KissMeData/215200/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161042	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41200	-700	5	-1.67	832991200	20159	107.72	41500	42200	40950	54400	29350	41900	41321.12	26.27	-7031	42833	42366	41983	41516	41133	42175	41325	12	12500	100	31000	50	1	11461955	4722	5.15	1.00	12	0.18	8006.00	41154.00	68900	20240208	-40.20	38700	20241114	6.46	68900	-40.20	20240208	38700	6.46	20241114	68900	-40.20	20240208	38700	6.46	20241114	0.55	N	215200	100	11 억	3011085	N	N	7	N	N
3	20241129	151059	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41050	-850	5	-2.03	768140800	18584	99.31	41500	42200	40950	54400	29350	41900	41333.45	26.27	-6660	42833	42366	41983	41516	41133	42175	41325	12	12500	100	31000	50	1	11461955	4705	5.13	1.00	12	0.16	8006.00	41154.00	68900	20240208	-40.42	38700	20241114	6.07	68900	-40.42	20240208	38700	6.07	20241114	68900	-40.42	20240208	38700	6.07	20241114	0.55	N	215200	100	11 억	3011085	N	N	160	N	N
4	20241129	141101	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41150	-750	5	-1.79	640845950	15486	82.75	41500	42200	41050	54400	29350	41900	41382.28	26.27	-4887	42833	42366	41983	41516	41133	42175	41325	12	12500	100	31000	50	1	11461955	4717	5.14	1.00	12	0.14	8006.00	41154.00	68900	20240208	-40.28	38700	20241114	6.33	68900	-40.28	20240208	38700	6.33	20241114	68900	-40.28	20240208	38700	6.33	20241114	0.55	N	215200	100	11 억	3011085	N	N	160	N	N
5	20241129	131056	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41200	-700	5	-1.67	540281700	13046	69.71	41500	42200	41050	54400	29350	41900	41413.59	26.27	-3628	42833	42366	41983	41516	41133	42175	41325	12	12500	100	31000	50	1	11461955	4722	5.15	1.00	12	0.11	8006.00	41154.00	68900	20240208	-40.20	38700	20241114	6.46	68900	-40.20	20240208	38700	6.46	20241114	68900	-40.20	20240208	38700	6.46	20241114	0.55	N	215200	100	11 억	3011085	N	N	160	N	N
6	20241129	121057	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41250	-650	5	-1.55	424646000	10241	54.72	41500	42200	41050	54400	29350	41900	41465.29	26.27	-2138	42833	42366	41983	41516	41133	42175	41325	12	12500	100	31000	50	1	11461955	4728	5.15	1.00	12	0.09	8006.00	41154.00	68900	20240208	-40.13	38700	20241114	6.59	68900	-40.13	20240208	38700	6.59	20241114	68900	-40.13	20240208	38700	6.59	20241114	0.55	N	215200	100	11 억	3011085	N	N	160	N	N
7	20241129	111101	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41200	-700	5	-1.67	374809100	9030	48.25	41500	42200	41050	54400	29350	41900	41507.10	26.27	-1828	42833	42366	41983	41516	41133	42175	41325	12	12500	100	31000	50	1	11461955	4722	5.15	1.00	12	0.08	8006.00	41154.00	68900	20240208	-40.20	38700	20241114	6.46	68900	-40.20	20240208	38700	6.46	20241114	68900	-40.20	20240208	38700	6.46	20241114	0.55	N	215200	100	11 억	3011085	N	N	160	N	N
8	20241129	101054	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41400	-500	5	-1.19	317950350	7655	40.91	41500	42200	41050	54400	29350	41900	41534.99	26.27	-1393	42833	42366	41983	41516	41133	42175	41325	12	12500	100	31000	50	1	11461955	4745	5.17	1.01	12	0.07	8006.00	41154.00	68900	20240208	-39.91	38700	20241114	6.98	68900	-39.91	20240208	38700	6.98	20241114	68900	-39.91	20240208	38700	6.98	20241114	0.55	N	215200	100	11 억	3011085	N	N	160	N	N
9	20241129	091058	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41850	-50	5	-0.12	154375250	3707	19.81	41500	42200	41300	54400	29350	41900	41644.25	26.27	613	42833	42366	41983	41516	41133	42175	41325	12	12500	100	31000	50	1	11461955	4797	5.23	1.02	12	0.03	8006.00	41154.00	68900	20240208	-39.26	38700	20241114	8.14	68900	-39.26	20240208	38700	8.14	20241114	68900	-39.26	20240208	38700	8.14	20241114	0.55	N	215200	100	11 억	3011085	N	N	160	N	N
10	20241128	161044	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41900	50	2	0.12	785571350	18713	47.94	42250	42450	41600	54400	29300	41850	41979.98	26.28	-1661	42516	42182	41716	41382	40916	41950	41150	12	12550	100	30960	50	1	11461955	4803	5.23	1.02	12	0.16	8006.00	41154.00	68900	20240208	-39.19	38700	20241114	8.27	68900	-39.19	20240208	38700	8.27	20241114	68900	-39.19	20240208	38700	8.27	20241114	0.58	N	215200	100	11 억	3012416	N	N	160	N	N
11	20241128	151103	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42150	300	2	0.72	713176950	16988	43.52	42250	42450	41600	54400	29300	41850	41981.22	26.28	-1125	42516	42182	41716	41382	40916	41950	41150	12	12550	100	30960	50	1	11461955	4831	5.26	1.02	12	0.15	8006.00	41154.00	68900	20240208	-38.82	38700	20241114	8.91	68900	-38.82	20240208	38700	8.91	20241114	68900	-38.82	20240208	38700	8.91	20241114	0.58	N	215200	100	11 억	3012416	N	N	24	N	N
12	20241128	141100	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42100	250	2	0.60	602196100	14357	36.78	42250	42450	41600	54400	29300	41850	41944.42	26.28	-1071	42516	42182	41716	41382	40916	41950	41150	12	12550	100	30960	50	1	11461955	4825	5.26	1.02	12	0.13	8006.00	41154.00	68900	20240208	-38.90	38700	20241114	8.79	68900	-38.90	20240208	38700	8.79	20241114	68900	-38.90	20240208	38700	8.79	20241114	0.58	N	215200	100	11 억	3012416	N	N	24	N	N
13	20241128	131059	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41950	100	2	0.24	507969600	12115	31.03	42250	42450	41600	54400	29300	41850	41928.98	26.28	-1436	42516	42182	41716	41382	40916	41950	41150	12	12550	100	30960	50	1	11461955	4808	5.24	1.02	12	0.11	8006.00	41154.00	68900	20240208	-39.11	38700	20241114	8.40	68900	-39.11	20240208	38700	8.40	20241114	68900	-39.11	20240208	38700	8.40	20241114	0.58	N	215200	100	11 억	3012416	N	N	24	N	N
14	20241128	121100	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41950	100	2	0.24	350944650	8375	21.45	42250	42450	41600	54400	29300	41850	41903.84	26.28	-2419	42516	42182	41716	41382	40916	41950	41150	12	12550	100	30960	50	1	11461955	4808	5.24	1.02	12	0.07	8006.00	41154.00	68900	20240208	-39.11	38700	20241114	8.40	68900	-39.11	20240208	38700	8.40	20241114	68900	-39.11	20240208	38700	8.40	20241114	0.58	N	215200	100	11 억	3012416	N	N	24	N	N
15	20241128	111104	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41950	100	2	0.24	222580400	5308	13.60	42250	42450	41600	54400	29300	41850	41933.01	26.28	-806	42516	42182	41716	41382	40916	41950	41150	12	12550	100	30960	50	1	11461955	4808	5.24	1.02	12	0.05	8006.00	41154.00	68900	20240208	-39.11	38700	20241114	8.40	68900	-39.11	20240208	38700	8.40	20241114	68900	-39.11	20240208	38700	8.40	20241114	0.58	N	215200	100	11 억	3012416	N	N	24	N	N
16	20241128	101101	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42200	350	2	0.84	155052050	3702	9.48	42250	42450	41600	54400	29300	41850	41883.32	26.28	-272	42516	42182	41716	41382	40916	41950	41150	12	12550	100	30960	50	1	11461955	4837	5.27	1.03	12	0.03	8006.00	41154.00	68900	20240208	-38.75	38700	20241114	9.04	68900	-38.75	20240208	38700	9.04	20241114	68900	-38.75	20240208	38700	9.04	20241114	0.58	N	215200	100	11 억	3012416	N	N	24	N	N
17	20241128	091057	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42100	250	2	0.60	24722800	588	1.51	42250	42450	41800	54400	29300	41850	42045.58	26.28	138	42516	42182	41716	41382	40916	41950	41150	12	12550	100	30960	50	1	11461955	4825	5.26	1.02	12	0.01	8006.00	41154.00	68900	20240208	-38.90	38700	20241114	8.79	68900	-38.90	20240208	38700	8.79	20241114	68900	-38.90	20240208	38700	8.79	20241114	0.58	N	215200	100	11 억	3012416	N	N	24	N	N
18	20241127	161032	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41850	-200	5	-0.48	1624752650	39037	88.68	42050	42050	41250	54600	29450	42050	41620.73	26.31	-2371	43016	42532	41866	41382	40716	42775	41625	12	12550	100	31110	50	1	11461955	4797	5.23	1.02	12	0.34	8006.00	41154.00	68900	20240208	-39.26	38700	20241114	8.14	68900	-39.26	20240208	38700	8.14	20241114	68900	-39.26	20240208	38700	8.14	20241114	0.58	N	215200	100	11 억	3015947	N	N	24	N	N
19	20241127	151053	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41800	-250	5	-0.59	1516571250	36454	82.81	42050	42050	41250	54600	29450	42050	41602.33	26.31	-2258	43016	42532	41866	41382	40716	42775	41625	12	12550	100	31110	50	1	11461955	4791	5.22	1.02	12	0.32	8006.00	41154.00	68900	20240208	-39.33	38700	20241114	8.01	68900	-39.33	20240208	38700	8.01	20241114	68900	-39.33	20240208	38700	8.01	20241114	0.58	N	215200	100	11 억	3015947	N	N	104	N	N
20	20241127	141049	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41600	-450	5	-1.07	1391435050	33455	76.00	42050	42050	41250	54600	29450	42050	41591.24	26.31	-2281	43016	42532	41866	41382	40716	42775	41625	12	12550	100	31110	50	1	11461955	4768	5.20	1.01	12	0.29	8006.00	41154.00	68900	20240208	-39.62	38700	20241114	7.49	68900	-39.62	20240208	38700	7.49	20241114	68900	-39.62	20240208	38700	7.49	20241114	0.58	N	215200	100	11 억	3015947	N	N	104	N	N
21	20241127	131046	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41600	-450	5	-1.07	1284239550	30878	70.14	42050	42050	41250	54600	29450	42050	41590.76	26.31	-1655	43016	42532	41866	41382	40716	42775	41625	12	12550	100	31110	50	1	11461955	4768	5.20	1.01	12	0.27	8006.00	41154.00	68900	20240208	-39.62	38700	20241114	7.49	68900	-39.62	20240208	38700	7.49	20241114	68900	-39.62	20240208	38700	7.49	20241114	0.58	N	215200	100	11 억	3015947	N	N	104	N	N
22	20241127	121055	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41600	-450	5	-1.07	1084452850	26071	59.22	42050	42050	41250	54600	29450	42050	41596.14	26.31	-1691	43016	42532	41866	41382	40716	42775	41625	12	12550	100	31110	50	1	11461955	4768	5.20	1.01	12	0.23	8006.00	41154.00	68900	20240208	-39.62	38700	20241114	7.49	68900	-39.62	20240208	38700	7.49	20241114	68900	-39.62	20240208	38700	7.49	20241114	0.58	N	215200	100	11 억	3015947	N	N	104	N	N
