KissMeData/140410/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160924	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30700	-1100	5	-3.46	1971173800	63569	101.88	31650	31700	30700	41300	22300	31800	31008.60	20.94	-18054	33200	32500	31750	31050	30300	32850	31400	150	9500	500	23530	50	1	29963337	9199	-68.22	14.80	12	0.21	-450.00	2075.00	50200	20240306	-38.84	27000	20240930	13.70	50200	-38.84	20240306	27000	13.70	20240930	50200	-38.84	20240306	27000	13.70	20240930	0.49	N	140410	500	149 억	6272854	N	N	103	N	N
3	20241129	150942	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30850	-950	5	-2.99	1803880950	58128	93.16	31650	31700	30700	41300	22300	31800	31032.91	20.94	-17610	33200	32500	31750	31050	30300	32850	31400	150	9500	500	23530	50	1	29963337	9244	-68.56	14.87	12	0.19	-450.00	2075.00	50200	20240306	-38.55	27000	20240930	14.26	50200	-38.55	20240306	27000	14.26	20240930	50200	-38.55	20240306	27000	14.26	20240930	0.49	N	140410	500	149 억	6272854	N	N	114	N	N
4	20241129	140946	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30900	-900	5	-2.83	1386132600	44563	71.42	31650	31700	30850	41300	22300	31800	31105.01	20.94	-15442	33200	32500	31750	31050	30300	32850	31400	150	9500	500	23530	50	1	29963337	9259	-68.67	14.89	12	0.15	-450.00	2075.00	50200	20240306	-38.45	27000	20240930	14.44	50200	-38.45	20240306	27000	14.44	20240930	50200	-38.45	20240306	27000	14.44	20240930	0.49	N	140410	500	149 억	6272854	N	N	114	N	N
5	20241129	130942	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30950	-850	5	-2.67	1178374400	37850	60.66	31650	31700	30950	41300	22300	31800	31132.75	20.94	-13347	33200	32500	31750	31050	30300	32850	31400	150	9500	500	23530	50	1	29963337	9274	-68.78	14.92	12	0.13	-450.00	2075.00	50200	20240306	-38.35	27000	20240930	14.63	50200	-38.35	20240306	27000	14.63	20240930	50200	-38.35	20240306	27000	14.63	20240930	0.49	N	140410	500	149 억	6272854	N	N	114	N	N
6	20241129	120943	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31100	-700	5	-2.20	912546050	29286	46.93	31650	31700	30950	41300	22300	31800	31159.81	20.94	-9562	33200	32500	31750	31050	30300	32850	31400	150	9500	500	23530	50	1	29963337	9319	-69.11	14.99	12	0.10	-450.00	2075.00	50200	20240306	-38.05	27000	20240930	15.19	50200	-38.05	20240306	27000	15.19	20240930	50200	-38.05	20240306	27000	15.19	20240930	0.49	N	140410	500	149 억	6272854	N	N	114	N	N
7	20241129	110945	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31300	-500	5	-1.57	671467300	21520	34.49	31650	31700	30950	41300	22300	31800	31202.01	20.94	-11745	33200	32500	31750	31050	30300	32850	31400	150	9500	500	23530	50	1	29963337	9379	-69.56	15.08	12	0.07	-450.00	2075.00	50200	20240306	-37.65	27000	20240930	15.93	50200	-37.65	20240306	27000	15.93	20240930	50200	-37.65	20240306	27000	15.93	20240930	0.49	N	140410	500	149 억	6272854	N	N	114	N	N
8	20241129	100939	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31250	-550	5	-1.73	542829850	17392	27.87	31650	31700	30950	41300	22300	31800	31211.47	20.94	-10004	33200	32500	31750	31050	30300	32850	31400	150	9500	500	23530	50	1	29963337	9364	-69.44	15.06	12	0.06	-450.00	2075.00	50200	20240306	-37.75	27000	20240930	15.74	50200	-37.75	20240306	27000	15.74	20240930	50200	-37.75	20240306	27000	15.74	20240930	0.49	N	140410	500	149 억	6272854	N	N	114	N	N
9	20241129	090943	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31400	-400	5	-1.26	157078050	4983	7.99	31650	31700	31350	41300	22300	31800	31522.79	20.94	-3793	33200	32500	31750	31050	30300	32850	31400	150	9500	500	23530	50	1	29963337	9408	-69.78	15.13	12	0.02	-450.00	2075.00	50200	20240306	-37.45	27000	20240930	16.30	50200	-37.45	20240306	27000	16.30	20240930	50200	-37.45	20240306	27000	16.30	20240930	0.49	N	140410	500	149 억	6272854	N	N	114	N	N
10	20241128	160930	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31800	700	2	2.25	1988647300	62300	38.65	31000	32450	31000	40400	21800	31100	31920.55	20.87	20443	32700	31900	30500	29700	28300	32300	30100	150	9300	500	23010	50	1	29963337	9528	-70.67	15.33	12	0.21	-450.00	2075.00	50200	20240306	-36.65	27000	20240930	17.78	50200	-36.65	20240306	27000	17.78	20240930	50200	-36.65	20240306	27000	17.78	20240930	0.49	N	140410	500	149 억	6253085	N	N	114	N	N
11	20241128	150947	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31900	800	2	2.57	1862402850	58334	36.19	31000	32450	31000	40400	21800	31100	31926.54	20.87	21195	32700	31900	30500	29700	28300	32300	30100	150	9300	500	23010	50	1	29963337	9558	-70.89	15.37	12	0.19	-450.00	2075.00	50200	20240306	-36.45	27000	20240930	18.15	50200	-36.45	20240306	27000	18.15	20240930	50200	-36.45	20240306	27000	18.15	20240930	0.49	N	140410	500	149 억	6253085	N	N	24	N	N
12	20241128	140943	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32050	950	2	3.05	1761496300	55183	34.23	31000	32450	31000	40400	21800	31100	31921.00	20.87	21056	32700	31900	30500	29700	28300	32300	30100	150	9300	500	23010	50	1	29963337	9603	-71.22	15.45	12	0.18	-450.00	2075.00	50200	20240306	-36.16	27000	20240930	18.70	50200	-36.16	20240306	27000	18.70	20240930	50200	-36.16	20240306	27000	18.70	20240930	0.49	N	140410	500	149 억	6253085	N	N	24	N	N
13	20241128	130942	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32100	1000	2	3.22	1628324300	51027	31.65	31000	32450	31000	40400	21800	31100	31911.03	20.87	20044	32700	31900	30500	29700	28300	32300	30100	150	9300	500	23010	50	1	29963337	9618	-71.33	15.47	12	0.17	-450.00	2075.00	50200	20240306	-36.06	27000	20240930	18.89	50200	-36.06	20240306	27000	18.89	20240930	50200	-36.06	20240306	27000	18.89	20240930	0.49	N	140410	500	149 억	6253085	N	N	24	N	N
14	20241128	120947	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32050	950	2	3.05	1544284350	48406	30.03	31000	32450	31000	40400	21800	31100	31902.75	20.87	19251	32700	31900	30500	29700	28300	32300	30100	150	9300	500	23010	50	1	29963337	9603	-71.22	15.45	12	0.16	-450.00	2075.00	50200	20240306	-36.16	27000	20240930	18.70	50200	-36.16	20240306	27000	18.70	20240930	50200	-36.16	20240306	27000	18.70	20240930	0.49	N	140410	500	149 억	6253085	N	N	24	N	N
15	20241128	110948	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32250	1150	2	3.70	1392090300	43662	27.08	31000	32450	31000	40400	21800	31100	31883.34	20.87	18791	32700	31900	30500	29700	28300	32300	30100	150	9300	500	23010	50	1	29963337	9663	-71.67	15.54	12	0.15	-450.00	2075.00	50200	20240306	-35.76	27000	20240930	19.44	50200	-35.76	20240306	27000	19.44	20240930	50200	-35.76	20240306	27000	19.44	20240930	0.49	N	140410	500	149 억	6253085	N	N	24	N	N
16	20241128	100945	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32200	1100	2	3.54	1154898550	36271	22.50	31000	32450	31000	40400	21800	31100	31840.82	20.87	16840	32700	31900	30500	29700	28300	32300	30100	150	9300	500	23010	50	1	29963337	9648	-71.56	15.52	12	0.12	-450.00	2075.00	50200	20240306	-35.86	27000	20240930	19.26	50200	-35.86	20240306	27000	19.26	20240930	50200	-35.86	20240306	27000	19.26	20240930	0.49	N	140410	500	149 억	6253085	N	N	24	N	N
17	20241128	090942	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31700	600	2	1.93	253400300	8065	5.00	31000	31750	31000	40400	21800	31100	31419.75	20.87	6894	32700	31900	30500	29700	28300	32300	30100	150	9300	500	23010	50	1	29963337	9498	-70.44	15.28	12	0.03	-450.00	2075.00	50200	20240306	-36.85	27000	20240930	17.41	50200	-36.85	20240306	27000	17.41	20240930	50200	-36.85	20240306	27000	17.41	20240930	0.49	N	140410	500	149 억	6253085	N	N	24	N	N
18	20241127	160920	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31100	150	2	0.48	4896077500	160656	174.08	30950	31300	29100	40200	21700	30950	30475.53	20.82	19634	32483	31716	31233	30466	29983	31475	30225	150	9250	500	22900	50	1	29963337	9319	-69.11	14.99	12	0.54	-450.00	2075.00	50200	20240306	-38.05	27000	20240930	15.19	50200	-38.05	20240306	27000	15.19	20240930	50200	-38.05	20240306	27000	15.19	20240930	0.48	N	140410	500	149 억	6239104	N	N	24	N	N
19	20241127	150939	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30700	-250	5	-0.81	4595581200	150963	163.58	30950	31300	29100	40200	21700	30950	30441.77	20.82	19782	32483	31716	31233	30466	29983	31475	30225	150	9250	500	22900	50	1	29963337	9199	-68.22	14.80	12	0.50	-450.00	2075.00	50200	20240306	-38.84	27000	20240930	13.70	50200	-38.84	20240306	27000	13.70	20240930	50200	-38.84	20240306	27000	13.70	20240930	0.48	N	140410	500	149 억	6239104	N	N	110	N	N
20	20241127	140935	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30700	-250	5	-0.81	4255240850	139918	151.61	30950	31300	29100	40200	21700	30950	30412.39	20.82	25365	32483	31716	31233	30466	29983	31475	30225	150	9250	500	22900	50	1	29963337	9199	-68.22	14.80	12	0.47	-450.00	2075.00	50200	20240306	-38.84	27000	20240930	13.70	50200	-38.84	20240306	27000	13.70	20240930	50200	-38.84	20240306	27000	13.70	20240930	0.48	N	140410	500	149 억	6239104	N	N	110	N	N
21	20241127	130930	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30700	-250	5	-0.81	1215988300	39544	42.85	30950	31150	30450	40200	21700	30950	30750.26	20.82	13605	32483	31716	31233	30466	29983	31475	30225	150	9250	500	22900	50	1	29963337	9199	-68.22	14.80	12	0.13	-450.00	2075.00	50200	20240306	-38.84	27000	20240930	13.70	50200	-38.84	20240306	27000	13.70	20240930	50200	-38.84	20240306	27000	13.70	20240930	0.48	N	140410	500	149 억	6239104	N	N	110	N	N
22	20241127	120940	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30950	0	3	0.00	1005342900	32721	35.46	30950	31150	30450	40200	21700	30950	30724.70	20.82	10481	32483	31716	31233	30466	29983	31475	30225	150	9250	500	22900	50	1	29963337	9274	-68.78	14.92	12	0.11	-450.00	2075.00	50200	20240306	-38.35	27000	20240930	14.63	50200	-38.35	20240306	27000	14.63	20240930	50200	-38.35	20240306	27000	14.63	20240930	0.48	N	140410	500	149 억	6239104	N	N	110	N	N
