KissMeData/215200/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161003	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	-50	5	-0.11	1929174450	43033	115.34	45000	45450	44100	57700	31100	44400	44830.70	26.62	0	-36	45600	45000	44400	43800	43200	45300	44100	12	13300	100	31960	50	1	11461955	5083	5.54	1.08	12	0.38	8006.00	41154.00	68900	20240208	-35.63	42450	20240923	4.48	68900	-35.63	20240208	42450	4.48	20240923	68900	-35.63	20240208	42450	4.48	20240923	0.74	N	215200	100	11 억		3050608	N	N	416	N	00	N
3	20240930	151016	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45100	700	2	1.58	1773806850	39566	106.05	45000	45450	44100	57700	31100	44400	44831.59	26.62	0	537	45600	45000	44400	43800	43200	45300	44100	12	13300	100	31960	50	1	11461955	5169	5.63	1.10	12	0.35	8006.00	41154.00	68900	20240208	-34.54	42450	20240923	6.24	68900	-34.54	20240208	42450	6.24	20240923	68900	-34.54	20240208	42450	6.24	20240923	0.74	N	215200	100	11 억		3050608	N	N	228	N	00	N
4	20240930	141015	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45250	850	2	1.91	1126363450	25246	67.67	45000	45250	44100	57700	31100	44400	44615.52	26.62	0	2937	45600	45000	44400	43800	43200	45300	44100	12	13300	100	31960	50	1	11461955	5187	5.65	1.10	12	0.22	8006.00	41154.00	68900	20240208	-34.33	42450	20240923	6.60	68900	-34.33	20240208	42450	6.60	20240923	68900	-34.33	20240208	42450	6.60	20240923	0.74	N	215200	100	11 억		3050608	N	N	228	N	00	N
5	20240930	131010	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44450	50	2	0.11	706348650	15889	42.59	45000	45100	44100	57700	31100	44400	44455.20	26.62	0	1593	45600	45000	44400	43800	43200	45300	44100	12	13300	100	31960	50	1	11461955	5095	5.55	1.08	12	0.14	8006.00	41154.00	68900	20240208	-35.49	42450	20240923	4.71	68900	-35.49	20240208	42450	4.71	20240923	68900	-35.49	20240208	42450	4.71	20240923	0.74	N	215200	100	11 억		3050608	N	N	228	N	00	N
6	20240930	121007	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44300	-100	5	-0.23	578790250	13007	34.86	45000	45100	44100	57700	31100	44400	44498.37	26.62	0	672	45600	45000	44400	43800	43200	45300	44100	12	13300	100	31960	50	1	11461955	5078	5.53	1.08	12	0.11	8006.00	41154.00	68900	20240208	-35.70	42450	20240923	4.36	68900	-35.70	20240208	42450	4.36	20240923	68900	-35.70	20240208	42450	4.36	20240923	0.74	N	215200	100	11 억		3050608	N	N	228	N	00	N
7	20240930	111005	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	-50	5	-0.11	474275900	10642	28.52	45000	45100	44250	57700	31100	44400	44566.43	26.62	0	1417	45600	45000	44400	43800	43200	45300	44100	12	13300	100	31960	50	1	11461955	5083	5.54	1.08	12	0.09	8006.00	41154.00	68900	20240208	-35.63	42450	20240923	4.48	68900	-35.63	20240208	42450	4.48	20240923	68900	-35.63	20240208	42450	4.48	20240923	0.74	N	215200	100	11 억		3050608	N	N	228	N	00	N
8	20240930	101003	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44450	50	2	0.11	301761150	6751	18.09	45000	45100	44400	57700	31100	44400	44698.73	26.62	0	1768	45600	45000	44400	43800	43200	45300	44100	12	13300	100	31960	50	1	11461955	5095	5.55	1.08	12	0.06	8006.00	41154.00	68900	20240208	-35.49	42450	20240923	4.71	68900	-35.49	20240208	42450	4.71	20240923	68900	-35.49	20240208	42450	4.71	20240923	0.74	N	215200	100	11 억		3050608	N	N	228	N	00	N
9	20240930	090922	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44600	200	2	0.45	76745850	1712	4.59	45000	45100	44400	57700	31100	44400	44828.18	26.62	0	500	45600	45000	44400	43800	43200	45300	44100	12	13300	100	31960	50	1	11461955	5112	5.57	1.08	12	0.01	8006.00	41154.00	68900	20240208	-35.27	42450	20240923	5.06	68900	-35.27	20240208	42450	5.06	20240923	68900	-35.27	20240208	42450	5.06	20240923	0.74	N	215200	100	11 억		3050608	N	N	228	N	00	N
10	20240927	161011	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44400	-50	5	-0.11	1659355500	37257	131.26	44050	45000	43800	57700	31150	44450	44538.13	26.61	0	-76	44950	44700	44250	44000	43550	44825	44125	12	13250	100	32000	50	1	11461955	5089	5.55	1.08	12	0.33	8006.00	41154.00	68900	20240208	-35.56	42450	20240923	4.59	68900	-35.56	20240208	42450	4.59	20240923	68900	-35.56	20240208	42450	4.59	20240923	0.75	N	215200	100	11 억		3049665	N	N	228	N	00	N
11	20240927	151013	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44900	450	2	1.01	1489006650	33435	117.80	44050	45000	43800	57700	31150	44450	44534.37	26.61	0	565	44950	44700	44250	44000	43550	44825	44125	12	13250	100	32000	50	1	11461955	5146	5.61	1.09	12	0.29	8006.00	41154.00	68900	20240208	-34.83	42450	20240923	5.77	68900	-34.83	20240208	42450	5.77	20240923	68900	-34.83	20240208	42450	5.77	20240923	0.75	N	215200	100	11 억		3049665	N	N	22	N	00	N
12	20240927	141022	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44900	450	2	1.01	1248689500	28067	98.88	44050	45000	43800	57700	31150	44450	44489.60	26.61	0	971	44950	44700	44250	44000	43550	44825	44125	12	13250	100	32000	50	1	11461955	5146	5.61	1.09	12	0.24	8006.00	41154.00	68900	20240208	-34.83	42450	20240923	5.77	68900	-34.83	20240208	42450	5.77	20240923	68900	-34.83	20240208	42450	5.77	20240923	0.75	N	215200	100	11 억		3049665	N	N	22	N	00	N
13	20240927	131015	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44900	450	2	1.01	1027775150	23149	81.56	44050	44900	43800	57700	31150	44450	44398.25	26.61	0	1345	44950	44700	44250	44000	43550	44825	44125	12	13250	100	32000	50	1	11461955	5146	5.61	1.09	12	0.20	8006.00	41154.00	68900	20240208	-34.83	42450	20240923	5.77	68900	-34.83	20240208	42450	5.77	20240923	68900	-34.83	20240208	42450	5.77	20240923	0.75	N	215200	100	11 억		3049665	N	N	22	N	00	N
14	20240927	121009	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44650	200	2	0.45	823195500	18575	65.44	44050	44850	43800	57700	31150	44450	44317.39	26.61	0	1720	44950	44700	44250	44000	43550	44825	44125	12	13250	100	32000	50	1	11461955	5118	5.58	1.08	12	0.16	8006.00	41154.00	68900	20240208	-35.20	42450	20240923	5.18	68900	-35.20	20240208	42450	5.18	20240923	68900	-35.20	20240208	42450	5.18	20240923	0.75	N	215200	100	11 억		3049665	N	N	22	N	00	N
15	20240927	111012	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44250	-200	5	-0.45	476074450	10790	38.01	44050	44400	43800	57700	31150	44450	44121.82	26.61	0	-456	44950	44700	44250	44000	43550	44825	44125	12	13250	100	32000	50	1	11461955	5072	5.53	1.08	12	0.09	8006.00	41154.00	68900	20240208	-35.78	42450	20240923	4.24	68900	-35.78	20240208	42450	4.24	20240923	68900	-35.78	20240208	42450	4.24	20240923	0.75	N	215200	100	11 억		3049665	N	N	22	N	00	N
16	20240927	101010	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44150	-300	5	-0.67	230595200	5216	18.38	44050	44400	44050	57700	31150	44450	44209.20	26.61	0	131	44950	44700	44250	44000	43550	44825	44125	12	13250	100	32000	50	1	11461955	5060	5.51	1.07	12	0.05	8006.00	41154.00	68900	20240208	-35.92	42450	20240923	4.00	68900	-35.92	20240208	42450	4.00	20240923	68900	-35.92	20240208	42450	4.00	20240923	0.75	N	215200	100	11 억		3049665	N	N	22	N	00	N
17	20240927	091012	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44150	-300	5	-0.67	46700600	1059	3.73	44050	44400	44050	57700	31150	44450	44098.77	26.61	0	-316	44950	44700	44250	44000	43550	44825	44125	12	13250	100	32000	50	1	11461955	5060	5.51	1.07	12	0.01	8006.00	41154.00	68900	20240208	-35.92	42450	20240923	4.00	68900	-35.92	20240208	42450	4.00	20240923	68900	-35.92	20240208	42450	4.00	20240923	0.75	N	215200	100	11 억		3049665	N	N	22	N	00	N