23	20241127	111051	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41950	-100	5	-0.24	610447000	14651	33.28	42050	42050	41300	54600	29450	42050	41665.89	26.31	-1565	43016	42532	41866	41382	40716	42775	41625	12	12550	100	31110	50	1	11461955	4808	5.24	1.02	12	0.13	8006.00	41154.00	68900	20240208	-39.11	38700	20241114	8.40	68900	-39.11	20240208	38700	8.40	20241114	68900	-39.11	20240208	38700	8.40	20241114	0.58	N	215200	100	11 억	3015947	N	N	104	N	N
24	20241127	101052	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41600	-450	5	-1.07	396120400	9528	21.64	42050	42050	41300	54600	29450	42050	41574.35	26.31	-1239	43016	42532	41866	41382	40716	42775	41625	12	12550	100	31110	50	1	11461955	4768	5.20	1.01	12	0.08	8006.00	41154.00	68900	20240208	-39.62	38700	20241114	7.49	68900	-39.62	20240208	38700	7.49	20241114	68900	-39.62	20240208	38700	7.49	20241114	0.58	N	215200	100	11 억	3015947	N	N	104	N	N
25	20241127	091050	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41500	-550	5	-1.31	50380800	1208	2.74	42050	42050	41450	54600	29450	42050	41705.96	26.31	-315	43016	42532	41866	41382	40716	42775	41625	12	12550	100	31110	50	1	11461955	4757	5.18	1.01	12	0.01	8006.00	41154.00	68900	20240208	-39.77	38700	20241114	7.24	68900	-39.77	20240208	38700	7.24	20241114	68900	-39.77	20240208	38700	7.24	20241114	0.58	N	215200	100	11 억	3015947	N	N	104	N	N
26	20241126	161033	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42050	850	2	2.06	1842745150	44021	25.22	41200	42350	41200	53500	28850	41200	41860.60	26.28	3221	43933	42566	41883	40516	39833	42225	40175	12	12300	100	30480	50	1	11461955	4820	5.25	1.02	12	0.38	8006.00	41154.00	68900	20240208	-38.97	38700	20241114	8.66	68900	-38.97	20240208	38700	8.66	20241114	68900	-38.97	20240208	38700	8.66	20241114	0.58	N	215200	100	11 억	3011728	N	N	104	N	N
27	20241126	151044	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42050	850	2	2.06	1721131650	41128	23.56	41200	42350	41200	53500	28850	41200	41848.19	26.28	3833	43933	42566	41883	40516	39833	42225	40175	12	12300	100	30480	50	1	11461955	4820	5.25	1.02	12	0.36	8006.00	41154.00	68900	20240208	-38.97	38700	20241114	8.66	68900	-38.97	20240208	38700	8.66	20241114	68900	-38.97	20240208	38700	8.66	20241114	0.58	N	215200	100	11 억	3011728	N	N	118	N	N
28	20241126	141045	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42100	900	2	2.18	1471966450	35184	20.16	41200	42350	41200	53500	28850	41200	41836.26	26.28	3633	43933	42566	41883	40516	39833	42225	40175	12	12300	100	30480	50	1	11461955	4825	5.26	1.02	12	0.31	8006.00	41154.00	68900	20240208	-38.90	38700	20241114	8.79	68900	-38.90	20240208	38700	8.79	20241114	68900	-38.90	20240208	38700	8.79	20241114	0.58	N	215200	100	11 억	3011728	N	N	118	N	N
29	20241126	131041	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41700	500	2	1.21	1347377350	32212	18.45	41200	42350	41200	53500	28850	41200	41828.45	26.28	3299	43933	42566	41883	40516	39833	42225	40175	12	12300	100	30480	50	1	11461955	4780	5.21	1.01	12	0.28	8006.00	41154.00	68900	20240208	-39.48	38700	20241114	7.75	68900	-39.48	20240208	38700	7.75	20241114	68900	-39.48	20240208	38700	7.75	20241114	0.58	N	215200	100	11 억	3011728	N	N	118	N	N
30	20241126	121047	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42150	950	2	2.31	989454900	23636	13.54	41200	42350	41200	53500	28850	41200	41862.23	26.28	4037	43933	42566	41883	40516	39833	42225	40175	12	12300	100	30480	50	1	11461955	4831	5.26	1.02	12	0.21	8006.00	41154.00	68900	20240208	-38.82	38700	20241114	8.91	68900	-38.82	20240208	38700	8.91	20241114	68900	-38.82	20240208	38700	8.91	20241114	0.58	N	215200	100	11 억	3011728	N	N	118	N	N
31	20241126	111051	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42250	1050	2	2.55	902666000	21577	12.36	41200	42350	41200	53500	28850	41200	41834.67	26.28	3586	43933	42566	41883	40516	39833	42225	40175	12	12300	100	30480	50	1	11461955	4843	5.28	1.03	12	0.19	8006.00	41154.00	68900	20240208	-38.68	38700	20241114	9.17	68900	-38.68	20240208	38700	9.17	20241114	68900	-38.68	20240208	38700	9.17	20241114	0.58	N	215200	100	11 억	3011728	N	N	118	N	N
32	20241126	101058	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42000	800	2	1.94	512356600	12310	7.05	41200	42000	41200	53500	28850	41200	41621.20	26.28	655	43933	42566	41883	40516	39833	42225	40175	12	12300	100	30480	50	1	11461955	4814	5.25	1.02	12	0.11	8006.00	41154.00	68900	20240208	-39.04	38700	20241114	8.53	68900	-39.04	20240208	38700	8.53	20241114	68900	-39.04	20240208	38700	8.53	20241114	0.58	N	215200	100	11 억	3011728	N	N	118	N	N
33	20241126	091048	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41500	300	2	0.73	163895750	3945	2.26	41200	41800	41200	53500	28850	41200	41545.27	26.28	-388	43933	42566	41883	40516	39833	42225	40175	12	12300	100	30480	50	1	11461955	4757	5.18	1.01	12	0.03	8006.00	41154.00	68900	20240208	-39.77	38700	20241114	7.24	68900	-39.77	20240208	38700	7.24	20241114	68900	-39.77	20240208	38700	7.24	20241114	0.58	N	215200	100	11 억	3011728	N	N	118	N	N
34	20241125	161021	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41200	-1350	5	-3.17	7295808900	174539	749.38	42550	43250	41200	55300	29800	42550	41800.45	26.49	-7268	44350	43450	43000	42100	41650	43225	41875	12	12750	100	31480	50	1	11461955	4722	5.15	1.00	12	1.52	8006.00	41154.00	68900	20240208	-40.20	38700	20241114	6.46	68900	-40.20	20240208	38700	6.46	20241114	68900	-40.20	20240208	38700	6.46	20241114	0.59	N	215200	100	11 억	3036557	N	N	117	N	N
35	20241125	151042	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42050	-500	5	-1.18	4036733000	95462	409.87	42550	43250	41700	55300	29800	42550	42286.28	26.49	-10592	44350	43450	43000	42100	41650	43225	41875	12	12750	100	31480	50	1	11461955	4820	5.25	1.02	12	0.83	8006.00	41154.00	68900	20240208	-38.97	38700	20241114	8.66	68900	-38.97	20240208	38700	8.66	20241114	68900	-38.97	20240208	38700	8.66	20241114	0.59	N	215200	100	11 억	3036557	N	N	7	N	N
36	20241125	141039	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42100	-450	5	-1.06	3560096450	84136	361.24	42550	43250	41700	55300	29800	42550	42313.59	26.49	-7831	44350	43450	43000	42100	41650	43225	41875	12	12750	100	31480	50	1	11461955	4825	5.26	1.02	12	0.73	8006.00	41154.00	68900	20240208	-38.90	38700	20241114	8.79	68900	-38.90	20240208	38700	8.79	20241114	68900	-38.90	20240208	38700	8.79	20241114	0.59	N	215200	100	11 억	3036557	N	N	7	N	N
37	20241125	131031	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42200	-350	5	-0.82	3162980850	74697	320.71	42550	43250	41700	55300	29800	42550	42344.15	26.49	-4214	44350	43450	43000	42100	41650	43225	41875	12	12750	100	31480	50	1	11461955	4837	5.27	1.03	12	0.65	8006.00	41154.00	68900	20240208	-38.75	38700	20241114	9.04	68900	-38.75	20240208	38700	9.04	20241114	68900	-38.75	20240208	38700	9.04	20241114	0.59	N	215200	100	11 억	3036557	N	N	7	N	N
38	20241125	121043	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42200	-350	5	-0.82	2547503900	60128	258.16	42550	43250	41700	55300	29800	42550	42368.01	26.49	-2324	44350	43450	43000	42100	41650	43225	41875	12	12750	100	31480	50	1	11461955	4837	5.27	1.03	12	0.52	8006.00	41154.00	68900	20240208	-38.75	38700	20241114	9.04	68900	-38.75	20240208	38700	9.04	20241114	68900	-38.75	20240208	38700	9.04	20241114	0.59	N	215200	100	11 억	3036557	N	N	7	N	N
39	20241125	111037	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41950	-600	5	-1.41	2010520200	47429	203.64	42550	43250	41700	55300	29800	42550	42390.10	26.49	-1279	44350	43450	43000	42100	41650	43225	41875	12	12750	100	31480	50	1	11461955	4808	5.24	1.02	12	0.41	8006.00	41154.00	68900	20240208	-39.11	38700	20241114	8.40	68900	-39.11	20240208	38700	8.40	20241114	68900	-39.11	20240208	38700	8.40	20241114	0.59	N	215200	100	11 억	3036557	N	N	7	N	N
40	20241125	101024	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42800	250	2	0.59	753949250	17624	75.67	42550	43250	42400	55300	29800	42550	42779.69	26.49	3182	44350	43450	43000	42100	41650	43225	41875	12	12750	100	31480	50	1	11461955	4906	5.35	1.04	12	0.15	8006.00	41154.00	68900	20240208	-37.88	38700	20241114	10.59	68900	-37.88	20240208	38700	10.59	20241114	68900	-37.88	20240208	38700	10.59	20241114	0.59	N	215200	100	11 억	3036557	N	N	7	N	N
41	20241125	091026	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42750	200	2	0.47	85444750	2004	8.60	42550	43050	42400	55300	29800	42550	42637.10	26.49	-56	44350	43450	43000	42100	41650	43225	41875	12	12750	100	31480	50	1	11461955	4900	5.34	1.04	12	0.02	8006.00	41154.00	68900	20240208	-37.95	38700	20241114	10.47	68900	-37.95	20240208	38700	10.47	20241114	68900	-37.95	20240208	38700	10.47	20241114	0.59	N	215200	100	11 억	3036557	N	N	7	N	N
42	20241122	160928	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42550	-800	5	-1.85	1001689000	23258	59.14	43350	43900	42550	56300	30350	43350	43068.65	26.53	-1996	45516	44432	43516	42432	41516	43975	41975	12	12950	100	32070	50	1	11461955	4877	5.31	1.03	12	0.20	8006.00	41154.00	68900	20240208	-38.24	38700	20241114	9.95	68900	-38.24	20240208	38700	9.95	20241114	68900	-38.24	20240208	38700	9.95	20241114	0.57	N	215200	100	11 억	3040995	N	N	7	N	N
43	20241122	150942	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42800	-550	5	-1.27	884753650	20516	52.17	43350	43900	42650	56300	30350	43350	43125.06	26.53	-1340	45516	44432	43516	42432	41516	43975	41975	12	12950	100	32070	50	1	11461955	4906	5.35	1.04	12	0.18	8006.00	41154.00	68900	20240208	-37.88	38700	20241114	10.59	68900	-37.88	20240208	38700	10.59	20241114	68900	-37.88	20240208	38700	10.59	20241114	0.57	N	215200	100	11 억	3040995	N	N	25	N	N
