KissMeData/084990/price/prices-20231201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	70	2	1.15	1858861190	306536	27.12	6150	6230	5900	7930	4270	6100	6060.96	8.03	-8494	-9305	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2567	-5.34	1.14	12	0.74	-1155.00	5427.00	12940	20230206	-52.32	3890	20231020	58.61	12940	-52.32	20230206	3890	58.61	20231020	12940	-52.32	20230206	3890	58.61	20231020	0.53	N	084990	500	207 억	3338546	N	N	0	N	N
3	20231229	150733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	70	2	1.15	1858861190	306536	27.12	6150	6230	5900	7930	4270	6100	6060.96	8.03	-8494	-9305	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2567	-5.34	1.14	12	0.74	-1155.00	5427.00	12940	20230206	-52.32	3890	20231020	58.61	12940	-52.32	20230206	3890	58.61	20231020	12940	-52.32	20230206	3890	58.61	20231020	0.53	N	084990	500	207 억	3338546	N	N	0	N	N
4	20231229	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	70	2	1.15	1858861190	306536	27.12	6150	6230	5900	7930	4270	6100	6060.96	8.03	-8494	-9305	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2567	-5.34	1.14	12	0.74	-1155.00	5427.00	12940	20230206	-52.32	3890	20231020	58.61	12940	-52.32	20230206	3890	58.61	20231020	12940	-52.32	20230206	3890	58.61	20231020	0.53	N	084990	500	207 억	3338546	N	N	0	N	N
5	20231229	130733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	70	2	1.15	1858861190	306536	27.12	6150	6230	5900	7930	4270	6100	6060.96	8.03	-8494	-9305	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2567	-5.34	1.14	12	0.74	-1155.00	5427.00	12940	20230206	-52.32	3890	20231020	58.61	12940	-52.32	20230206	3890	58.61	20231020	12940	-52.32	20230206	3890	58.61	20231020	0.53	N	084990	500	207 억	3338546	N	N	0	N	N
6	20231229	120735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	70	2	1.15	1858861190	306536	27.12	6150	6230	5900	7930	4270	6100	6060.96	8.03	-8494	-9305	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2567	-5.34	1.14	12	0.74	-1155.00	5427.00	12940	20230206	-52.32	3890	20231020	58.61	12940	-52.32	20230206	3890	58.61	20231020	12940	-52.32	20230206	3890	58.61	20231020	0.53	N	084990	500	207 억	3338546	N	N	0	N	N
7	20231229	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	70	2	1.15	1858861190	306536	27.12	6150	6230	5900	7930	4270	6100	6060.96	8.03	-8494	-9305	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2567	-5.34	1.14	12	0.74	-1155.00	5427.00	12940	20230206	-52.32	3890	20231020	58.61	12940	-52.32	20230206	3890	58.61	20231020	12940	-52.32	20230206	3890	58.61	20231020	0.53	N	084990	500	207 억	3338546	N	N	0	N	N
8	20231229	100709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	70	2	1.15	1858861190	306536	27.12	6150	6230	5900	7930	4270	6100	6060.96	8.03	-8494	-9305	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2567	-5.34	1.14	12	0.74	-1155.00	5427.00	12940	20230206	-52.32	3890	20231020	58.61	12940	-52.32	20230206	3890	58.61	20231020	12940	-52.32	20230206	3890	58.61	20231020	0.53	N	084990	500	207 억	3338546	N	N	0	N	N
9	20231229	090710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	70	2	1.15	1858861190	306536	27.12	6150	6230	5900	7930	4270	6100	6060.96	8.03	-8494	-9305	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2567	-5.34	1.14	12	0.74	-1155.00	5427.00	12940	20230206	-52.32	3890	20231020	58.61	12940	-52.32	20230206	3890	58.61	20231020	12940	-52.32	20230206	3890	58.61	20231020	0.53	N	084990	500	207 억	3338546	N	N	0	N	N
10	20231228	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	70	2	1.15	1816153770	299624	26.50	6150	6230	5900	7930	4270	6100	6060.96	8.05	0	-9305	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2567	-5.34	1.14	12	0.72	-1155.00	5427.00	12940	20230206	-52.32	3890	20231020	58.61	12940	-52.32	20230206	3890	58.61	20231020	12940	-52.32	20230206	3890	58.61	20231020	0.53	N	084990	500	207 억	3347040	N	N	0	N	N
11	20231228	150708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	10	2	0.16	1684178970	278139	24.60	6150	6230	5900	7930	4270	6100	6055.17	8.05	0	-7787	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2542	-5.29	1.13	12	0.67	-1155.00	5427.00	12940	20230206	-52.78	3890	20231020	57.07	12940	-52.78	20230206	3890	57.07	20231020	12940	-52.78	20230206	3890	57.07	20231020	0.53	N	084990	500	207 억	3347040	N	N	0	N	N
12	20231228	140700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	110	2	1.80	1346972300	223061	19.73	6150	6230	5900	7930	4270	6100	6038.58	8.05	0	-18238	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2583	-5.38	1.14	12	0.54	-1155.00	5427.00	12940	20230206	-52.01	3890	20231020	59.64	12940	-52.01	20230206	3890	59.64	20231020	12940	-52.01	20230206	3890	59.64	20231020	0.53	N	084990	500	207 억	3347040	N	N	0	N	N
13	20231228	130701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-20	5	-0.33	1114368680	185293	16.39	6150	6180	5900	7930	4270	6100	6014.08	8.05	0	-18205	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2529	-5.26	1.12	12	0.45	-1155.00	5427.00	12940	20230206	-53.01	3890	20231020	56.30	12940	-53.01	20230206	3890	56.30	20231020	12940	-53.01	20230206	3890	56.30	20231020	0.53	N	084990	500	207 억	3347040	N	N	0	N	N
14	20231228	120704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	-150	5	-2.46	913923980	152132	13.46	6150	6180	5900	7930	4270	6100	6007.43	8.05	0	-14778	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2475	-5.15	1.10	12	0.37	-1155.00	5427.00	12940	20230206	-54.02	3890	20231020	52.96	12940	-54.02	20230206	3890	52.96	20231020	12940	-54.02	20230206	3890	52.96	20231020	0.53	N	084990	500	207 억	3347040	N	N	0	N	N
15	20231228	110705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	-70	5	-1.15	773474070	128659	11.38	6150	6180	5900	7930	4270	6100	6011.81	8.05	0	-15434	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2508	-5.22	1.11	12	0.31	-1155.00	5427.00	12940	20230206	-53.40	3890	20231020	55.01	12940	-53.40	20230206	3890	55.01	20231020	12940	-53.40	20230206	3890	55.01	20231020	0.53	N	084990	500	207 억	3347040	N	N	0	N	N
16	20231228	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	-160	5	-2.62	538290860	89207	7.89	6150	6180	5940	7930	4270	6100	6034.17	8.05	0	-17413	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2471	-5.14	1.09	12	0.21	-1155.00	5427.00	12940	20230206	-54.10	3890	20231020	52.70	12940	-54.10	20230206	3890	52.70	20231020	12940	-54.10	20230206	3890	52.70	20231020	0.53	N	084990	500	207 억	3347040	N	N	0	N	N