18	20240926	160954	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44450	500	2	1.14	1249989350	28359	35.76	44400	44500	43800	57100	30800	43950	44077.18	26.70	0	7616	45316	44632	44016	43332	42716	44975	43675	12	13150	100	31640	50	1	11461955	5095	5.55	1.08	12	0.25	8006.00	41154.00	68900	20240208	-35.49	42450	20240923	4.71	68900	-35.49	20240208	42450	4.71	20240923	68900	-35.49	20240208	42450	4.71	20240923	0.73	N	215200	100	11 억		3060101	N	N	21	N	00	N
19	20240926	150958	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44400	450	2	1.02	1206134500	27371	34.52	44400	44450	43800	57100	30800	43950	44066.15	26.70	0	7320	45316	44632	44016	43332	42716	44975	43675	12	13150	100	31640	50	1	11461955	5089	5.55	1.08	12	0.24	8006.00	41154.00	68900	20240208	-35.56	42450	20240923	4.59	68900	-35.56	20240208	42450	4.59	20240923	68900	-35.56	20240208	42450	4.59	20240923	0.73	N	215200	100	11 억		3060101	N	N	7	N	00	N
20	20240926	141005	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44100	150	2	0.34	1006999600	22870	28.84	44400	44450	43800	57100	30800	43950	44031.46	26.70	0	4313	45316	44632	44016	43332	42716	44975	43675	12	13150	100	31640	50	1	11461955	5055	5.51	1.07	12	0.20	8006.00	41154.00	68900	20240208	-35.99	42450	20240923	3.89	68900	-35.99	20240208	42450	3.89	20240923	68900	-35.99	20240208	42450	3.89	20240923	0.73	N	215200	100	11 억		3060101	N	N	7	N	00	N
21	20240926	131003	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44150	200	2	0.46	868443150	19733	24.89	44400	44450	43800	57100	30800	43950	44009.69	26.70	0	2242	45316	44632	44016	43332	42716	44975	43675	12	13150	100	31640	50	1	11461955	5060	5.51	1.07	12	0.17	8006.00	41154.00	68900	20240208	-35.92	42450	20240923	4.00	68900	-35.92	20240208	42450	4.00	20240923	68900	-35.92	20240208	42450	4.00	20240923	0.73	N	215200	100	11 억		3060101	N	N	7	N	00	N
22	20240926	121005	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43900	-50	5	-0.11	648945900	14747	18.60	44400	44450	43800	57100	30800	43950	44005.28	26.70	0	-710	45316	44632	44016	43332	42716	44975	43675	12	13150	100	31640	50	1	11461955	5032	5.48	1.07	12	0.13	8006.00	41154.00	68900	20240208	-36.28	42450	20240923	3.42	68900	-36.28	20240208	42450	3.42	20240923	68900	-36.28	20240208	42450	3.42	20240923	0.73	N	215200	100	11 억		3060101	N	N	7	N	00	N
23	20240926	111004	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44000	50	2	0.11	510957750	11601	14.63	44400	44450	43850	57100	30800	43950	44044.28	26.70	0	-1313	45316	44632	44016	43332	42716	44975	43675	12	13150	100	31640	50	1	11461955	5043	5.50	1.07	12	0.10	8006.00	41154.00	68900	20240208	-36.14	42450	20240923	3.65	68900	-36.14	20240208	42450	3.65	20240923	68900	-36.14	20240208	42450	3.65	20240923	0.73	N	215200	100	11 억		3060101	N	N	7	N	00	N
24	20240926	101006	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43900	-50	5	-0.11	365172750	8281	10.44	44400	44450	43850	57100	30800	43950	44097.66	26.70	0	-1024	45316	44632	44016	43332	42716	44975	43675	12	13150	100	31640	50	1	11461955	5032	5.48	1.07	12	0.07	8006.00	41154.00	68900	20240208	-36.28	42450	20240923	3.42	68900	-36.28	20240208	42450	3.42	20240923	68900	-36.28	20240208	42450	3.42	20240923	0.73	N	215200	100	11 억		3060101	N	N	7	N	00	N
25	20240926	091003	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	400	2	0.91	65474850	1481	1.87	44400	44450	43950	57100	30800	43950	44209.89	26.70	0	376	45316	44632	44016	43332	42716	44975	43675	12	13150	100	31640	50	1	11461955	5083	5.54	1.08	12	0.01	8006.00	41154.00	68900	20240208	-35.63	42450	20240923	4.48	68900	-35.63	20240208	42450	4.48	20240923	68900	-35.63	20240208	42450	4.48	20240923	0.73	N	215200	100	11 억		3060101	N	N	7	N	00	N
26	20240925	160952	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43950	750	2	1.74	3501802850	79269	191.83	43400	44700	43400	56100	30250	43200	44176.20	26.62	0	35176	44366	43782	43316	42732	42266	43550	42500	12	12900	100	31100	50	1	11461955	5038	5.49	1.07	12	0.69	8006.00	41154.00	68900	20240208	-36.21	42450	20240923	3.53	68900	-36.21	20240208	42450	3.53	20240923	68900	-36.21	20240208	42450	3.53	20240923	0.69	N	215200	100	11 억		3051727	N	N	7	N	00	N
27	20240925	151000	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44000	800	2	1.85	3360233800	76051	184.04	43400	44700	43400	56100	30250	43200	44183.95	26.62	0	33493	44366	43782	43316	42732	42266	43550	42500	12	12900	100	31100	50	1	11461955	5043	5.50	1.07	12	0.66	8006.00	41154.00	68900	20240208	-36.14	42450	20240923	3.65	68900	-36.14	20240208	42450	3.65	20240923	68900	-36.14	20240208	42450	3.65	20240923	0.69	N	215200	100	11 억		3051727	N	N	121	N	00	N
28	20240925	141001	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44200	1000	2	2.31	2890704300	65415	158.30	43400	44700	43400	56100	30250	43200	44190.24	26.62	0	29722	44366	43782	43316	42732	42266	43550	42500	12	12900	100	31100	50	1	11461955	5066	5.52	1.07	12	0.57	8006.00	41154.00	68900	20240208	-35.85	42450	20240923	4.12	68900	-35.85	20240208	42450	4.12	20240923	68900	-35.85	20240208	42450	4.12	20240923	0.69	N	215200	100	11 억		3051727	N	N	121	N	00	N
29	20240925	131000	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44200	1000	2	2.31	2553018600	57771	139.80	43400	44700	43400	56100	30250	43200	44192.04	26.62	0	25300	44366	43782	43316	42732	42266	43550	42500	12	12900	100	31100	50	1	11461955	5066	5.52	1.07	12	0.50	8006.00	41154.00	68900	20240208	-35.85	42450	20240923	4.12	68900	-35.85	20240208	42450	4.12	20240923	68900	-35.85	20240208	42450	4.12	20240923	0.69	N	215200	100	11 억		3051727	N	N	121	N	00	N
30	20240925	121001	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44400	1200	2	2.78	2194140600	49659	120.17	43400	44700	43400	56100	30250	43200	44184.15	26.62	0	22486	44366	43782	43316	42732	42266	43550	42500	12	12900	100	31100	50	1	11461955	5089	5.55	1.08	12	0.43	8006.00	41154.00	68900	20240208	-35.56	42450	20240923	4.59	68900	-35.56	20240208	42450	4.59	20240923	68900	-35.56	20240208	42450	4.59	20240923	0.69	N	215200	100	11 억		3051727	N	N	121	N	00	N
31	20240925	110957	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44450	1250	2	2.89	1781266950	40382	97.72	43400	44700	43400	56100	30250	43200	44110.42	26.62	0	16915	44366	43782	43316	42732	42266	43550	42500	12	12900	100	31100	50	1	11461955	5095	5.55	1.08	12	0.35	8006.00	41154.00	68900	20240208	-35.49	42450	20240923	4.71	68900	-35.49	20240208	42450	4.71	20240923	68900	-35.49	20240208	42450	4.71	20240923	0.69	N	215200	100	11 억		3051727	N	N	121	N	00	N
32	20240925	100954	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44400	1200	2	2.78	1511369600	34301	83.01	43400	44700	43400	56100	30250	43200	44061.97	26.62	0	16297	44366	43782	43316	42732	42266	43550	42500	12	12900	100	31100	50	1	11461955	5089	5.55	1.08	12	0.30	8006.00	41154.00	68900	20240208	-35.56	42450	20240923	4.59	68900	-35.56	20240208	42450	4.59	20240923	68900	-35.56	20240208	42450	4.59	20240923	0.69	N	215200	100	11 억		3051727	N	N	121	N	00	N
33	20240925	091005	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43950	750	2	1.74	936698950	21333	51.62	43400	44400	43400	56100	30250	43200	43908.45	26.62	0	9274	44366	43782	43316	42732	42266	43550	42500	12	12900	100	31100	50	1	11461955	5038	5.49	1.07	12	0.19	8006.00	41154.00	68900	20240208	-36.21	42450	20240923	3.53	68900	-36.21	20240208	42450	3.53	20240923	68900	-36.21	20240208	42450	3.53	20240923	0.69	N	215200	100	11 억		3051727	N	N	121	N	00	N