23	20241127	110936	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31000	50	2	0.16	923520200	30073	32.59	30950	31150	30450	40200	21700	30950	30709.28	20.82	8601	32483	31716	31233	30466	29983	31475	30225	150	9250	500	22900	50	1	29963337	9289	-68.89	14.94	12	0.10	-450.00	2075.00	50200	20240306	-38.25	27000	20240930	14.81	50200	-38.25	20240306	27000	14.81	20240930	50200	-38.25	20240306	27000	14.81	20240930	0.48	N	140410	500	149 억	6239104	N	N	110	N	N
24	20241127	100937	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30950	0	3	0.00	779134450	25413	27.54	30950	31150	30450	40200	21700	30950	30658.89	20.82	8207	32483	31716	31233	30466	29983	31475	30225	150	9250	500	22900	50	1	29963337	9274	-68.78	14.92	12	0.08	-450.00	2075.00	50200	20240306	-38.35	27000	20240930	14.63	50200	-38.35	20240306	27000	14.63	20240930	50200	-38.35	20240306	27000	14.63	20240930	0.48	N	140410	500	149 억	6239104	N	N	110	N	N
25	20241127	090935	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30850	-100	5	-0.32	41822650	1356	1.47	30950	31000	30750	40200	21700	30950	30842.66	20.82	335	32483	31716	31233	30466	29983	31475	30225	150	9250	500	22900	50	1	29963337	9244	-68.56	14.87	12	0.00	-450.00	2075.00	50200	20240306	-38.55	27000	20240930	14.26	50200	-38.55	20240306	27000	14.26	20240930	50200	-38.55	20240306	27000	14.26	20240930	0.48	N	140410	500	149 억	6239104	N	N	110	N	N
26	20241126	160922	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30950	-1100	5	-3.43	2867958600	92191	111.43	31800	32000	30750	41650	22450	32050	31109.19	20.88	-13384	32883	32466	31833	31416	30783	32675	31625	150	9600	500	23710	50	1	29963337	9274	-68.78	14.92	12	0.31	-450.00	2075.00	50200	20240306	-38.35	27000	20240930	14.63	50200	-38.35	20240306	27000	14.63	20240930	50200	-38.35	20240306	27000	14.63	20240930	0.50	N	140410	500	149 억	6256077	N	N	110	N	N
27	20241126	150931	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30950	-1100	5	-3.43	2711019950	87119	105.30	31800	32000	30750	41650	22450	32050	31118.58	20.88	-15446	32883	32466	31833	31416	30783	32675	31625	150	9600	500	23710	50	1	29963337	9274	-68.78	14.92	12	0.29	-450.00	2075.00	50200	20240306	-38.35	27000	20240930	14.63	50200	-38.35	20240306	27000	14.63	20240930	50200	-38.35	20240306	27000	14.63	20240930	0.50	N	140410	500	149 억	6256077	N	N	351	N	N
28	20241126	140931	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30850	-1200	5	-3.74	2518726600	80893	97.77	31800	32000	30750	41650	22450	32050	31136.52	20.88	-16801	32883	32466	31833	31416	30783	32675	31625	150	9600	500	23710	50	1	29963337	9244	-68.56	14.87	12	0.27	-450.00	2075.00	50200	20240306	-38.55	27000	20240930	14.26	50200	-38.55	20240306	27000	14.26	20240930	50200	-38.55	20240306	27000	14.26	20240930	0.50	N	140410	500	149 억	6256077	N	N	351	N	N
29	20241126	130929	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30850	-1200	5	-3.74	2127336000	68191	82.42	31800	32000	30850	41650	22450	32050	31196.73	20.88	-13079	32883	32466	31833	31416	30783	32675	31625	150	9600	500	23710	50	1	29963337	9244	-68.56	14.87	12	0.23	-450.00	2075.00	50200	20240306	-38.55	27000	20240930	14.26	50200	-38.55	20240306	27000	14.26	20240930	50200	-38.55	20240306	27000	14.26	20240930	0.50	N	140410	500	149 억	6256077	N	N	351	N	N
30	20241126	120933	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30950	-1100	5	-3.43	1853720250	59345	71.73	31800	32000	30900	41650	22450	32050	31236.33	20.88	-12068	32883	32466	31833	31416	30783	32675	31625	150	9600	500	23710	50	1	29963337	9274	-68.78	14.92	12	0.20	-450.00	2075.00	50200	20240306	-38.35	27000	20240930	14.63	50200	-38.35	20240306	27000	14.63	20240930	50200	-38.35	20240306	27000	14.63	20240930	0.50	N	140410	500	149 억	6256077	N	N	351	N	N
31	20241126	110938	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31050	-1000	5	-3.12	1585910450	50704	61.28	31800	32000	30900	41650	22450	32050	31277.82	20.88	-5562	32883	32466	31833	31416	30783	32675	31625	150	9600	500	23710	50	1	29963337	9304	-69.00	14.96	12	0.17	-450.00	2075.00	50200	20240306	-38.15	27000	20240930	15.00	50200	-38.15	20240306	27000	15.00	20240930	50200	-38.15	20240306	27000	15.00	20240930	0.50	N	140410	500	149 억	6256077	N	N	351	N	N
32	20241126	100943	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31400	-650	5	-2.03	834657800	26518	32.05	31800	32000	31250	41650	22450	32050	31475.14	20.88	-4960	32883	32466	31833	31416	30783	32675	31625	150	9600	500	23710	50	1	29963337	9408	-69.78	15.13	12	0.09	-450.00	2075.00	50200	20240306	-37.45	27000	20240930	16.30	50200	-37.45	20240306	27000	16.30	20240930	50200	-37.45	20240306	27000	16.30	20240930	0.50	N	140410	500	149 억	6256077	N	N	351	N	N
33	20241126	090935	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31600	-450	5	-1.40	122020350	3839	4.64	31800	32000	31600	41650	22450	32050	31784.41	20.88	-2380	32883	32466	31833	31416	30783	32675	31625	150	9600	500	23710	50	1	29963337	9468	-70.22	15.23	12	0.01	-450.00	2075.00	50200	20240306	-37.05	27000	20240930	17.04	50200	-37.05	20240306	27000	17.04	20240930	50200	-37.05	20240306	27000	17.04	20240930	0.50	N	140410	500	149 억	6256077	N	N	351	N	N
34	20241125	160910	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32050	300	2	0.94	2624344550	82519	76.57	31750	32250	31200	41250	22250	31750	31802.79	20.91	3543	33350	32550	31850	31050	30350	32950	31450	150	9500	500	23490	50	1	29963337	9603	-71.22	15.45	12	0.28	-450.00	2075.00	50200	20240306	-36.16	27000	20240930	18.70	50200	-36.16	20240306	27000	18.70	20240930	50200	-36.16	20240306	27000	18.70	20240930	0.51	N	140410	500	149 억	6266279	N	N	351	N	N
35	20241125	150929	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31950	200	2	0.63	2412625900	75894	70.42	31750	32250	31200	41250	22250	31750	31789.42	20.91	1293	33350	32550	31850	31050	30350	32950	31450	150	9500	500	23490	50	1	29963337	9573	-71.00	15.40	12	0.25	-450.00	2075.00	50200	20240306	-36.35	27000	20240930	18.33	50200	-36.35	20240306	27000	18.33	20240930	50200	-36.35	20240306	27000	18.33	20240930	0.51	N	140410	500	149 억	6266279	N	N	67	N	N
36	20241125	140926	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31850	100	2	0.31	2084993550	65609	60.88	31750	32250	31200	41250	22250	31750	31779.08	20.91	-2372	33350	32550	31850	31050	30350	32950	31450	150	9500	500	23490	50	1	29963337	9543	-70.78	15.35	12	0.22	-450.00	2075.00	50200	20240306	-36.55	27000	20240930	17.96	50200	-36.55	20240306	27000	17.96	20240930	50200	-36.55	20240306	27000	17.96	20240930	0.51	N	140410	500	149 억	6266279	N	N	67	N	N
37	20241125	130920	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32150	400	2	1.26	1872303300	58950	54.70	31750	32250	31200	41250	22250	31750	31760.87	20.91	-3138	33350	32550	31850	31050	30350	32950	31450	150	9500	500	23490	50	1	29963337	9633	-71.44	15.49	12	0.20	-450.00	2075.00	50200	20240306	-35.96	27000	20240930	19.07	50200	-35.96	20240306	27000	19.07	20240930	50200	-35.96	20240306	27000	19.07	20240930	0.51	N	140410	500	149 억	6266279	N	N	67	N	N
38	20241125	120929	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31850	100	2	0.31	1463362700	46210	42.88	31750	32150	31200	41250	22250	31750	31667.66	20.91	-7520	33350	32550	31850	31050	30350	32950	31450	150	9500	500	23490	50	1	29963337	9543	-70.78	15.35	12	0.15	-450.00	2075.00	50200	20240306	-36.55	27000	20240930	17.96	50200	-36.55	20240306	27000	17.96	20240930	50200	-36.55	20240306	27000	17.96	20240930	0.51	N	140410	500	149 억	6266279	N	N	67	N	N
39	20241125	110923	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31800	50	2	0.16	1201487650	38017	35.28	31750	31900	31200	41250	22250	31750	31603.96	20.91	-7558	33350	32550	31850	31050	30350	32950	31450	150	9500	500	23490	50	1	29963337	9528	-70.67	15.33	12	0.13	-450.00	2075.00	50200	20240306	-36.65	27000	20240930	17.78	50200	-36.65	20240306	27000	17.78	20240930	50200	-36.65	20240306	27000	17.78	20240930	0.51	N	140410	500	149 억	6266279	N	N	67	N	N
40	20241125	100913	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31850	100	2	0.31	888903300	28170	26.14	31750	31850	31200	41250	22250	31750	31554.96	20.91	-8674	33350	32550	31850	31050	30350	32950	31450	150	9500	500	23490	50	1	29963337	9543	-70.78	15.35	12	0.09	-450.00	2075.00	50200	20240306	-36.55	27000	20240930	17.96	50200	-36.55	20240306	27000	17.96	20240930	50200	-36.55	20240306	27000	17.96	20240930	0.51	N	140410	500	149 억	6266279	N	N	67	N	N
41	20241125	090914	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31650	-100	5	-0.31	197339150	6230	5.78	31750	31850	31500	41250	22250	31750	31675.63	20.91	641	33350	32550	31850	31050	30350	32950	31450	150	9500	500	23490	50	1	29963337	9483	-70.33	15.25	12	0.02	-450.00	2075.00	50200	20240306	-36.95	27000	20240930	17.22	50200	-36.95	20240306	27000	17.22	20240930	50200	-36.95	20240306	27000	17.22	20240930	0.51	N	140410	500	149 억	6266279	N	N	67	N	N
42	20241122	160823	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31750	650	2	2.09	3419032450	106865	112.56	31450	32650	31150	40400	21800	31100	31994.00	20.91	17340	32400	31750	31050	30400	29700	32075	30725	150	9300	500	23010	50	1	29963337	9513	-70.56	15.30	12	0.36	-450.00	2075.00	50200	20240306	-36.75	27000	20240930	17.59	50200	-36.75	20240306	27000	17.59	20240930	50200	-36.75	20240306	27000	17.59	20240930	0.51	N	140410	500	149 억	6265185	N	N	67	N	N
43	20241122	150836	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31650	550	2	1.77	2954321050	92141	97.05	31450	32650	31150	40400	21800	31100	32063.05	20.91	21199	32400	31750	31050	30400	29700	32075	30725	150	9300	500	23010	50	1	29963337	9483	-70.33	15.25	12	0.31	-450.00	2075.00	50200	20240306	-36.95	27000	20240930	17.22	50200	-36.95	20240306	27000	17.22	20240930	50200	-36.95	20240306	27000	17.22	20240930	0.51	N	140410	500	149 억	6265185	N	N	520	N	N