17	20231228	090702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	-30	5	-0.49	161789550	26635	2.36	6150	6180	5950	7930	4270	6100	6074.31	8.05	0	-14781	6780	6440	5960	5620	5140	6610	5790	208	1830	500	4140	10	1	41596529	2525	-5.26	1.12	12	0.06	-1155.00	5427.00	12940	20230206	-53.09	3890	20231020	56.04	12940	-53.09	20230206	3890	56.04	20231020	12940	-53.09	20230206	3890	56.04	20231020	0.53	N	084990	500	207 억	3347040	N	N	0	N	N
18	20231227	160656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	620	2	11.31	6790936920	1126141	301.38	5480	6300	5480	7120	3840	5480	6030.13	7.97	0	25913	6006	5742	5526	5262	5046	5875	5395	208	1640	500	3720	10	1	41596529	2537	-5.28	1.12	12	2.71	-1155.00	5427.00	14150	20221222	-56.89	3890	20231020	56.81	12940	-52.86	20230206	3890	56.81	20231020	12940	-52.86	20230206	3890	56.81	20231020	0.53	N	084990	500	207 억	3314105	N	N	0	N	N
19	20231227	150706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	440	2	8.03	6625669620	1098708	294.03	5480	6300	5480	7120	3840	5480	6030.42	7.97	0	30183	6006	5742	5526	5262	5046	5875	5395	208	1640	500	3720	10	1	41596529	2463	-5.13	1.09	12	2.64	-1155.00	5427.00	14150	20221222	-58.16	3890	20231020	52.19	12940	-54.25	20230206	3890	52.19	20231020	12940	-54.25	20230206	3890	52.19	20231020	0.53	N	084990	500	207 억	3314105	N	N	0	N	N
20	20231227	140704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	420	2	7.66	6356831460	1053244	281.87	5480	6300	5480	7120	3840	5480	6035.48	7.97	0	28404	6006	5742	5526	5262	5046	5875	5395	208	1640	500	3720	10	1	41596529	2454	-5.11	1.09	12	2.53	-1155.00	5427.00	14150	20221222	-58.30	3890	20231020	51.67	12940	-54.40	20230206	3890	51.67	20231020	12940	-54.40	20230206	3890	51.67	20231020	0.53	N	084990	500	207 억	3314105	N	N	0	N	N
21	20231227	130657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	520	2	9.49	5985761350	991025	265.22	5480	6300	5480	7120	3840	5480	6039.97	7.97	0	16561	6006	5742	5526	5262	5046	5875	5395	208	1640	500	3720	10	1	41596529	2496	-5.19	1.11	12	2.38	-1155.00	5427.00	14150	20221222	-57.60	3890	20231020	54.24	12940	-53.63	20230206	3890	54.24	20231020	12940	-53.63	20230206	3890	54.24	20231020	0.53	N	084990	500	207 억	3314105	N	N	0	N	N
22	20231227	120659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	570	2	10.40	4710089330	778816	208.43	5480	6300	5480	7120	3840	5480	6047.76	7.97	0	50835	6006	5742	5526	5262	5046	5875	5395	208	1640	500	3720	10	1	41596529	2517	-5.24	1.11	12	1.87	-1155.00	5427.00	14150	20221222	-57.24	3890	20231020	55.53	12940	-53.25	20230206	3890	55.53	20231020	12940	-53.25	20230206	3890	55.53	20231020	0.53	N	084990	500	207 억	3314105	N	N	0	N	N
23	20231227	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	630	2	11.50	4074726920	674566	180.53	5480	6300	5480	7120	3840	5480	6040.52	7.97	0	31619	6006	5742	5526	5262	5046	5875	5395	208	1640	500	3720	10	1	41596529	2542	-5.29	1.13	12	1.62	-1155.00	5427.00	14150	20221222	-56.82	3890	20231020	57.07	12940	-52.78	20230206	3890	57.07	20231020	12940	-52.78	20230206	3890	57.07	20231020	0.53	N	084990	500	207 억	3314105	N	N	0	N	N
24	20231227	100703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	500	2	9.12	1168471980	201488	53.92	5480	6000	5480	7120	3840	5480	5799.21	7.97	0	21789	6006	5742	5526	5262	5046	5875	5395	208	1640	500	3720	10	1	41596529	2487	-5.18	1.10	12	0.48	-1155.00	5427.00	14150	20221222	-57.74	3890	20231020	53.73	12940	-53.79	20230206	3890	53.73	20231020	12940	-53.79	20230206	3890	53.73	20231020	0.53	N	084990	500	207 억	3314105	N	N	0	N	N
25	20231227	090704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	70	2	1.28	11674630	2120	0.57	5480	5560	5480	7120	3840	5480	5506.90	7.97	0	-595	6006	5742	5526	5262	5046	5875	5395	208	1640	500	3720	10	1	41596529	2309	-4.81	1.02	12	0.01	-1155.00	5427.00	14150	20221222	-60.78	3890	20231020	42.67	12940	-57.11	20230206	3890	42.67	20231020	12940	-57.11	20230206	3890	42.67	20231020	0.53	N	084990	500	207 억	3314105	N	N	0	N	N
26	20231226	160704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	170	2	3.20	2075367000	371690	96.59	5310	5790	5310	6900	3720	5310	5583.68	7.85	0	48069	5943	5626	5463	5146	4983	5545	5065	208	1590	500	3610	10	1	41596529	2279	-4.74	1.01	12	0.89	-1155.00	5427.00	14150	20221222	-61.27	3890	20231020	40.87	12940	-57.65	20230206	3890	40.87	20231020	12940	-57.65	20230206	3890	40.87	20231020	0.48	N	084990	500	207 억	3264291	N	N	0	N	N
27	20231226	150701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	200	2	3.77	1972250180	352940	91.71	5310	5790	5310	6900	3720	5310	5588.06	7.85	0	42597	5943	5626	5463	5146	4983	5545	5065	208	1590	500	3610	10	1	41596529	2292	-4.77	1.02	12	0.85	-1155.00	5427.00	14150	20221222	-61.06	3890	20231020	41.65	12940	-57.42	20230206	3890	41.65	20231020	12940	-57.42	20230206	3890	41.65	20231020	0.48	N	084990	500	207 억	3264291	N	N	0	N	N
28	20231226	140704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	230	2	4.33	1779768320	318208	82.69	5310	5790	5310	6900	3720	5310	5593.10	7.85	0	40065	5943	5626	5463	5146	4983	5545	5065	208	1590	500	3610	10	1	41596529	2304	-4.80	1.02	12	0.76	-1155.00	5427.00	14150	20221222	-60.85	3890	20231020	42.42	12940	-57.19	20230206	3890	42.42	20231020	12940	-57.19	20230206	3890	42.42	20231020	0.48	N	084990	500	207 억	3264291	N	N	0	N	N
29	20231226	130703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	260	2	4.90	1693002770	302578	78.63	5310	5790	5310	6900	3720	5310	5595.26	7.85	0	40418	5943	5626	5463	5146	4983	5545	5065	208	1590	500	3610	10	1	41596529	2317	-4.82	1.03	12	0.73	-1155.00	5427.00	14150	20221222	-60.64	3890	20231020	43.19	12940	-56.96	20230206	3890	43.19	20231020	12940	-56.96	20230206	3890	43.19	20231020	0.48	N	084990	500	207 억	3264291	N	N	0	N	N
30	20231226	120702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	290	2	5.46	1564735290	279543	72.64	5310	5790	5310	6900	3720	5310	5597.48	7.85	0	37391	5943	5626	5463	5146	4983	5545	5065	208	1590	500	3610	10	1	41596529	2329	-4.85	1.03	12	0.67	-1155.00	5427.00	14150	20221222	-60.42	3890	20231020	43.96	12940	-56.72	20230206	3890	43.96	20231020	12940	-56.72	20230206	3890	43.96	20231020	0.48	N	084990	500	207 억	3264291	N	N	0	N	N
31	20231226	110705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	270	2	5.08	1483341910	264994	68.86	5310	5790	5310	6900	3720	5310	5597.64	7.85	0	38735	5943	5626	5463	5146	4983	5545	5065	208	1590	500	3610	10	1	41596529	2321	-4.83	1.03	12	0.64	-1155.00	5427.00	14150	20221222	-60.57	3890	20231020	43.44	12940	-56.88	20230206	3890	43.44	20231020	12940	-56.88	20230206	3890	43.44	20231020	0.48	N	084990	500	207 억	3264291	N	N	0	N	N