34	20240924	160951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43200	150	2	0.35	1772650350	41133	82.50	43450	43900	42850	55900	30150	43050	43095.51	26.75	0	12568	44383	43716	43083	42416	41783	43400	42100	12	12850	100	30990	50	1	11461955	4952	5.40	1.05	12	0.36	8006.00	41154.00	68900	20240208	-37.30	42450	20240923	1.77	68900	-37.30	20240208	42450	1.77	20240923	68900	-37.30	20240208	42450	1.77	20240923	0.67	N	215200	100	11 억		3065942	N	N	121	N	00	N
35	20240924	150954	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43050	0	3	0.00	1539621100	35731	71.66	43450	43900	42850	55900	30150	43050	43089.23	26.75	0	11446	44383	43716	43083	42416	41783	43400	42100	12	12850	100	30990	50	1	11461955	4934	5.38	1.05	12	0.31	8006.00	41154.00	68900	20240208	-37.52	42450	20240923	1.41	68900	-37.52	20240208	42450	1.41	20240923	68900	-37.52	20240208	42450	1.41	20240923	0.67	N	215200	100	11 억		3065942	N	N	376	N	00	N
36	20240924	140943	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43050	0	3	0.00	1003376700	23283	46.70	43450	43900	42850	55900	30150	43050	43094.82	26.75	0	7412	44383	43716	43083	42416	41783	43400	42100	12	12850	100	30990	50	1	11461955	4934	5.38	1.05	12	0.20	8006.00	41154.00	68900	20240208	-37.52	42450	20240923	1.41	68900	-37.52	20240208	42450	1.41	20240923	68900	-37.52	20240208	42450	1.41	20240923	0.67	N	215200	100	11 억		3065942	N	N	376	N	00	N
37	20240924	130953	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	42950	-100	5	-0.23	830627350	19261	38.63	43450	43900	42900	55900	30150	43050	43124.83	26.75	0	6382	44383	43716	43083	42416	41783	43400	42100	12	12850	100	30990	50	1	11461955	4923	5.36	1.04	12	0.17	8006.00	41154.00	68900	20240208	-37.66	42450	20240923	1.18	68900	-37.66	20240208	42450	1.18	20240923	68900	-37.66	20240208	42450	1.18	20240923	0.67	N	215200	100	11 억		3065942	N	N	376	N	00	N
38	20240924	120946	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43050	0	3	0.00	679520550	15748	31.58	43450	43900	43000	55900	30150	43050	43149.64	26.75	0	5886	44383	43716	43083	42416	41783	43400	42100	12	12850	100	30990	50	1	11461955	4934	5.38	1.05	12	0.14	8006.00	41154.00	68900	20240208	-37.52	42450	20240923	1.41	68900	-37.52	20240208	42450	1.41	20240923	68900	-37.52	20240208	42450	1.41	20240923	0.67	N	215200	100	11 억		3065942	N	N	376	N	00	N
39	20240924	110954	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43050	0	3	0.00	471565050	10926	21.91	43450	43900	43000	55900	30150	43050	43159.90	26.75	0	3559	44383	43716	43083	42416	41783	43400	42100	12	12850	100	30990	50	1	11461955	4934	5.38	1.05	12	0.10	8006.00	41154.00	68900	20240208	-37.52	42450	20240923	1.41	68900	-37.52	20240208	42450	1.41	20240923	68900	-37.52	20240208	42450	1.41	20240923	0.67	N	215200	100	11 억		3065942	N	N	376	N	00	N
40	20240924	100953	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43050	0	3	0.00	200489150	4646	9.32	43450	43900	43000	55900	30150	43050	43153.07	26.75	0	878	44383	43716	43083	42416	41783	43400	42100	12	12850	100	30990	50	1	11461955	4934	5.38	1.05	12	0.04	8006.00	41154.00	68900	20240208	-37.52	42450	20240923	1.41	68900	-37.52	20240208	42450	1.41	20240923	68900	-37.52	20240208	42450	1.41	20240923	0.67	N	215200	100	11 억		3065942	N	N	376	N	00	N
41	20240924	090956	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	43250	200	2	0.46	31104150	716	1.44	43450	43900	43250	55900	30150	43050	43441.55	26.75	0	249	44383	43716	43083	42416	41783	43400	42100	12	12850	100	30990	50	1	11461955	4957	5.40	1.05	12	0.01	8006.00	41154.00	68900	20240208	-37.23	42450	20240923	1.88	68900	-37.23	20240208	42450	1.88	20240923	68900	-37.23	20240208	42450	1.88	20240923	0.67	N	215200	100	11 억		3065942	N	N	376	N	00	N
42	20240923	160949	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	43050	-700	5	-1.60	2140221600	49806	82.56	43550	43750	42450	56800	30650	43750	42971.13	26.83	0	11949	45516	44632	44066	43182	42616	44350	42900	12	13050	100	31500	50	1	11461955	4934	5.38	1.05	12	0.43	8006.00	41154.00	68900	20240208	-37.52	42450	20240923	1.41	68900	-37.52	20240208	42450	1.41	20240923	68900	-37.52	20240208	42450	1.41	20240923	0.66	N	215200	100	11 억		3075444	N	N	372	N	00	N
43	20240923	150951	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42950	-800	5	-1.83	1987778900	46263	76.68	43550	43750	42450	56800	30650	43750	42966.93	26.83	0	10137	45516	44632	44066	43182	42616	44350	42900	12	13050	100	31500	50	1	11461955	4923	5.36	1.04	12	0.40	8006.00	41154.00	68900	20240208	-37.66	42450	20240923	1.18	68900	-37.66	20240208	42450	1.18	20240923	68900	-37.66	20240208	42450	1.18	20240923	0.66	N	215200	100	11 억		3075444	N	N	124	N	00	N
44	20240923	140957	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	43150	-600	5	-1.37	1704015400	39681	65.77	43550	43750	42450	56800	30650	43750	42942.85	26.83	0	9184	45516	44632	44066	43182	42616	44350	42900	12	13050	100	31500	50	1	11461955	4946	5.39	1.05	12	0.35	8006.00	41154.00	68900	20240208	-37.37	42450	20240923	1.65	68900	-37.37	20240208	42450	1.65	20240923	68900	-37.37	20240208	42450	1.65	20240923	0.66	N	215200	100	11 억		3075444	N	N	124	N	00	N
45	20240923	130953	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42950	-800	5	-1.83	1367474300	31867	52.82	43550	43750	42450	56800	30650	43750	42911.92	26.83	0	5162	45516	44632	44066	43182	42616	44350	42900	12	13050	100	31500	50	1	11461955	4923	5.36	1.04	12	0.28	8006.00	41154.00	68900	20240208	-37.66	42450	20240923	1.18	68900	-37.66	20240208	42450	1.18	20240923	68900	-37.66	20240208	42450	1.18	20240923	0.66	N	215200	100	11 억		3075444	N	N	124	N	00	N
46	20240923	120954	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	43100	-650	5	-1.49	1160461900	27052	44.84	43550	43750	42450	56800	30650	43750	42897.45	26.83	0	3173	45516	44632	44066	43182	42616	44350	42900	12	13050	100	31500	50	1	11461955	4940	5.38	1.05	12	0.24	8006.00	41154.00	68900	20240208	-37.45	42450	20240923	1.53	68900	-37.45	20240208	42450	1.53	20240923	68900	-37.45	20240208	42450	1.53	20240923	0.66	N	215200	100	11 억		3075444	N	N	124	N	00	N
47	20240923	110953	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42950	-800	5	-1.83	871442850	20336	33.71	43550	43750	42450	56800	30650	43750	42852.23	26.83	0	1765	45516	44632	44066	43182	42616	44350	42900	12	13050	100	31500	50	1	11461955	4923	5.36	1.04	12	0.18	8006.00	41154.00	68900	20240208	-37.66	42450	20240923	1.18	68900	-37.66	20240208	42450	1.18	20240923	68900	-37.66	20240208	42450	1.18	20240923	0.66	N	215200	100	11 억		3075444	N	N	124	N	00	N
48	20240923	100951	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42900	-850	5	-1.94	580335950	13556	22.47	43550	43750	42450	56800	30650	43750	42810.26	26.83	0	549	45516	44632	44066	43182	42616	44350	42900	12	13050	100	31500	50	1	11461955	4917	5.36	1.04	12	0.12	8006.00	41154.00	68900	20240208	-37.74	42450	20240923	1.06	68900	-37.74	20240208	42450	1.06	20240923	68900	-37.74	20240208	42450	1.06	20240923	0.66	N	215200	100	11 억		3075444	N	N	124	N	00	N
49	20240923	090952	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	42500	-1250	5	-2.86	242023700	5635	9.34	43550	43750	42500	56800	30650	43750	42950.08	26.83	0	-1149	45516	44632	44066	43182	42616	44350	42900	12	13050	100	31500	50	1	11461955	4871	5.31	1.03	12	0.05	8006.00	41154.00	68900	20240208	-38.32	42500	20240923	0.00	68900	-38.32	20240208	42500	0.00	20240923	68900	-38.32	20240208	42500	0.00	20240923	0.66	N	215200	100	11 억		3075444	N	N	124	N	00	N
