000	35.86	20240805	1.98	N	418550	100	31 억		562527	N	N	0	N	00	N
126	20241010	111257	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19040	90	2	0.47	1215292550	63947	44.15	18970	19300	18750	24600	13270	18950	19004.70	1.77	0	-12717	19703	19326	19013	18636	18323	19170	18480	32	5650	100	13640	10	1	31772273	6049	33.76	4.44	12	0.20	564.00	4284.00	32400	20240326	-41.23	14000	20240805	36.00	32400	-41.23	20240326	14000	36.00	20240805	32400	-41.23	20240326	14000	36.00	20240805	1.98	N	418550	100	31 억		562527	N	N	0	N	00	N
127	20241010	101256	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19300	350	2	1.85	947630530	49980	34.50	18970	19300	18750	24600	13270	18950	18960.20	1.77	0	-7982	19703	19326	19013	18636	18323	19170	18480	32	5650	100	13640	10	1	31772273	6132	34.22	4.51	12	0.16	564.00	4284.00	32400	20240326	-40.43	14000	20240805	37.86	32400	-40.43	20240326	14000	37.86	20240805	32400	-40.43	20240326	14000	37.86	20240805	1.98	N	418550	100	31 억		562527	N	N	0	N	00	N
128	20241010	091301	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18810	-140	5	-0.74	411277620	21714	14.99	18970	19150	18810	24600	13270	18950	18940.66	1.77	0	-12379	19703	19326	19013	18636	18323	19170	18480	32	5650	100	13640	10	1	31772273	5976	33.35	4.39	12	0.07	564.00	4284.00	32400	20240326	-41.94	14000	20240805	34.36	32400	-41.94	20240326	14000	34.36	20240805	32400	-41.94	20240326	14000	34.36	20240805	1.98	N	418550	100	31 억		562527	N	N	0	N	00	N
129	20241008	161245	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18950	-450	5	-2.32	2730268290	143657	26.22	19260	19390	18700	25200	13580	19400	19005.11	1.86	0	-25149	21606	20502	19196	18092	16786	21055	18645	32	5800	100	13960	10	1	31772273	6021	33.60	4.42	12	0.45	564.00	4284.00	32400	20240326	-41.51	14000	20240805	35.36	32400	-41.51	20240326	14000	35.36	20240805	32400	-41.51	20240326	14000	35.36	20240805	1.98	N	418550	100	31 억		590065	N	N	23	N	00	N
130	20241008	151258	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18960	-440	5	-2.27	2661347240	140021	25.55	19260	19390	18700	25200	13580	19400	19006.34	1.86	0	-25556	21606	20502	19196	18092	16786	21055	18645	32	5800	100	13960	10	1	31772273	6024	33.62	4.43	12	0.44	564.00	4284.00	32400	20240326	-41.48	14000	20240805	35.43	32400	-41.48	20240326	14000	35.43	20240805	32400	-41.48	20240326	14000	35.43	20240805	1.98	N	418550	100	31 억		590065	N	N	23	N	00	N
131	20241008	141252	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19040	-360	5	-1.86	2230402750	117357	21.42	19260	19390	18700	25200	13580	19400	19004.77	1.86	0	-29674	21606	20502	19196	18092	16786	21055	18645	32	5800	100	13960	10	1	31772273	6049	33.76	4.44	12	0.37	564.00	4284.00	32400	20240326	-41.23	14000	20240805	36.00	32400	-41.23	20240326	14000	36.00	20240805	32400	-41.23	20240326	14000	36.00	20240805	1.98	N	418550	100	31 억		590065	N	N	23	N	00	N
132	20241008	131251	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19060	-340	5	-1.75	2016293760	106133	19.37	19260	19390	18700	25200	13580	19400	18997.23	1.86	0	-30573	21606	20502	19196	18092	16786	21055	18645	32	5800	100	13960	10	1	31772273	6056	33.79	4.45	12	0.33	564.00	4284.00	32400	20240326	-41.17	14000	20240805	36.14	32400	-41.17	20240326	14000	36.14	20240805	32400	-41.17	20240326	14000	36.14	20240805	1.98	N	418550	100	31 억		590065	N	N	23	N	00	N
133	20241008	121252	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19040	-360	5	-1.86	1875228970	98720	18.02	19260	19390	18700	25200	13580	19400	18994.81	1.86	0	-31477	21606	20502	19196	18092	16786	21055	18645	32	5800	100	13960	10	1	31772273	6049	33.76	4.44	12	0.31	564.00	4284.00	32400	20240326	-41.23	14000	20240805	36.00	32400	-41.23	20240326	14000	36.00	20240805	32400	-41.23	20240326	14000	36.00	20240805	1.98	N	418550	100	31 억		590065	N	N	23	N	00	N