32	20231226	100702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	320	2	6.03	863465800	156154	40.58	5310	5650	5310	6900	3720	5310	5529.58	7.85	0	28709	5943	5626	5463	5146	4983	5545	5065	208	1590	500	3610	10	1	41596529	2342	-4.87	1.04	12	0.38	-1155.00	5427.00	14150	20221222	-60.21	3890	20231020	44.73	12940	-56.49	20230206	3890	44.73	20231020	12940	-56.49	20230206	3890	44.73	20231020	0.48	N	084990	500	207 억	3264291	N	N	0	N	N
33	20231226	090703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	130	2	2.45	58113840	10849	2.82	5310	5440	5310	6900	3720	5310	5356.61	7.85	0	-83	5943	5626	5463	5146	4983	5545	5065	208	1590	500	3610	10	1	41596529	2263	-4.71	1.00	12	0.03	-1155.00	5427.00	14150	20221222	-61.55	3890	20231020	39.85	12940	-57.96	20230206	3890	39.85	20231020	12940	-57.96	20230206	3890	39.85	20231020	0.48	N	084990	500	207 억	3264291	N	N	0	N	N
34	20231222	160654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	-290	5	-5.18	2092071370	381818	24.58	5550	5780	5300	7280	3920	5600	5479.47	7.91	0	-27802	6700	6150	5850	5300	5000	6000	5150	208	1680	500	3800	10	1	41596529	2209	-4.60	0.98	12	0.92	-1155.00	5427.00	14150	20221222	-62.47	3890	20231020	36.50	12940	-58.96	20230206	3890	36.50	20231020	14150	-62.47	20221222	3890	36.50	20231020	0.47	N	084990	500	207 억	3292099	N	N	0	N	N
35	20231222	150651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	-270	5	-4.82	1926572590	350681	22.58	5550	5780	5300	7280	3920	5600	5493.80	7.91	0	-24297	6700	6150	5850	5300	5000	6000	5150	208	1680	500	3800	10	1	41596529	2217	-4.61	0.98	12	0.84	-1155.00	5427.00	14150	20221222	-62.33	3890	20231020	37.02	12940	-58.81	20230206	3890	37.02	20231020	14150	-62.33	20221222	3890	37.02	20231020	0.47	N	084990	500	207 억	3292099	N	N	0	N	N
36	20231222	140648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-120	5	-2.14	1374417720	248465	16.00	5550	5780	5440	7280	3920	5600	5531.63	7.91	0	-30269	6700	6150	5850	5300	5000	6000	5150	208	1680	500	3800	10	1	41596529	2279	-4.74	1.01	12	0.60	-1155.00	5427.00	14150	20221222	-61.27	3890	20231020	40.87	12940	-57.65	20230206	3890	40.87	20231020	14150	-61.27	20221222	3890	40.87	20231020	0.47	N	084990	500	207 억	3292099	N	N	0	N	N
37	20231222	130650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-120	5	-2.14	1244168020	224785	14.47	5550	5780	5440	7280	3920	5600	5534.92	7.91	0	-24065	6700	6150	5850	5300	5000	6000	5150	208	1680	500	3800	10	1	41596529	2279	-4.74	1.01	12	0.54	-1155.00	5427.00	14150	20221222	-61.27	3890	20231020	40.87	12940	-57.65	20230206	3890	40.87	20231020	14150	-61.27	20221222	3890	40.87	20231020	0.47	N	084990	500	207 억	3292099	N	N	0	N	N
38	20231222	120649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-80	5	-1.43	1070507740	193212	12.44	5550	5780	5440	7280	3920	5600	5540.58	7.91	0	-15052	6700	6150	5850	5300	5000	6000	5150	208	1680	500	3800	10	1	41596529	2296	-4.78	1.02	12	0.46	-1155.00	5427.00	14150	20221222	-60.99	3890	20231020	41.90	12940	-57.34	20230206	3890	41.90	20231020	14150	-60.99	20221222	3890	41.90	20231020	0.47	N	084990	500	207 억	3292099	N	N	0	N	N
39	20231222	110649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-90	5	-1.61	982420820	177198	11.41	5550	5780	5440	7280	3920	5600	5544.19	7.91	0	-11088	6700	6150	5850	5300	5000	6000	5150	208	1680	500	3800	10	1	41596529	2292	-4.77	1.02	12	0.43	-1155.00	5427.00	14150	20221222	-61.06	3890	20231020	41.65	12940	-57.42	20230206	3890	41.65	20231020	14150	-61.06	20221222	3890	41.65	20231020	0.47	N	084990	500	207 억	3292099	N	N	0	N	N
40	20231222	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-130	5	-2.32	822842800	148280	9.55	5550	5780	5440	7280	3920	5600	5549.25	7.91	0	-8465	6700	6150	5850	5300	5000	6000	5150	208	1680	500	3800	10	1	41596529	2275	-4.74	1.01	12	0.36	-1155.00	5427.00	14150	20221222	-61.34	3890	20231020	40.62	12940	-57.73	20230206	3890	40.62	20231020	14150	-61.34	20221222	3890	40.62	20231020	0.47	N	084990	500	207 억	3292099	N	N	0	N	N
41	20231222	090649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	30	2	0.54	143281930	25335	1.63	5550	5740	5540	7280	3920	5600	5655.52	7.91	0	-3922	6700	6150	5850	5300	5000	6000	5150	208	1680	500	3800	10	1	41596529	2342	-4.87	1.04	12	0.06	-1155.00	5427.00	14150	20221222	-60.21	3890	20231020	44.73	12940	-56.49	20230206	3890	44.73	20231020	14150	-60.21	20221222	3890	44.73	20231020	0.47	N	084990	500	207 억	3292099	N	N	0	N	N
42	20231221	160645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	180	2	3.32	9009272410	1546300	1112.88	6190	6400	5550	7040	3800	5420	5826.48	8.36	-4524	-183915	5673	5546	5423	5296	5173	5485	5235	208	1620	500	3680	10	1	41596529	2329	-4.85	1.03	12	3.72	-1155.00	5427.00	14150	20221222	-60.42	3890	20231020	43.96	12940	-56.72	20230206	3890	43.96	20231020	14150	-60.42	20221222	3890	43.96	20231020	0.48	N	084990	500	207 억	3477529	N	N	0	N	N
43	20231221	150647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	250	2	4.61	8692850840	1490030	1072.38	6190	6400	5550	7040	3800	5420	5834.07	8.36	-4524	-194413	5673	5546	5423	5296	5173	5485	5235	208	1620	500	3680	10	1	41596529	2359	-4.91	1.04	12	3.58	-1155.00	5427.00	14150	20221222	-59.93	3890	20231020	45.76	12940	-56.18	20230206	3890	45.76	20231020	14150	-59.93	20221222	3890	45.76	20231020	0.48	N	084990	500	207 억	3477529	N	N	0	N	N
44	20231221	140646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	280	2	5.17	8430234180	1443801	1039.11	6190	6400	5550	7040	3800	5420	5838.98	8.36	-4524	-192960	5673	5546	5423	5296	5173	5485	5235	208	1620	500	3680	10	1	41596529	2371	-4.94	1.05	12	3.47	-1155.00	5427.00	14150	20221222	-59.72	3890	20231020	46.53	12940	-55.95	20230206	3890	46.53	20231020	14150	-59.72	20221222	3890	46.53	20231020	0.48	N	084990	500	207 억	3477529	N	N	0	N	N
45	20231221	130645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	290	2	5.35	8166599850	1397696	1005.93	6190	6400	5550	7040	3800	5420	5842.97	8.36	-4524	-192644	5673	5546	5423	5296	5173	5485	5235	208	1620	500	3680	10	1	41596529	2375	-4.94	1.05	12	3.36	-1155.00	5427.00	14150	20221222	-59.65	3890	20231020	46.79	12940	-55.87	20230206	3890	46.79	20231020	14150	-59.65	20221222	3890	46.79	20231020	0.48	N	084990	500	207 억	3477529	N	N	0	N	N
46	20231221	120649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	320	2	5.90	7848172130	1341887	965.76	6190	6400	5550	7040	3800	5420	5848.68	8.36	-4524	-171160	5673	5546	5423	5296	5173	5485	5235	208	1620	500	3680	10	1	41596529	2388	-4.97	1.06	12	3.23	-1155.00	5427.00	14150	20221222	-59.43	3890	20231020	47.56	12940	-55.64	20230206	3890	47.56	20231020	14150	-59.43	20221222	3890	47.56	20231020	0.48	N	084990	500	207 억	3477529	N	N	0	N	N