44	20241122	140837	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32200	1100	2	3.54	2590322500	80726	85.03	31450	32650	31150	40400	21800	31100	32087.83	20.91	21208	32400	31750	31050	30400	29700	32075	30725	150	9300	500	23010	50	1	29963337	9648	-71.56	15.52	12	0.27	-450.00	2075.00	50200	20240306	-35.86	27000	20240930	19.26	50200	-35.86	20240306	27000	19.26	20240930	50200	-35.86	20240306	27000	19.26	20240930	0.51	N	140410	500	149 억	6265185	N	N	520	N	N
45	20241122	130832	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32200	1100	2	3.54	1962632800	61240	64.51	31450	32650	31150	40400	21800	31100	32048.22	20.91	12131	32400	31750	31050	30400	29700	32075	30725	150	9300	500	23010	50	1	29963337	9648	-71.56	15.52	12	0.20	-450.00	2075.00	50200	20240306	-35.86	27000	20240930	19.26	50200	-35.86	20240306	27000	19.26	20240930	50200	-35.86	20240306	27000	19.26	20240930	0.51	N	140410	500	149 억	6265185	N	N	520	N	N
46	20241122	120838	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32550	1450	2	4.66	1747010350	54574	57.48	31450	32650	31150	40400	21800	31100	32011.77	20.91	9359	32400	31750	31050	30400	29700	32075	30725	150	9300	500	23010	50	1	29963337	9753	-72.33	15.69	12	0.18	-450.00	2075.00	50200	20240306	-35.16	27000	20240930	20.56	50200	-35.16	20240306	27000	20.56	20240930	50200	-35.16	20240306	27000	20.56	20240930	0.51	N	140410	500	149 억	6265185	N	N	520	N	N
47	20241122	110829	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32150	1050	2	3.38	1315651200	41272	43.47	31450	32500	31150	40400	21800	31100	31877.57	20.91	2862	32400	31750	31050	30400	29700	32075	30725	150	9300	500	23010	50	1	29963337	9633	-71.44	15.49	12	0.14	-450.00	2075.00	50200	20240306	-35.96	27000	20240930	19.07	50200	-35.96	20240306	27000	19.07	20240930	50200	-35.96	20240306	27000	19.07	20240930	0.51	N	140410	500	149 억	6265185	N	N	520	N	N
48	20241122	100847	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31800	700	2	2.25	529416950	16810	17.71	31450	31800	31150	40400	21800	31100	31494.17	20.91	1579	32400	31750	31050	30400	29700	32075	30725	150	9300	500	23010	50	1	29963337	9528	-70.67	15.33	12	0.06	-450.00	2075.00	50200	20240306	-36.65	27000	20240930	17.78	50200	-36.65	20240306	27000	17.78	20240930	50200	-36.65	20240306	27000	17.78	20240930	0.51	N	140410	500	149 억	6265185	N	N	520	N	N
49	20241122	090839	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31400	300	2	0.96	38514700	1234	1.30	31450	31450	31150	40400	21800	31100	31211.26	20.91	112	32400	31750	31050	30400	29700	32075	30725	150	9300	500	23010	50	1	29963337	9408	-69.78	15.13	12	0.00	-450.00	2075.00	50200	20240306	-37.45	27000	20240930	16.30	50200	-37.45	20240306	27000	16.30	20240930	50200	-37.45	20240306	27000	16.30	20240930	0.51	N	140410	500	149 억	6265185	N	N	520	N	N
50	20241121	160829	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31100	300	2	0.97	2918714100	94019	186.49	30400	31700	30350	40000	21600	30800	31043.86	20.87	19787	31666	31232	30866	30432	30066	31050	30250	150	9200	500	22790	50	1	29963337	9319	-69.11	14.99	12	0.31	-450.00	2075.00	50200	20240306	-38.05	27000	20240930	15.19	50200	-38.05	20240306	27000	15.19	20240930	50200	-38.05	20240306	27000	15.19	20240930	0.53	N	140410	500	149 억	6253681	N	N	520	N	N
51	20241121	150848	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31100	300	2	0.97	2760075900	88913	176.36	30400	31700	30350	40000	21600	30800	31042.43	20.87	18996	31666	31232	30866	30432	30066	31050	30250	150	9200	500	22790	50	1	29963337	9319	-69.11	14.99	12	0.30	-450.00	2075.00	50200	20240306	-38.05	27000	20240930	15.19	50200	-38.05	20240306	27000	15.19	20240930	50200	-38.05	20240306	27000	15.19	20240930	0.53	N	140410	500	149 억	6253681	N	N	528	N	N
52	20241121	140847	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31550	750	2	2.44	2423223350	78162	155.04	30400	31700	30350	40000	21600	30800	31002.58	20.87	17277	31666	31232	30866	30432	30066	31050	30250	150	9200	500	22790	50	1	29963337	9453	-70.11	15.20	12	0.26	-450.00	2075.00	50200	20240306	-37.15	27000	20240930	16.85	50200	-37.15	20240306	27000	16.85	20240930	50200	-37.15	20240306	27000	16.85	20240930	0.53	N	140410	500	149 억	6253681	N	N	528	N	N
53	20241121	130839	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31500	700	2	2.27	2101641000	67971	134.82	30400	31650	30350	40000	21600	30800	30919.67	20.87	17051	31666	31232	30866	30432	30066	31050	30250	150	9200	500	22790	50	1	29963337	9438	-70.00	15.18	12	0.23	-450.00	2075.00	50200	20240306	-37.25	27000	20240930	16.67	50200	-37.25	20240306	27000	16.67	20240930	50200	-37.25	20240306	27000	16.67	20240930	0.53	N	140410	500	149 억	6253681	N	N	528	N	N
54	20241121	120839	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31550	750	2	2.44	1940640950	62859	124.68	30400	31600	30350	40000	21600	30800	30872.92	20.87	16372	31666	31232	30866	30432	30066	31050	30250	150	9200	500	22790	50	1	29963337	9453	-70.11	15.20	12	0.21	-450.00	2075.00	50200	20240306	-37.15	27000	20240930	16.85	50200	-37.15	20240306	27000	16.85	20240930	50200	-37.15	20240306	27000	16.85	20240930	0.53	N	140410	500	149 억	6253681	N	N	528	N	N
55	20241121	110841	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31250	450	2	1.46	1511726550	49151	97.49	30400	31250	30350	40000	21600	30800	30756.78	20.87	10018	31666	31232	30866	30432	30066	31050	30250	150	9200	500	22790	50	1	29963337	9364	-69.44	15.06	12	0.16	-450.00	2075.00	50200	20240306	-37.75	27000	20240930	15.74	50200	-37.75	20240306	27000	15.74	20240930	50200	-37.75	20240306	27000	15.74	20240930	0.53	N	140410	500	149 억	6253681	N	N	528	N	N
56	20241121	100842	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31100	300	2	0.97	1215104750	39615	78.58	30400	31150	30350	40000	21600	30800	30672.84	20.87	5006	31666	31232	30866	30432	30066	31050	30250	150	9200	500	22790	50	1	29963337	9319	-69.11	14.99	12	0.13	-450.00	2075.00	50200	20240306	-38.05	27000	20240930	15.19	50200	-38.05	20240306	27000	15.19	20240930	50200	-38.05	20240306	27000	15.19	20240930	0.53	N	140410	500	149 억	6253681	N	N	528	N	N
57	20241121	090843	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30650	-150	5	-0.49	143127400	4690	9.30	30400	30800	30400	40000	21600	30800	30517.57	20.87	89	31666	31232	30866	30432	30066	31050	30250	150	9200	500	22790	50	1	29963337	9184	-68.11	14.77	12	0.02	-450.00	2075.00	50200	20240306	-38.94	27000	20240930	13.52	50200	-38.94	20240306	27000	13.52	20240930	50200	-38.94	20240306	27000	13.52	20240930	0.53	N	140410	500	149 억	6253681	N	N	528	N	N
58	20241120	160835	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30800	-50	5	-0.16	1530078050	49706	97.97	30850	31300	30500	40100	21600	30850	30782.53	20.88	-5504	31650	31250	30950	30550	30250	31450	30750	150	9250	500	22820	50	1	29963337	9229	-68.44	14.84	12	0.17	-450.00	2075.00	50200	20240306	-38.65	27000	20240930	14.07	50200	-38.65	20240306	27000	14.07	20240930	50200	-38.65	20240306	27000	14.07	20240930	0.51	N	140410	500	149 억	6257838	N	N	528	N	N
59	20241120	150845	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30700	-150	5	-0.49	1242467800	40333	79.50	30850	31300	30500	40100	21600	30850	30805.24	20.88	79	31650	31250	30950	30550	30250	31450	30750	150	9250	500	22820	50	1	29963337	9199	-68.22	14.80	12	0.13	-450.00	2075.00	50200	20240306	-38.84	27000	20240930	13.70	50200	-38.84	20240306	27000	13.70	20240930	50200	-38.84	20240306	27000	13.70	20240930	0.51	N	140410	500	149 억	6257838	N	N	283	N	N
60	20241120	140849	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30950	100	2	0.32	977517700	31730	62.54	30850	31300	30500	40100	21600	30850	30807.37	20.88	-43	31650	31250	30950	30550	30250	31450	30750	150	9250	500	22820	50	1	29963337	9274	-68.78	14.92	12	0.11	-450.00	2075.00	50200	20240306	-38.35	27000	20240930	14.63	50200	-38.35	20240306	27000	14.63	20240930	50200	-38.35	20240306	27000	14.63	20240930	0.51	N	140410	500	149 억	6257838	N	N	283	N	N
61	20241120	130850	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31050	200	2	0.65	881562900	28629	56.43	30850	31300	30500	40100	21600	30850	30792.65	20.88	332	31650	31250	30950	30550	30250	31450	30750	150	9250	500	22820	50	1	29963337	9304	-69.00	14.96	12	0.10	-450.00	2075.00	50200	20240306	-38.15	27000	20240930	15.00	50200	-38.15	20240306	27000	15.00	20240930	50200	-38.15	20240306	27000	15.00	20240930	0.51	N	140410	500	149 억	6257838	N	N	283	N	N
62	20241120	120848	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31000	150	2	0.49	840335150	27297	53.80	30850	31300	30500	40100	21600	30850	30784.89	20.88	458	31650	31250	30950	30550	30250	31450	30750	150	9250	500	22820	50	1	29963337	9289	-68.89	14.94	12	0.09	-450.00	2075.00	50200	20240306	-38.25	27000	20240930	14.81	50200	-38.25	20240306	27000	14.81	20240930	50200	-38.25	20240306	27000	14.81	20240930	0.51	N	140410	500	149 억	6257838	N	N	283	N	N
63	20241120	110851	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30850	0	3	0.00	665643100	21629	42.63	30850	31300	30500	40100	21600	30850	30775.49	20.88	490	31650	31250	30950	30550	30250	31450	30750	150	9250	500	22820	50	1	29963337	9244	-68.56	14.87	12	0.07	-450.00	2075.00	50200	20240306	-38.55	27000	20240930	14.26	50200	-38.55	20240306	27000	14.26	20240930	50200	-38.55	20240306	27000	14.26	20240930	0.51	N	140410	500	149 억	6257838	N	N	283	N	N
64	20241120	100849	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31300	450	2	1.46	581149050	18905	37.26	30850	31300	30500	40100	21600	30850	30740.49	20.88	429	31650	31250	30950	30550	30250	31450	30750	150	9250	500	22820	50	1	29963337	9379	-69.56	15.08	12	0.06	-450.00	2075.00	50200	20240306	-37.65	27000	20240930	15.93	50200	-37.65	20240306	27000	15.93	20240930	50200	-37.65	20240306	27000	15.93	20240930	0.51	N	140410	500	149 억	6257838	N	N	283	N	N