44	20241122	140943	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42950	-400	5	-0.92	678963850	15713	39.96	43350	43900	42650	56300	30350	43350	43210.33	26.53	-42	45516	44432	43516	42432	41516	43975	41975	12	12950	100	32070	50	1	11461955	4923	5.36	1.04	12	0.14	8006.00	41154.00	68900	20240208	-37.66	38700	20241114	10.98	68900	-37.66	20240208	38700	10.98	20241114	68900	-37.66	20240208	38700	10.98	20241114	0.57	N	215200	100	11 억	3040995	N	N	25	N	N
45	20241122	130938	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42850	-500	5	-1.15	583451100	13486	34.29	43350	43900	42650	56300	30350	43350	43263.47	26.53	429	45516	44432	43516	42432	41516	43975	41975	12	12950	100	32070	50	1	11461955	4911	5.35	1.04	12	0.12	8006.00	41154.00	68900	20240208	-37.81	38700	20241114	10.72	68900	-37.81	20240208	38700	10.72	20241114	68900	-37.81	20240208	38700	10.72	20241114	0.57	N	215200	100	11 억	3040995	N	N	25	N	N
46	20241122	120944	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42900	-450	5	-1.04	475710150	10970	27.90	43350	43900	42850	56300	30350	43350	43364.64	26.53	623	45516	44432	43516	42432	41516	43975	41975	12	12950	100	32070	50	1	11461955	4917	5.36	1.04	12	0.10	8006.00	41154.00	68900	20240208	-37.74	38700	20241114	10.85	68900	-37.74	20240208	38700	10.85	20241114	68900	-37.74	20240208	38700	10.85	20241114	0.57	N	215200	100	11 억	3040995	N	N	25	N	N
47	20241122	110935	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43100	-250	5	-0.58	327193650	7525	19.14	43350	43900	43000	56300	30350	43350	43480.88	26.53	1197	45516	44432	43516	42432	41516	43975	41975	12	12950	100	32070	50	1	11461955	4940	5.38	1.05	12	0.07	8006.00	41154.00	68900	20240208	-37.45	38700	20241114	11.37	68900	-37.45	20240208	38700	11.37	20241114	68900	-37.45	20240208	38700	11.37	20241114	0.57	N	215200	100	11 억	3040995	N	N	25	N	N
48	20241122	100953	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43300	-50	5	-0.12	251896250	5786	14.71	43350	43900	43000	56300	30350	43350	43535.47	26.53	1331	45516	44432	43516	42432	41516	43975	41975	12	12950	100	32070	50	1	11461955	4963	5.41	1.05	12	0.05	8006.00	41154.00	68900	20240208	-37.16	38700	20241114	11.89	68900	-37.16	20240208	38700	11.89	20241114	68900	-37.16	20240208	38700	11.89	20241114	0.57	N	215200	100	11 억	3040995	N	N	25	N	N
49	20241122	090945	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43700	350	2	0.81	36796900	845	2.15	43350	43750	43000	56300	30350	43350	43546.63	26.53	-217	45516	44432	43516	42432	41516	43975	41975	12	12950	100	32070	50	1	11461955	5009	5.46	1.06	12	0.01	8006.00	41154.00	68900	20240208	-36.57	38700	20241114	12.92	68900	-36.57	20240208	38700	12.92	20241114	68900	-36.57	20240208	38700	12.92	20241114	0.57	N	215200	100	11 억	3040995	N	N	25	N	N
50	20241121	160935	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43350	200	2	0.46	1702904150	39321	113.48	43400	44600	42600	56000	30250	43150	43307.75	26.56	-4	44216	43682	42966	42432	41716	43325	42075	12	12850	100	31930	50	1	11461955	4969	5.41	1.05	12	0.34	8006.00	41154.00	68900	20240208	-37.08	38700	20241114	12.02	68900	-37.08	20240208	38700	12.02	20241114	68900	-37.08	20240208	38700	12.02	20241114	0.57	N	215200	100	11 억	3044530	N	N	25	N	N
51	20241121	150953	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43350	200	2	0.46	1614455450	37277	107.58	43400	44600	42600	56000	30250	43150	43309.69	26.56	286	44216	43682	42966	42432	41716	43325	42075	12	12850	100	31930	50	1	11461955	4969	5.41	1.05	12	0.33	8006.00	41154.00	68900	20240208	-37.08	38700	20241114	12.02	68900	-37.08	20240208	38700	12.02	20241114	68900	-37.08	20240208	38700	12.02	20241114	0.57	N	215200	100	11 억	3044530	N	N	128	N	N
52	20241121	140952	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43050	-100	5	-0.23	1411911500	32598	94.08	43400	44600	42600	56000	30250	43150	43312.83	26.56	184	44216	43682	42966	42432	41716	43325	42075	12	12850	100	31930	50	1	11461955	4934	5.38	1.05	12	0.28	8006.00	41154.00	68900	20240208	-37.52	38700	20241114	11.24	68900	-37.52	20240208	38700	11.24	20241114	68900	-37.52	20240208	38700	11.24	20241114	0.57	N	215200	100	11 억	3044530	N	N	128	N	N
53	20241121	130945	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43000	-150	5	-0.35	1318262550	30418	87.78	43400	44600	42600	56000	30250	43150	43338.24	26.56	1124	44216	43682	42966	42432	41716	43325	42075	12	12850	100	31930	50	1	11461955	4929	5.37	1.04	12	0.27	8006.00	41154.00	68900	20240208	-37.59	38700	20241114	11.11	68900	-37.59	20240208	38700	11.11	20241114	68900	-37.59	20240208	38700	11.11	20241114	0.57	N	215200	100	11 억	3044530	N	N	128	N	N
54	20241121	120946	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42850	-300	5	-0.70	1113068950	25617	73.93	43400	44600	42750	56000	30250	43150	43450.40	26.56	1254	44216	43682	42966	42432	41716	43325	42075	12	12850	100	31930	50	1	11461955	4911	5.35	1.04	12	0.22	8006.00	41154.00	68900	20240208	-37.81	38700	20241114	10.72	68900	-37.81	20240208	38700	10.72	20241114	68900	-37.81	20240208	38700	10.72	20241114	0.57	N	215200	100	11 억	3044530	N	N	128	N	N
55	20241121	110948	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43000	-150	5	-0.35	993337050	22825	65.87	43400	44600	42850	56000	30250	43150	43519.70	26.56	2200	44216	43682	42966	42432	41716	43325	42075	12	12850	100	31930	50	1	11461955	4929	5.37	1.04	12	0.20	8006.00	41154.00	68900	20240208	-37.59	38700	20241114	11.11	68900	-37.59	20240208	38700	11.11	20241114	68900	-37.59	20240208	38700	11.11	20241114	0.57	N	215200	100	11 억	3044530	N	N	128	N	N
56	20241121	100949	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43300	150	2	0.35	647076200	14788	42.68	43400	44600	43100	56000	30250	43150	43756.84	26.56	6131	44216	43682	42966	42432	41716	43325	42075	12	12850	100	31930	50	1	11461955	4963	5.41	1.05	12	0.13	8006.00	41154.00	68900	20240208	-37.16	38700	20241114	11.89	68900	-37.16	20240208	38700	11.89	20241114	68900	-37.16	20240208	38700	11.89	20241114	0.57	N	215200	100	11 억	3044530	N	N	128	N	N
57	20241121	090950	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43650	500	2	1.16	129809800	2997	8.65	43400	43650	43100	56000	30250	43150	43313.25	26.56	2358	44216	43682	42966	42432	41716	43325	42075	12	12850	100	31930	50	1	11461955	5003	5.45	1.06	12	0.03	8006.00	41154.00	68900	20240208	-36.65	38700	20241114	12.79	68900	-36.65	20240208	38700	12.79	20241114	68900	-36.65	20240208	38700	12.79	20241114	0.57	N	215200	100	11 억	3044530	N	N	128	N	N
58	20241120	160941	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43150	-400	5	-0.92	1482459100	34599	85.44	43350	43500	42250	56600	30500	43550	42846.88	26.68	-7596	44983	44266	43133	42416	41283	44625	42775	12	13050	100	32220	50	1	11461955	4946	5.39	1.05	12	0.30	8006.00	41154.00	68900	20240208	-37.37	38700	20241114	11.50	68900	-37.37	20240208	38700	11.50	20241114	68900	-37.37	20240208	38700	11.50	20241114	0.57	N	215200	100	11 억	3058047	N	N	128	N	N
59	20241120	150953	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42900	-650	5	-1.49	1413834350	33005	81.50	43350	43500	42250	56600	30500	43550	42836.97	26.68	-7459	44983	44266	43133	42416	41283	44625	42775	12	13050	100	32220	50	1	11461955	4917	5.36	1.04	12	0.29	8006.00	41154.00	68900	20240208	-37.74	38700	20241114	10.85	68900	-37.74	20240208	38700	10.85	20241114	68900	-37.74	20240208	38700	10.85	20241114	0.57	N	215200	100	11 억	3058047	N	N	100	N	N
60	20241120	140955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42850	-700	5	-1.61	1121456600	26188	64.67	43350	43500	42250	56600	30500	43550	42823.30	26.68	-4842	44983	44266	43133	42416	41283	44625	42775	12	13050	100	32220	50	1	11461955	4911	5.35	1.04	12	0.23	8006.00	41154.00	68900	20240208	-37.81	38700	20241114	10.72	68900	-37.81	20240208	38700	10.72	20241114	68900	-37.81	20240208	38700	10.72	20241114	0.57	N	215200	100	11 억	3058047	N	N	100	N	N
61	20241120	130958	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42700	-850	5	-1.95	980570600	22891	56.53	43350	43500	42250	56600	30500	43550	42836.51	26.68	-3511	44983	44266	43133	42416	41283	44625	42775	12	13050	100	32220	50	1	11461955	4894	5.33	1.04	12	0.20	8006.00	41154.00	68900	20240208	-38.03	38700	20241114	10.34	68900	-38.03	20240208	38700	10.34	20241114	68900	-38.03	20240208	38700	10.34	20241114	0.57	N	215200	100	11 억	3058047	N	N	100	N	N
62	20241120	120956	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42900	-650	5	-1.49	821933400	19183	47.37	43350	43500	42250	56600	30500	43550	42846.97	26.68	-2326	44983	44266	43133	42416	41283	44625	42775	12	13050	100	32220	50	1	11461955	4917	5.36	1.04	12	0.17	8006.00	41154.00	68900	20240208	-37.74	38700	20241114	10.85	68900	-37.74	20240208	38700	10.85	20241114	68900	-37.74	20240208	38700	10.85	20241114	0.57	N	215200	100	11 억	3058047	N	N	100	N	N
63	20241120	110958	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42800	-750	5	-1.72	661555500	15440	38.13	43350	43500	42250	56600	30500	43550	42846.86	26.68	-1513	44983	44266	43133	42416	41283	44625	42775	12	13050	100	32220	50	1	11461955	4906	5.35	1.04	12	0.13	8006.00	41154.00	68900	20240208	-37.88	38700	20241114	10.59	68900	-37.88	20240208	38700	10.59	20241114	68900	-37.88	20240208	38700	10.59	20241114	0.57	N	215200	100	11 억	3058047	N	N	100	N	N
64	20241120	100955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42850	-700	5	-1.61	444091250	10343	25.54	43350	43500	42250	56600	30500	43550	42936.41	26.68	-1071	44983	44266	43133	42416	41283	44625	42775	12	13050	100	32220	50	1	11461955	4911	5.35	1.04	12	0.09	8006.00	41154.00	68900	20240208	-37.81	38700	20241114	10.72	68900	-37.81	20240208	38700	10.72	20241114	68900	-37.81	20240208	38700	10.72	20241114	0.57	N	215200	100	11 억	3058047	N	N	100	N	N