47	20231221	110649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	300	2	5.54	7473157360	1276652	918.81	6190	6400	5550	7040	3800	5420	5853.79	8.36	-4524	-153991	5673	5546	5423	5296	5173	5485	5235	208	1620	500	3680	10	1	41596529	2379	-4.95	1.05	12	3.07	-1155.00	5427.00	14150	20221222	-59.58	3890	20231020	47.04	12940	-55.80	20230206	3890	47.04	20231020	14150	-59.58	20221222	3890	47.04	20231020	0.48	N	084990	500	207 억	3477529	N	N	0	N	N
48	20231221	100646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	480	2	8.86	6511247560	1110505	799.23	6190	6400	5550	7040	3800	5420	5863.41	8.36	-4524	-127181	5673	5546	5423	5296	5173	5485	5235	208	1620	500	3680	10	1	41596529	2454	-5.11	1.09	12	2.67	-1155.00	5427.00	14150	20221222	-58.30	3890	20231020	51.67	12940	-54.40	20230206	3890	51.67	20231020	14150	-58.30	20221222	3890	51.67	20231020	0.48	N	084990	500	207 억	3477529	N	N	0	N	N
49	20231221	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	370	2	6.83	2277848550	378032	272.07	6190	6400	5720	7040	3800	5420	6025.90	8.36	-4524	-50337	5673	5546	5423	5296	5173	5485	5235	208	1620	500	3680	10	1	41596529	2408	-5.01	1.07	12	0.91	-1155.00	5427.00	14150	20221222	-59.08	3890	20231020	48.84	12940	-55.26	20230206	3890	48.84	20231020	14150	-59.08	20221222	3890	48.84	20231020	0.48	N	084990	500	207 억	3477529	N	N	0	N	N
50	20231220	160648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-40	5	-0.73	743249250	137459	71.13	5460	5550	5300	7090	3830	5460	5407.00	8.48	-6712	-40339	5740	5600	5450	5310	5160	5670	5380	208	1630	500	3710	10	1	41596529	2255	-4.69	1.00	12	0.33	-1155.00	5427.00	14150	20221222	-61.70	3890	20231020	39.33	12940	-58.11	20230206	3890	39.33	20231020	14150	-61.70	20221222	3890	39.33	20231020	0.48	N	084990	500	207 억	3526263	N	N	0	N	N
51	20231220	150723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-110	5	-2.01	684850530	126601	65.51	5460	5550	5300	7090	3830	5460	5409.52	8.48	-6712	-37998	5740	5600	5450	5310	5160	5670	5380	208	1630	500	3710	10	1	41596529	2225	-4.63	0.99	12	0.30	-1155.00	5427.00	14150	20221222	-62.19	3890	20231020	37.53	12940	-58.66	20230206	3890	37.53	20231020	14150	-62.19	20221222	3890	37.53	20231020	0.48	N	084990	500	207 억	3526263	N	N	0	N	N
52	20231220	140731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	-140	5	-2.56	586333610	108129	55.95	5460	5550	5300	7090	3830	5460	5422.54	8.48	-6712	-31095	5740	5600	5450	5310	5160	5670	5380	208	1630	500	3710	10	1	41596529	2213	-4.61	0.98	12	0.26	-1155.00	5427.00	14150	20221222	-62.40	3890	20231020	36.76	12940	-58.89	20230206	3890	36.76	20231020	14150	-62.40	20221222	3890	36.76	20231020	0.48	N	084990	500	207 억	3526263	N	N	0	N	N
53	20231220	130726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	-100	5	-1.83	483434670	88835	45.97	5460	5550	5350	7090	3830	5460	5441.94	8.48	-6712	-30005	5740	5600	5450	5310	5160	5670	5380	208	1630	500	3710	10	1	41596529	2230	-4.64	0.99	12	0.21	-1155.00	5427.00	14150	20221222	-62.12	3890	20231020	37.79	12940	-58.58	20230206	3890	37.79	20231020	14150	-62.12	20221222	3890	37.79	20231020	0.48	N	084990	500	207 억	3526263	N	N	0	N	N
54	20231220	120644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-70	5	-1.28	415382670	76162	39.41	5460	5550	5370	7090	3830	5460	5453.94	8.48	-6712	-25285	5740	5600	5450	5310	5160	5670	5380	208	1630	500	3710	10	1	41596529	2242	-4.67	0.99	12	0.18	-1155.00	5427.00	14150	20221222	-61.91	3890	20231020	38.56	12940	-58.35	20230206	3890	38.56	20231020	14150	-61.91	20221222	3890	38.56	20231020	0.48	N	084990	500	207 억	3526263	N	N	0	N	N
55	20231220	110647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-70	5	-1.28	345560100	63210	32.71	5460	5550	5380	7090	3830	5460	5466.86	8.48	-6712	-22228	5740	5600	5450	5310	5160	5670	5380	208	1630	500	3710	10	1	41596529	2242	-4.67	0.99	12	0.15	-1155.00	5427.00	14150	20221222	-61.91	3890	20231020	38.56	12940	-58.35	20230206	3890	38.56	20231020	14150	-61.91	20221222	3890	38.56	20231020	0.48	N	084990	500	207 억	3526263	N	N	0	N	N
56	20231220	100646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	30	2	0.55	187699470	34254	17.72	5460	5550	5380	7090	3830	5460	5479.64	8.48	-6712	-12588	5740	5600	5450	5310	5160	5670	5380	208	1630	500	3710	10	1	41596529	2284	-4.75	1.01	12	0.08	-1155.00	5427.00	14150	20221222	-61.20	3890	20231020	41.13	12940	-57.57	20230206	3890	41.13	20231020	14150	-61.20	20221222	3890	41.13	20231020	0.48	N	084990	500	207 억	3526263	N	N	0	N	N
57	20231220	090646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	10	2	0.18	26604890	4889	2.53	5460	5470	5400	7090	3830	5460	5441.79	8.48	-6712	-2256	5740	5600	5450	5310	5160	5670	5380	208	1630	500	3710	10	1	41596529	2275	-4.74	1.01	12	0.01	-1155.00	5427.00	14150	20221222	-61.34	3890	20231020	40.62	12940	-57.73	20230206	3890	40.62	20231020	14150	-61.34	20221222	3890	40.62	20231020	0.48	N	084990	500	207 억	3526263	N	N	0	N	N
58	20231219	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	80	2	1.49	1045979320	192232	90.07	5340	5590	5300	6990	3770	5380	5441.17	8.20	10200	14147	6173	5776	5563	5166	4953	5670	5060	208	1610	500	3650	10	1	41596529	2271	-4.73	1.01	12	0.46	-1155.00	5427.00	14150	20221222	-61.41	3890	20231020	40.36	12940	-57.81	20230206	3890	40.36	20231020	14150	-61.41	20221222	3890	40.36	20231020	0.47	N	084990	500	207 억	3411164	N	N	0	N	N
59	20231219	150648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	90	2	1.67	982940140	180702	84.67	5340	5590	5300	6990	3770	5380	5439.56	8.20	10200	16485	6173	5776	5563	5166	4953	5670	5060	208	1610	500	3650	10	1	41596529	2275	-4.74	1.01	12	0.43	-1155.00	5427.00	14150	20221222	-61.34	3890	20231020	40.62	12940	-57.73	20230206	3890	40.62	20231020	14150	-61.34	20221222	3890	40.62	20231020	0.47	N	084990	500	207 억	3411164	N	N	0	N	N
60	20231219	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	150	2	2.79	887648390	163336	76.53	5340	5590	5300	6990	3770	5380	5434.49	8.20	10200	15531	6173	5776	5563	5166	4953	5670	5060	208	1610	500	3650	10	1	41596529	2300	-4.79	1.02	12	0.39	-1155.00	5427.00	14150	20221222	-60.92	3890	20231020	42.16	12940	-57.26	20230206	3890	42.16	20231020	14150	-60.92	20221222	3890	42.16	20231020	0.47	N	084990	500	207 억	3411164	N	N	0	N	N
61	20231219	130648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	90	2	1.67	836557650	154013	72.16	5340	5590	5300	6990	3770	5380	5431.73	8.20	10200	17167	6173	5776	5563	5166	4953	5670	5060	208	1610	500	3650	10	1	41596529	2275	-4.74	1.01	12	0.37	-1155.00	5427.00	14150	20221222	-61.34	3890	20231020	40.62	12940	-57.73	20230206	3890	40.62	20231020	14150	-61.34	20221222	3890	40.62	20231020	0.47	N	084990	500	207 억	3411164	N	N	0	N	N