134	20241008	111251	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18780	-620	5	-3.20	1544225910	81211	14.82	19260	19390	18760	25200	13580	19400	19014.26	1.86	0	-29089	21606	20502	19196	18092	16786	21055	18645	32	5800	100	13960	10	1	31772273	5967	33.30	4.38	12	0.26	564.00	4284.00	32400	20240326	-42.04	14000	20240805	34.14	32400	-42.04	20240326	14000	34.14	20240805	32400	-42.04	20240326	14000	34.14	20240805	1.98	N	418550	100	31 억		590065	N	N	23	N	00	N
135	20241008	101251	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18900	-500	5	-2.58	1129856170	59220	10.81	19260	19390	18870	25200	13580	19400	19078.14	1.86	0	-20838	21606	20502	19196	18092	16786	21055	18645	32	5800	100	13960	10	1	31772273	6005	33.51	4.41	12	0.19	564.00	4284.00	32400	20240326	-41.67	14000	20240805	35.00	32400	-41.67	20240326	14000	35.00	20240805	32400	-41.67	20240326	14000	35.00	20240805	1.98	N	418550	100	31 억		590065	N	N	23	N	00	N
136	20241008	091255	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19280	-120	5	-0.62	488547320	25573	4.67	19260	19300	18950	25200	13580	19400	19102.26	1.86	0	-2247	21606	20502	19196	18092	16786	21055	18645	32	5800	100	13960	10	1	31772273	6126	34.18	4.50	12	0.08	564.00	4284.00	32400	20240326	-40.49	14000	20240805	37.71	32400	-40.49	20240326	14000	37.71	20240805	32400	-40.49	20240326	14000	37.71	20240805	1.98	N	418550	100	31 억		590065	N	N	23	N	00	N
137	20241007	161310	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19400	1580	2	8.87	10509957620	540098	820.71	17890	20300	17890	23150	12480	17820	19459.41	1.48	0	117063	18513	18166	17993	17646	17473	18080	17560	32	5330	100	12830	10	1	31772273	6164	34.40	4.53	12	1.70	564.00	4284.00	32400	20240326	-40.12	14000	20240805	38.57	32400	-40.12	20240326	14000	38.57	20240805	32400	-40.12	20240326	14000	38.57	20240805	1.98	N	418550	100	31 억		469518	N	N	23	N	00	N
138	20241007	151221	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19490	1670	2	9.37	10269945570	527722	801.90	17890	20300	17890	23150	12480	17820	19460.90	1.48	0	114593	18513	18166	17993	17646	17473	18080	17560	32	5330	100	12830	10	1	31772273	6192	34.56	4.55	12	1.66	564.00	4284.00	32400	20240326	-39.85	14000	20240805	39.21	32400	-39.85	20240326	14000	39.21	20240805	32400	-39.85	20240326	14000	39.21	20240805	1.98	N	418550	100	31 억		469518	N	N	0	N	00	N
139	20241007	141239	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19410	1590	2	8.92	9402645490	483193	734.24	17890	20300	17890	23150	12480	17820	19459.40	1.48	0	120600	18513	18166	17993	17646	17473	18080	17560	32	5330	100	12830	10	1	31772273	6167	34.41	4.53	12	1.52	564.00	4284.00	32400	20240326	-40.09	14000	20240805	38.64	32400	-40.09	20240326	14000	38.64	20240805	32400	-40.09	20240326	14000	38.64	20240805	1.98	N	418550	100	31 억		469518	N	N	0	N	00	N
140	20241007	131208	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19680	1860	2	10.44	8516525360	437870	665.36	17890	20300	17890	23150	12480	17820	19449.89	1.48	0	125519	18513	18166	17993	17646	17473	18080	17560	32	5330	100	12830	10	1	31772273	6253	34.89	4.59	12	1.38	564.00	4284.00	32400	20240326	-39.26	14000	20240805	40.57	32400	-39.26	20240326	14000	40.57	20240805	32400	-39.26	20240326	14000	40.57	20240805	1.98	N	418550	100	31 억		469518	N	N	0	N	00	N
141	20241007	121234	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	20100	2280	2	12.79	7307825980	377211	573.19	17890	20300	17890	23150	12480	17820	19373.31	1.48	0	108494	18513	18166	17993	17646	17473	18080	17560	32	5330	100	12830	50	1	31772273	6386	35.64	4.69	12	1.19	564.00	4284.00	32400	20240326	-37.96	14000	20240805	43.57	32400	-37.96	20240326	14000	43.57	20240805	32400	-37.96	20240326	14000	43.57	20240805	1.98	N	418550	100	31 억		469518	N	N	0	N	00	N