65	20241120	090955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42350	-1200	5	-2.76	113111150	2649	6.54	43350	43500	42250	56600	30500	43550	42699.57	26.68	-698	44983	44266	43133	42416	41283	44625	42775	12	13050	100	32220	50	1	11461955	4854	5.29	1.03	12	0.02	8006.00	41154.00	68900	20240208	-38.53	38700	20241114	9.43	68900	-38.53	20240208	38700	9.43	20241114	68900	-38.53	20240208	38700	9.43	20241114	0.57	N	215200	100	11 억	3058047	N	N	100	N	N
66	20241119	160902	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43550	850	2	1.99	1738547500	40420	121.39	42700	43850	42000	55500	29900	42700	43012.06	26.77	-7654	44000	43350	42050	41400	40100	43675	41725	12	12800	100	31590	50	1	11461955	4992	5.44	1.06	12	0.35	8006.00	41154.00	68900	20240208	-36.79	38700	20241114	12.53	68900	-36.79	20240208	38700	12.53	20241114	68900	-36.79	20240208	38700	12.53	20241114	0.57	N	215200	100	11 억	3068150	N	N	100	N	N
67	20241119	150916	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43800	1100	2	2.58	1660254700	38626	116.00	42700	43850	42000	55500	29900	42700	42982.83	26.77	-7023	44000	43350	42050	41400	40100	43675	41725	12	12800	100	31590	50	1	11461955	5020	5.47	1.06	12	0.34	8006.00	41154.00	68900	20240208	-36.43	38700	20241114	13.18	68900	-36.43	20240208	38700	13.18	20241114	68900	-36.43	20240208	38700	13.18	20241114	0.57	N	215200	100	11 억	3068150	N	N	71	N	N
68	20241119	140915	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43050	350	2	0.82	1118714950	26112	78.42	42700	43400	42000	55500	29900	42700	42842.94	26.77	-5472	44000	43350	42050	41400	40100	43675	41725	12	12800	100	31590	50	1	11461955	4934	5.38	1.05	12	0.23	8006.00	41154.00	68900	20240208	-37.52	38700	20241114	11.24	68900	-37.52	20240208	38700	11.24	20241114	68900	-37.52	20240208	38700	11.24	20241114	0.57	N	215200	100	11 억	3068150	N	N	71	N	N
69	20241119	130918	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42700	0	3	0.00	734621150	17187	51.62	42700	43150	42000	55500	29900	42700	42742.84	26.77	-4254	44000	43350	42050	41400	40100	43675	41725	12	12800	100	31590	50	1	11461955	4894	5.33	1.04	12	0.15	8006.00	41154.00	68900	20240208	-38.03	38700	20241114	10.34	68900	-38.03	20240208	38700	10.34	20241114	68900	-38.03	20240208	38700	10.34	20241114	0.57	N	215200	100	11 억	3068150	N	N	71	N	N
70	20241119	120908	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42600	-100	5	-0.23	590340900	13806	41.46	42700	43150	42000	55500	29900	42700	42759.73	26.77	-3924	44000	43350	42050	41400	40100	43675	41725	12	12800	100	31590	50	1	11461955	4883	5.32	1.04	12	0.12	8006.00	41154.00	68900	20240208	-38.17	38700	20241114	10.08	68900	-38.17	20240208	38700	10.08	20241114	68900	-38.17	20240208	38700	10.08	20241114	0.57	N	215200	100	11 억	3068150	N	N	71	N	N
71	20241119	110918	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43000	300	2	0.70	471349950	11028	33.12	42700	43150	42000	55500	29900	42700	42741.20	26.77	-4284	44000	43350	42050	41400	40100	43675	41725	12	12800	100	31590	50	1	11461955	4929	5.37	1.04	12	0.10	8006.00	41154.00	68900	20240208	-37.59	38700	20241114	11.11	68900	-37.59	20240208	38700	11.11	20241114	68900	-37.59	20240208	38700	11.11	20241114	0.57	N	215200	100	11 억	3068150	N	N	71	N	N
72	20241119	100942	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42900	200	2	0.47	394276100	9231	27.72	42700	43150	42000	55500	29900	42700	42712.18	26.77	-4629	44000	43350	42050	41400	40100	43675	41725	12	12800	100	31590	50	1	11461955	4917	5.36	1.04	12	0.08	8006.00	41154.00	68900	20240208	-37.74	38700	20241114	10.85	68900	-37.74	20240208	38700	10.85	20241114	68900	-37.74	20240208	38700	10.85	20241114	0.57	N	215200	100	11 억	3068150	N	N	71	N	N
73	20241119	090934	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42550	-150	5	-0.35	17427600	411	1.23	42700	42700	42000	55500	29900	42700	42402.92	26.77	-89	44000	43350	42050	41400	40100	43675	41725	12	12800	100	31590	50	1	11461955	4877	5.31	1.03	12	0.00	8006.00	41154.00	68900	20240208	-38.24	38700	20241114	9.95	68900	-38.24	20240208	38700	9.95	20241114	68900	-38.24	20240208	38700	9.95	20241114	0.57	N	215200	100	11 억	3068150	N	N	71	N	N
74	20241118	160906	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42700	1400	2	3.39	1395102300	33289	38.37	40750	42700	40750	53600	28950	41300	41902.17	26.74	2842	44933	43116	40933	39116	36933	44025	40025	12	12300	100	30560	50	1	11461955	4894	5.33	1.04	12	0.29	8006.00	41154.00	68900	20240208	-38.03	38700	20241114	10.34	68900	-38.03	20240208	38700	10.34	20241114	68900	-38.03	20240208	38700	10.34	20241114	0.56	N	215200	100	11 억	3064606	N	N	71	N	N
75	20241118	150918	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42150	850	2	2.06	1260901000	30133	34.73	40750	42500	40750	53600	28950	41300	41844.52	26.74	3519	44933	43116	40933	39116	36933	44025	40025	12	12300	100	30560	50	1	11461955	4831	5.26	1.02	12	0.26	8006.00	41154.00	68900	20240208	-38.82	38700	20241114	8.91	68900	-38.82	20240208	38700	8.91	20241114	68900	-38.82	20240208	38700	8.91	20241114	0.56	N	215200	100	11 억	3064606	N	N	12	N	N
76	20241118	140919	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41850	550	2	1.33	917002000	21960	25.31	40750	42200	40750	53600	28950	41300	41757.83	26.74	1543	44933	43116	40933	39116	36933	44025	40025	12	12300	100	30560	50	1	11461955	4797	5.23	1.02	12	0.19	8006.00	41154.00	68900	20240208	-39.26	38700	20241114	8.14	68900	-39.26	20240208	38700	8.14	20241114	68900	-39.26	20240208	38700	8.14	20241114	0.56	N	215200	100	11 억	3064606	N	N	12	N	N
77	20241118	130914	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41850	550	2	1.33	815585650	19533	22.51	40750	42200	40750	53600	28950	41300	41754.24	26.74	1814	44933	43116	40933	39116	36933	44025	40025	12	12300	100	30560	50	1	11461955	4797	5.23	1.02	12	0.17	8006.00	41154.00	68900	20240208	-39.26	38700	20241114	8.14	68900	-39.26	20240208	38700	8.14	20241114	68900	-39.26	20240208	38700	8.14	20241114	0.56	N	215200	100	11 억	3064606	N	N	12	N	N
78	20241118	120918	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41650	350	2	0.85	638600950	15272	17.60	40750	42200	40750	53600	28950	41300	41815.15	26.74	1330	44933	43116	40933	39116	36933	44025	40025	12	12300	100	30560	50	1	11461955	4774	5.20	1.01	12	0.13	8006.00	41154.00	68900	20240208	-39.55	38700	20241114	7.62	68900	-39.55	20240208	38700	7.62	20241114	68900	-39.55	20240208	38700	7.62	20241114	0.56	N	215200	100	11 억	3064606	N	N	12	N	N
79	20241118	110918	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41800	500	2	1.21	538816950	12882	14.85	40750	42200	40750	53600	28950	41300	41827.12	26.74	1498	44933	43116	40933	39116	36933	44025	40025	12	12300	100	30560	50	1	11461955	4791	5.22	1.02	12	0.11	8006.00	41154.00	68900	20240208	-39.33	38700	20241114	8.01	68900	-39.33	20240208	38700	8.01	20241114	68900	-39.33	20240208	38700	8.01	20241114	0.56	N	215200	100	11 억	3064606	N	N	12	N	N
80	20241118	100906	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42000	700	2	1.69	435043200	10399	11.99	40750	42200	40750	53600	28950	41300	41835.10	26.74	1892	44933	43116	40933	39116	36933	44025	40025	12	12300	100	30560	50	1	11461955	4814	5.25	1.02	12	0.09	8006.00	41154.00	68900	20240208	-39.04	38700	20241114	8.53	68900	-39.04	20240208	38700	8.53	20241114	68900	-39.04	20240208	38700	8.53	20241114	0.56	N	215200	100	11 억	3064606	N	N	12	N	N
81	20241118	090906	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41800	500	2	1.21	81478200	1955	2.25	40750	42200	40750	53600	28950	41300	41676.83	26.74	1450	44933	43116	40933	39116	36933	44025	40025	12	12300	100	30560	50	1	11461955	4791	5.22	1.02	12	0.02	8006.00	41154.00	68900	20240208	-39.33	38700	20241114	8.01	68900	-39.33	20240208	38700	8.01	20241114	68900	-39.33	20240208	38700	8.01	20241114	0.56	N	215200	100	11 억	3064606	N	N	12	N	N
82	20241115	160938	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41300	2400	2	6.17	3562668350	86727	91.65	38800	42750	38750	50500	27250	38900	41079.10	26.70	20445	41033	39966	39333	38266	37633	39650	37950	12	11600	100	28780	50	1	11461955	4734	5.16	1.00	12	0.76	8006.00	41154.00	68900	20240208	-40.06	38700	20241114	6.72	68900	-40.06	20240208	38700	6.72	20241114	68900	-40.06	20240208	38700	6.72	20241114	0.57	N	215200	100	11 억	3060169	N	N	12	N	N
83	20241115	151006	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41250	2350	2	6.04	3495751950	85104	89.94	38800	42750	38750	50500	27250	38900	41076.24	26.70	20047	41033	39966	39333	38266	37633	39650	37950	12	11600	100	28780	50	1	11461955	4728	5.15	1.00	12	0.74	8006.00	41154.00	68900	20240208	-40.13	38700	20241114	6.59	68900	-40.13	20240208	38700	6.59	20241114	68900	-40.13	20240208	38700	6.59	20241114	0.57	N	215200	100	11 억	3060169	N	N	31	N	N
84	20241115	140956	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41100	2200	2	5.66	3188954600	77670	82.08	38800	42750	38750	50500	27250	38900	41057.74	26.70	18346	41033	39966	39333	38266	37633	39650	37950	12	11600	100	28780	50	1	11461955	4711	5.13	1.00	12	0.68	8006.00	41154.00	68900	20240208	-40.35	38700	20241114	6.20	68900	-40.35	20240208	38700	6.20	20241114	68900	-40.35	20240208	38700	6.20	20241114	0.57	N	215200	100	11 억	3060169	N	N	31	N	N
85	20241115	130956	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41300	2400	2	6.17	2944375050	71701	75.77	38800	42750	38750	50500	27250	38900	41064.63	26.70	17502	41033	39966	39333	38266	37633	39650	37950	12	11600	100	28780	50	1	11461955	4734	5.16	1.00	12	0.63	8006.00	41154.00	68900	20240208	-40.06	38700	20241114	6.72	68900	-40.06	20240208	38700	6.72	20241114	68900	-40.06	20240208	38700	6.72	20241114	0.57	N	215200	100	11 억	3060169	N	N	31	N	N