62	20231219	120648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	130	2	2.42	754733590	139117	65.18	5340	5590	5300	6990	3770	5380	5425.17	8.20	10200	21402	6173	5776	5563	5166	4953	5670	5060	208	1610	500	3650	10	1	41596529	2292	-4.77	1.02	12	0.33	-1155.00	5427.00	14150	20221222	-61.06	3890	20231020	41.65	12940	-57.42	20230206	3890	41.65	20231020	14150	-61.06	20221222	3890	41.65	20231020	0.47	N	084990	500	207 억	3411164	N	N	0	N	N
63	20231219	110646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	140	2	2.60	719643710	132750	62.20	5340	5590	5300	6990	3770	5380	5421.04	8.20	10200	22595	6173	5776	5563	5166	4953	5670	5060	208	1610	500	3650	10	1	41596529	2296	-4.78	1.02	12	0.32	-1155.00	5427.00	14150	20221222	-60.99	3890	20231020	41.90	12940	-57.34	20230206	3890	41.90	20231020	14150	-60.99	20221222	3890	41.90	20231020	0.47	N	084990	500	207 억	3411164	N	N	0	N	N
64	20231219	100645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	110	2	2.04	618385690	114215	53.52	5340	5590	5300	6990	3770	5380	5414.22	8.20	10200	22702	6173	5776	5563	5166	4953	5670	5060	208	1610	500	3650	10	1	41596529	2284	-4.75	1.01	12	0.27	-1155.00	5427.00	14150	20221222	-61.20	3890	20231020	41.13	12940	-57.57	20230206	3890	41.13	20231020	14150	-61.20	20221222	3890	41.13	20231020	0.47	N	084990	500	207 억	3411164	N	N	0	N	N
65	20231219	090643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-10	5	-0.19	194667890	36328	17.02	5340	5440	5340	6990	3770	5380	5358.62	8.20	10200	10102	6173	5776	5563	5166	4953	5670	5060	208	1610	500	3650	10	1	41596529	2234	-4.65	0.99	12	0.09	-1155.00	5427.00	14150	20221222	-62.05	3890	20231020	38.05	12940	-58.50	20230206	3890	38.05	20231020	14150	-62.05	20221222	3890	38.05	20231020	0.47	N	084990	500	207 억	3411164	N	N	0	N	N
66	20231218	160643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-290	5	-5.11	1186033850	212145	63.28	5600	5960	5350	7370	3970	5670	5590.68	8.38	-110	-80899	6063	5866	5543	5346	5023	5705	5185	208	1700	500	3850	10	1	41596529	2238	-4.66	0.99	12	0.51	-1155.00	5427.00	14200	20221214	-62.11	3890	20231020	38.30	12940	-58.42	20230206	3890	38.30	20231020	14150	-61.98	20221222	3890	38.30	20231020	0.47	N	084990	500	207 억	3486870	N	N	1	N	N
67	20231218	150645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-250	5	-4.41	1061876030	189224	56.45	5600	5960	5400	7370	3970	5670	5611.74	8.38	-110	-71368	6063	5866	5543	5346	5023	5705	5185	208	1700	500	3850	10	1	41596529	2255	-4.69	1.00	12	0.45	-1155.00	5427.00	14200	20221214	-61.83	3890	20231020	39.33	12940	-58.11	20230206	3890	39.33	20231020	14150	-61.70	20221222	3890	39.33	20231020	0.47	N	084990	500	207 억	3486870	N	N	1	N	N
68	20231218	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-130	5	-2.29	868643240	153980	45.93	5600	5960	5530	7370	3970	5670	5641.27	8.38	-110	-57290	6063	5866	5543	5346	5023	5705	5185	208	1700	500	3850	10	1	41596529	2304	-4.80	1.02	12	0.37	-1155.00	5427.00	14200	20221214	-60.99	3890	20231020	42.42	12940	-57.19	20230206	3890	42.42	20231020	14150	-60.85	20221222	3890	42.42	20231020	0.47	N	084990	500	207 억	3486870	N	N	1	N	N
69	20231218	130642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-110	5	-1.94	765434250	135365	40.38	5600	5960	5540	7370	3970	5670	5654.59	8.38	-110	-45405	6063	5866	5543	5346	5023	5705	5185	208	1700	500	3850	10	1	41596529	2313	-4.81	1.02	12	0.33	-1155.00	5427.00	14200	20221214	-60.85	3890	20231020	42.93	12940	-57.03	20230206	3890	42.93	20231020	14150	-60.71	20221222	3890	42.93	20231020	0.47	N	084990	500	207 억	3486870	N	N	1	N	N
70	20231218	120638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-80	5	-1.41	686361970	121158	36.14	5600	5960	5540	7370	3970	5670	5665.02	8.38	-110	-36359	6063	5866	5543	5346	5023	5705	5185	208	1700	500	3850	10	1	41596529	2325	-4.84	1.03	12	0.29	-1155.00	5427.00	14200	20221214	-60.63	3890	20231020	43.70	12940	-56.80	20230206	3890	43.70	20231020	14150	-60.49	20221222	3890	43.70	20231020	0.47	N	084990	500	207 억	3486870	N	N	1	N	N
71	20231218	110641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-10	5	-0.18	469821830	82504	24.61	5600	5960	5540	7370	3970	5670	5694.53	8.38	-110	-15491	6063	5866	5543	5346	5023	5705	5185	208	1700	500	3850	10	1	41596529	2354	-4.90	1.04	12	0.20	-1155.00	5427.00	14200	20221214	-60.14	3890	20231020	45.50	12940	-56.26	20230206	3890	45.50	20231020	14150	-60.00	20221222	3890	45.50	20231020	0.47	N	084990	500	207 억	3486870	N	N	1	N	N
72	20231218	100639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	20	2	0.35	339540640	59595	17.78	5600	5960	5540	7370	3970	5670	5697.47	8.38	-110	-10644	6063	5866	5543	5346	5023	5705	5185	208	1700	500	3850	10	1	41596529	2367	-4.93	1.05	12	0.14	-1155.00	5427.00	14200	20221214	-59.93	3890	20231020	46.27	12940	-56.03	20230206	3890	46.27	20231020	14150	-59.79	20221222	3890	46.27	20231020	0.47	N	084990	500	207 억	3486870	N	N	1	N	N
73	20231218	090637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	50	2	0.88	111957280	19589	5.84	5600	5960	5540	7370	3970	5670	5715.31	8.38	-110	-2916	6063	5866	5543	5346	5023	5705	5185	208	1700	500	3850	10	1	41596529	2379	-4.95	1.05	12	0.05	-1155.00	5427.00	14200	20221214	-59.72	3890	20231020	47.04	12940	-55.80	20230206	3890	47.04	20231020	14150	-59.58	20221222	3890	47.04	20231020	0.47	N	084990	500	207 억	3486870	N	N	1	N	N
74	20231215	160639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-10	5	-0.18	1842894620	334594	24.41	5690	5740	5220	7380	3980	5680	5507.78	8.33	0	-27416	6860	6270	5740	5150	4620	6005	4885	208	1700	500	3860	10	1	41596529	2359	-4.91	1.04	12	0.80	-1155.00	5427.00	14200	20221214	-60.07	3890	20231020	45.76	12940	-56.18	20230206	3890	45.76	20231020	14150	-59.93	20221222	3890	45.76	20231020	0.46	N	084990	500	207 억	3463393	N	N	1	N	N
75	20231215	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-140	5	-2.46	1556567240	283934	20.71	5690	5740	5220	7380	3980	5680	5482.14	8.33	0	-39632	6860	6270	5740	5150	4620	6005	4885	208	1700	500	3860	10	1	41596529	2304	-4.80	1.02	12	0.68	-1155.00	5427.00	14200	20221214	-60.99	3890	20231020	42.42	12940	-57.19	20230206	3890	42.42	20231020	14150	-60.85	20221222	3890	42.42	20231020	0.46	N	084990	500	207 억	3463393	N	N	0	N	N
76	20231215	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-190	5	-3.35	1436396150	262182	19.13	5690	5740	5220	7380	3980	5680	5478.62	8.33	0	-41214	6860	6270	5740	5150	4620	6005	4885	208	1700	500	3860	10	1	41596529	2284	-4.75	1.01	12	0.63	-1155.00	5427.00	14200	20221214	-61.34	3890	20231020	41.13	12940	-57.57	20230206	3890	41.13	20231020	14150	-61.20	20221222	3890	41.13	20231020	0.46	N	084990	500	207 억	3463393	N	N	0	N	N