50	20240913	160904	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	45550	-400	5	-0.87	1084278700	23836	60.08	45600	46350	45200	59700	32200	45950	45489.09	27.16	0	-2389	48183	47066	46383	45266	44583	46725	44925	12	13750	100	33080	50	1	11461955	5221	5.69	1.11	12	0.21	8006.00	41154.00	68900	20240208	-33.89	45200	20240913	0.77	68900	-33.89	20240208	45200	0.77	20240913	68900	-33.89	20240208	45200	0.77	20240913	0.65	N	215200	100	11 억		3113605	N	N	3	N	00	N
51	20240913	150911	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	45500	-450	5	-0.98	990175150	21771	54.87	45600	46350	45200	59700	32200	45950	45481.38	27.16	0	-2563	48183	47066	46383	45266	44583	46725	44925	12	13750	100	33080	50	1	11461955	5215	5.68	1.11	12	0.19	8006.00	41154.00	68900	20240208	-33.96	45200	20240913	0.66	68900	-33.96	20240208	45200	0.66	20240913	68900	-33.96	20240208	45200	0.66	20240913	0.65	N	215200	100	11 억		3113605	N	N	46	N	00	N
52	20240913	140915	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	45550	-400	5	-0.87	713413650	15684	39.53	45600	46350	45200	59700	32200	45950	45486.72	27.16	0	-2332	48183	47066	46383	45266	44583	46725	44925	12	13750	100	33080	50	1	11461955	5221	5.69	1.11	12	0.14	8006.00	41154.00	68900	20240208	-33.89	45200	20240913	0.77	68900	-33.89	20240208	45200	0.77	20240913	68900	-33.89	20240208	45200	0.77	20240913	0.65	N	215200	100	11 억		3113605	N	N	46	N	00	N
53	20240913	130908	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	45550	-400	5	-0.87	479727200	10537	26.56	45600	46350	45200	59700	32200	45950	45527.87	27.16	0	-2157	48183	47066	46383	45266	44583	46725	44925	12	13750	100	33080	50	1	11461955	5221	5.69	1.11	12	0.09	8006.00	41154.00	68900	20240208	-33.89	45200	20240913	0.77	68900	-33.89	20240208	45200	0.77	20240913	68900	-33.89	20240208	45200	0.77	20240913	0.65	N	215200	100	11 억		3113605	N	N	46	N	00	N
54	20240913	120909	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	45600	-350	5	-0.76	419322100	9211	23.21	45600	46350	45200	59700	32200	45950	45524.06	27.16	0	-2018	48183	47066	46383	45266	44583	46725	44925	12	13750	100	33080	50	1	11461955	5227	5.70	1.11	12	0.08	8006.00	41154.00	68900	20240208	-33.82	45200	20240913	0.88	68900	-33.82	20240208	45200	0.88	20240913	68900	-33.82	20240208	45200	0.88	20240913	0.65	N	215200	100	11 억		3113605	N	N	46	N	00	N
55	20240913	110910	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	45400	-550	5	-1.20	372735200	8188	20.64	45600	46350	45200	59700	32200	45950	45522.13	27.16	0	-1964	48183	47066	46383	45266	44583	46725	44925	12	13750	100	33080	50	1	11461955	5204	5.67	1.10	12	0.07	8006.00	41154.00	68900	20240208	-34.11	45200	20240913	0.44	68900	-34.11	20240208	45200	0.44	20240913	68900	-34.11	20240208	45200	0.44	20240913	0.65	N	215200	100	11 억		3113605	N	N	46	N	00	N
56	20240913	100914	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	45800	-150	5	-0.33	225958050	4967	12.52	45600	46350	45200	59700	32200	45950	45491.86	27.16	0	-1666	48183	47066	46383	45266	44583	46725	44925	12	13750	100	33080	50	1	11461955	5250	5.72	1.11	12	0.04	8006.00	41154.00	68900	20240208	-33.53	45200	20240913	1.33	68900	-33.53	20240208	45200	1.33	20240913	68900	-33.53	20240208	45200	1.33	20240913	0.65	N	215200	100	11 억		3113605	N	N	46	N	00	N
57	20240913	090916	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45650	-300	5	-0.65	43750250	958	2.41	45600	46350	45600	59700	32200	45950	45668.32	27.16	0	-279	48183	47066	46383	45266	44583	46725	44925	12	13750	100	33080	50	1	11461955	5232	5.70	1.11	12	0.01	8006.00	41154.00	68900	20240208	-33.74	45400	20240910	0.55	68900	-33.74	20240208	45400	0.55	20240910	68900	-33.74	20240208	45400	0.55	20240910	0.65	N	215200	100	11 억		3113605	N	N	46	N	00	N
58	20240912	160854	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45950	-50	5	-0.11	1819423850	39479	111.12	47500	47500	45700	59800	32200	46000	46086.21	27.15	0	14023	47566	46782	46116	45332	44666	46725	45275	12	13800	100	33120	50	1	11461955	5267	5.74	1.12	12	0.34	8006.00	41154.00	68900	20240208	-33.31	45400	20240910	1.21	68900	-33.31	20240208	45400	1.21	20240910	68900	-33.31	20240208	45400	1.21	20240910	0.65	N	215200	100	11 억		3112405	N	N	46	N	00	N
59	20240912	150909	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46100	100	2	0.22	1509176850	32729	92.12	47500	47500	45700	59800	32200	46000	46111.30	27.15	0	12425	47566	46782	46116	45332	44666	46725	45275	12	13800	100	33120	50	1	11461955	5284	5.76	1.12	12	0.29	8006.00	41154.00	68900	20240208	-33.09	45400	20240910	1.54	68900	-33.09	20240208	45400	1.54	20240910	68900	-33.09	20240208	45400	1.54	20240910	0.65	N	215200	100	11 억		3112405	N	N	234	N	00	N
60	20240912	140912	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46050	50	2	0.11	1271634200	27573	77.61	47500	47500	45700	59800	32200	46000	46118.82	27.15	0	9453	47566	46782	46116	45332	44666	46725	45275	12	13800	100	33120	50	1	11461955	5278	5.75	1.12	12	0.24	8006.00	41154.00	68900	20240208	-33.16	45400	20240910	1.43	68900	-33.16	20240208	45400	1.43	20240910	68900	-33.16	20240208	45400	1.43	20240910	0.65	N	215200	100	11 억		3112405	N	N	234	N	00	N
61	20240912	130904	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46050	50	2	0.11	1052211750	22807	64.19	47500	47500	45700	59800	32200	46000	46135.47	27.15	0	7504	47566	46782	46116	45332	44666	46725	45275	12	13800	100	33120	50	1	11461955	5278	5.75	1.12	12	0.20	8006.00	41154.00	68900	20240208	-33.16	45400	20240910	1.43	68900	-33.16	20240208	45400	1.43	20240910	68900	-33.16	20240208	45400	1.43	20240910	0.65	N	215200	100	11 억		3112405	N	N	234	N	00	N
62	20240912	120902	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46000	0	3	0.00	825522450	17882	50.33	47500	47500	45700	59800	32200	46000	46165.00	27.15	0	4845	47566	46782	46116	45332	44666	46725	45275	12	13800	100	33120	50	1	11461955	5272	5.75	1.12	12	0.16	8006.00	41154.00	68900	20240208	-33.24	45400	20240910	1.32	68900	-33.24	20240208	45400	1.32	20240910	68900	-33.24	20240208	45400	1.32	20240910	0.65	N	215200	100	11 억		3112405	N	N	234	N	00	N
63	20240912	110902	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45900	-100	5	-0.22	543396300	11749	33.07	47500	47500	45700	59800	32200	46000	46250.43	27.15	0	2582	47566	46782	46116	45332	44666	46725	45275	12	13800	100	33120	50	1	11461955	5261	5.73	1.12	12	0.10	8006.00	41154.00	68900	20240208	-33.38	45400	20240910	1.10	68900	-33.38	20240208	45400	1.10	20240910	68900	-33.38	20240208	45400	1.10	20240910	0.65	N	215200	100	11 억		3112405	N	N	234	N	00	N
64	20240912	100905	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45950	-50	5	-0.11	264669250	5672	15.96	47500	47500	45900	59800	32200	46000	46662.42	27.15	0	-196	47566	46782	46116	45332	44666	46725	45275	12	13800	100	33120	50	1	11461955	5267	5.74	1.12	12	0.05	8006.00	41154.00	68900	20240208	-33.31	45400	20240910	1.21	68900	-33.31	20240208	45400	1.21	20240910	68900	-33.31	20240208	45400	1.21	20240910	0.65	N	215200	100	11 억		3112405	N	N	234	N	00	N
65	20240912	090905	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46800	800	2	1.74	62279850	1319	3.71	47500	47500	46200	59800	32200	46000	47217.48	27.15	0	-27	47566	46782	46116	45332	44666	46725	45275	12	13800	100	33120	50	1	11461955	5364	5.85	1.14	12	0.01	8006.00	41154.00	68900	20240208	-32.08	45400	20240910	3.08	68900	-32.08	20240208	45400	3.08	20240910	68900	-32.08	20240208	45400	3.08	20240910	0.65	N	215200	100	11 억		3112405	N	N	234	N	00	N