86	20241115	120957	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	40700	1800	2	4.63	2448031950	59634	63.02	38800	42750	38750	50500	27250	38900	41050.94	26.70	15557	41033	39966	39333	38266	37633	39650	37950	12	11600	100	28780	50	1	11461955	4665	5.08	0.99	12	0.52	8006.00	41154.00	68900	20240208	-40.93	38700	20241114	5.17	68900	-40.93	20240208	38700	5.17	20241114	68900	-40.93	20240208	38700	5.17	20241114	0.57	N	215200	100	11 억	3060169	N	N	31	N	N
87	20241115	110934	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	40350	1450	2	3.73	2135916900	51953	54.90	38800	42750	38750	50500	27250	38900	41112.48	26.70	17119	41033	39966	39333	38266	37633	39650	37950	12	11600	100	28780	50	1	11461955	4625	5.04	0.98	12	0.45	8006.00	41154.00	68900	20240208	-41.44	38700	20241114	4.26	68900	-41.44	20240208	38700	4.26	20241114	68900	-41.44	20240208	38700	4.26	20241114	0.57	N	215200	100	11 억	3060169	N	N	31	N	N
88	20241115	100933	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	40850	1950	2	5.01	1617784000	39219	41.45	38800	42750	38750	50500	27250	38900	41250.01	26.70	14611	41033	39966	39333	38266	37633	39650	37950	12	11600	100	28780	50	1	11461955	4682	5.10	0.99	12	0.34	8006.00	41154.00	68900	20240208	-40.71	38700	20241114	5.56	68900	-40.71	20240208	38700	5.56	20241114	68900	-40.71	20240208	38700	5.56	20241114	0.57	N	215200	100	11 억	3060169	N	N	31	N	N
89	20241115	090850	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	39800	900	2	2.31	135898500	3444	3.64	38800	40050	38750	50500	27250	38900	39459.49	26.70	1430	41033	39966	39333	38266	37633	39650	37950	12	11600	100	28780	50	1	11461955	4562	4.97	0.97	12	0.03	8006.00	41154.00	68900	20240208	-42.24	38700	20241114	2.84	68900	-42.24	20240208	38700	2.84	20241114	68900	-42.24	20240208	38700	2.84	20241114	0.57	N	215200	100	11 억	3060169	N	N	31	N	N
90	20241114	160928	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	39200	-800	5	-2.00	3442670800	87347	164.55	40050	40400	38700	52000	28000	40000	39413.73	26.92	-3079	42933	41466	40733	39266	38533	41100	38900	12	12000	100	29600	50	1	11461955	4493	4.90	0.95	12	0.76	8006.00	41154.00	68900	20240208	-43.11	38700	20241114	1.29	68900	-43.11	20240208	38700	1.29	20241114	68900	-43.11	20240208	38700	1.29	20241114	0.55	N	215200	100	11 억	3085269	N	N	21	N	N
91	20241114	150934	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	39700	-300	5	-0.75	3108234150	78897	148.63	40050	40400	38700	52000	28000	40000	39396.10	26.92	-4114	42933	41466	40733	39266	38533	41100	38900	12	12000	100	29600	50	1	11461955	4550	4.96	0.96	12	0.69	8006.00	41154.00	68900	20240208	-42.38	38700	20241114	2.58	68900	-42.38	20240208	38700	2.58	20241114	68900	-42.38	20240208	38700	2.58	20241114	0.55	N	215200	100	11 억	3085269	N	N	21	N	N
92	20241114	140926	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	39900	-100	5	-0.25	2887065550	73321	138.13	40050	40400	38700	52000	28000	40000	39375.70	26.92	-2207	42933	41466	40733	39266	38533	41100	38900	12	12000	100	29600	50	1	11461955	4573	4.98	0.97	12	0.64	8006.00	41154.00	68900	20240208	-42.09	38700	20241114	3.10	68900	-42.09	20240208	38700	3.10	20241114	68900	-42.09	20240208	38700	3.10	20241114	0.55	N	215200	100	11 억	3085269	N	N	21	N	N
93	20241114	130928	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	39100	-900	5	-2.25	2179453950	55439	104.44	40050	40400	38700	52000	28000	40000	39312.65	26.92	-9384	42933	41466	40733	39266	38533	41100	38900	12	12000	100	29600	50	1	11461955	4482	4.88	0.95	12	0.48	8006.00	41154.00	68900	20240208	-43.25	38700	20241114	1.03	68900	-43.25	20240208	38700	1.03	20241114	68900	-43.25	20240208	38700	1.03	20241114	0.55	N	215200	100	11 억	3085269	N	N	21	N	N
94	20241114	120925	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	38900	-1100	5	-2.75	1829505550	46457	87.52	40050	40400	38700	52000	28000	40000	39380.62	26.92	-10258	42933	41466	40733	39266	38533	41100	38900	12	12000	100	29600	50	1	11461955	4459	4.86	0.95	12	0.41	8006.00	41154.00	68900	20240208	-43.54	38700	20241114	0.52	68900	-43.54	20240208	38700	0.52	20241114	68900	-43.54	20240208	38700	0.52	20241114	0.55	N	215200	100	11 억	3085269	N	N	21	N	N
95	20241114	110924	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	39300	-700	5	-1.75	756789300	19064	35.91	40050	40400	39050	52000	28000	40000	39697.30	26.92	-4317	42933	41466	40733	39266	38533	41100	38900	12	12000	100	29600	50	1	11461955	4505	4.91	0.95	12	0.17	8006.00	41154.00	68900	20240208	-42.96	39050	20241114	0.64	68900	-42.96	20240208	39050	0.64	20241114	68900	-42.96	20240208	39050	0.64	20241114	0.55	N	215200	100	11 억	3085269	N	N	21	N	N
96	20241114	100944	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	40050	50	2	0.12	122010750	3051	5.75	40050	40400	39700	52000	28000	40000	39990.41	26.92	-239	42933	41466	40733	39266	38533	41100	38900	12	12000	100	29600	50	1	11461955	4591	5.00	0.97	12	0.03	8006.00	41154.00	68900	20240208	-41.87	39700	20241114	0.88	68900	-41.87	20240208	39700	0.88	20241114	68900	-41.87	20240208	39700	0.88	20241114	0.55	N	215200	100	11 억	3085269	N	N	21	N	N
97	20241114	090920	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	40000	0	3	0.00	0	0	0.00	0	0	0	52000	28000	40000	0.00	26.92	0	42933	41466	40733	39266	38533	41100	38900	12	12000	100	29600	50	1	11461955	4585	5.00	0.97	12	0.00	8006.00	41154.00	68900	20240208	-41.94	40000	20241113	0.00	68900	-41.94	20240208	40000	0.00	20241113	68900	-41.94	20240208	40000	0.00	20241113	0.55	N	215200	100	11 억	3085269	N	N	21	N	N
98	20241113	160604	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	40000	-1650	5	-3.96	2135604800	52765	123.59	42050	42200	40000	54100	29200	41650	40474.98	27.08	-15369	44050	42850	42000	40800	39950	42425	40375	12	12450	100	30820	50	1	11461955	4585	5.00	0.97	12	0.46	8006.00	41154.00	68900	20240208	-41.94	40000	20241113	0.00	68900	-41.94	20240208	40000	0.00	20241113	68900	-41.94	20240208	40000	0.00	20241113	0.57	N	215200	100	11 억	3103777	N	N	21	N	N
99	20241113	150633	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	40000	-1650	5	-3.96	1990662700	49146	115.11	42050	42200	40000	54100	29200	41650	40505.08	27.08	-14600	44050	42850	42000	40800	39950	42425	40375	12	12450	100	30820	50	1	11461955	4585	5.00	0.97	12	0.43	8006.00	41154.00	68900	20240208	-41.94	40000	20241113	0.00	68900	-41.94	20240208	40000	0.00	20241113	68900	-41.94	20240208	40000	0.00	20241113	0.57	N	215200	100	11 억	3103777	N	N	47	N	N
100	20241113	140631	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	40150	-1500	5	-3.60	1625226950	40031	93.76	42050	42200	40050	54100	29200	41650	40599.21	27.08	-11630	44050	42850	42000	40800	39950	42425	40375	12	12450	100	30820	50	1	11461955	4602	5.01	0.98	12	0.35	8006.00	41154.00	68900	20240208	-41.73	40050	20241113	0.25	68900	-41.73	20240208	40050	0.25	20241113	68900	-41.73	20240208	40050	0.25	20241113	0.57	N	215200	100	11 억	3103777	N	N	47	N	N
101	20241113	130630	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	40150	-1500	5	-3.60	1374098050	33778	79.12	42050	42200	40150	54100	29200	41650	40680.27	27.08	-9606	44050	42850	42000	40800	39950	42425	40375	12	12450	100	30820	50	1	11461955	4602	5.01	0.98	12	0.29	8006.00	41154.00	68900	20240208	-41.73	40150	20241113	0.00	68900	-41.73	20240208	40150	0.00	20241113	68900	-41.73	20240208	40150	0.00	20241113	0.57	N	215200	100	11 억	3103777	N	N	47	N	N
102	20241113	120625	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	40550	-1100	5	-2.64	945095050	23173	54.28	42050	42200	40350	54100	29200	41650	40784.32	27.08	-7829	44050	42850	42000	40800	39950	42425	40375	12	12450	100	30820	50	1	11461955	4648	5.06	0.99	12	0.20	8006.00	41154.00	68900	20240208	-41.15	40350	20241113	0.50	68900	-41.15	20240208	40350	0.50	20241113	68900	-41.15	20240208	40350	0.50	20241113	0.57	N	215200	100	11 억	3103777	N	N	47	N	N
103	20241113	110623	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	40450	-1200	5	-2.88	837780600	20522	48.07	42050	42200	40350	54100	29200	41650	40823.54	27.08	-6801	44050	42850	42000	40800	39950	42425	40375	12	12450	100	30820	50	1	11461955	4636	5.05	0.98	12	0.18	8006.00	41154.00	68900	20240208	-41.29	40350	20241113	0.25	68900	-41.29	20240208	40350	0.25	20241113	68900	-41.29	20240208	40350	0.25	20241113	0.57	N	215200	100	11 억	3103777	N	N	47	N	N
104	20241113	100623	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	40550	-1100	5	-2.64	492845150	12010	28.13	42050	42200	40400	54100	29200	41650	41036.23	27.08	-5241	44050	42850	42000	40800	39950	42425	40375	12	12450	100	30820	50	1	11461955	4648	5.06	0.99	12	0.10	8006.00	41154.00	68900	20240208	-41.15	40400	20241113	0.37	68900	-41.15	20240208	40400	0.37	20241113	68900	-41.15	20240208	40400	0.37	20241113	0.57	N	215200	100	11 억	3103777	N	N	47	N	N
105	20241113	090615	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41750	100	2	0.24	45847150	1094	2.56	42050	42200	41500	54100	29200	41650	41907.82	27.08	-15	44050	42850	42000	40800	39950	42425	40375	12	12450	100	30820	50	1	11461955	4785	5.21	1.01	12	0.01	8006.00	41154.00	68900	20240208	-39.40	41150	20241112	1.46	68900	-39.40	20240208	41150	1.46	20241112	68900	-39.40	20240208	41150	1.46	20241112	0.57	N	215200	100	11 억	3103777	N	N	47	N	N
106	20241112	160855	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	41650	-1550	5	-3.59	1780613000	42655	131.76	42550	43200	41150	56100	30250	43200	41744.60	27.16	-4898	45566	44382	43716	42532	41866	44050	42200	12	12900	100	31960	50	1	11461955	4774	5.20	1.01	12	0.37	8006.00	41154.00	68900	20240208	-39.55	41150	20241112	1.22	68900	-39.55	20240208	41150	1.22	20241112	68900	-39.55	20240208	41150	1.22	20241112	0.57	N	215200	100	11 억	3112582	N	N	46	N	N