65	20241120	090847	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30550	-300	5	-0.97	128234050	4181	8.24	30850	30850	30550	40100	21600	30850	30670.66	20.88	-1341	31650	31250	30950	30550	30250	31450	30750	150	9250	500	22820	50	1	29963337	9154	-67.89	14.72	12	0.01	-450.00	2075.00	50200	20240306	-39.14	27000	20240930	13.15	50200	-39.14	20240306	27000	13.15	20240930	50200	-39.14	20240306	27000	13.15	20240930	0.51	N	140410	500	149 억	6257838	N	N	283	N	N
66	20241119	160801	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30850	-50	5	-0.16	1521024600	49155	68.75	30800	31350	30650	40150	21650	30900	30943.44	20.89	3350	31633	31266	30883	30516	30133	31075	30325	150	9250	500	22860	50	1	29963337	9244	-68.56	14.87	12	0.16	-450.00	2075.00	50200	20240306	-38.55	27000	20240930	14.26	50200	-38.55	20240306	27000	14.26	20240930	50200	-38.55	20240306	27000	14.26	20240930	0.50	N	140410	500	149 억	6260418	N	N	283	N	N
67	20241119	150813	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31150	250	2	0.81	1452755250	46950	65.67	30800	31350	30650	40150	21650	30900	30942.60	20.89	3103	31633	31266	30883	30516	30133	31075	30325	150	9250	500	22860	50	1	29963337	9334	-69.22	15.01	12	0.16	-450.00	2075.00	50200	20240306	-37.95	27000	20240930	15.37	50200	-37.95	20240306	27000	15.37	20240930	50200	-37.95	20240306	27000	15.37	20240930	0.50	N	140410	500	149 억	6260418	N	N	332	N	N
68	20241119	140813	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31150	250	2	0.81	1244218000	40224	56.26	30800	31350	30650	40150	21650	30900	30932.23	20.89	1810	31633	31266	30883	30516	30133	31075	30325	150	9250	500	22860	50	1	29963337	9334	-69.22	15.01	12	0.13	-450.00	2075.00	50200	20240306	-37.95	27000	20240930	15.37	50200	-37.95	20240306	27000	15.37	20240930	50200	-37.95	20240306	27000	15.37	20240930	0.50	N	140410	500	149 억	6260418	N	N	332	N	N
69	20241119	130816	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31200	300	2	0.97	967830300	31306	43.79	30800	31350	30650	40150	21650	30900	30915.17	20.89	-361	31633	31266	30883	30516	30133	31075	30325	150	9250	500	22860	50	1	29963337	9349	-69.33	15.04	12	0.10	-450.00	2075.00	50200	20240306	-37.85	27000	20240930	15.56	50200	-37.85	20240306	27000	15.56	20240930	50200	-37.85	20240306	27000	15.56	20240930	0.50	N	140410	500	149 억	6260418	N	N	332	N	N
70	20241119	120808	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30900	0	3	0.00	833920900	26989	37.75	30800	31350	30650	40150	21650	30900	30898.55	20.89	-1946	31633	31266	30883	30516	30133	31075	30325	150	9250	500	22860	50	1	29963337	9259	-68.67	14.89	12	0.09	-450.00	2075.00	50200	20240306	-38.45	27000	20240930	14.44	50200	-38.45	20240306	27000	14.44	20240930	50200	-38.45	20240306	27000	14.44	20240930	0.50	N	140410	500	149 억	6260418	N	N	332	N	N
71	20241119	110817	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30850	-50	5	-0.16	706059550	22861	31.98	30800	31350	30650	40150	21650	30900	30884.89	20.89	-3394	31633	31266	30883	30516	30133	31075	30325	150	9250	500	22860	50	1	29963337	9244	-68.56	14.87	12	0.08	-450.00	2075.00	50200	20240306	-38.55	27000	20240930	14.26	50200	-38.55	20240306	27000	14.26	20240930	50200	-38.55	20240306	27000	14.26	20240930	0.50	N	140410	500	149 억	6260418	N	N	332	N	N
72	20241119	100838	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30700	-200	5	-0.65	575881600	18637	26.07	30800	31350	30650	40150	21650	30900	30899.91	20.89	-4183	31633	31266	30883	30516	30133	31075	30325	150	9250	500	22860	50	1	29963337	9199	-68.22	14.80	12	0.06	-450.00	2075.00	50200	20240306	-38.84	27000	20240930	13.70	50200	-38.84	20240306	27000	13.70	20240930	50200	-38.84	20240306	27000	13.70	20240930	0.50	N	140410	500	149 억	6260418	N	N	332	N	N
73	20241119	090830	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31250	350	2	1.13	66408100	2137	2.99	30800	31350	30800	40150	21650	30900	31075.39	20.89	302	31633	31266	30883	30516	30133	31075	30325	150	9250	500	22860	50	1	29963337	9364	-69.44	15.06	12	0.01	-450.00	2075.00	50200	20240306	-37.75	27000	20240930	15.74	50200	-37.75	20240306	27000	15.74	20240930	50200	-37.75	20240306	27000	15.74	20240930	0.50	N	140410	500	149 억	6260418	N	N	332	N	N
74	20241118	160805	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30900	-400	5	-1.28	2167628450	70408	105.09	31250	31250	30500	40650	21950	31300	30786.67	20.92	-8502	32466	31882	30966	30382	29466	32175	30675	150	9350	500	23160	50	1	29963337	9259	-68.67	14.89	12	0.23	-450.00	2075.00	50200	20240306	-38.45	27000	20240930	14.44	50200	-38.45	20240306	27000	14.44	20240930	50200	-38.45	20240306	27000	14.44	20240930	0.51	N	140410	500	149 억	6267412	N	N	331	N	N
75	20241118	150814	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30950	-350	5	-1.12	2014177600	65447	97.68	31250	31250	30500	40650	21950	31300	30775.71	20.92	-9216	32466	31882	30966	30382	29466	32175	30675	150	9350	500	23160	50	1	29963337	9274	-68.78	14.92	12	0.22	-450.00	2075.00	50200	20240306	-38.35	27000	20240930	14.63	50200	-38.35	20240306	27000	14.63	20240930	50200	-38.35	20240306	27000	14.63	20240930	0.51	N	140410	500	149 억	6267412	N	N	14	N	N
76	20241118	140815	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30850	-450	5	-1.44	1797059250	58414	87.18	31250	31250	30500	40650	21950	31300	30764.19	20.92	-9828	32466	31882	30966	30382	29466	32175	30675	150	9350	500	23160	50	1	29963337	9244	-68.56	14.87	12	0.19	-450.00	2075.00	50200	20240306	-38.55	27000	20240930	14.26	50200	-38.55	20240306	27000	14.26	20240930	50200	-38.55	20240306	27000	14.26	20240930	0.51	N	140410	500	149 억	6267412	N	N	14	N	N
77	20241118	130813	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30750	-550	5	-1.76	1706946150	55487	82.82	31250	31250	30500	40650	21950	31300	30762.99	20.92	-10036	32466	31882	30966	30382	29466	32175	30675	150	9350	500	23160	50	1	29963337	9214	-68.33	14.82	12	0.19	-450.00	2075.00	50200	20240306	-38.75	27000	20240930	13.89	50200	-38.75	20240306	27000	13.89	20240930	50200	-38.75	20240306	27000	13.89	20240930	0.51	N	140410	500	149 억	6267412	N	N	14	N	N
78	20241118	120815	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30800	-500	5	-1.60	1407383800	45748	68.28	31250	31250	30500	40650	21950	31300	30763.83	20.92	-6472	32466	31882	30966	30382	29466	32175	30675	150	9350	500	23160	50	1	29963337	9229	-68.44	14.84	12	0.15	-450.00	2075.00	50200	20240306	-38.65	27000	20240930	14.07	50200	-38.65	20240306	27000	14.07	20240930	50200	-38.65	20240306	27000	14.07	20240930	0.51	N	140410	500	149 억	6267412	N	N	14	N	N
79	20241118	110816	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30850	-450	5	-1.44	1273549050	41411	61.81	31250	31250	30500	40650	21950	31300	30753.88	20.92	-3552	32466	31882	30966	30382	29466	32175	30675	150	9350	500	23160	50	1	29963337	9244	-68.56	14.87	12	0.14	-450.00	2075.00	50200	20240306	-38.55	27000	20240930	14.26	50200	-38.55	20240306	27000	14.26	20240930	50200	-38.55	20240306	27000	14.26	20240930	0.51	N	140410	500	149 억	6267412	N	N	14	N	N
80	20241118	100806	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30950	-350	5	-1.12	1007109550	32780	48.92	31250	31250	30500	40650	21950	31300	30723.29	20.92	-177	32466	31882	30966	30382	29466	32175	30675	150	9350	500	23160	50	1	29963337	9274	-68.78	14.92	12	0.11	-450.00	2075.00	50200	20240306	-38.35	27000	20240930	14.63	50200	-38.35	20240306	27000	14.63	20240930	50200	-38.35	20240306	27000	14.63	20240930	0.51	N	140410	500	149 억	6267412	N	N	14	N	N
81	20241118	090805	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30650	-650	5	-2.08	213565900	6935	10.35	31250	31250	30600	40650	21950	31300	30795.37	20.92	-1708	32466	31882	30966	30382	29466	32175	30675	150	9350	500	23160	50	1	29963337	9184	-68.11	14.77	12	0.02	-450.00	2075.00	50200	20240306	-38.94	27000	20240930	13.52	50200	-38.94	20240306	27000	13.52	20240930	50200	-38.94	20240306	27000	13.52	20240930	0.51	N	140410	500	149 억	6267412	N	N	14	N	N
82	20241115	160832	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31300	400	2	1.29	2071861100	66749	64.93	30850	31550	30050	40150	21650	30900	31037.75	20.97	129	32833	31866	31383	30416	29933	31625	30175	150	9250	500	22860	50	1	29963337	9379	-69.56	15.08	12	0.22	-450.00	2075.00	50200	20240306	-37.65	27000	20240930	15.93	50200	-37.65	20240306	27000	15.93	20240930	50200	-37.65	20240306	27000	15.93	20240930	0.53	N	140410	500	149 억	6283359	N	N	14	N	N
83	20241115	150858	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31050	150	2	0.49	1970073600	63501	61.77	30850	31550	30050	40150	21650	30900	31024.29	20.97	35	32833	31866	31383	30416	29933	31625	30175	150	9250	500	22860	50	1	29963337	9304	-69.00	14.96	12	0.21	-450.00	2075.00	50200	20240306	-38.15	27000	20240930	15.00	50200	-38.15	20240306	27000	15.00	20240930	50200	-38.15	20240306	27000	15.00	20240930	0.53	N	140410	500	149 억	6283359	N	N	1	N	N
84	20241115	140847	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31450	550	2	1.78	1631393800	52726	51.29	30850	31500	30050	40150	21650	30900	30940.97	20.97	2222	32833	31866	31383	30416	29933	31625	30175	150	9250	500	22860	50	1	29963337	9423	-69.89	15.16	12	0.18	-450.00	2075.00	50200	20240306	-37.35	27000	20240930	16.48	50200	-37.35	20240306	27000	16.48	20240930	50200	-37.35	20240306	27000	16.48	20240930	0.53	N	140410	500	149 억	6283359	N	N	1	N	N
85	20241115	130849	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31250	350	2	1.13	1446114450	46814	45.53	30850	31350	30050	40150	21650	30900	30890.64	20.97	1052	32833	31866	31383	30416	29933	31625	30175	150	9250	500	22860	50	1	29963337	9364	-69.44	15.06	12	0.16	-450.00	2075.00	50200	20240306	-37.75	27000	20240930	15.74	50200	-37.75	20240306	27000	15.74	20240930	50200	-37.75	20240306	27000	15.74	20240930	0.53	N	140410	500	149 억	6283359	N	N	1	N	N