66	20240911	160845	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46000	600	2	1.32	1648303650	35519	87.25	46000	46900	45450	59000	31800	45400	46406.25	27.16	0	10955	48133	46766	46083	44716	44033	46425	44375	12	13600	100	32680	50	1	11461955	5272	5.75	1.12	12	0.31	8006.00	41154.00	68900	20240208	-33.24	45400	20240910	1.32	68900	-33.24	20240208	45400	1.32	20240910	68900	-33.24	20240208	45400	1.32	20240910	0.66	N	215200	100	11 억		3112902	N	N	234	N	00	N
67	20240911	150851	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46350	950	2	2.09	1608518150	34659	85.14	46000	46900	45450	59000	31800	45400	46409.83	27.16	0	11004	48133	46766	46083	44716	44033	46425	44375	12	13600	100	32680	50	1	11461955	5313	5.79	1.13	12	0.30	8006.00	41154.00	68900	20240208	-32.73	45400	20240910	2.09	68900	-32.73	20240208	45400	2.09	20240910	68900	-32.73	20240208	45400	2.09	20240910	0.66	N	215200	100	11 억		3112902	N	N	412	N	00	N
68	20240911	140854	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46450	1050	2	2.31	1358137950	29247	71.84	46000	46900	45450	59000	31800	45400	46436.83	27.16	0	10639	48133	46766	46083	44716	44033	46425	44375	12	13600	100	32680	50	1	11461955	5324	5.80	1.13	12	0.26	8006.00	41154.00	68900	20240208	-32.58	45400	20240910	2.31	68900	-32.58	20240208	45400	2.31	20240910	68900	-32.58	20240208	45400	2.31	20240910	0.66	N	215200	100	11 억		3112902	N	N	412	N	00	N
69	20240911	130849	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46850	1450	2	3.19	1193652300	25717	63.17	46000	46900	45450	59000	31800	45400	46414.91	27.16	0	10572	48133	46766	46083	44716	44033	46425	44375	12	13600	100	32680	50	1	11461955	5370	5.85	1.14	12	0.22	8006.00	41154.00	68900	20240208	-32.00	45400	20240910	3.19	68900	-32.00	20240208	45400	3.19	20240910	68900	-32.00	20240208	45400	3.19	20240910	0.66	N	215200	100	11 억		3112902	N	N	412	N	00	N
70	20240911	120854	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46650	1250	2	2.75	988955150	21318	52.37	46000	46900	45450	59000	31800	45400	46390.62	27.16	0	9713	48133	46766	46083	44716	44033	46425	44375	12	13600	100	32680	50	1	11461955	5347	5.83	1.13	12	0.19	8006.00	41154.00	68900	20240208	-32.29	45400	20240910	2.75	68900	-32.29	20240208	45400	2.75	20240910	68900	-32.29	20240208	45400	2.75	20240910	0.66	N	215200	100	11 억		3112902	N	N	412	N	00	N
71	20240911	110844	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46450	1050	2	2.31	772290100	16646	40.89	46000	46900	45450	59000	31800	45400	46394.94	27.16	0	8746	48133	46766	46083	44716	44033	46425	44375	12	13600	100	32680	50	1	11461955	5324	5.80	1.13	12	0.15	8006.00	41154.00	68900	20240208	-32.58	45400	20240910	2.31	68900	-32.58	20240208	45400	2.31	20240910	68900	-32.58	20240208	45400	2.31	20240910	0.66	N	215200	100	11 억		3112902	N	N	412	N	00	N
72	20240911	100841	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46650	1250	2	2.75	523341000	11302	27.76	46000	46800	45450	59000	31800	45400	46305.17	27.16	0	7189	48133	46766	46083	44716	44033	46425	44375	12	13600	100	32680	50	1	11461955	5347	5.83	1.13	12	0.10	8006.00	41154.00	68900	20240208	-32.29	45400	20240910	2.75	68900	-32.29	20240208	45400	2.75	20240910	68900	-32.29	20240208	45400	2.75	20240910	0.66	N	215200	100	11 억		3112902	N	N	412	N	00	N
73	20240911	090856	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45650	250	2	0.55	53235950	1165	2.86	46000	46100	45450	59000	31800	45400	45696.09	27.16	0	383	48133	46766	46083	44716	44033	46425	44375	12	13600	100	32680	50	1	11461955	5232	5.70	1.11	12	0.01	8006.00	41154.00	68900	20240208	-33.74	45400	20240910	0.55	68900	-33.74	20240208	45400	0.55	20240910	68900	-33.74	20240208	45400	0.55	20240910	0.66	N	215200	100	11 억		3112902	N	N	412	N	00	N
74	20240910	160845	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	45400	-1850	5	-3.92	1873583500	40580	163.16	47000	47450	45400	61400	33100	47250	46170.20	27.17	0	2851	48716	47982	47616	46882	46516	47800	46700	12	14150	100	34020	50	1	11461955	5204	5.67	1.10	12	0.35	8006.00	41154.00	68900	20240208	-34.11	45400	20240910	0.00	68900	-34.11	20240208	45400	0.00	20240910	68900	-34.11	20240208	45400	0.00	20240910	0.67	N	215200	100	11 억		3114511	N	N	412	N	00	N
75	20240910	150854	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	45450	-1800	5	-3.81	1648379750	35631	143.26	47000	47450	45400	61400	33100	47250	46262.52	27.17	0	1622	48716	47982	47616	46882	46516	47800	46700	12	14150	100	34020	50	1	11461955	5209	5.68	1.10	12	0.31	8006.00	41154.00	68900	20240208	-34.03	45400	20240910	0.11	68900	-34.03	20240208	45400	0.11	20240910	68900	-34.03	20240208	45400	0.11	20240910	0.67	N	215200	100	11 억		3114511	N	N	45	N	00	N
76	20240910	140847	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	45950	-1300	5	-2.75	1056267700	22646	91.05	47000	47450	45900	61400	33100	47250	46642.57	27.17	0	-1444	48716	47982	47616	46882	46516	47800	46700	12	14150	100	34020	50	1	11461955	5267	5.74	1.12	12	0.20	8006.00	41154.00	68900	20240208	-33.31	45900	20240910	0.11	68900	-33.31	20240208	45900	0.11	20240910	68900	-33.31	20240208	45900	0.11	20240910	0.67	N	215200	100	11 억		3114511	N	N	45	N	00	N
77	20240910	130845	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	46550	-700	5	-1.48	685425600	14628	58.82	47000	47450	46500	61400	33100	47250	46857.10	27.17	0	-2	48716	47982	47616	46882	46516	47800	46700	12	14150	100	34020	50	1	11461955	5336	5.81	1.13	12	0.13	8006.00	41154.00	68900	20240208	-32.44	46500	20240910	0.11	68900	-32.44	20240208	46500	0.11	20240910	68900	-32.44	20240208	46500	0.11	20240910	0.67	N	215200	100	11 억		3114511	N	N	45	N	00	N
78	20240910	120846	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	46650	-600	5	-1.27	581989650	12411	49.90	47000	47450	46500	61400	33100	47250	46893.05	27.17	0	-335	48716	47982	47616	46882	46516	47800	46700	12	14150	100	34020	50	1	11461955	5347	5.83	1.13	12	0.11	8006.00	41154.00	68900	20240208	-32.29	46500	20240910	0.32	68900	-32.29	20240208	46500	0.32	20240910	68900	-32.29	20240208	46500	0.32	20240910	0.67	N	215200	100	11 억		3114511	N	N	45	N	00	N
79	20240910	110844	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	46950	-300	5	-0.63	506060450	10788	43.38	47000	47450	46500	61400	33100	47250	46909.57	27.17	0	121	48716	47982	47616	46882	46516	47800	46700	12	14150	100	34020	50	1	11461955	5381	5.86	1.14	12	0.09	8006.00	41154.00	68900	20240208	-31.86	46500	20240910	0.97	68900	-31.86	20240208	46500	0.97	20240910	68900	-31.86	20240208	46500	0.97	20240910	0.67	N	215200	100	11 억		3114511	N	N	45	N	00	N
80	20240910	100848	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	47150	-100	5	-0.21	455574050	9715	39.06	47000	47450	46500	61400	33100	47250	46893.88	27.17	0	166	48716	47982	47616	46882	46516	47800	46700	12	14150	100	34020	50	1	11461955	5404	5.89	1.15	12	0.08	8006.00	41154.00	68900	20240208	-31.57	46500	20240910	1.40	68900	-31.57	20240208	46500	1.40	20240910	68900	-31.57	20240208	46500	1.40	20240910	0.67	N	215200	100	11 억		3114511	N	N	45	N	00	N
81	20240910	090845	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46900	-350	5	-0.74	134206600	2854	11.48	47000	47450	46850	61400	33100	47250	47024.04	27.17	0	-711	48716	47982	47616	46882	46516	47800	46700	12	14150	100	34020	50	1	11461955	5376	5.86	1.14	12	0.02	8006.00	41154.00	68900	20240208	-31.93	46500	20240805	0.86	68900	-31.93	20240208	46500	0.86	20240805	68900	-31.93	20240208	46500	0.86	20240805	0.67	N	215200	100	11 억		3114511	N	N	45	N	00	N