107	20241112	150903	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	41500	-1700	5	-3.94	1686454550	40394	124.78	42550	43200	41150	56100	30250	43200	41750.13	27.16	-4953	45566	44382	43716	42532	41866	44050	42200	12	12900	100	31960	50	1	11461955	4757	5.18	1.01	12	0.35	8006.00	41154.00	68900	20240208	-39.77	41150	20241112	0.85	68900	-39.77	20240208	41150	0.85	20241112	68900	-39.77	20240208	41150	0.85	20241112	0.57	N	215200	100	11 억	3112582	N	N	157	N	N
108	20241112	140905	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	41400	-1800	5	-4.17	1481029000	35444	109.49	42550	43200	41150	56100	30250	43200	41785.04	27.16	-2804	45566	44382	43716	42532	41866	44050	42200	12	12900	100	31960	50	1	11461955	4745	5.17	1.01	12	0.31	8006.00	41154.00	68900	20240208	-39.91	41150	20241112	0.61	68900	-39.91	20240208	41150	0.61	20241112	68900	-39.91	20240208	41150	0.61	20241112	0.57	N	215200	100	11 억	3112582	N	N	157	N	N
109	20241112	130906	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	41500	-1700	5	-3.94	1348690450	32243	99.60	42550	43200	41150	56100	30250	43200	41828.94	27.16	-1514	45566	44382	43716	42532	41866	44050	42200	12	12900	100	31960	50	1	11461955	4757	5.18	1.01	12	0.28	8006.00	41154.00	68900	20240208	-39.77	41150	20241112	0.85	68900	-39.77	20240208	41150	0.85	20241112	68900	-39.77	20240208	41150	0.85	20241112	0.57	N	215200	100	11 억	3112582	N	N	157	N	N
110	20241112	120903	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	41500	-1700	5	-3.94	1179088550	28159	86.98	42550	43200	41150	56100	30250	43200	41872.53	27.16	233	45566	44382	43716	42532	41866	44050	42200	12	12900	100	31960	50	1	11461955	4757	5.18	1.01	12	0.25	8006.00	41154.00	68900	20240208	-39.77	41150	20241112	0.85	68900	-39.77	20240208	41150	0.85	20241112	68900	-39.77	20240208	41150	0.85	20241112	0.57	N	215200	100	11 억	3112582	N	N	157	N	N
111	20241112	110901	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	41550	-1650	5	-3.82	754068800	17909	55.32	42550	43200	41450	56100	30250	43200	42105.58	27.16	980	45566	44382	43716	42532	41866	44050	42200	12	12900	100	31960	50	1	11461955	4762	5.19	1.01	12	0.16	8006.00	41154.00	68900	20240208	-39.70	41250	20241031	0.73	68900	-39.70	20240208	41250	0.73	20241031	68900	-39.70	20240208	41250	0.73	20241031	0.57	N	215200	100	11 억	3112582	N	N	157	N	N
112	20241112	100859	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42450	-750	5	-1.74	253378150	5961	18.41	42550	43200	42000	56100	30250	43200	42505.98	27.16	195	45566	44382	43716	42532	41866	44050	42200	12	12900	100	31960	50	1	11461955	4866	5.30	1.03	12	0.05	8006.00	41154.00	68900	20240208	-38.39	41250	20241031	2.91	68900	-38.39	20240208	41250	2.91	20241031	68900	-38.39	20240208	41250	2.91	20241031	0.57	N	215200	100	11 억	3112582	N	N	157	N	N
113	20241112	090858	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42900	-300	5	-0.69	38070800	889	2.75	42550	43200	42500	56100	30250	43200	42824.30	27.16	-268	45566	44382	43716	42532	41866	44050	42200	12	12900	100	31960	50	1	11461955	4917	5.36	1.04	12	0.01	8006.00	41154.00	68900	20240208	-37.74	41250	20241031	4.00	68900	-37.74	20240208	41250	4.00	20241031	68900	-37.74	20240208	41250	4.00	20241031	0.57	N	215200	100	11 억	3112582	N	N	157	N	N
114	20241111	160852	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43200	-2200	5	-4.85	1417287950	32322	133.66	44750	44900	43050	59000	31800	45400	43849.56	27.19	-4605	46666	46032	45366	44732	44066	45700	44400	12	13600	100	33590	50	1	11461955	4952	5.40	1.05	12	0.28	8006.00	41154.00	68900	20240208	-37.30	41250	20241031	4.73	68900	-37.30	20240208	41250	4.73	20241031	68900	-37.30	20240208	41250	4.73	20241031	0.57	N	215200	100	11 억	3116402	N	N	156	N	N
115	20241111	150917	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43250	-2150	5	-4.74	1341155900	30560	126.37	44750	44900	43050	59000	31800	45400	43885.99	27.19	-4715	46666	46032	45366	44732	44066	45700	44400	12	13600	100	33590	50	1	11461955	4957	5.40	1.05	12	0.27	8006.00	41154.00	68900	20240208	-37.23	41250	20241031	4.85	68900	-37.23	20240208	41250	4.85	20241031	68900	-37.23	20240208	41250	4.85	20241031	0.57	N	215200	100	11 억	3116402	N	N	102	N	N
116	20241111	140905	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43850	-1550	5	-3.41	997139450	22630	93.58	44750	44900	43500	59000	31800	45400	44062.72	27.19	-3218	46666	46032	45366	44732	44066	45700	44400	12	13600	100	33590	50	1	11461955	5026	5.48	1.07	12	0.20	8006.00	41154.00	68900	20240208	-36.36	41250	20241031	6.30	68900	-36.36	20240208	41250	6.30	20241031	68900	-36.36	20240208	41250	6.30	20241031	0.57	N	215200	100	11 억	3116402	N	N	102	N	N
117	20241111	130902	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43900	-1500	5	-3.30	585208000	13284	54.93	44750	44900	43500	59000	31800	45400	44053.60	27.19	-3361	46666	46032	45366	44732	44066	45700	44400	12	13600	100	33590	50	1	11461955	5032	5.48	1.07	12	0.12	8006.00	41154.00	68900	20240208	-36.28	41250	20241031	6.42	68900	-36.28	20240208	41250	6.42	20241031	68900	-36.28	20240208	41250	6.42	20241031	0.57	N	215200	100	11 억	3116402	N	N	102	N	N
118	20241111	120859	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43900	-1500	5	-3.30	524558250	11902	49.22	44750	44900	43500	59000	31800	45400	44073.12	27.19	-2960	46666	46032	45366	44732	44066	45700	44400	12	13600	100	33590	50	1	11461955	5032	5.48	1.07	12	0.10	8006.00	41154.00	68900	20240208	-36.28	41250	20241031	6.42	68900	-36.28	20240208	41250	6.42	20241031	68900	-36.28	20240208	41250	6.42	20241031	0.57	N	215200	100	11 억	3116402	N	N	102	N	N
119	20241111	110857	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44150	-1250	5	-2.75	468197150	10622	43.93	44750	44900	43500	59000	31800	45400	44078.06	27.19	-2572	46666	46032	45366	44732	44066	45700	44400	12	13600	100	33590	50	1	11461955	5060	5.51	1.07	12	0.09	8006.00	41154.00	68900	20240208	-35.92	41250	20241031	7.03	68900	-35.92	20240208	41250	7.03	20241031	68900	-35.92	20240208	41250	7.03	20241031	0.57	N	215200	100	11 억	3116402	N	N	102	N	N
120	20241111	100852	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44100	-1300	5	-2.86	356950100	8099	33.49	44750	44900	43500	59000	31800	45400	44073.35	27.19	-2076	46666	46032	45366	44732	44066	45700	44400	12	13600	100	33590	50	1	11461955	5055	5.51	1.07	12	0.07	8006.00	41154.00	68900	20240208	-35.99	41250	20241031	6.91	68900	-35.99	20240208	41250	6.91	20241031	68900	-35.99	20240208	41250	6.91	20241031	0.57	N	215200	100	11 억	3116402	N	N	102	N	N
121	20241111	090849	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43750	-1650	5	-3.63	129795900	2935	12.14	44750	44900	43500	59000	31800	45400	44223.48	27.19	-1237	46666	46032	45366	44732	44066	45700	44400	12	13600	100	33590	50	1	11461955	5015	5.46	1.06	12	0.03	8006.00	41154.00	68900	20240208	-36.50	41250	20241031	6.06	68900	-36.50	20240208	41250	6.06	20241031	68900	-36.50	20240208	41250	6.06	20241031	0.57	N	215200	100	11 억	3116402	N	N	102	N	N
122	20241108	160844	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45400	1450	2	3.30	1093102950	24126	137.89	46000	46000	44700	57100	30800	43950	45308.09	27.16	4210	45150	44550	44100	43500	43050	44325	43275	12	13150	100	32520	50	1	11461955	5204	5.67	1.10	12	0.21	8006.00	41154.00	68900	20240208	-34.11	41250	20241031	10.06	68900	-34.11	20240208	41250	10.06	20241031	68900	-34.11	20240208	41250	10.06	20241031	0.64	N	215200	100	11 억	3112620	N	N	102	N	N
123	20241108	150853	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45000	1050	2	2.39	1005183650	22182	126.78	46000	46000	44700	57100	30800	43950	45315.28	27.16	4429	45150	44550	44100	43500	43050	44325	43275	12	13150	100	32520	50	1	11461955	5158	5.62	1.09	12	0.19	8006.00	41154.00	68900	20240208	-34.69	41250	20241031	9.09	68900	-34.69	20240208	41250	9.09	20241031	68900	-34.69	20240208	41250	9.09	20241031	0.64	N	215200	100	11 억	3112620	N	N	61	N	N
124	20241108	140851	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45300	1350	2	3.07	848604700	18712	106.94	46000	46000	44700	57100	30800	43950	45350.83	27.16	4961	45150	44550	44100	43500	43050	44325	43275	12	13150	100	32520	50	1	11461955	5192	5.66	1.10	12	0.16	8006.00	41154.00	68900	20240208	-34.25	41250	20241031	9.82	68900	-34.25	20240208	41250	9.82	20241031	68900	-34.25	20240208	41250	9.82	20241031	0.64	N	215200	100	11 억	3112620	N	N	61	N	N
125	20241108	130853	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45250	1300	2	2.96	740807250	16330	93.33	46000	46000	44700	57100	30800	43950	45364.80	27.16	4923	45150	44550	44100	43500	43050	44325	43275	12	13150	100	32520	50	1	11461955	5187	5.65	1.10	12	0.14	8006.00	41154.00	68900	20240208	-34.33	41250	20241031	9.70	68900	-34.33	20240208	41250	9.70	20241031	68900	-34.33	20240208	41250	9.70	20241031	0.64	N	215200	100	11 억	3112620	N	N	61	N	N
126	20241108	120852	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45350	1400	2	3.19	562857100	12404	70.89	46000	46000	44700	57100	30800	43950	45377.06	27.16	3496	45150	44550	44100	43500	43050	44325	43275	12	13150	100	32520	50	1	11461955	5198	5.66	1.10	12	0.11	8006.00	41154.00	68900	20240208	-34.18	41250	20241031	9.94	68900	-34.18	20240208	41250	9.94	20241031	68900	-34.18	20240208	41250	9.94	20241031	0.64	N	215200	100	11 억	3112620	N	N	61	N	N
127	20241108	110851	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45300	1350	2	3.07	482347850	10630	60.75	46000	46000	44700	57100	30800	43950	45376.09	27.16	2976	45150	44550	44100	43500	43050	44325	43275	12	13150	100	32520	50	1	11461955	5192	5.66	1.10	12	0.09	8006.00	41154.00	68900	20240208	-34.25	41250	20241031	9.82	68900	-34.25	20240208	41250	9.82	20241031	68900	-34.25	20240208	41250	9.82	20241031	0.64	N	215200	100	11 억	3112620	N	N	61	N	N