77	20231215	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-230	5	-4.05	1296576960	236811	17.28	5690	5740	5220	7380	3980	5680	5475.16	8.33	0	-43515	6860	6270	5740	5150	4620	6005	4885	208	1700	500	3860	10	1	41596529	2267	-4.72	1.00	12	0.57	-1155.00	5427.00	14200	20221214	-61.62	3890	20231020	40.10	12940	-57.88	20230206	3890	40.10	20231020	14150	-61.48	20221222	3890	40.10	20231020	0.46	N	084990	500	207 억	3463393	N	N	0	N	N
78	20231215	120638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-220	5	-3.87	1182977780	216028	15.76	5690	5740	5220	7380	3980	5680	5476.04	8.33	0	-47013	6860	6270	5740	5150	4620	6005	4885	208	1700	500	3860	10	1	41596529	2271	-4.73	1.01	12	0.52	-1155.00	5427.00	14200	20221214	-61.55	3890	20231020	40.36	12940	-57.81	20230206	3890	40.36	20231020	14150	-61.41	20221222	3890	40.36	20231020	0.46	N	084990	500	207 억	3463393	N	N	0	N	N
79	20231215	110634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-240	5	-4.23	1053670760	192233	14.02	5690	5740	5220	7380	3980	5680	5481.22	8.33	0	-44427	6860	6270	5740	5150	4620	6005	4885	208	1700	500	3860	10	1	41596529	2263	-4.71	1.00	12	0.46	-1155.00	5427.00	14200	20221214	-61.69	3890	20231020	39.85	12940	-57.96	20230206	3890	39.85	20231020	14150	-61.55	20221222	3890	39.85	20231020	0.46	N	084990	500	207 억	3463393	N	N	0	N	N
80	20231215	100639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-220	5	-3.87	922139160	168251	12.27	5690	5740	5220	7380	3980	5680	5480.74	8.33	0	-41460	6860	6270	5740	5150	4620	6005	4885	208	1700	500	3860	10	1	41596529	2271	-4.73	1.01	12	0.40	-1155.00	5427.00	14200	20221214	-61.55	3890	20231020	40.36	12940	-57.81	20230206	3890	40.36	20231020	14150	-61.41	20221222	3890	40.36	20231020	0.46	N	084990	500	207 억	3463393	N	N	0	N	N
81	20231215	090640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	-320	5	-5.63	374781150	68627	5.01	5690	5740	5220	7380	3980	5680	5461.13	8.33	0	-26140	6860	6270	5740	5150	4620	6005	4885	208	1700	500	3860	10	1	41596529	2230	-4.64	0.99	12	0.16	-1155.00	5427.00	14200	20221214	-62.25	3890	20231020	37.79	12940	-58.58	20230206	3890	37.79	20231020	14150	-62.12	20221222	3890	37.79	20231020	0.46	N	084990	500	207 억	3463393	N	N	0	N	N
82	20231214	160636	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5680	-220	5	-3.73	7613981400	1337001	540.14	5960	6330	5210	7670	4130	5900	5694.81	7.49	0	-243356	6300	6100	5970	5770	5640	6035	5705	208	1770	500	4010	10	1	41596529	2363	-4.92	1.05	12	3.21	-1155.00	5427.00	14200	20221214	-60.00	3890	20231020	46.02	12940	-56.11	20230206	3890	46.02	20231020	14200	-60.00	20221214	3890	46.02	20231020	0.45	N	084990	500	207 억	3114633	N	N	133	N	N
83	20231214	150658	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5330	-570	5	-9.66	4451650860	776737	313.80	5960	6330	5210	7670	4130	5900	5731.20	7.49	0	-19267	6300	6100	5970	5770	5640	6035	5705	208	1770	500	4010	10	1	41596529	2217	-4.61	0.98	12	1.87	-1155.00	5427.00	14200	20221214	-62.46	3890	20231020	37.02	12940	-58.81	20230206	3890	37.02	20231020	14200	-62.46	20221214	3890	37.02	20231020	0.45	N	084990	500	207 억	3114633	N	N	133	N	N
84	20231214	140643	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5810	-90	5	-1.53	2298815350	381329	154.05	5960	6330	5760	7670	4130	5900	6028.46	7.49	0	12564	6300	6100	5970	5770	5640	6035	5705	208	1770	500	4010	10	1	41596529	2417	-5.03	1.07	12	0.92	-1155.00	5427.00	14200	20221214	-59.08	3890	20231020	49.36	12940	-55.10	20230206	3890	49.36	20231020	14200	-59.08	20221214	3890	49.36	20231020	0.45	N	084990	500	207 억	3114633	N	N	133	N	N
85	20231214	130654	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5870	-30	5	-0.51	2001021790	330600	133.56	5960	6330	5760	7670	4130	5900	6052.74	7.49	0	8987	6300	6100	5970	5770	5640	6035	5705	208	1770	500	4010	10	1	41596529	2442	-5.08	1.08	12	0.79	-1155.00	5427.00	14200	20221214	-58.66	3890	20231020	50.90	12940	-54.64	20230206	3890	50.90	20231020	14200	-58.66	20221214	3890	50.90	20231020	0.45	N	084990	500	207 억	3114633	N	N	133	N	N
86	20231214	120706	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5770	-130	5	-2.20	1808437790	297507	120.19	5960	6330	5760	7670	4130	5900	6078.70	7.49	0	12405	6300	6100	5970	5770	5640	6035	5705	208	1770	500	4010	10	1	41596529	2400	-5.00	1.06	12	0.72	-1155.00	5427.00	14200	20221214	-59.37	3890	20231020	48.33	12940	-55.41	20230206	3890	48.33	20231020	14200	-59.37	20221214	3890	48.33	20231020	0.45	N	084990	500	207 억	3114633	N	N	133	N	N
87	20231214	110637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6010	110	2	1.86	1361481500	221403	89.44	5960	6330	5950	7670	4130	5900	6149.45	7.49	0	19910	6300	6100	5970	5770	5640	6035	5705	208	1770	500	4010	10	1	41596529	2500	-5.20	1.11	12	0.53	-1155.00	5427.00	14200	20221214	-57.68	3890	20231020	54.50	12940	-53.55	20230206	3890	54.50	20231020	14200	-57.68	20221214	3890	54.50	20231020	0.45	N	084990	500	207 억	3114633	N	N	133	N	N
88	20231214	100630	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6130	230	2	3.90	1095522410	177463	71.69	5960	6330	5950	7670	4130	5900	6173.40	7.49	0	29108	6300	6100	5970	5770	5640	6035	5705	208	1770	500	4010	10	1	41596529	2550	-5.31	1.13	12	0.43	-1155.00	5427.00	14200	20221214	-56.83	3890	20231020	57.58	12940	-52.63	20230206	3890	57.58	20231020	14200	-56.83	20221214	3890	57.58	20231020	0.45	N	084990	500	207 억	3114633	N	N	133	N	N
89	20231214	090610	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6090	190	2	3.22	140667170	23195	9.37	5960	6200	5950	7670	4130	5900	6065.26	7.49	0	8043	6300	6100	5970	5770	5640	6035	5705	208	1770	500	4010	10	1	41596529	2533	-5.27	1.12	12	0.06	-1155.00	5427.00	14200	20221214	-57.11	3890	20231020	56.56	12940	-52.94	20230206	3890	56.56	20231020	14200	-57.11	20221214	3890	56.56	20231020	0.45	N	084990	500	207 억	3114633	N	N	133	N	N
90	20231213	160634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5900	-220	5	-3.59	1481877700	246645	75.54	6090	6170	5840	7950	4290	6120	6008.09	7.52	0	-18485	6453	6286	6153	5986	5853	6370	6070	208	1830	500	4160	10	1	41596529	2454	-5.11	1.09	12	0.59	-1155.00	5427.00	14200	20221214	-58.45	3890	20231020	51.67	12940	-54.40	20230206	3890	51.67	20231020	14200	-58.45	20221214	3890	51.67	20231020	0.46	N	084990	500	207 억	3130137	N	N	133	N	N
91	20231213	150649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5890	-230	5	-3.76	1376725370	228743	70.05	6090	6170	5860	7950	4290	6120	6018.54	7.52	0	-20451	6453	6286	6153	5986	5853	6370	6070	208	1830	500	4160	10	1	41596529	2450	-5.10	1.09	12	0.55	-1155.00	5427.00	14200	20221214	-58.52	3890	20231020	51.41	12940	-54.48	20230206	3890	51.41	20231020	14200	-58.52	20221214	3890	51.41	20231020	0.46	N	084990	500	207 억	3130137	N	N	170	N	N