82	20240909	160829	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47250	-650	5	-1.36	1182242800	24831	94.32	47900	48350	47250	62200	33550	47900	47611.57	27.15	0	9213	50166	49032	48266	47132	46366	48650	46750	12	14300	100	34480	50	1	11461955	5416	5.90	1.15	12	0.22	8006.00	41154.00	68900	20240208	-31.42	46500	20240805	1.61	68900	-31.42	20240208	46500	1.61	20240805	68900	-31.42	20240208	46500	1.61	20240805	0.68	N	215200	100	11 억		3112473	N	N	45	N	00	N
83	20240909	150838	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47400	-500	5	-1.04	1065764050	22371	84.97	47900	48350	47250	62200	33550	47900	47640.43	27.15	0	8247	50166	49032	48266	47132	46366	48650	46750	12	14300	100	34480	50	1	11461955	5433	5.92	1.15	12	0.20	8006.00	41154.00	68900	20240208	-31.20	46500	20240805	1.94	68900	-31.20	20240208	46500	1.94	20240805	68900	-31.20	20240208	46500	1.94	20240805	0.68	N	215200	100	11 억		3112473	N	N	24	N	00	N
84	20240909	140841	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47350	-550	5	-1.15	963319500	20208	76.76	47900	48350	47250	62200	33550	47900	47670.20	27.15	0	6999	50166	49032	48266	47132	46366	48650	46750	12	14300	100	34480	50	1	11461955	5427	5.91	1.15	12	0.18	8006.00	41154.00	68900	20240208	-31.28	46500	20240805	1.83	68900	-31.28	20240208	46500	1.83	20240805	68900	-31.28	20240208	46500	1.83	20240805	0.68	N	215200	100	11 억		3112473	N	N	24	N	00	N
85	20240909	130834	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47500	-400	5	-0.84	825026600	17295	65.69	47900	48350	47250	62200	33550	47900	47703.19	27.15	0	5592	50166	49032	48266	47132	46366	48650	46750	12	14300	100	34480	50	1	11461955	5444	5.93	1.15	12	0.15	8006.00	41154.00	68900	20240208	-31.06	46500	20240805	2.15	68900	-31.06	20240208	46500	2.15	20240805	68900	-31.06	20240208	46500	2.15	20240805	0.68	N	215200	100	11 억		3112473	N	N	24	N	00	N
86	20240909	120832	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47850	-50	5	-0.10	588891950	12330	46.83	47900	48350	47250	62200	33550	47900	47760.90	27.15	0	3315	50166	49032	48266	47132	46366	48650	46750	12	14300	100	34480	50	1	11461955	5485	5.98	1.16	12	0.11	8006.00	41154.00	68900	20240208	-30.55	46500	20240805	2.90	68900	-30.55	20240208	46500	2.90	20240805	68900	-30.55	20240208	46500	2.90	20240805	0.68	N	215200	100	11 억		3112473	N	N	24	N	00	N
87	20240909	110833	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47750	-150	5	-0.31	471662100	9873	37.50	47900	48350	47250	62200	33550	47900	47772.93	27.15	0	2076	50166	49032	48266	47132	46366	48650	46750	12	14300	100	34480	50	1	11461955	5473	5.96	1.16	12	0.09	8006.00	41154.00	68900	20240208	-30.70	46500	20240805	2.69	68900	-30.70	20240208	46500	2.69	20240805	68900	-30.70	20240208	46500	2.69	20240805	0.68	N	215200	100	11 억		3112473	N	N	24	N	00	N
88	20240909	100838	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47500	-400	5	-0.84	357919100	7476	28.40	47900	48350	47450	62200	33550	47900	47875.75	27.15	0	1454	50166	49032	48266	47132	46366	48650	46750	12	14300	100	34480	50	1	11461955	5444	5.93	1.15	12	0.07	8006.00	41154.00	68900	20240208	-31.06	46500	20240805	2.15	68900	-31.06	20240208	46500	2.15	20240805	68900	-31.06	20240208	46500	2.15	20240805	0.68	N	215200	100	11 억		3112473	N	N	24	N	00	N
89	20240909	090832	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47800	-100	5	-0.21	81567150	1706	6.48	47900	47900	47600	62200	33550	47900	47811.93	27.15	0	408	50166	49032	48266	47132	46366	48650	46750	12	14300	100	34480	50	1	11461955	5479	5.97	1.16	12	0.01	8006.00	41154.00	68900	20240208	-30.62	46500	20240805	2.80	68900	-30.62	20240208	46500	2.80	20240805	68900	-30.62	20240208	46500	2.80	20240805	0.68	N	215200	100	11 억		3112473	N	N	24	N	00	N
90	20240906	160819	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47900	-800	5	-1.64	1260668600	26327	95.63	49400	49400	47500	63300	34100	48700	47885.01	27.17	0	7100	50566	49632	48666	47732	46766	50100	48200	12	14600	100	35060	50	1	11461955	5490	5.98	1.16	12	0.23	8006.00	41154.00	68900	20240208	-30.48	46500	20240805	3.01	68900	-30.48	20240208	46500	3.01	20240805	68900	-30.48	20240208	46500	3.01	20240805	0.70	N	215200	100	11 억		3113878	N	N	24	N	00	N
91	20240906	150832	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47650	-1050	5	-2.16	1147268550	23951	87.00	49400	49400	47500	63300	34100	48700	47900.65	27.17	0	6095	50566	49632	48666	47732	46766	50100	48200	12	14600	100	35060	50	1	11461955	5462	5.95	1.16	12	0.21	8006.00	41154.00	68900	20240208	-30.84	46500	20240805	2.47	68900	-30.84	20240208	46500	2.47	20240805	68900	-30.84	20240208	46500	2.47	20240805	0.70	N	215200	100	11 억		3113878	N	N	0	N	00	N
92	20240906	140842	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47750	-950	5	-1.95	1041832200	21742	78.97	49400	49400	47500	63300	34100	48700	47917.96	27.17	0	5759	50566	49632	48666	47732	46766	50100	48200	12	14600	100	35060	50	1	11461955	5473	5.96	1.16	12	0.19	8006.00	41154.00	68900	20240208	-30.70	46500	20240805	2.69	68900	-30.70	20240208	46500	2.69	20240805	68900	-30.70	20240208	46500	2.69	20240805	0.70	N	215200	100	11 억		3113878	N	N	0	N	00	N
93	20240906	130833	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48100	-600	5	-1.23	925671100	19318	70.17	49400	49400	47500	63300	34100	48700	47917.54	27.17	0	4966	50566	49632	48666	47732	46766	50100	48200	12	14600	100	35060	50	1	11461955	5513	6.01	1.17	12	0.17	8006.00	41154.00	68900	20240208	-30.19	46500	20240805	3.44	68900	-30.19	20240208	46500	3.44	20240805	68900	-30.19	20240208	46500	3.44	20240805	0.70	N	215200	100	11 억		3113878	N	N	0	N	00	N
94	20240906	120834	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47850	-850	5	-1.75	790222300	16494	59.91	49400	49400	47500	63300	34100	48700	47909.68	27.17	0	4286	50566	49632	48666	47732	46766	50100	48200	12	14600	100	35060	50	1	11461955	5485	5.98	1.16	12	0.14	8006.00	41154.00	68900	20240208	-30.55	46500	20240805	2.90	68900	-30.55	20240208	46500	2.90	20240805	68900	-30.55	20240208	46500	2.90	20240805	0.70	N	215200	100	11 억		3113878	N	N	0	N	00	N
95	20240906	110835	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47900	-800	5	-1.64	692139450	14449	52.48	49400	49400	47500	63300	34100	48700	47902.24	27.17	0	3847	50566	49632	48666	47732	46766	50100	48200	12	14600	100	35060	50	1	11461955	5490	5.98	1.16	12	0.13	8006.00	41154.00	68900	20240208	-30.48	46500	20240805	3.01	68900	-30.48	20240208	46500	3.01	20240805	68900	-30.48	20240208	46500	3.01	20240805	0.70	N	215200	100	11 억		3113878	N	N	0	N	00	N
96	20240906	100831	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47700	-1000	5	-2.05	434079000	9067	32.93	49400	49400	47500	63300	34100	48700	47874.60	27.17	0	2917	50566	49632	48666	47732	46766	50100	48200	12	14600	100	35060	50	1	11461955	5467	5.96	1.16	12	0.08	8006.00	41154.00	68900	20240208	-30.77	46500	20240805	2.58	68900	-30.77	20240208	46500	2.58	20240805	68900	-30.77	20240208	46500	2.58	20240805	0.70	N	215200	100	11 억		3113878	N	N	0	N	00	N
97	20240906	090832	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48450	-250	5	-0.51	34108950	700	2.54	49400	49400	48250	63300	34100	48700	48727.07	27.17	0	-71	50566	49632	48666	47732	46766	50100	48200	12	14600	100	35060	50	1	11461955	5553	6.05	1.18	12	0.01	8006.00	41154.00	68900	20240208	-29.68	46500	20240805	4.19	68900	-29.68	20240208	46500	4.19	20240805	68900	-29.68	20240208	46500	4.19	20240805	0.70	N	215200	100	11 억		3113878	N	N	0	N	00	N