128	20241108	100901	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45500	1550	2	3.53	281065750	6225	35.58	46000	46000	44700	57100	30800	43950	45151.12	27.16	2257	45150	44550	44100	43500	43050	44325	43275	12	13150	100	32520	50	1	11461955	5215	5.68	1.11	12	0.05	8006.00	41154.00	68900	20240208	-33.96	41250	20241031	10.30	68900	-33.96	20240208	41250	10.30	20241031	68900	-33.96	20240208	41250	10.30	20241031	0.64	N	215200	100	11 억	3112620	N	N	61	N	N
129	20241108	090845	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45250	1300	2	2.96	64747050	1424	8.14	46000	46000	45000	57100	30800	43950	45468.43	27.16	222	45150	44550	44100	43500	43050	44325	43275	12	13150	100	32520	50	1	11461955	5187	5.65	1.10	12	0.01	8006.00	41154.00	68900	20240208	-34.33	41250	20241031	9.70	68900	-34.33	20240208	41250	9.70	20241031	68900	-34.33	20240208	41250	9.70	20241031	0.64	N	215200	100	11 억	3112620	N	N	61	N	N
130	20241107	160844	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43950	-650	5	-1.46	766040600	17323	37.96	44400	44700	43650	57900	31250	44600	44222.16	27.13	2084	46733	45666	44883	43816	43033	45275	43425	12	13300	100	33000	50	1	11461955	5038	5.49	1.07	12	0.15	8006.00	41154.00	68900	20240208	-36.21	41250	20241031	6.55	68900	-36.21	20240208	41250	6.55	20241031	68900	-36.21	20240208	41250	6.55	20241031	0.65	N	215200	100	11 억	3109457	N	N	61	N	N
131	20241107	150850	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44250	-350	5	-0.78	723252250	16352	35.84	44400	44700	43650	57900	31250	44600	44230.20	27.13	2428	46733	45666	44883	43816	43033	45275	43425	12	13300	100	33000	50	1	11461955	5072	5.53	1.08	12	0.14	8006.00	41154.00	68900	20240208	-35.78	41250	20241031	7.27	68900	-35.78	20240208	41250	7.27	20241031	68900	-35.78	20240208	41250	7.27	20241031	0.65	N	215200	100	11 억	3109457	N	N	233	N	N
132	20241107	140852	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44450	-150	5	-0.34	675109150	15263	33.45	44400	44700	43650	57900	31250	44600	44231.75	27.13	2506	46733	45666	44883	43816	43033	45275	43425	12	13300	100	33000	50	1	11461955	5095	5.55	1.08	12	0.13	8006.00	41154.00	68900	20240208	-35.49	41250	20241031	7.76	68900	-35.49	20240208	41250	7.76	20241031	68900	-35.49	20240208	41250	7.76	20241031	0.65	N	215200	100	11 억	3109457	N	N	233	N	N
133	20241107	130853	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44500	-100	5	-0.22	547675100	12390	27.15	44400	44700	43650	57900	31250	44600	44202.99	27.13	2387	46733	45666	44883	43816	43033	45275	43425	12	13300	100	33000	50	1	11461955	5101	5.56	1.08	12	0.11	8006.00	41154.00	68900	20240208	-35.41	41250	20241031	7.88	68900	-35.41	20240208	41250	7.88	20241031	68900	-35.41	20240208	41250	7.88	20241031	0.65	N	215200	100	11 억	3109457	N	N	233	N	N
134	20241107	120848	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44450	-150	5	-0.34	400173300	9066	19.87	44400	44600	43650	57900	31250	44600	44140.01	27.13	1037	46733	45666	44883	43816	43033	45275	43425	12	13300	100	33000	50	1	11461955	5095	5.55	1.08	12	0.08	8006.00	41154.00	68900	20240208	-35.49	41250	20241031	7.76	68900	-35.49	20240208	41250	7.76	20241031	68900	-35.49	20240208	41250	7.76	20241031	0.65	N	215200	100	11 억	3109457	N	N	233	N	N
135	20241107	110846	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44200	-400	5	-0.90	322565250	7314	16.03	44400	44600	43650	57900	31250	44600	44102.44	27.13	712	46733	45666	44883	43816	43033	45275	43425	12	13300	100	33000	50	1	11461955	5066	5.52	1.07	12	0.06	8006.00	41154.00	68900	20240208	-35.85	41250	20241031	7.15	68900	-35.85	20240208	41250	7.15	20241031	68900	-35.85	20240208	41250	7.15	20241031	0.65	N	215200	100	11 억	3109457	N	N	233	N	N
136	20241107	100847	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	-250	5	-0.56	195579450	4446	9.74	44400	44600	43650	57900	31250	44600	43989.98	27.13	81	46733	45666	44883	43816	43033	45275	43425	12	13300	100	33000	50	1	11461955	5083	5.54	1.08	12	0.04	8006.00	41154.00	68900	20240208	-35.63	41250	20241031	7.52	68900	-35.63	20240208	41250	7.52	20241031	68900	-35.63	20240208	41250	7.52	20241031	0.65	N	215200	100	11 억	3109457	N	N	233	N	N
137	20241107	090846	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44250	-350	5	-0.78	62822900	1428	3.13	44400	44600	43650	57900	31250	44600	43993.63	27.13	-603	46733	45666	44883	43816	43033	45275	43425	12	13300	100	33000	50	1	11461955	5072	5.53	1.08	12	0.01	8006.00	41154.00	68900	20240208	-35.78	41250	20241031	7.27	68900	-35.78	20240208	41250	7.27	20241031	68900	-35.78	20240208	41250	7.27	20241031	0.65	N	215200	100	11 억	3109457	N	N	233	N	N
138	20241106	160854	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44600	-800	5	-1.76	2042510650	45591	259.81	45400	45950	44100	59000	31800	45400	44800.75	27.01	15194	46766	46082	45016	44332	43266	46425	44675	12	13600	100	33590	50	1	11461955	5112	5.57	1.08	12	0.40	8006.00	41154.00	68900	20240208	-35.27	41250	20241031	8.12	68900	-35.27	20240208	41250	8.12	20241031	68900	-35.27	20240208	41250	8.12	20241031	0.67	N	215200	100	11 억	3095608	N	N	233	N	N
139	20241106	150920	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44600	-800	5	-1.76	1997586700	44584	254.07	45400	45950	44100	59000	31800	45400	44805.01	27.01	15158	46766	46082	45016	44332	43266	46425	44675	12	13600	100	33590	50	1	11461955	5112	5.57	1.08	12	0.39	8006.00	41154.00	68900	20240208	-35.27	41250	20241031	8.12	68900	-35.27	20240208	41250	8.12	20241031	68900	-35.27	20240208	41250	8.12	20241031	0.67	N	215200	100	11 억	3095608	N	N	17	N	N
140	20241106	140911	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44500	-900	5	-1.98	1863814150	41580	236.95	45400	45950	44100	59000	31800	45400	44824.78	27.01	15572	46766	46082	45016	44332	43266	46425	44675	12	13600	100	33590	50	1	11461955	5101	5.56	1.08	12	0.36	8006.00	41154.00	68900	20240208	-35.41	41250	20241031	7.88	68900	-35.41	20240208	41250	7.88	20241031	68900	-35.41	20240208	41250	7.88	20241031	0.67	N	215200	100	11 억	3095608	N	N	17	N	N
141	20241106	130922	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44300	-1100	5	-2.42	1740740200	38807	221.15	45400	45950	44100	59000	31800	45400	44856.35	27.01	15041	46766	46082	45016	44332	43266	46425	44675	12	13600	100	33590	50	1	11461955	5078	5.53	1.08	12	0.34	8006.00	41154.00	68900	20240208	-35.70	41250	20241031	7.39	68900	-35.70	20240208	41250	7.39	20241031	68900	-35.70	20240208	41250	7.39	20241031	0.67	N	215200	100	11 억	3095608	N	N	17	N	N
142	20241106	120852	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44700	-700	5	-1.54	1296650850	28813	164.20	45400	45950	44150	59000	31800	45400	45002.29	27.01	11910	46766	46082	45016	44332	43266	46425	44675	12	13600	100	33590	50	1	11461955	5123	5.58	1.09	12	0.25	8006.00	41154.00	68900	20240208	-35.12	41250	20241031	8.36	68900	-35.12	20240208	41250	8.36	20241031	68900	-35.12	20240208	41250	8.36	20241031	0.67	N	215200	100	11 억	3095608	N	N	17	N	N
143	20241106	110855	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44300	-1100	5	-2.42	1062295300	23554	134.23	45400	45950	44150	59000	31800	45400	45100.42	27.01	9551	46766	46082	45016	44332	43266	46425	44675	12	13600	100	33590	50	1	11461955	5078	5.53	1.08	12	0.21	8006.00	41154.00	68900	20240208	-35.70	41250	20241031	7.39	68900	-35.70	20240208	41250	7.39	20241031	68900	-35.70	20240208	41250	7.39	20241031	0.67	N	215200	100	11 억	3095608	N	N	17	N	N
144	20241106	100903	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45400	0	3	0.00	290003650	6390	36.41	45400	45950	45150	59000	31800	45400	45383.98	27.01	1974	46766	46082	45016	44332	43266	46425	44675	12	13600	100	33590	50	1	11461955	5204	5.67	1.10	12	0.06	8006.00	41154.00	68900	20240208	-34.11	41250	20241031	10.06	68900	-34.11	20240208	41250	10.06	20241031	68900	-34.11	20240208	41250	10.06	20241031	0.67	N	215200	100	11 억	3095608	N	N	17	N	N
145	20241106	090856	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45400	0	3	0.00	10252900	226	1.29	45400	45700	45150	59000	31800	45400	45366.81	27.01	-20	46766	46082	45016	44332	43266	46425	44675	12	13600	100	33590	50	1	11461955	5204	5.67	1.10	12	0.00	8006.00	41154.00	68900	20240208	-34.11	41250	20241031	10.06	68900	-34.11	20240208	41250	10.06	20241031	68900	-34.11	20240208	41250	10.06	20241031	0.67	N	215200	100	11 억	3095608	N	N	17	N	N
146	20241105	160830	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45400	600	2	1.34	792897650	17547	46.00	44000	45700	43950	58200	31400	44800	45187.04	26.95	7487	46500	45650	44000	43150	41500	46075	43575	12	13400	100	33150	50	1	11461955	5204	5.67	1.10	12	0.15	8006.00	41154.00	68900	20240208	-34.11	41250	20241031	10.06	68900	-34.11	20240208	41250	10.06	20241031	68900	-34.11	20240208	41250	10.06	20241031	0.68	N	215200	100	11 억	3088833	N	N	17	N	N
147	20241105	150848	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45400	600	2	1.34	750828600	16620	43.57	44000	45700	43950	58200	31400	44800	45176.21	26.95	7416	46500	45650	44000	43150	41500	46075	43575	12	13400	100	33150	50	1	11461955	5204	5.67	1.10	12	0.15	8006.00	41154.00	68900	20240208	-34.11	41250	20241031	10.06	68900	-34.11	20240208	41250	10.06	20241031	68900	-34.11	20240208	41250	10.06	20241031	0.68	N	215200	100	11 억	3088833	N	N	16	N	N
148	20241105	140842	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45600	800	2	1.79	631017800	13988	36.67	44000	45650	43950	58200	31400	44800	45111.37	26.95	6918	46500	45650	44000	43150	41500	46075	43575	12	13400	100	33150	50	1	11461955	5227	5.70	1.11	12	0.12	8006.00	41154.00	68900	20240208	-33.82	41250	20241031	10.55	68900	-33.82	20240208	41250	10.55	20241031	68900	-33.82	20240208	41250	10.55	20241031	0.68	N	215200	100	11 억	3088833	N	N	16	N	N