92	20231213	140647	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5980	-140	5	-2.29	944593770	155712	47.69	6090	6170	5950	7950	4290	6120	6066.20	7.52	0	-24079	6453	6286	6153	5986	5853	6370	6070	208	1830	500	4160	10	1	41596529	2487	-5.18	1.10	12	0.37	-1155.00	5427.00	14200	20221214	-57.89	3890	20231020	53.73	12940	-53.79	20230206	3890	53.73	20231020	14200	-57.89	20221214	3890	53.73	20231020	0.46	N	084990	500	207 억	3130137	N	N	170	N	N
93	20231213	130649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6080	-40	5	-0.65	629264590	103304	31.64	6090	6170	6040	7950	4290	6120	6091.32	7.52	0	-18998	6453	6286	6153	5986	5853	6370	6070	208	1830	500	4160	10	1	41596529	2529	-5.26	1.12	12	0.25	-1155.00	5427.00	14200	20221214	-57.18	3890	20231020	56.30	12940	-53.01	20230206	3890	56.30	20231020	14200	-57.18	20221214	3890	56.30	20231020	0.46	N	084990	500	207 억	3130137	N	N	170	N	N
94	20231213	120646	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6120	0	3	0.00	531909190	87388	26.76	6090	6170	6040	7950	4290	6120	6086.66	7.52	0	-13881	6453	6286	6153	5986	5853	6370	6070	208	1830	500	4160	10	1	41596529	2546	-5.30	1.13	12	0.21	-1155.00	5427.00	14200	20221214	-56.90	3890	20231020	57.33	12940	-52.70	20230206	3890	57.33	20231020	14200	-56.90	20221214	3890	57.33	20231020	0.46	N	084990	500	207 억	3130137	N	N	170	N	N
95	20231213	110648	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6100	-20	5	-0.33	425966500	70096	21.47	6090	6170	6040	7950	4290	6120	6076.75	7.52	0	-4958	6453	6286	6153	5986	5853	6370	6070	208	1830	500	4160	10	1	41596529	2537	-5.28	1.12	12	0.17	-1155.00	5427.00	14200	20221214	-57.04	3890	20231020	56.81	12940	-52.86	20230206	3890	56.81	20231020	14200	-57.04	20221214	3890	56.81	20231020	0.46	N	084990	500	207 억	3130137	N	N	170	N	N
96	20231213	100650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6080	-40	5	-0.65	314749450	51786	15.86	6090	6170	6040	7950	4290	6120	6077.68	7.52	0	-310	6453	6286	6153	5986	5853	6370	6070	208	1830	500	4160	10	1	41596529	2529	-5.26	1.12	12	0.12	-1155.00	5427.00	14200	20221214	-57.18	3890	20231020	56.30	12940	-53.01	20230206	3890	56.30	20231020	14200	-57.18	20221214	3890	56.30	20231020	0.46	N	084990	500	207 억	3130137	N	N	170	N	N
97	20231213	090642	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6100	-20	5	-0.33	33441010	5469	1.67	6090	6170	6090	7950	4290	6120	6114.39	7.52	0	855	6453	6286	6153	5986	5853	6370	6070	208	1830	500	4160	10	1	41596529	2537	-5.28	1.12	12	0.01	-1155.00	5427.00	14200	20221214	-57.04	3890	20231020	56.81	12940	-52.86	20230206	3890	56.81	20231020	14200	-57.04	20221214	3890	56.81	20231020	0.46	N	084990	500	207 억	3130137	N	N	170	N	N
98	20231212	160620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6120	40	2	0.66	2014076600	325558	100.07	6030	6320	6020	7900	4260	6080	6186.74	7.61	0	-56087	6360	6220	6140	6000	5920	6180	5960	208	1820	500	4130	10	1	41596529	2546	-5.30	1.13	12	0.78	-1155.00	5427.00	14200	20221214	-56.90	3890	20231020	57.33	12940	-52.70	20230206	3890	57.33	20231020	14200	-56.90	20221214	3890	57.33	20231020	0.45	N	084990	500	207 억	3166966	N	N	170	N	N
99	20231212	150625	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6140	60	2	0.99	1923542040	310789	95.53	6030	6320	6020	7900	4260	6080	6189.31	7.61	0	-53411	6360	6220	6140	6000	5920	6180	5960	208	1820	500	4130	10	1	41596529	2554	-5.32	1.13	12	0.75	-1155.00	5427.00	14200	20221214	-56.76	3890	20231020	57.84	12940	-52.55	20230206	3890	57.84	20231020	14200	-56.76	20221214	3890	57.84	20231020	0.45	N	084990	500	207 억	3166966	N	N	570	N	N
100	20231212	140554	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6130	50	2	0.82	1793734760	289603	89.01	6030	6320	6020	7900	4260	6080	6193.87	7.61	0	-44978	6360	6220	6140	6000	5920	6180	5960	208	1820	500	4130	10	1	41596529	2550	-5.31	1.13	12	0.70	-1155.00	5427.00	14200	20221214	-56.83	3890	20231020	57.58	12940	-52.63	20230206	3890	57.58	20231020	14200	-56.83	20221214	3890	57.58	20231020	0.45	N	084990	500	207 억	3166966	N	N	570	N	N
101	20231212	130553	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6130	50	2	0.82	1570227980	253345	77.87	6030	6320	6020	7900	4260	6080	6198.10	7.61	0	-39492	6360	6220	6140	6000	5920	6180	5960	208	1820	500	4130	10	1	41596529	2550	-5.31	1.13	12	0.61	-1155.00	5427.00	14200	20221214	-56.83	3890	20231020	57.58	12940	-52.63	20230206	3890	57.58	20231020	14200	-56.83	20221214	3890	57.58	20231020	0.45	N	084990	500	207 억	3166966	N	N	570	N	N
102	20231212	120550	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6180	100	2	1.64	1353697430	218279	67.09	6030	6320	6020	7900	4260	6080	6201.83	7.61	0	-31191	6360	6220	6140	6000	5920	6180	5960	208	1820	500	4130	10	1	41596529	2571	-5.35	1.14	12	0.52	-1155.00	5427.00	14200	20221214	-56.48	3890	20231020	58.87	12940	-52.24	20230206	3890	58.87	20231020	14200	-56.48	20221214	3890	58.87	20231020	0.45	N	084990	500	207 억	3166966	N	N	570	N	N
103	20231212	110600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6290	210	2	3.45	972003440	156871	48.22	6030	6320	6020	7900	4260	6080	6196.38	7.61	0	-6069	6360	6220	6140	6000	5920	6180	5960	208	1820	500	4130	10	1	41596529	2616	-5.45	1.16	12	0.38	-1155.00	5427.00	14200	20221214	-55.70	3890	20231020	61.70	12940	-51.39	20230206	3890	61.70	20231020	14200	-55.70	20221214	3890	61.70	20231020	0.45	N	084990	500	207 억	3166966	N	N	570	N	N
104	20231212	100621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6150	70	2	1.15	417816510	67998	20.90	6030	6220	6020	7900	4260	6080	6144.78	7.61	0	-15215	6360	6220	6140	6000	5920	6180	5960	208	1820	500	4130	10	1	41596529	2558	-5.32	1.13	12	0.16	-1155.00	5427.00	14200	20221214	-56.69	3890	20231020	58.10	12940	-52.47	20230206	3890	58.10	20231020	14200	-56.69	20221214	3890	58.10	20231020	0.45	N	084990	500	207 억	3166966	N	N	570	N	N
105	20231212	090621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6070	-10	5	-0.16	56014750	9260	2.85	6030	6110	6020	7900	4260	6080	6048.24	7.61	0	-1272	6360	6220	6140	6000	5920	6180	5960	208	1820	500	4130	10	1	41596529	2525	-5.26	1.12	12	0.02	-1155.00	5427.00	14200	20221214	-57.25	3890	20231020	56.04	12940	-53.09	20230206	3890	56.04	20231020	14200	-57.25	20221214	3890	56.04	20231020	0.45	N	084990	500	207 억	3166966	N	N	570	N	N
106	20231211	160623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6080	-60	5	-0.98	1980455420	321935	46.36	6100	6280	6060	7980	4300	6140	6151.86	7.74	53550	-781	6626	6382	6256	6012	5886	6320	5950	208	1840	500	4170	10	1	41596529	2529	-5.26	1.12	12	0.77	-1155.00	5427.00	14200	20221214	-57.18	3890	20231020	56.30	12940	-53.01	20230206	3890	56.30	20231020	14200	-57.18	20221214	3890	56.30	20231020	0.40	N	084990	500	207 억	3218389	N	N	570	N	N