98	20240905	160819	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48700	1000	2	2.10	1342513050	27528	102.23	47700	49600	47700	62000	33400	47700	48769.01	27.14	0	12113	49300	48500	47800	47000	46300	48150	46650	12	14300	100	34340	50	1	11461955	5582	6.08	1.18	12	0.24	8006.00	41154.00	68900	20240208	-29.32	46500	20240805	4.73	68900	-29.32	20240208	46500	4.73	20240805	68900	-29.32	20240208	46500	4.73	20240805	0.68	N	215200	100	11 억		3110413	N	N	160	N	00	N
99	20240905	150834	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48450	750	2	1.57	1274032150	26116	96.98	47700	49600	47700	62000	33400	47700	48783.59	27.14	0	11346	49300	48500	47800	47000	46300	48150	46650	12	14300	100	34340	50	1	11461955	5553	6.05	1.18	12	0.23	8006.00	41154.00	68900	20240208	-29.68	46500	20240805	4.19	68900	-29.68	20240208	46500	4.19	20240805	68900	-29.68	20240208	46500	4.19	20240805	0.68	N	215200	100	11 억		3110413	N	N	160	N	00	N
100	20240905	140828	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48550	850	2	1.78	1013279600	20734	77.00	47700	49600	47700	62000	33400	47700	48870.44	27.14	0	8050	49300	48500	47800	47000	46300	48150	46650	12	14300	100	34340	50	1	11461955	5565	6.06	1.18	12	0.18	8006.00	41154.00	68900	20240208	-29.54	46500	20240805	4.41	68900	-29.54	20240208	46500	4.41	20240805	68900	-29.54	20240208	46500	4.41	20240805	0.68	N	215200	100	11 억		3110413	N	N	160	N	00	N
101	20240905	130829	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48800	1100	2	2.31	827894650	16925	62.85	47700	49600	47700	62000	33400	47700	48915.49	27.14	0	7187	49300	48500	47800	47000	46300	48150	46650	12	14300	100	34340	50	1	11461955	5593	6.10	1.19	12	0.15	8006.00	41154.00	68900	20240208	-29.17	46500	20240805	4.95	68900	-29.17	20240208	46500	4.95	20240805	68900	-29.17	20240208	46500	4.95	20240805	0.68	N	215200	100	11 억		3110413	N	N	160	N	00	N
102	20240905	120829	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48800	1100	2	2.31	718992350	14692	54.56	47700	49600	47700	62000	33400	47700	48937.68	27.14	0	7048	49300	48500	47800	47000	46300	48150	46650	12	14300	100	34340	50	1	11461955	5593	6.10	1.19	12	0.13	8006.00	41154.00	68900	20240208	-29.17	46500	20240805	4.95	68900	-29.17	20240208	46500	4.95	20240805	68900	-29.17	20240208	46500	4.95	20240805	0.68	N	215200	100	11 억		3110413	N	N	160	N	00	N
103	20240905	110826	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48900	1200	2	2.52	547723050	11195	41.57	47700	49600	47700	62000	33400	47700	48925.69	27.14	0	6203	49300	48500	47800	47000	46300	48150	46650	12	14300	100	34340	50	1	11461955	5605	6.11	1.19	12	0.10	8006.00	41154.00	68900	20240208	-29.03	46500	20240805	5.16	68900	-29.03	20240208	46500	5.16	20240805	68900	-29.03	20240208	46500	5.16	20240805	0.68	N	215200	100	11 억		3110413	N	N	160	N	00	N
104	20240905	100825	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49000	1300	2	2.73	454591850	9296	34.52	47700	49600	47700	62000	33400	47700	48901.88	27.14	0	5726	49300	48500	47800	47000	46300	48150	46650	12	14300	100	34340	50	1	11461955	5616	6.12	1.19	12	0.08	8006.00	41154.00	68900	20240208	-28.88	46500	20240805	5.38	68900	-28.88	20240208	46500	5.38	20240805	68900	-28.88	20240208	46500	5.38	20240805	0.68	N	215200	100	11 억		3110413	N	N	160	N	00	N
105	20240905	090833	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48300	600	2	1.26	7745550	161	0.60	47700	48300	47700	62000	33400	47700	48109.01	27.14	0	18	49300	48500	47800	47000	46300	48150	46650	12	14300	100	34340	50	1	11461955	5536	6.03	1.17	12	0.00	8006.00	41154.00	68900	20240208	-29.90	46500	20240805	3.87	68900	-29.90	20240208	46500	3.87	20240805	68900	-29.90	20240208	46500	3.87	20240805	0.68	N	215200	100	11 억		3110413	N	N	160	N	00	N
106	20240904	160812	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47700	-350	5	-0.73	1285269050	26927	97.73	48500	48600	47100	62400	33650	48050	47731.67	27.14	0	5469	49483	48766	48283	47566	47083	48525	47325	12	14350	100	34590	50	1	11461955	5467	5.96	1.16	12	0.23	8006.00	41154.00	68900	20240208	-30.77	46500	20240805	2.58	68900	-30.77	20240208	46500	2.58	20240805	68900	-30.77	20240208	46500	2.58	20240805	0.69	N	215200	100	11 억		3111049	N	N	160	N	00	N
107	20240904	150817	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47900	-150	5	-0.31	1240066150	25981	94.29	48500	48600	47100	62400	33650	48050	47729.72	27.14	0	5471	49483	48766	48283	47566	47083	48525	47325	12	14350	100	34590	50	1	11461955	5490	5.98	1.16	12	0.23	8006.00	41154.00	68900	20240208	-30.48	46500	20240805	3.01	68900	-30.48	20240208	46500	3.01	20240805	68900	-30.48	20240208	46500	3.01	20240805	0.69	N	215200	100	11 억		3111049	N	N	77	N	00	N
108	20240904	140821	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47800	-250	5	-0.52	1061749750	22257	80.78	48500	48600	47100	62400	33650	48050	47704.07	27.14	0	5713	49483	48766	48283	47566	47083	48525	47325	12	14350	100	34590	50	1	11461955	5479	5.97	1.16	12	0.19	8006.00	41154.00	68900	20240208	-30.62	46500	20240805	2.80	68900	-30.62	20240208	46500	2.80	20240805	68900	-30.62	20240208	46500	2.80	20240805	0.69	N	215200	100	11 억		3111049	N	N	77	N	00	N
109	20240904	130819	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47650	-400	5	-0.83	860963400	18055	65.53	48500	48600	47100	62400	33650	48050	47685.57	27.14	0	4807	49483	48766	48283	47566	47083	48525	47325	12	14350	100	34590	50	1	11461955	5462	5.95	1.16	12	0.16	8006.00	41154.00	68900	20240208	-30.84	46500	20240805	2.47	68900	-30.84	20240208	46500	2.47	20240805	68900	-30.84	20240208	46500	2.47	20240805	0.69	N	215200	100	11 억		3111049	N	N	77	N	00	N
110	20240904	120816	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47750	-300	5	-0.62	739162450	15501	56.26	48500	48600	47100	62400	33650	48050	47684.80	27.14	0	4866	49483	48766	48283	47566	47083	48525	47325	12	14350	100	34590	50	1	11461955	5473	5.96	1.16	12	0.14	8006.00	41154.00	68900	20240208	-30.70	46500	20240805	2.69	68900	-30.70	20240208	46500	2.69	20240805	68900	-30.70	20240208	46500	2.69	20240805	0.69	N	215200	100	11 억		3111049	N	N	77	N	00	N
111	20240904	110814	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47800	-250	5	-0.52	597705050	12546	45.53	48500	48600	47100	62400	33650	48050	47641.05	27.14	0	3917	49483	48766	48283	47566	47083	48525	47325	12	14350	100	34590	50	1	11461955	5479	5.97	1.16	12	0.11	8006.00	41154.00	68900	20240208	-30.62	46500	20240805	2.80	68900	-30.62	20240208	46500	2.80	20240805	68900	-30.62	20240208	46500	2.80	20240805	0.69	N	215200	100	11 억		3111049	N	N	77	N	00	N
112	20240904	100816	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47400	-650	5	-1.35	440443950	9243	33.55	48500	48600	47100	62400	33650	48050	47651.58	27.14	0	2651	49483	48766	48283	47566	47083	48525	47325	12	14350	100	34590	50	1	11461955	5433	5.92	1.15	12	0.08	8006.00	41154.00	68900	20240208	-31.20	46500	20240805	1.94	68900	-31.20	20240208	46500	1.94	20240805	68900	-31.20	20240208	46500	1.94	20240805	0.69	N	215200	100	11 억		3111049	N	N	77	N	00	N
113	20240904	090820	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47700	-350	5	-0.73	146864550	3050	11.07	48500	48600	47100	62400	33650	48050	48152.35	27.14	0	1240	49483	48766	48283	47566	47083	48525	47325	12	14350	100	34590	50	1	11461955	5467	5.96	1.16	12	0.03	8006.00	41154.00	68900	20240208	-30.77	46500	20240805	2.58	68900	-30.77	20240208	46500	2.58	20240805	68900	-30.77	20240208	46500	2.58	20240805	0.69	N	215200	100	11 억		3111049	N	N	77	N	00	N