149	20241105	130849	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45250	450	2	1.00	483463850	10738	28.15	44000	45500	43950	58200	31400	44800	45023.64	26.95	6415	46500	45650	44000	43150	41500	46075	43575	12	13400	100	33150	50	1	11461955	5187	5.65	1.10	12	0.09	8006.00	41154.00	68900	20240208	-34.33	41250	20241031	9.70	68900	-34.33	20240208	41250	9.70	20241031	68900	-34.33	20240208	41250	9.70	20241031	0.68	N	215200	100	11 억	3088833	N	N	16	N	N
150	20241105	120840	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45200	400	2	0.89	399823100	8885	23.29	44000	45500	43950	58200	31400	44800	44999.79	26.95	5482	46500	45650	44000	43150	41500	46075	43575	12	13400	100	33150	50	1	11461955	5181	5.65	1.10	12	0.08	8006.00	41154.00	68900	20240208	-34.40	41250	20241031	9.58	68900	-34.40	20240208	41250	9.58	20241031	68900	-34.40	20240208	41250	9.58	20241031	0.68	N	215200	100	11 억	3088833	N	N	16	N	N
151	20241105	110829	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44950	150	2	0.33	166122500	3712	9.73	44000	44950	43950	58200	31400	44800	44752.83	26.95	1469	46500	45650	44000	43150	41500	46075	43575	12	13400	100	33150	50	1	11461955	5152	5.61	1.09	12	0.03	8006.00	41154.00	68900	20240208	-34.76	41250	20241031	8.97	68900	-34.76	20240208	41250	8.97	20241031	68900	-34.76	20240208	41250	8.97	20241031	0.68	N	215200	100	11 억	3088833	N	N	16	N	N
152	20241105	100838	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44800	0	3	0.00	89155500	1993	5.22	44000	44950	43950	58200	31400	44800	44734.32	26.95	753	46500	45650	44000	43150	41500	46075	43575	12	13400	100	33150	50	1	11461955	5135	5.60	1.09	12	0.02	8006.00	41154.00	68900	20240208	-34.98	41250	20241031	8.61	68900	-34.98	20240208	41250	8.61	20241031	68900	-34.98	20240208	41250	8.61	20241031	0.68	N	215200	100	11 억	3088833	N	N	16	N	N
153	20241105	090834	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44950	150	2	0.33	32019850	717	1.88	44000	44950	43950	58200	31400	44800	44658.09	26.95	351	46500	45650	44000	43150	41500	46075	43575	12	13400	100	33150	50	1	11461955	5152	5.61	1.09	12	0.01	8006.00	41154.00	68900	20240208	-34.76	41250	20241031	8.97	68900	-34.76	20240208	41250	8.97	20241031	68900	-34.76	20240208	41250	8.97	20241031	0.68	N	215200	100	11 억	3088833	N	N	16	N	N
154	20241104	160829	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44800	1700	2	3.94	1692214700	38110	327.07	42350	44850	42350	56000	30200	43100	44403.41	26.92	11688	43700	43400	42900	42600	42100	43150	42350	12	12900	100	31890	50	1	11461955	5135	5.60	1.09	12	0.33	8006.00	41154.00	68900	20240208	-34.98	41250	20241031	8.61	68900	-34.98	20240208	41250	8.61	20241031	68900	-34.98	20240208	41250	8.61	20241031	0.69	N	215200	100	11 억	3085881	N	N	15	N	N
155	20241104	150845	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44650	1550	2	3.60	1516037100	34172	293.27	42350	44850	42350	56000	30200	43100	44364.89	26.92	11242	43700	43400	42900	42600	42100	43150	42350	12	12900	100	31890	50	1	11461955	5118	5.58	1.08	12	0.30	8006.00	41154.00	68900	20240208	-35.20	41250	20241031	8.24	68900	-35.20	20240208	41250	8.24	20241031	68900	-35.20	20240208	41250	8.24	20241031	0.69	N	215200	100	11 억	3085881	N	N	83	N	N
156	20241104	140831	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44600	1500	2	3.48	1365495350	30797	264.31	42350	44850	42350	56000	30200	43100	44338.58	26.92	9857	43700	43400	42900	42600	42100	43150	42350	12	12900	100	31890	50	1	11461955	5112	5.57	1.08	12	0.27	8006.00	41154.00	68900	20240208	-35.27	41250	20241031	8.12	68900	-35.27	20240208	41250	8.12	20241031	68900	-35.27	20240208	41250	8.12	20241031	0.69	N	215200	100	11 억	3085881	N	N	83	N	N
157	20241104	130810	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44650	1550	2	3.60	1199974150	27081	232.42	42350	44850	42350	56000	30200	43100	44310.56	26.92	9281	43700	43400	42900	42600	42100	43150	42350	12	12900	100	31890	50	1	11461955	5118	5.58	1.08	12	0.24	8006.00	41154.00	68900	20240208	-35.20	41250	20241031	8.24	68900	-35.20	20240208	41250	8.24	20241031	68900	-35.20	20240208	41250	8.24	20241031	0.69	N	215200	100	11 억	3085881	N	N	83	N	N
158	20241104	120820	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44550	1450	2	3.36	1075187250	24284	208.41	42350	44850	42350	56000	30200	43100	44275.54	26.92	8599	43700	43400	42900	42600	42100	43150	42350	12	12900	100	31890	50	1	11461955	5106	5.56	1.08	12	0.21	8006.00	41154.00	68900	20240208	-35.34	41250	20241031	8.00	68900	-35.34	20240208	41250	8.00	20241031	68900	-35.34	20240208	41250	8.00	20241031	0.69	N	215200	100	11 억	3085881	N	N	83	N	N
159	20241104	110813	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44750	1650	2	3.83	874999600	19799	169.92	42350	44800	42350	56000	30200	43100	44194.13	26.92	7851	43700	43400	42900	42600	42100	43150	42350	12	12900	100	31890	50	1	11461955	5129	5.59	1.09	12	0.17	8006.00	41154.00	68900	20240208	-35.05	41250	20241031	8.48	68900	-35.05	20240208	41250	8.48	20241031	68900	-35.05	20240208	41250	8.48	20241031	0.69	N	215200	100	11 억	3085881	N	N	83	N	N
160	20241104	100804	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44150	1050	2	2.44	534644800	12146	104.24	42350	44450	42350	56000	30200	43100	44018.18	26.92	5267	43700	43400	42900	42600	42100	43150	42350	12	12900	100	31890	50	1	11461955	5060	5.51	1.07	12	0.11	8006.00	41154.00	68900	20240208	-35.92	41250	20241031	7.03	68900	-35.92	20240208	41250	7.03	20241031	68900	-35.92	20240208	41250	7.03	20241031	0.69	N	215200	100	11 억	3085881	N	N	83	N	N
161	20241104	090815	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43000	-100	5	-0.23	16696700	388	3.33	42350	43350	42350	56000	30200	43100	43032.73	26.92	143	43700	43400	42900	42600	42100	43150	42350	12	12900	100	31890	50	1	11461955	4929	5.37	1.04	12	0.00	8006.00	41154.00	68900	20240208	-37.59	41250	20241031	4.24	68900	-37.59	20240208	41250	4.24	20241031	68900	-37.59	20240208	41250	4.24	20241031	0.69	N	215200	100	11 억	3085881	N	N	83	N	N
162	20241101	160748	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43100	-100	5	-0.23	499431250	11644	48.37	43200	43200	42400	56100	30250	43200	42891.64	26.90	1857	44500	43850	42550	41900	40600	44175	42225	12	12900	100	31960	50	1	11461955	4940	5.38	1.05	12	0.10	8006.00	41154.00	68900	20240208	-37.45	41250	20241031	4.48	68900	-37.45	20240208	41250	4.48	20241031	68900	-37.45	20240208	41250	4.48	20241031	0.69	N	215200	100	11 억	3083076	N	N	83	N	N
163	20241101	150804	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42950	-250	5	-0.58	389633250	9094	37.78	43200	43200	42400	56100	30250	43200	42845.09	26.90	1426	44500	43850	42550	41900	40600	44175	42225	12	12900	100	31960	50	1	11461955	4923	5.36	1.04	12	0.08	8006.00	41154.00	68900	20240208	-37.66	41250	20241031	4.12	68900	-37.66	20240208	41250	4.12	20241031	68900	-37.66	20240208	41250	4.12	20241031	0.69	N	215200	100	11 억	3083076	N	N	137	N	N
164	20241101	140739	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42850	-350	5	-0.81	272798050	6370	26.46	43200	43200	42400	56100	30250	43200	42825.44	26.90	515	44500	43850	42550	41900	40600	44175	42225	12	12900	100	31960	50	1	11461955	4911	5.35	1.04	12	0.06	8006.00	41154.00	68900	20240208	-37.81	41250	20241031	3.88	68900	-37.81	20240208	41250	3.88	20241031	68900	-37.81	20240208	41250	3.88	20241031	0.69	N	215200	100	11 억	3083076	N	N	137	N	N
165	20241101	130919	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42900	-300	5	-0.69	174558050	4077	16.94	43200	43200	42400	56100	30250	43200	42815.32	26.90	-90	44500	43850	42550	41900	40600	44175	42225	12	12900	100	31960	50	1	11461955	4917	5.36	1.04	12	0.04	8006.00	41154.00	68900	20240208	-37.74	41250	20241031	4.00	68900	-37.74	20240208	41250	4.00	20241031	68900	-37.74	20240208	41250	4.00	20241031	0.69	N	215200	100	11 억	3083076	N	N	137	N	N
166	20241101	120919	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42850	-350	5	-0.81	118975100	2782	11.56	43200	43200	42400	56100	30250	43200	42766.03	26.90	-231	44500	43850	42550	41900	40600	44175	42225	12	12900	100	31960	50	1	11461955	4911	5.35	1.04	12	0.02	8006.00	41154.00	68900	20240208	-37.81	41250	20241031	3.88	68900	-37.81	20240208	41250	3.88	20241031	68900	-37.81	20240208	41250	3.88	20241031	0.69	N	215200	100	11 억	3083076	N	N	137	N	N
167	20241101	110916	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42750	-450	5	-1.04	96962500	2267	9.42	43200	43200	42400	56100	30250	43200	42771.28	26.90	-184	44500	43850	42550	41900	40600	44175	42225	12	12900	100	31960	50	1	11461955	4900	5.34	1.04	12	0.02	8006.00	41154.00	68900	20240208	-37.95	41250	20241031	3.64	68900	-37.95	20240208	41250	3.64	20241031	68900	-37.95	20240208	41250	3.64	20241031	0.69	N	215200	100	11 억	3083076	N	N	137	N	N
168	20241101	100917	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42800	-400	5	-0.93	59697650	1396	5.80	43200	43200	42400	56100	30250	43200	42763.36	26.90	-102	44500	43850	42550	41900	40600	44175	42225	12	12900	100	31960	50	1	11461955	4906	5.35	1.04	12	0.01	8006.00	41154.00	68900	20240208	-37.88	41250	20241031	3.76	68900	-37.88	20240208	41250	3.76	20241031	68900	-37.88	20240208	41250	3.76	20241031	0.69	N	215200	100	11 억	3083076	N	N	137	N	N
169	20241101	090915	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42950	-250	5	-0.58	14089600	329	1.37	43200	43200	42400	56100	30250	43200	42825.53	26.90	-126	44500	43850	42550	41900	40600	44175	42225	12	12900	100	31960	50	1	11461955	4923	5.36	1.04	12	0.00	8006.00	41154.00	68900	20240208	-37.66	41250	20241031	4.12	68900	-37.66	20240208	41250	4.12	20241031	68900	-37.66	20240208	41250	4.12	20241031	0.69	N	215200	100	11 억	3083076	N	N	137	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History