142	20241007	111153	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19670	1850	2	10.38	5397149260	281559	427.84	17890	19840	17890	23150	12480	17820	19168.80	1.48	0	75233	18513	18166	17993	17646	17473	18080	17560	32	5330	100	12830	10	1	31772273	6250	34.88	4.59	12	0.89	564.00	4284.00	32400	20240326	-39.29	14000	20240805	40.50	32400	-39.29	20240326	14000	40.50	20240805	32400	-39.29	20240326	14000	40.50	20240805	1.98	N	418550	100	31 억		469518	N	N	0	N	00	N
143	20241007	101145	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	19140	1320	2	7.41	3163416460	167219	254.10	17890	19420	17890	23150	12480	17820	18917.81	1.48	0	53547	18513	18166	17993	17646	17473	18080	17560	32	5330	100	12830	10	1	31772273	6081	33.94	4.47	12	0.53	564.00	4284.00	32400	20240326	-40.93	14000	20240805	36.71	32400	-40.93	20240326	14000	36.71	20240805	32400	-40.93	20240326	14000	36.71	20240805	1.98	N	418550	100	31 억		469518	N	N	0	N	00	N
144	20241007	091229	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	18910	1090	2	6.12	928794930	49726	75.56	17890	18910	17890	23150	12480	17820	18678.26	1.48	0	14819	18513	18166	17993	17646	17473	18080	17560	32	5330	100	12830	10	1	31772273	6008	33.53	4.41	12	0.16	564.00	4284.00	32400	20240326	-41.64	14000	20240805	35.07	32400	-41.64	20240326	14000	35.07	20240805	32400	-41.64	20240326	14000	35.07	20240805	1.98	N	418550	100	31 억		469518	N	N	0	N	00	N
145	20241004	161110	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17820	-290	5	-1.60	1180226700	65374	106.89	18000	18340	17820	23500	12680	18110	18053.63	1.52	0	-740	18736	18422	18086	17772	17436	18580	17930	32	5390	100	13030	10	1	31772273	5662	31.60	4.16	12	0.21	564.00	4284.00	32400	20240326	-45.00	14000	20240805	27.29	32400	-45.00	20240326	14000	27.29	20240805	32400	-45.00	20240326	14000	27.29	20240805	1.96	N	418550	100	31 억		483385	N	N	0	N	00	N
146	20241004	151128	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17860	-250	5	-1.38	1104434610	61123	99.94	18000	18340	17830	23500	12680	18110	18069.05	1.52	0	-587	18736	18422	18086	17772	17436	18580	17930	32	5390	100	13030	10	1	31772273	5675	31.67	4.17	12	0.19	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	1.96	N	418550	100	31 억		483385	N	N	0	N	00	N
147	20241004	141112	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17930	-180	5	-0.99	924684810	51071	83.50	18000	18340	17900	23500	12680	18110	18105.87	1.52	0	1516	18736	18422	18086	17772	17436	18580	17930	32	5390	100	13030	10	1	31772273	5697	31.79	4.19	12	0.16	564.00	4284.00	32400	20240326	-44.66	14000	20240805	28.07	32400	-44.66	20240326	14000	28.07	20240805	32400	-44.66	20240326	14000	28.07	20240805	1.96	N	418550	100	31 억		483385	N	N	0	N	00	N
148	20241004	131126	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18010	-100	5	-0.55	876198050	48375	79.09	18000	18340	17900	23500	12680	18110	18112.62	1.52	0	1457	18736	18422	18086	17772	17436	18580	17930	32	5390	100	13030	10	1	31772273	5722	31.93	4.20	12	0.15	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	1.96	N	418550	100	31 억		483385	N	N	0	N	00	N
149	20241004	121121	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18050	-60	5	-0.33	713090800	39303	64.26	18000	18340	17950	23500	12680	18110	18143.42	1.52	0	3161	18736	18422	18086	17772	17436	18580	17930	32	5390	100	13030	10	1	31772273	5735	32.00	4.21	12	0.12	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	1.96	N	418550	100	31 억		483385	N	N	0	N	00	N
150	20241004	111112	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18150	40	2	0.22	612344500	33741	55.17	18000	18340	17950	23500	12680	18110	18148.38	1.52	0	6409	18736	18422	18086	17772	17436	18580	17930	32	5390	100	13030	10	1	31772273	5767	32.18	4.24	12	0.11	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	1.96	N	418550	100	31 억		483385	N	N	0	N	00	N