114	20240903	160805	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48050	-700	5	-1.44	1328039650	27491	128.22	48900	49000	47800	63300	34150	48750	48308.16	27.15	0	3813	50016	49382	48816	48182	47616	49100	47900	12	14550	100	35100	50	1	11461955	5507	6.00	1.17	12	0.24	8006.00	41154.00	68900	20240208	-30.26	46500	20240805	3.33	68900	-30.26	20240208	46500	3.33	20240805	68900	-30.26	20240208	46500	3.33	20240805	0.69	N	215200	100	11 억		3111965	N	N	77	N	00	N
115	20240903	150812	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47950	-800	5	-1.64	1300970350	26928	125.60	48900	49000	47800	63300	34150	48750	48312.92	27.15	0	3978	50016	49382	48816	48182	47616	49100	47900	12	14550	100	35100	50	1	11461955	5496	5.99	1.17	12	0.23	8006.00	41154.00	68900	20240208	-30.41	46500	20240805	3.12	68900	-30.41	20240208	46500	3.12	20240805	68900	-30.41	20240208	46500	3.12	20240805	0.69	N	215200	100	11 억		3111965	N	N	463	N	00	N
116	20240903	140814	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48050	-700	5	-1.44	1175417200	24318	113.42	48900	49000	47800	63300	34150	48750	48335.27	27.15	0	3855	50016	49382	48816	48182	47616	49100	47900	12	14550	100	35100	50	1	11461955	5507	6.00	1.17	12	0.21	8006.00	41154.00	68900	20240208	-30.26	46500	20240805	3.33	68900	-30.26	20240208	46500	3.33	20240805	68900	-30.26	20240208	46500	3.33	20240805	0.69	N	215200	100	11 억		3111965	N	N	463	N	00	N
117	20240903	130813	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48150	-600	5	-1.23	1118654700	23139	107.92	48900	49000	47800	63300	34150	48750	48344.99	27.15	0	3604	50016	49382	48816	48182	47616	49100	47900	12	14550	100	35100	50	1	11461955	5519	6.01	1.17	12	0.20	8006.00	41154.00	68900	20240208	-30.12	46500	20240805	3.55	68900	-30.12	20240208	46500	3.55	20240805	68900	-30.12	20240208	46500	3.55	20240805	0.69	N	215200	100	11 억		3111965	N	N	463	N	00	N
118	20240903	120802	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47900	-850	5	-1.74	1004519350	20757	96.81	48900	49000	47800	63300	34150	48750	48394.25	27.15	0	3541	50016	49382	48816	48182	47616	49100	47900	12	14550	100	35100	50	1	11461955	5490	5.98	1.16	12	0.18	8006.00	41154.00	68900	20240208	-30.48	46500	20240805	3.01	68900	-30.48	20240208	46500	3.01	20240805	68900	-30.48	20240208	46500	3.01	20240805	0.69	N	215200	100	11 억		3111965	N	N	463	N	00	N
119	20240903	110802	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48200	-550	5	-1.13	873160050	18019	84.04	48900	49000	47950	63300	34150	48750	48457.74	27.15	0	4144	50016	49382	48816	48182	47616	49100	47900	12	14550	100	35100	50	1	11461955	5525	6.02	1.17	12	0.16	8006.00	41154.00	68900	20240208	-30.04	46500	20240805	3.66	68900	-30.04	20240208	46500	3.66	20240805	68900	-30.04	20240208	46500	3.66	20240805	0.69	N	215200	100	11 억		3111965	N	N	463	N	00	N
120	20240903	100802	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48700	-50	5	-0.10	391417300	8038	37.49	48900	49000	48400	63300	34150	48750	48695.86	27.15	0	2945	50016	49382	48816	48182	47616	49100	47900	12	14550	100	35100	50	1	11461955	5582	6.08	1.18	12	0.07	8006.00	41154.00	68900	20240208	-29.32	46500	20240805	4.73	68900	-29.32	20240208	46500	4.73	20240805	68900	-29.32	20240208	46500	4.73	20240805	0.69	N	215200	100	11 억		3111965	N	N	463	N	00	N
121	20240903	090804	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48700	-50	5	-0.10	34047450	700	3.26	48900	48900	48400	63300	34150	48750	48639.21	27.15	0	136	50016	49382	48816	48182	47616	49100	47900	12	14550	100	35100	50	1	11461955	5582	6.08	1.18	12	0.01	8006.00	41154.00	68900	20240208	-29.32	46500	20240805	4.73	68900	-29.32	20240208	46500	4.73	20240805	68900	-29.32	20240208	46500	4.73	20240805	0.69	N	215200	100	11 억		3111965	N	N	463	N	00	N
122	20240902	160757	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48750	-500	5	-1.02	1044914650	21434	107.21	49150	49450	48250	64000	34500	49250	48750.33	27.12	0	6168	51416	50332	49716	48632	48016	50025	48325	12	14750	100	35460	50	1	11461955	5588	6.09	1.18	12	0.19	8006.00	41154.00	68900	20240208	-29.25	46500	20240805	4.84	68900	-29.25	20240208	46500	4.84	20240805	68900	-29.25	20240208	46500	4.84	20240805	0.70	N	215200	100	11 억		3108352	N	N	463	N	00	N
123	20240902	150809	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48750	-500	5	-1.02	1003475850	20584	102.96	49150	49450	48250	64000	34500	49250	48750.28	27.12	0	6161	51416	50332	49716	48632	48016	50025	48325	12	14750	100	35460	50	1	11461955	5588	6.09	1.18	12	0.18	8006.00	41154.00	68900	20240208	-29.25	46500	20240805	4.84	68900	-29.25	20240208	46500	4.84	20240805	68900	-29.25	20240208	46500	4.84	20240805	0.70	N	215200	100	11 억		3108352	N	N	184	N	00	N
124	20240902	140806	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48750	-500	5	-1.02	879359000	18040	90.23	49150	49450	48250	64000	34500	49250	48744.96	27.12	0	5454	51416	50332	49716	48632	48016	50025	48325	12	14750	100	35460	50	1	11461955	5588	6.09	1.18	12	0.16	8006.00	41154.00	68900	20240208	-29.25	46500	20240805	4.84	68900	-29.25	20240208	46500	4.84	20240805	68900	-29.25	20240208	46500	4.84	20240805	0.70	N	215200	100	11 억		3108352	N	N	184	N	00	N
125	20240902	130802	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48700	-550	5	-1.12	785171600	16109	80.57	49150	49450	48250	64000	34500	49250	48741.18	27.12	0	5240	51416	50332	49716	48632	48016	50025	48325	12	14750	100	35460	50	1	11461955	5582	6.08	1.18	12	0.14	8006.00	41154.00	68900	20240208	-29.32	46500	20240805	4.73	68900	-29.32	20240208	46500	4.73	20240805	68900	-29.32	20240208	46500	4.73	20240805	0.70	N	215200	100	11 억		3108352	N	N	184	N	00	N
126	20240902	120806	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48650	-600	5	-1.22	561385100	11523	57.64	49150	49450	48250	64000	34500	49250	48718.66	27.12	0	2906	51416	50332	49716	48632	48016	50025	48325	12	14750	100	35460	50	1	11461955	5576	6.08	1.18	12	0.10	8006.00	41154.00	68900	20240208	-29.39	46500	20240805	4.62	68900	-29.39	20240208	46500	4.62	20240805	68900	-29.39	20240208	46500	4.62	20240805	0.70	N	215200	100	11 억		3108352	N	N	184	N	00	N
127	20240902	110758	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48300	-950	5	-1.93	474486550	9728	48.66	49150	49450	48250	64000	34500	49250	48775.34	27.12	0	2151	51416	50332	49716	48632	48016	50025	48325	12	14750	100	35460	50	1	11461955	5536	6.03	1.17	12	0.08	8006.00	41154.00	68900	20240208	-29.90	46500	20240805	3.87	68900	-29.90	20240208	46500	3.87	20240805	68900	-29.90	20240208	46500	3.87	20240805	0.70	N	215200	100	11 억		3108352	N	N	184	N	00	N
128	20240902	100757	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48900	-350	5	-0.71	244208950	4978	24.90	49150	49450	48800	64000	34500	49250	49057.64	27.12	0	694	51416	50332	49716	48632	48016	50025	48325	12	14750	100	35460	50	1	11461955	5605	6.11	1.19	12	0.04	8006.00	41154.00	68900	20240208	-29.03	46500	20240805	5.16	68900	-29.03	20240208	46500	5.16	20240805	68900	-29.03	20240208	46500	5.16	20240805	0.70	N	215200	100	11 억		3108352	N	N	184	N	00	N
129	20240902	090752	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48950	-300	5	-0.61	100976450	2057	10.29	49150	49350	48800	64000	34500	49250	49089.18	27.12	0	-759	51416	50332	49716	48632	48016	50025	48325	12	14750	100	35460	50	1	11461955	5611	6.11	1.19	12	0.02	8006.00	41154.00	68900	20240208	-28.96	46500	20240805	5.27	68900	-28.96	20240208	46500	5.27	20240805	68900	-28.96	20240208	46500	5.27	20240805	0.70	N	215200	100	11 억		3108352	N	N	184	N	00	N