86	20241115	120851	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30900	0	3	0.00	1134118200	36799	35.79	30850	31350	30050	40150	21650	30900	30819.27	20.97	-2588	32833	31866	31383	30416	29933	31625	30175	150	9250	500	22860	50	1	29963337	9259	-68.67	14.89	12	0.12	-450.00	2075.00	50200	20240306	-38.45	27000	20240930	14.44	50200	-38.45	20240306	27000	14.44	20240930	50200	-38.45	20240306	27000	14.44	20240930	0.53	N	140410	500	149 억	6283359	N	N	1	N	N
87	20241115	110829	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31000	100	2	0.32	1013643850	32906	32.01	30850	31350	30050	40150	21650	30900	30804.23	20.97	-684	32833	31866	31383	30416	29933	31625	30175	150	9250	500	22860	50	1	29963337	9289	-68.89	14.94	12	0.11	-450.00	2075.00	50200	20240306	-38.25	27000	20240930	14.81	50200	-38.25	20240306	27000	14.81	20240930	50200	-38.25	20240306	27000	14.81	20240930	0.53	N	140410	500	149 억	6283359	N	N	1	N	N
88	20241115	100830	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30850	-50	5	-0.16	599883950	19445	18.91	30850	31350	30050	40150	21650	30900	30850.29	20.97	238	32833	31866	31383	30416	29933	31625	30175	150	9250	500	22860	50	1	29963337	9244	-68.56	14.87	12	0.06	-450.00	2075.00	50200	20240306	-38.55	27000	20240930	14.26	50200	-38.55	20240306	27000	14.26	20240930	50200	-38.55	20240306	27000	14.26	20240930	0.53	N	140410	500	149 억	6283359	N	N	1	N	N
89	20241115	090759	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31000	100	2	0.32	175725900	5719	5.56	30850	31150	30050	40150	21650	30900	30726.68	20.97	-255	32833	31866	31383	30416	29933	31625	30175	150	9250	500	22860	50	1	29963337	9289	-68.89	14.94	12	0.02	-450.00	2075.00	50200	20240306	-38.25	27000	20240930	14.81	50200	-38.25	20240306	27000	14.81	20240930	50200	-38.25	20240306	27000	14.81	20240930	0.53	N	140410	500	149 억	6283359	N	N	1	N	N
90	20241114	160824	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31200	-500	5	-1.58	3073152750	97233	114.12	31700	32350	31000	41200	22200	31700	31606.07	21.06	4246	32966	32332	31616	30982	30266	32650	31300	150	9500	500	23450	50	1	29963337	9349	-69.33	15.04	12	0.32	-450.00	2075.00	50200	20240306	-37.85	27000	20240930	15.56	50200	-37.85	20240306	27000	15.56	20240930	50200	-37.85	20240306	27000	15.56	20240930	0.53	N	140410	500	149 억	6310365	N	N	51	N	N
91	20241114	150829	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31200	-500	5	-1.58	2720116500	85912	100.83	31700	32350	31150	41200	22200	31700	31661.66	21.06	3330	32966	32332	31616	30982	30266	32650	31300	150	9500	500	23450	50	1	29963337	9349	-69.33	15.04	12	0.29	-450.00	2075.00	50200	20240306	-37.85	27000	20240930	15.56	50200	-37.85	20240306	27000	15.56	20240930	50200	-37.85	20240306	27000	15.56	20240930	0.53	N	140410	500	149 억	6310365	N	N	51	N	N
92	20241114	140823	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31300	-400	5	-1.26	2359109850	74356	87.27	31700	32350	31200	41200	22200	31700	31727.23	21.06	3703	32966	32332	31616	30982	30266	32650	31300	150	9500	500	23450	50	1	29963337	9379	-69.56	15.08	12	0.25	-450.00	2075.00	50200	20240306	-37.65	27000	20240930	15.93	50200	-37.65	20240306	27000	15.93	20240930	50200	-37.65	20240306	27000	15.93	20240930	0.53	N	140410	500	149 억	6310365	N	N	51	N	N
93	20241114	130824	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31450	-250	5	-0.79	1928378900	60660	71.20	31700	32350	31450	41200	22200	31700	31789.96	21.06	3768	32966	32332	31616	30982	30266	32650	31300	150	9500	500	23450	50	1	29963337	9423	-69.89	15.16	12	0.20	-450.00	2075.00	50200	20240306	-37.35	27000	20240930	16.48	50200	-37.35	20240306	27000	16.48	20240930	50200	-37.35	20240306	27000	16.48	20240930	0.53	N	140410	500	149 억	6310365	N	N	51	N	N
94	20241114	120822	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31650	-50	5	-0.16	1623048750	51000	59.86	31700	32350	31450	41200	22200	31700	31824.49	21.06	3546	32966	32332	31616	30982	30266	32650	31300	150	9500	500	23450	50	1	29963337	9483	-70.33	15.25	12	0.17	-450.00	2075.00	50200	20240306	-36.95	27000	20240930	17.22	50200	-36.95	20240306	27000	17.22	20240930	50200	-36.95	20240306	27000	17.22	20240930	0.53	N	140410	500	149 억	6310365	N	N	51	N	N
95	20241114	110821	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31950	250	2	0.79	1156951400	36269	42.57	31700	32350	31550	41200	22200	31700	31899.18	21.06	5557	32966	32332	31616	30982	30266	32650	31300	150	9500	500	23450	50	1	29963337	9573	-71.00	15.40	12	0.12	-450.00	2075.00	50200	20240306	-36.35	27000	20240930	18.33	50200	-36.35	20240306	27000	18.33	20240930	50200	-36.35	20240306	27000	18.33	20240930	0.53	N	140410	500	149 억	6310365	N	N	51	N	N
96	20241114	100841	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31950	250	2	0.79	192638750	6056	7.11	31700	32050	31600	41200	22200	31700	31809.57	21.06	1376	32966	32332	31616	30982	30266	32650	31300	150	9500	500	23450	50	1	29963337	9573	-71.00	15.40	12	0.02	-450.00	2075.00	50200	20240306	-36.35	27000	20240930	18.33	50200	-36.35	20240306	27000	18.33	20240930	50200	-36.35	20240306	27000	18.33	20240930	0.53	N	140410	500	149 억	6310365	N	N	51	N	N
97	20241114	090817	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31700	0	3	0.00	0	0	0.00	0	0	0	41200	22200	31700	0.00	21.06	0	32966	32332	31616	30982	30266	32650	31300	150	9500	500	23450	50	1	29963337	9498	-70.44	15.28	12	0.00	-450.00	2075.00	50200	20240306	-36.85	27000	20240930	17.41	50200	-36.85	20240306	27000	17.41	20240930	50200	-36.85	20240306	27000	17.41	20240930	0.53	N	140410	500	149 억	6310365	N	N	51	N	N
98	20241113	160511	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31700	-400	5	-1.25	2646516650	84402	89.80	31200	32250	30900	41700	22500	32100	31353.11	21.18	-226	33633	32866	31783	31016	29933	33250	31400	150	9600	500	23750	50	1	29963337	9498	-70.44	15.28	12	0.28	-450.00	2075.00	50200	20240306	-36.85	27000	20240930	17.41	50200	-36.85	20240306	27000	17.41	20240930	50200	-36.85	20240306	27000	17.41	20240930	0.54	N	140410	500	149 억	6345278	N	N	51	N	N
99	20241113	150539	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31650	-450	5	-1.40	2378289500	75919	80.77	31200	32250	30900	41700	22500	32100	31326.67	21.18	-177	33633	32866	31783	31016	29933	33250	31400	150	9600	500	23750	50	1	29963337	9483	-70.33	15.25	12	0.25	-450.00	2075.00	50200	20240306	-36.95	27000	20240930	17.22	50200	-36.95	20240306	27000	17.22	20240930	50200	-36.95	20240306	27000	17.22	20240930	0.54	N	140410	500	149 억	6345278	N	N	474	N	N
100	20241113	140537	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31200	-900	5	-2.80	1763890100	56431	60.04	31200	32250	30900	41700	22500	32100	31257.47	21.18	1026	33633	32866	31783	31016	29933	33250	31400	150	9600	500	23750	50	1	29963337	9349	-69.33	15.04	12	0.19	-450.00	2075.00	50200	20240306	-37.85	27000	20240930	15.56	50200	-37.85	20240306	27000	15.56	20240930	50200	-37.85	20240306	27000	15.56	20240930	0.54	N	140410	500	149 억	6345278	N	N	474	N	N
101	20241113	130533	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31100	-1000	5	-3.12	1462702000	46770	49.76	31200	32250	30900	41700	22500	32100	31274.36	21.18	-700	33633	32866	31783	31016	29933	33250	31400	150	9600	500	23750	50	1	29963337	9319	-69.11	14.99	12	0.16	-450.00	2075.00	50200	20240306	-38.05	27000	20240930	15.19	50200	-38.05	20240306	27000	15.19	20240930	50200	-38.05	20240306	27000	15.19	20240930	0.54	N	140410	500	149 억	6345278	N	N	474	N	N
102	20241113	120532	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31200	-900	5	-2.80	1314071500	41988	44.67	31200	32250	30900	41700	22500	32100	31296.36	21.18	309	33633	32866	31783	31016	29933	33250	31400	150	9600	500	23750	50	1	29963337	9349	-69.33	15.04	12	0.14	-450.00	2075.00	50200	20240306	-37.85	27000	20240930	15.56	50200	-37.85	20240306	27000	15.56	20240930	50200	-37.85	20240306	27000	15.56	20240930	0.54	N	140410	500	149 억	6345278	N	N	474	N	N
103	20241113	110529	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31250	-850	5	-2.65	1078543850	34411	36.61	31200	32250	30950	41700	22500	32100	31343.00	21.18	1359	33633	32866	31783	31016	29933	33250	31400	150	9600	500	23750	50	1	29963337	9364	-69.44	15.06	12	0.11	-450.00	2075.00	50200	20240306	-37.75	27000	20240930	15.74	50200	-37.75	20240306	27000	15.74	20240930	50200	-37.75	20240306	27000	15.74	20240930	0.54	N	140410	500	149 억	6345278	N	N	474	N	N
104	20241113	100530	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31150	-950	5	-2.96	720374150	22914	24.38	31200	32250	31050	41700	22500	32100	31438.17	21.18	621	33633	32866	31783	31016	29933	33250	31400	150	9600	500	23750	50	1	29963337	9334	-69.22	15.01	12	0.08	-450.00	2075.00	50200	20240306	-37.95	27000	20240930	15.37	50200	-37.95	20240306	27000	15.37	20240930	50200	-37.95	20240306	27000	15.37	20240930	0.54	N	140410	500	149 억	6345278	N	N	474	N	N
105	20241113	090522	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32150	50	2	0.16	201886050	6403	6.81	31200	32250	31050	41700	22500	32100	31529.92	21.18	2867	33633	32866	31783	31016	29933	33250	31400	150	9600	500	23750	50	1	29963337	9633	-71.44	15.49	12	0.02	-450.00	2075.00	50200	20240306	-35.96	27000	20240930	19.07	50200	-35.96	20240306	27000	19.07	20240930	50200	-35.96	20240306	27000	19.07	20240930	0.54	N	140410	500	149 억	6345278	N	N	474	N	N
106	20241112	160753	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32100	900	2	2.88	2970105150	93298	40.82	31050	32550	30700	40550	21850	31200	31834.59	21.10	15529	33566	32382	31566	30382	29566	31975	29975	150	9350	500	23080	50	1	29963337	9618	-71.33	15.47	12	0.31	-450.00	2075.00	50200	20240306	-36.06	27000	20240930	18.89	50200	-36.06	20240306	27000	18.89	20240930	50200	-36.06	20240306	27000	18.89	20240930	0.56	N	140410	500	149 억	6321483	N	N	474	N	N