151	20241004	101118	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18210	100	2	0.55	385623850	21325	34.87	18000	18240	17950	23500	12680	18110	18083.18	1.52	0	7243	18736	18422	18086	17772	17436	18580	17930	32	5390	100	13030	10	1	31772273	5786	32.29	4.25	12	0.07	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	1.96	N	418550	100	31 억		483385	N	N	0	N	00	N
152	20241004	091122	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18220	110	2	0.61	117980530	6507	10.64	18000	18240	18000	23500	12680	18110	18131.32	1.52	0	4509	18736	18422	18086	17772	17436	18580	17930	32	5390	100	13030	10	1	31772273	5789	32.30	4.25	12	0.02	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	1.96	N	418550	100	31 억		483385	N	N	0	N	00	N
153	20241002	161108	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18110	-110	5	-0.60	1105628780	60876	91.77	17800	18400	17750	23650	12760	18220	18162.04	1.49	0	14728	19186	18702	18366	17882	17546	18535	17715	32	5430	100	13110	10	1	31772273	5754	32.11	4.23	12	0.19	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	1.94	N	418550	100	31 억		472895	N	N	5	N	00	N
154	20241002	151124	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18080	-140	5	-0.77	1073615600	59106	89.10	17800	18400	17750	23650	12760	18220	18164.24	1.49	0	14911	19186	18702	18366	17882	17546	18535	17715	32	5430	100	13110	10	1	31772273	5744	32.06	4.22	12	0.19	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	1.94	N	418550	100	31 억		472895	N	N	5	N	00	N
155	20241002	141124	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18300	80	2	0.44	950984080	52357	78.93	17800	18400	17750	23650	12760	18220	18163.46	1.49	0	17132	19186	18702	18366	17882	17546	18535	17715	32	5430	100	13110	10	1	31772273	5814	32.45	4.27	12	0.16	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		472895	N	N	5	N	00	N
156	20241002	131113	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18330	110	2	0.60	819048510	45158	68.07	17800	18350	17750	23650	12760	18220	18137.40	1.49	0	18152	19186	18702	18366	17882	17546	18535	17715	32	5430	100	13110	10	1	31772273	5824	32.50	4.28	12	0.14	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	1.94	N	418550	100	31 억		472895	N	N	5	N	00	N
157	20241002	121113	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18250	30	2	0.16	667562020	36882	55.60	17800	18350	17750	23650	12760	18220	18099.94	1.49	0	10725	19186	18702	18366	17882	17546	18535	17715	32	5430	100	13110	10	1	31772273	5798	32.36	4.26	12	0.12	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		472895	N	N	5	N	00	N
158	20241002	111100	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18300	80	2	0.44	596098830	32973	49.71	17800	18300	17750	23650	12760	18220	18078.39	1.49	0	9517	19186	18702	18366	17882	17546	18535	17715	32	5430	100	13110	10	1	31772273	5814	32.45	4.27	12	0.10	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		472895	N	N	5	N	00	N
159	20241002	101055	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	18120	-100	5	-0.55	381103170	21177	31.92	17800	18300	17750	23650	12760	18220	17996.09	1.49	0	2987	19186	18702	18366	17882	17546	18535	17715	32	5430	100	13110	10	1	31772273	5757	32.13	4.23	12	0.07	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		472895	N	N	5	N	00	N
160	20241002	091056	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	17980	-240	5	-1.32	169218270	9393	14.16	17800	18300	17750	23650	12760	18220	18015.36	1.49	0	3899	19186	18702	18366	17882	17546	18535	17715	32	5430	100	13110	10	1	31772273	5713	31.88	4.20	12	0.03	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	1.94	N	418550	100	31 억		472895	N	N	5	N	00	N