107	20241112	150801	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32000	800	2	2.56	2717138800	85403	37.36	31050	32550	30700	40550	21850	31200	31815.50	21.10	10530	33566	32382	31566	30382	29566	31975	29975	150	9350	500	23080	50	1	29963337	9588	-71.11	15.42	12	0.29	-450.00	2075.00	50200	20240306	-36.25	27000	20240930	18.52	50200	-36.25	20240306	27000	18.52	20240930	50200	-36.25	20240306	27000	18.52	20240930	0.56	N	140410	500	149 억	6321483	N	N	585	N	N
108	20241112	140806	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31850	650	2	2.08	2291783750	72105	31.55	31050	32550	30700	40550	21850	31200	31783.98	21.10	6830	33566	32382	31566	30382	29566	31975	29975	150	9350	500	23080	50	1	29963337	9543	-70.78	15.35	12	0.24	-450.00	2075.00	50200	20240306	-36.55	27000	20240930	17.96	50200	-36.55	20240306	27000	17.96	20240930	50200	-36.55	20240306	27000	17.96	20240930	0.56	N	140410	500	149 억	6321483	N	N	585	N	N
109	20241112	130803	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32100	900	2	2.88	2075299900	65326	28.58	31050	32550	30700	40550	21850	31200	31768.36	21.10	6598	33566	32382	31566	30382	29566	31975	29975	150	9350	500	23080	50	1	29963337	9618	-71.33	15.47	12	0.22	-450.00	2075.00	50200	20240306	-36.06	27000	20240930	18.89	50200	-36.06	20240306	27000	18.89	20240930	50200	-36.06	20240306	27000	18.89	20240930	0.56	N	140410	500	149 억	6321483	N	N	585	N	N
110	20241112	120802	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32100	900	2	2.88	1851839050	58349	25.53	31050	32550	30700	40550	21850	31200	31737.29	21.10	5937	33566	32382	31566	30382	29566	31975	29975	150	9350	500	23080	50	1	29963337	9618	-71.33	15.47	12	0.19	-450.00	2075.00	50200	20240306	-36.06	27000	20240930	18.89	50200	-36.06	20240306	27000	18.89	20240930	50200	-36.06	20240306	27000	18.89	20240930	0.56	N	140410	500	149 억	6321483	N	N	585	N	N
111	20241112	110801	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32100	900	2	2.88	1547886000	48909	21.40	31050	32400	30700	40550	21850	31200	31648.29	21.10	5735	33566	32382	31566	30382	29566	31975	29975	150	9350	500	23080	50	1	29963337	9618	-71.33	15.47	12	0.16	-450.00	2075.00	50200	20240306	-36.06	27000	20240930	18.89	50200	-36.06	20240306	27000	18.89	20240930	50200	-36.06	20240306	27000	18.89	20240930	0.56	N	140410	500	149 억	6321483	N	N	585	N	N
112	20241112	100759	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31850	650	2	2.08	959797250	30562	13.37	31050	31900	30700	40550	21850	31200	31404.92	21.10	641	33566	32382	31566	30382	29566	31975	29975	150	9350	500	23080	50	1	29963337	9543	-70.78	15.35	12	0.10	-450.00	2075.00	50200	20240306	-36.55	27000	20240930	17.96	50200	-36.55	20240306	27000	17.96	20240930	50200	-36.55	20240306	27000	17.96	20240930	0.56	N	140410	500	149 억	6321483	N	N	585	N	N
113	20241112	090758	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30900	-300	5	-0.96	141656600	4573	2.00	31050	31300	30850	40550	21850	31200	30976.73	21.10	628	33566	32382	31566	30382	29566	31975	29975	150	9350	500	23080	50	1	29963337	9259	-68.67	14.89	12	0.02	-450.00	2075.00	50200	20240306	-38.45	27000	20240930	14.44	50200	-38.45	20240306	27000	14.44	20240930	50200	-38.45	20240306	27000	14.44	20240930	0.56	N	140410	500	149 억	6321483	N	N	585	N	N
114	20241111	160752	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31200	-1650	5	-5.02	7179287250	227842	250.12	32750	32750	30750	42700	23000	32850	31510.57	20.93	44448	34783	33816	33333	32366	31883	33575	32125	150	9850	500	24300	50	1	29963337	9349	-69.33	15.04	12	0.76	-450.00	2075.00	50200	20240306	-37.85	27000	20240930	15.56	50200	-37.85	20240306	27000	15.56	20240930	50200	-37.85	20240306	27000	15.56	20240930	0.55	N	140410	500	149 억	6272610	N	N	585	N	N
115	20241111	150815	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31000	-1850	5	-5.63	6929113400	219826	241.32	32750	32750	30750	42700	23000	32850	31520.90	20.93	43419	34783	33816	33333	32366	31883	33575	32125	150	9850	500	24300	50	1	29963337	9289	-68.89	14.94	12	0.73	-450.00	2075.00	50200	20240306	-38.25	27000	20240930	14.81	50200	-38.25	20240306	27000	14.81	20240930	50200	-38.25	20240306	27000	14.81	20240930	0.55	N	140410	500	149 억	6272610	N	N	732	N	N
116	20241111	140804	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	30800	-2050	5	-6.24	6124429450	193758	212.71	32750	32750	30750	42700	23000	32850	31608.65	20.93	37968	34783	33816	33333	32366	31883	33575	32125	150	9850	500	24300	50	1	29963337	9229	-68.44	14.84	12	0.65	-450.00	2075.00	50200	20240306	-38.65	27000	20240930	14.07	50200	-38.65	20240306	27000	14.07	20240930	50200	-38.65	20240306	27000	14.07	20240930	0.55	N	140410	500	149 억	6272610	N	N	732	N	N
117	20241111	130801	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31050	-1800	5	-5.48	5326179100	167920	184.34	32750	32750	30900	42700	23000	32850	31718.55	20.93	34927	34783	33816	33333	32366	31883	33575	32125	150	9850	500	24300	50	1	29963337	9304	-69.00	14.96	12	0.56	-450.00	2075.00	50200	20240306	-38.15	27000	20240930	15.00	50200	-38.15	20240306	27000	15.00	20240930	50200	-38.15	20240306	27000	15.00	20240930	0.55	N	140410	500	149 억	6272610	N	N	732	N	N
118	20241111	120800	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31450	-1400	5	-4.26	3650759400	114135	125.30	32750	32750	31400	42700	23000	32850	31986.33	20.93	19590	34783	33816	33333	32366	31883	33575	32125	150	9850	500	24300	50	1	29963337	9423	-69.89	15.16	12	0.38	-450.00	2075.00	50200	20240306	-37.35	27000	20240930	16.48	50200	-37.35	20240306	27000	16.48	20240930	50200	-37.35	20240306	27000	16.48	20240930	0.55	N	140410	500	149 억	6272610	N	N	732	N	N
119	20241111	110756	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31900	-950	5	-2.89	2869578200	89481	98.23	32750	32750	31650	42700	23000	32850	32069.13	20.93	16251	34783	33816	33333	32366	31883	33575	32125	150	9850	500	24300	50	1	29963337	9558	-70.89	15.37	12	0.30	-450.00	2075.00	50200	20240306	-36.45	27000	20240930	18.15	50200	-36.45	20240306	27000	18.15	20240930	50200	-36.45	20240306	27000	18.15	20240930	0.55	N	140410	500	149 억	6272610	N	N	732	N	N
120	20241111	100753	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	31850	-1000	5	-3.04	2432190550	75730	83.14	32750	32750	31750	42700	23000	32850	32116.61	20.93	15640	34783	33816	33333	32366	31883	33575	32125	150	9850	500	24300	50	1	29963337	9543	-70.78	15.35	12	0.25	-450.00	2075.00	50200	20240306	-36.55	27000	20240930	17.96	50200	-36.55	20240306	27000	17.96	20240930	50200	-36.55	20240306	27000	17.96	20240930	0.55	N	140410	500	149 억	6272610	N	N	732	N	N
121	20241111	090750	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32500	-350	5	-1.07	469187900	14445	15.86	32750	32750	32200	42700	23000	32850	32480.99	20.93	1391	34783	33816	33333	32366	31883	33575	32125	150	9850	500	24300	50	1	29963337	9738	-72.22	15.66	12	0.05	-450.00	2075.00	50200	20240306	-35.26	27000	20240930	20.37	50200	-35.26	20240306	27000	20.37	20240930	50200	-35.26	20240306	27000	20.37	20240930	0.55	N	140410	500	149 억	6272610	N	N	732	N	N
122	20241108	160746	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32850	-350	5	-1.05	2982099250	89505	113.06	33900	34300	32850	43150	23250	33200	33317.68	20.92	8346	34666	33932	33466	32732	32266	33700	32500	150	9950	500	24560	50	1	29963337	9843	-73.00	15.83	12	0.30	-450.00	2075.00	50200	20240306	-34.56	27000	20240930	21.67	50200	-34.56	20240306	27000	21.67	20240930	50200	-34.56	20240306	27000	21.67	20240930	0.55	N	140410	500	149 억	6269324	N	N	732	N	N
123	20241108	150753	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33000	-200	5	-0.60	2779621050	83359	105.30	33900	34300	32850	43150	23250	33200	33345.18	20.92	9038	34666	33932	33466	32732	32266	33700	32500	150	9950	500	24560	50	1	29963337	9888	-73.33	15.90	12	0.28	-450.00	2075.00	50200	20240306	-34.26	27000	20240930	22.22	50200	-34.26	20240306	27000	22.22	20240930	50200	-34.26	20240306	27000	22.22	20240930	0.55	N	140410	500	149 억	6269324	N	N	193	N	N
124	20241108	140750	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	32900	-300	5	-0.90	2054349600	61380	77.54	33900	34300	32900	43150	23250	33200	33469.36	20.92	6624	34666	33932	33466	32732	32266	33700	32500	150	9950	500	24560	50	1	29963337	9858	-73.11	15.86	12	0.20	-450.00	2075.00	50200	20240306	-34.46	27000	20240930	21.85	50200	-34.46	20240306	27000	21.85	20240930	50200	-34.46	20240306	27000	21.85	20240930	0.55	N	140410	500	149 억	6269324	N	N	193	N	N
125	20241108	130754	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33300	100	2	0.30	1214821050	36032	45.52	33900	34300	33250	43150	23250	33200	33715.06	20.92	1275	34666	33932	33466	32732	32266	33700	32500	150	9950	500	24560	50	1	29963337	9978	-74.00	16.05	12	0.12	-450.00	2075.00	50200	20240306	-33.67	27000	20240930	23.33	50200	-33.67	20240306	27000	23.33	20240930	50200	-33.67	20240306	27000	23.33	20240930	0.55	N	140410	500	149 억	6269324	N	N	193	N	N
126	20241108	120753	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33450	250	2	0.75	991547000	29354	37.08	33900	34300	33300	43150	23250	33200	33778.94	20.92	3402	34666	33932	33466	32732	32266	33700	32500	150	9950	500	24560	50	1	29963337	10023	-74.33	16.12	12	0.10	-450.00	2075.00	50200	20240306	-33.37	27000	20240930	23.89	50200	-33.37	20240306	27000	23.89	20240930	50200	-33.37	20240306	27000	23.89	20240930	0.55	N	140410	500	149 억	6269324	N	N	193	N	N
127	20241108	110750	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33350	150	2	0.45	843522650	24930	31.49	33900	34300	33300	43150	23250	33200	33835.65	20.92	3393	34666	33932	33466	32732	32266	33700	32500	150	9950	500	24560	50	1	29963337	9993	-74.11	16.07	12	0.08	-450.00	2075.00	50200	20240306	-33.57	27000	20240930	23.52	50200	-33.57	20240306	27000	23.52	20240930	50200	-33.57	20240306	27000	23.52	20240930	0.55	N	140410	500	149 억	6269324	N	N	193	N	N
128	20241108	100803	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33600	400	2	1.20	665568800	19607	24.77	33900	34300	33500	43150	23250	33200	33945.47	20.92	2575	34666	33932	33466	32732	32266	33700	32500	150	9950	500	24560	50	1	29963337	10068	-74.67	16.19	12	0.07	-450.00	2075.00	50200	20240306	-33.07	27000	20240930	24.44	50200	-33.07	20240306	27000	24.44	20240930	50200	-33.07	20240306	27000	24.44	20240930	0.55	N	140410	500	149 억	6269324	N	N	193	N	N
129	20241108	090745	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	34150	950	2	2.86	261729950	7682	9.70	33900	34300	33800	43150	23250	33200	34070.55	20.92	3876	34666	33932	33466	32732	32266	33700	32500	150	9950	500	24560	50	1	29963337	10232	-75.89	16.46	12	0.03	-450.00	2075.00	50200	20240306	-31.97	27000	20240930	26.48	50200	-31.97	20240306	27000	26.48	20240930	50200	-31.97	20240306	27000	26.48	20240930	0.55	N	140410	500	149 억	6269324	N	N	193	N	N
130	20241107	160747	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33200	-1100	5	-3.21	2632269600	78860	81.00	34200	34200	33000	44550	24050	34300	33379.25	20.99	-15420	34966	34632	33966	33632	32966	34800	33800	150	10250	500	25380	50	1	29963337	9948	-73.78	16.00	12	0.26	-450.00	2075.00	50200	20240306	-33.86	27000	20240930	22.96	50200	-33.86	20240306	27000	22.96	20240930	50200	-33.86	20240306	27000	22.96	20240930	0.54	N	140410	500	149 억	6288619	N	N	193	N	N
131	20241107	150751	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33400	-900	5	-2.62	2447012000	73290	75.28	34200	34200	33000	44550	24050	34300	33388.07	20.99	-14773	34966	34632	33966	33632	32966	34800	33800	150	10250	500	25380	50	1	29963337	10008	-74.22	16.10	12	0.24	-450.00	2075.00	50200	20240306	-33.47	27000	20240930	23.70	50200	-33.47	20240306	27000	23.70	20240930	50200	-33.47	20240306	27000	23.70	20240930	0.54	N	140410	500	149 억	6288619	N	N	138	N	N
132	20241107	140753	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33600	-700	5	-2.04	2197709350	65815	67.60	34200	34200	33000	44550	24050	34300	33392.23	20.99	-12964	34966	34632	33966	33632	32966	34800	33800	150	10250	500	25380	50	1	29963337	10068	-74.67	16.19	12	0.22	-450.00	2075.00	50200	20240306	-33.07	27000	20240930	24.44	50200	-33.07	20240306	27000	24.44	20240930	50200	-33.07	20240306	27000	24.44	20240930	0.54	N	140410	500	149 억	6288619	N	N	138	N	N
133	20241107	130753	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33650	-650	5	-1.90	2054802100	61552	63.22	34200	34200	33000	44550	24050	34300	33383.19	20.99	-9807	34966	34632	33966	33632	32966	34800	33800	150	10250	500	25380	50	1	29963337	10083	-74.78	16.22	12	0.21	-450.00	2075.00	50200	20240306	-32.97	27000	20240930	24.63	50200	-32.97	20240306	27000	24.63	20240930	50200	-32.97	20240306	27000	24.63	20240930	0.54	N	140410	500	149 억	6288619	N	N	138	N	N
134	20241107	120750	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33800	-500	5	-1.46	1734524850	52075	53.49	34200	34200	33000	44550	24050	34300	33308.21	20.99	-10296	34966	34632	33966	33632	32966	34800	33800	150	10250	500	25380	50	1	29963337	10128	-75.11	16.29	12	0.17	-450.00	2075.00	50200	20240306	-32.67	27000	20240930	25.19	50200	-32.67	20240306	27000	25.19	20240930	50200	-32.67	20240306	27000	25.19	20240930	0.54	N	140410	500	149 억	6288619	N	N	138	N	N
135	20241107	110748	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33500	-800	5	-2.33	1580499300	47492	48.78	34200	34200	33000	44550	24050	34300	33279.27	20.99	-9420	34966	34632	33966	33632	32966	34800	33800	150	10250	500	25380	50	1	29963337	10038	-74.44	16.14	12	0.16	-450.00	2075.00	50200	20240306	-33.27	27000	20240930	24.07	50200	-33.27	20240306	27000	24.07	20240930	50200	-33.27	20240306	27000	24.07	20240930	0.54	N	140410	500	149 억	6288619	N	N	138	N	N
136	20241107	100748	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33200	-1100	5	-3.21	1183002650	35497	36.46	34200	34200	33000	44550	24050	34300	33326.83	20.99	-10915	34966	34632	33966	33632	32966	34800	33800	150	10250	500	25380	50	1	29963337	9948	-73.78	16.00	12	0.12	-450.00	2075.00	50200	20240306	-33.86	27000	20240930	22.96	50200	-33.86	20240306	27000	22.96	20240930	50200	-33.86	20240306	27000	22.96	20240930	0.54	N	140410	500	149 억	6288619	N	N	138	N	N
137	20241107	090748	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33400	-900	5	-2.62	264770500	7824	8.04	34200	34200	33300	44550	24050	34300	33840.81	20.99	-3881	34966	34632	33966	33632	32966	34800	33800	150	10250	500	25380	50	1	29963337	10008	-74.22	16.10	12	0.03	-450.00	2075.00	50200	20240306	-33.47	27000	20240930	23.70	50200	-33.47	20240306	27000	23.70	20240930	50200	-33.47	20240306	27000	23.70	20240930	0.54	N	140410	500	149 억	6288619	N	N	138	N	N
138	20241106	160754	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	34300	1300	2	3.94	3298095900	97009	143.05	33450	34300	33300	42900	23100	33000	33996.88	20.94	21858	34866	33932	33466	32532	32066	33700	32300	150	9900	500	24420	50	1	29963337	10277	-76.22	16.53	12	0.32	-450.00	2075.00	50200	20240306	-31.67	27000	20240930	27.04	50200	-31.67	20240306	27000	27.04	20240930	50200	-31.67	20240306	27000	27.04	20240930	0.55	N	140410	500	149 억	6275102	N	N	138	N	N
139	20241106	150817	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	34100	1100	2	3.33	3145196000	92545	136.47	33450	34300	33300	42900	23100	33000	33985.59	20.94	22094	34866	33932	33466	32532	32066	33700	32300	150	9900	500	24420	50	1	29963337	10217	-75.78	16.43	12	0.31	-450.00	2075.00	50200	20240306	-32.07	27000	20240930	26.30	50200	-32.07	20240306	27000	26.30	20240930	50200	-32.07	20240306	27000	26.30	20240930	0.55	N	140410	500	149 억	6275102	N	N	30	N	N
140	20241106	140810	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	34150	1150	2	3.48	2591717300	76329	112.56	33450	34250	33300	42900	23100	33000	33954.56	20.94	18763	34866	33932	33466	32532	32066	33700	32300	150	9900	500	24420	50	1	29963337	10232	-75.89	16.46	12	0.25	-450.00	2075.00	50200	20240306	-31.97	27000	20240930	26.48	50200	-31.97	20240306	27000	26.48	20240930	50200	-31.97	20240306	27000	26.48	20240930	0.55	N	140410	500	149 억	6275102	N	N	30	N	N
141	20241106	130820	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33700	700	2	2.12	2100197650	61866	91.23	33450	34250	33300	42900	23100	33000	33947.53	20.94	15592	34866	33932	33466	32532	32066	33700	32300	150	9900	500	24420	50	1	29963337	10098	-74.89	16.24	12	0.21	-450.00	2075.00	50200	20240306	-32.87	27000	20240930	24.81	50200	-32.87	20240306	27000	24.81	20240930	50200	-32.87	20240306	27000	24.81	20240930	0.55	N	140410	500	149 억	6275102	N	N	30	N	N
142	20241106	120753	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33700	700	2	2.12	1663969950	48989	72.24	33450	34250	33300	42900	23100	33000	33966.20	20.94	14950	34866	33932	33466	32532	32066	33700	32300	150	9900	500	24420	50	1	29963337	10098	-74.89	16.24	12	0.16	-450.00	2075.00	50200	20240306	-32.87	27000	20240930	24.81	50200	-32.87	20240306	27000	24.81	20240930	50200	-32.87	20240306	27000	24.81	20240930	0.55	N	140410	500	149 억	6275102	N	N	30	N	N
143	20241106	110757	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	34100	1100	2	3.33	1396226350	41126	60.65	33450	34250	33300	42900	23100	33000	33949.97	20.94	15382	34866	33932	33466	32532	32066	33700	32300	150	9900	500	24420	50	1	29963337	10217	-75.78	16.43	12	0.14	-450.00	2075.00	50200	20240306	-32.07	27000	20240930	26.30	50200	-32.07	20240306	27000	26.30	20240930	50200	-32.07	20240306	27000	26.30	20240930	0.55	N	140410	500	149 억	6275102	N	N	30	N	N
144	20241106	100803	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	34150	1150	2	3.48	1037724950	30606	45.13	33450	34200	33300	42900	23100	33000	33905.93	20.94	16562	34866	33932	33466	32532	32066	33700	32300	150	9900	500	24420	50	1	29963337	10232	-75.89	16.46	12	0.10	-450.00	2075.00	50200	20240306	-31.97	27000	20240930	26.48	50200	-31.97	20240306	27000	26.48	20240930	50200	-31.97	20240306	27000	26.48	20240930	0.55	N	140410	500	149 억	6275102	N	N	30	N	N
145	20241106	090755	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33300	300	2	0.91	69809250	2089	3.08	33450	33600	33300	42900	23100	33000	33417.54	20.94	172	34866	33932	33466	32532	32066	33700	32300	150	9900	500	24420	50	1	29963337	9978	-74.00	16.05	12	0.01	-450.00	2075.00	50200	20240306	-33.67	27000	20240930	23.33	50200	-33.67	20240306	27000	23.33	20240930	50200	-33.67	20240306	27000	23.33	20240930	0.55	N	140410	500	149 억	6275102	N	N	30	N	N
146	20241105	160733	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33000	-1400	5	-4.07	2261030800	67670	62.54	34400	34400	33000	44700	24100	34400	33412.55	20.86	-15852	35666	35032	33966	33332	32266	35350	33650	150	10300	500	25450	50	1	29963337	9888	-73.33	15.90	12	0.23	-450.00	2075.00	50200	20240306	-34.26	27000	20240930	22.22	50200	-34.26	20240306	27000	22.22	20240930	50200	-34.26	20240306	27000	22.22	20240930	0.54	N	140410	500	149 억	6251673	N	N	30	N	N
147	20241105	150748	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33100	-1300	5	-3.78	1984578700	59298	54.80	34400	34400	33050	44700	24100	34400	33467.65	20.86	-14802	35666	35032	33966	33332	32266	35350	33650	150	10300	500	25450	50	1	29963337	9918	-73.56	15.95	12	0.20	-450.00	2075.00	50200	20240306	-34.06	27000	20240930	22.59	50200	-34.06	20240306	27000	22.59	20240930	50200	-34.06	20240306	27000	22.59	20240930	0.54	N	140410	500	149 억	6251673	N	N	2	N	N
148	20241105	140744	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33250	-1150	5	-3.34	1766425500	52717	48.72	34400	34400	33050	44700	24100	34400	33507.45	20.86	-14030	35666	35032	33966	33332	32266	35350	33650	150	10300	500	25450	50	1	29963337	9963	-73.89	16.02	12	0.18	-450.00	2075.00	50200	20240306	-33.76	27000	20240930	23.15	50200	-33.76	20240306	27000	23.15	20240930	50200	-33.76	20240306	27000	23.15	20240930	0.54	N	140410	500	149 억	6251673	N	N	2	N	N
149	20241105	130748	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33150	-1250	5	-3.63	1482385450	44149	40.80	34400	34400	33150	44700	24100	34400	33576.60	20.86	-9666	35666	35032	33966	33332	32266	35350	33650	150	10300	500	25450	50	1	29963337	9933	-73.67	15.98	12	0.15	-450.00	2075.00	50200	20240306	-33.96	27000	20240930	22.78	50200	-33.96	20240306	27000	22.78	20240930	50200	-33.96	20240306	27000	22.78	20240930	0.54	N	140410	500	149 억	6251673	N	N	2	N	N
150	20241105	120742	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33350	-1050	5	-3.05	1122270750	33320	30.79	34400	34400	33350	44700	24100	34400	33681.27	20.86	-5482	35666	35032	33966	33332	32266	35350	33650	150	10300	500	25450	50	1	29963337	9993	-74.11	16.07	12	0.11	-450.00	2075.00	50200	20240306	-33.57	27000	20240930	23.52	50200	-33.57	20240306	27000	23.52	20240930	50200	-33.57	20240306	27000	23.52	20240930	0.54	N	140410	500	149 억	6251673	N	N	2	N	N
151	20241105	110732	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33600	-800	5	-2.33	1003754650	29776	27.52	34400	34400	33350	44700	24100	34400	33709.84	20.86	-3135	35666	35032	33966	33332	32266	35350	33650	150	10300	500	25450	50	1	29963337	10068	-74.67	16.19	12	0.10	-450.00	2075.00	50200	20240306	-33.07	27000	20240930	24.44	50200	-33.07	20240306	27000	24.44	20240930	50200	-33.07	20240306	27000	24.44	20240930	0.54	N	140410	500	149 억	6251673	N	N	2	N	N
152	20241105	100741	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33500	-900	5	-2.62	831102700	24628	22.76	34400	34400	33350	44700	24100	34400	33745.85	20.86	-2806	35666	35032	33966	33332	32266	35350	33650	150	10300	500	25450	50	1	29963337	10038	-74.44	16.14	12	0.08	-450.00	2075.00	50200	20240306	-33.27	27000	20240930	24.07	50200	-33.27	20240306	27000	24.07	20240930	50200	-33.27	20240306	27000	24.07	20240930	0.54	N	140410	500	149 억	6251673	N	N	2	N	N
153	20241105	090737	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	34250	-150	5	-0.44	176956450	5173	4.78	34400	34400	34000	44700	24100	34400	34207.14	20.86	-405	35666	35032	33966	33332	32266	35350	33650	150	10300	500	25450	50	1	29963337	10262	-76.11	16.51	12	0.02	-450.00	2075.00	50200	20240306	-31.77	27000	20240930	26.85	50200	-31.77	20240306	27000	26.85	20240930	50200	-31.77	20240306	27000	26.85	20240930	0.54	N	140410	500	149 억	6251673	N	N	2	N	N
154	20241104	160734	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	34400	1400	2	4.24	3675337700	108155	69.86	32900	34600	32900	42900	23100	33000	33982.10	20.93	15217	36266	34632	33816	32182	31366	34225	31775	150	9900	500	24420	50	1	29963337	10307	-76.44	16.58	12	0.36	-450.00	2075.00	50200	20240306	-31.47	27000	20240930	27.41	50200	-31.47	20240306	27000	27.41	20240930	50200	-31.47	20240306	27000	27.41	20240930	0.55	N	140410	500	149 억	6271913	N	N	2	N	N
155	20241104	150746	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	34000	1000	2	3.03	3465906800	102027	65.90	32900	34600	32900	42900	23100	33000	33970.51	20.93	12594	36266	34632	33816	32182	31366	34225	31775	150	9900	500	24420	50	1	29963337	10188	-75.56	16.39	12	0.34	-450.00	2075.00	50200	20240306	-32.27	27000	20240930	25.93	50200	-32.27	20240306	27000	25.93	20240930	50200	-32.27	20240306	27000	25.93	20240930	0.55	N	140410	500	149 억	6271913	N	N	0	N	N
156	20241104	140735	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	34350	1350	2	4.09	3112310450	91664	59.21	32900	34600	32900	42900	23100	33000	33953.49	20.93	11594	36266	34632	33816	32182	31366	34225	31775	150	9900	500	24420	50	1	29963337	10292	-76.33	16.55	12	0.31	-450.00	2075.00	50200	20240306	-31.57	27000	20240930	27.22	50200	-31.57	20240306	27000	27.22	20240930	50200	-31.57	20240306	27000	27.22	20240930	0.55	N	140410	500	149 억	6271913	N	N	0	N	N
157	20241104	130721	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	34400	1400	2	4.24	2741466250	80882	52.24	32900	34600	32900	42900	23100	33000	33894.66	20.93	8845	36266	34632	33816	32182	31366	34225	31775	150	9900	500	24420	50	1	29963337	10307	-76.44	16.58	12	0.27	-450.00	2075.00	50200	20240306	-31.47	27000	20240930	27.41	50200	-31.47	20240306	27000	27.41	20240930	50200	-31.47	20240306	27000	27.41	20240930	0.55	N	140410	500	149 억	6271913	N	N	0	N	N
158	20241104	120724	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	34550	1550	2	4.70	2470014950	72989	47.14	32900	34600	32900	42900	23100	33000	33840.94	20.93	7135	36266	34632	33816	32182	31366	34225	31775	150	9900	500	24420	50	1	29963337	10352	-76.78	16.65	12	0.24	-450.00	2075.00	50200	20240306	-31.18	27000	20240930	27.96	50200	-31.18	20240306	27000	27.96	20240930	50200	-31.18	20240306	27000	27.96	20240930	0.55	N	140410	500	149 억	6271913	N	N	0	N	N
159	20241104	110719	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	34150	1150	2	3.48	1922484950	57085	36.87	32900	34350	32900	42900	23100	33000	33677.61	20.93	3467	36266	34632	33816	32182	31366	34225	31775	150	9900	500	24420	50	1	29963337	10232	-75.89	16.46	12	0.19	-450.00	2075.00	50200	20240306	-31.97	27000	20240930	26.48	50200	-31.97	20240306	27000	26.48	20240930	50200	-31.97	20240306	27000	26.48	20240930	0.55	N	140410	500	149 억	6271913	N	N	0	N	N
160	20241104	100711	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33850	850	2	2.58	1181671150	35268	22.78	32900	34350	32900	42900	23100	33000	33505.51	20.93	-1137	36266	34632	33816	32182	31366	34225	31775	150	9900	500	24420	50	1	29963337	10143	-75.22	16.31	12	0.12	-450.00	2075.00	50200	20240306	-32.57	27000	20240930	25.37	50200	-32.57	20240306	27000	25.37	20240930	50200	-32.57	20240306	27000	25.37	20240930	0.55	N	140410	500	149 억	6271913	N	N	0	N	N
161	20241104	090721	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33350	350	2	1.06	104436500	3158	2.04	32900	33500	32900	42900	23100	33000	33070.50	20.93	911	36266	34632	33816	32182	31366	34225	31775	150	9900	500	24420	50	1	29963337	9993	-74.11	16.07	12	0.01	-450.00	2075.00	50200	20240306	-33.57	27000	20240930	23.52	50200	-33.57	20240306	27000	23.52	20240930	50200	-33.57	20240306	27000	23.52	20240930	0.55	N	140410	500	149 억	6271913	N	N	0	N	N
162	20241101	160656	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33000	-2800	5	-7.82	5246220150	154332	82.85	35300	35450	33000	46500	25100	35800	33993.50	21.11	-44234	37133	36466	35133	34466	33133	36800	34800	150	10700	500	26490	50	1	29963337	9888	-73.33	15.90	12	0.52	-450.00	2075.00	50200	20240306	-34.26	27000	20240930	22.22	50200	-34.26	20240306	27000	22.22	20240930	50200	-34.26	20240306	27000	22.22	20240930	0.53	N	140410	500	149 억	6325079	N	N	232	N	N
163	20241101	150712	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33300	-2500	5	-6.98	4736522900	138922	74.58	35300	35450	33000	46500	25100	35800	34094.59	21.11	-44038	37133	36466	35133	34466	33133	36800	34800	150	10700	500	26490	50	1	29963337	9978	-74.00	16.05	12	0.46	-450.00	2075.00	50200	20240306	-33.67	27000	20240930	23.33	50200	-33.67	20240306	27000	23.33	20240930	50200	-33.67	20240306	27000	23.33	20240930	0.53	N	140410	500	149 억	6325079	N	N	232	N	N
164	20241101	140651	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33600	-2200	5	-6.15	3870623050	112947	60.63	35300	35450	33500	46500	25100	35800	34269.10	21.11	-38004	37133	36466	35133	34466	33133	36800	34800	150	10700	500	26490	50	1	29963337	10068	-74.67	16.19	12	0.38	-450.00	2075.00	50200	20240306	-33.07	27000	20240930	24.44	50200	-33.07	20240306	27000	24.44	20240930	50200	-33.07	20240306	27000	24.44	20240930	0.53	N	140410	500	149 억	6325079	N	N	232	N	N
165	20241101	130816	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33950	-1850	5	-5.17	3338064950	97138	52.15	35300	35450	33600	46500	25100	35800	34363.86	21.11	-31433	37133	36466	35133	34466	33133	36800	34800	150	10700	500	26490	50	1	29963337	10173	-75.44	16.36	12	0.32	-450.00	2075.00	50200	20240306	-32.37	27000	20240930	25.74	50200	-32.37	20240306	27000	25.74	20240930	50200	-32.37	20240306	27000	25.74	20240930	0.53	N	140410	500	149 억	6325079	N	N	232	N	N
166	20241101	120817	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33900	-1900	5	-5.31	3030291850	88028	47.25	35300	35450	33600	46500	25100	35800	34423.87	21.11	-27041	37133	36466	35133	34466	33133	36800	34800	150	10700	500	26490	50	1	29963337	10158	-75.33	16.34	12	0.29	-450.00	2075.00	50200	20240306	-32.47	27000	20240930	25.56	50200	-32.47	20240306	27000	25.56	20240930	50200	-32.47	20240306	27000	25.56	20240930	0.53	N	140410	500	149 억	6325079	N	N	232	N	N
167	20241101	110813	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	33750	-2050	5	-5.73	2670101200	77355	41.53	35300	35450	33650	46500	25100	35800	34517.17	21.11	-24183	37133	36466	35133	34466	33133	36800	34800	150	10700	500	26490	50	1	29963337	10113	-75.00	16.27	12	0.26	-450.00	2075.00	50200	20240306	-32.77	27000	20240930	25.00	50200	-32.77	20240306	27000	25.00	20240930	50200	-32.77	20240306	27000	25.00	20240930	0.53	N	140410	500	149 억	6325079	N	N	232	N	N
168	20241101	100815	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	34350	-1450	5	-4.05	1657593200	47605	25.56	35300	35450	34300	46500	25100	35800	34819.32	21.11	-14341	37133	36466	35133	34466	33133	36800	34800	150	10700	500	26490	50	1	29963337	10292	-76.33	16.55	12	0.16	-450.00	2075.00	50200	20240306	-31.57	27000	20240930	27.22	50200	-31.57	20240306	27000	27.22	20240930	50200	-31.57	20240306	27000	27.22	20240930	0.53	N	140410	500	149 억	6325079	N	N	232	N	N
169	20241101	090812	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	35400	-400	5	-1.12	246114150	6972	3.74	35300	35450	35150	46500	25100	35800	35298.93	21.11	-210	37133	36466	35133	34466	33133	36800	34800	150	10700	500	26490	50	1	29963337	10607	-78.67	17.06	12	0.02	-450.00	2075.00	50200	20240306	-29.48	27000	20240930	31.11	50200	-29.48	20240306	27000	31.11	20240930	50200	-29.48	20240306	27000	31.11	20240930	0.53	N	140410	500	149 억	6325079	N	N	232	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History