107	20231211	150620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6090	-50	5	-0.81	1859625650	302102	43.50	6100	6280	6060	7980	4300	6140	6155.62	7.74	53550	-3652	6626	6382	6256	6012	5886	6320	5950	208	1840	500	4170	10	1	41596529	2533	-5.27	1.12	12	0.73	-1155.00	5427.00	14200	20221214	-57.11	3890	20231020	56.56	12940	-52.94	20230206	3890	56.56	20231020	14200	-57.11	20221214	3890	56.56	20231020	0.40	N	084990	500	207 억	3218389	N	N	15	N	N
108	20231211	140619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6190	50	2	0.81	1640237300	266366	38.36	6100	6280	6060	7980	4300	6140	6157.83	7.74	53550	5328	6626	6382	6256	6012	5886	6320	5950	208	1840	500	4170	10	1	41596529	2575	-5.36	1.14	12	0.64	-1155.00	5427.00	14200	20221214	-56.41	3890	20231020	59.13	12940	-52.16	20230206	3890	59.13	20231020	14200	-56.41	20221214	3890	59.13	20231020	0.40	N	084990	500	207 억	3218389	N	N	15	N	N
109	20231211	130622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6150	10	2	0.16	1375277590	223281	32.15	6100	6280	6060	7980	4300	6140	6159.40	7.74	53550	4362	6626	6382	6256	6012	5886	6320	5950	208	1840	500	4170	10	1	41596529	2558	-5.32	1.13	12	0.54	-1155.00	5427.00	14200	20221214	-56.69	3890	20231020	58.10	12940	-52.47	20230206	3890	58.10	20231020	14200	-56.69	20221214	3890	58.10	20231020	0.40	N	084990	500	207 억	3218389	N	N	15	N	N
110	20231211	120620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6150	10	2	0.16	1257331070	204044	29.38	6100	6280	6060	7980	4300	6140	6162.06	7.74	53550	8195	6626	6382	6256	6012	5886	6320	5950	208	1840	500	4170	10	1	41596529	2558	-5.32	1.13	12	0.49	-1155.00	5427.00	14200	20221214	-56.69	3890	20231020	58.10	12940	-52.47	20230206	3890	58.10	20231020	14200	-56.69	20221214	3890	58.10	20231020	0.40	N	084990	500	207 억	3218389	N	N	15	N	N
111	20231211	110619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6260	120	2	1.95	1076880310	174952	25.19	6100	6280	6060	7980	4300	6140	6155.29	7.74	53550	13298	6626	6382	6256	6012	5886	6320	5950	208	1840	500	4170	10	1	41596529	2604	-5.42	1.15	12	0.42	-1155.00	5427.00	14200	20221214	-55.92	3890	20231020	60.93	12940	-51.62	20230206	3890	60.93	20231020	14200	-55.92	20221214	3890	60.93	20231020	0.40	N	084990	500	207 억	3218389	N	N	15	N	N
112	20231211	100617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6080	-60	5	-0.98	784557560	127579	18.37	6100	6250	6060	7980	4300	6140	6149.58	7.74	53550	10180	6626	6382	6256	6012	5886	6320	5950	208	1840	500	4170	10	1	41596529	2529	-5.26	1.12	12	0.31	-1155.00	5427.00	14200	20221214	-57.18	3890	20231020	56.30	12940	-53.01	20230206	3890	56.30	20231020	14200	-57.18	20221214	3890	56.30	20231020	0.40	N	084990	500	207 억	3218389	N	N	15	N	N
113	20231211	090617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6220	80	2	1.30	195818570	31788	4.58	6100	6230	6090	7980	4300	6140	6160.14	7.74	53550	3936	6626	6382	6256	6012	5886	6320	5950	208	1840	500	4170	10	1	41596529	2587	-5.39	1.15	12	0.08	-1155.00	5427.00	14200	20221214	-56.20	3890	20231020	59.90	12940	-51.93	20230206	3890	59.90	20231020	14200	-56.20	20221214	3890	59.90	20231020	0.40	N	084990	500	207 억	3218389	N	N	15	N	N
114	20231208	160611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6140	-300	5	-4.66	4312025370	689336	14.93	6320	6500	6130	8370	4510	6440	6255.43	7.74	0	-44999	7860	7150	6280	5570	4700	7505	5925	208	1930	500	4370	10	1	41596529	2554	-5.32	1.13	12	1.66	-1155.00	5427.00	14200	20221214	-56.76	3890	20231020	57.84	12940	-52.55	20230206	3890	57.84	20231020	14200	-56.76	20221214	3890	57.84	20231020	0.40	N	084990	500	207 억	3218389	N	N	15	N	N
115	20231208	150614	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6230	-210	5	-3.26	3983004640	636018	13.78	6320	6500	6130	8370	4510	6440	6262.37	7.74	0	-40320	7860	7150	6280	5570	4700	7505	5925	208	1930	500	4370	10	1	41596529	2591	-5.39	1.15	12	1.53	-1155.00	5427.00	14200	20221214	-56.13	3890	20231020	60.15	12940	-51.85	20230206	3890	60.15	20231020	14200	-56.13	20221214	3890	60.15	20231020	0.40	N	084990	500	207 억	3218389	N	N	46	N	N
116	20231208	140612	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6290	-150	5	-2.33	3661533540	584447	12.66	6320	6500	6130	8370	4510	6440	6264.91	7.74	0	-27624	7860	7150	6280	5570	4700	7505	5925	208	1930	500	4370	10	1	41596529	2616	-5.45	1.16	12	1.41	-1155.00	5427.00	14200	20221214	-55.70	3890	20231020	61.70	12940	-51.39	20230206	3890	61.70	20231020	14200	-55.70	20221214	3890	61.70	20231020	0.40	N	084990	500	207 억	3218389	N	N	46	N	N
117	20231208	130613	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6210	-230	5	-3.57	3289906490	524747	11.37	6320	6500	6150	8370	4510	6440	6269.46	7.74	0	-11279	7860	7150	6280	5570	4700	7505	5925	208	1930	500	4370	10	1	41596529	2583	-5.38	1.14	12	1.26	-1155.00	5427.00	14200	20221214	-56.27	3890	20231020	59.64	12940	-52.01	20230206	3890	59.64	20231020	14200	-56.27	20221214	3890	59.64	20231020	0.40	N	084990	500	207 억	3218389	N	N	46	N	N
118	20231208	120609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6220	-220	5	-3.42	3050910380	486221	10.53	6320	6500	6150	8370	4510	6440	6274.69	7.74	0	-9078	7860	7150	6280	5570	4700	7505	5925	208	1930	500	4370	10	1	41596529	2587	-5.39	1.15	12	1.17	-1155.00	5427.00	14200	20221214	-56.20	3890	20231020	59.90	12940	-51.93	20230206	3890	59.90	20231020	14200	-56.20	20221214	3890	59.90	20231020	0.40	N	084990	500	207 억	3218389	N	N	46	N	N
119	20231208	110607	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6260	-180	5	-2.80	2688114070	428340	9.28	6320	6500	6150	8370	4510	6440	6275.60	7.74	0	1368	7860	7150	6280	5570	4700	7505	5925	208	1930	500	4370	10	1	41596529	2604	-5.42	1.15	12	1.03	-1155.00	5427.00	14200	20221214	-55.92	3890	20231020	60.93	12940	-51.62	20230206	3890	60.93	20231020	14200	-55.92	20221214	3890	60.93	20231020	0.40	N	084990	500	207 억	3218389	N	N	46	N	N
120	20231208	100615	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6240	-200	5	-3.11	2012670010	319453	6.92	6320	6500	6180	8370	4510	6440	6300.30	7.74	0	9333	7860	7150	6280	5570	4700	7505	5925	208	1930	500	4370	10	1	41596529	2596	-5.40	1.15	12	0.77	-1155.00	5427.00	14200	20221214	-56.06	3890	20231020	60.41	12940	-51.78	20230206	3890	60.41	20231020	14200	-56.06	20221214	3890	60.41	20231020	0.40	N	084990	500	207 억	3218389	N	N	46	N	N
121	20231208	090606	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6460	20	2	0.31	541101910	85204	1.85	6320	6500	6250	8370	4510	6440	6350.51	7.74	0	795	7860	7150	6280	5570	4700	7505	5925	208	1930	500	4370	10	1	41596529	2687	-5.59	1.19	12	0.20	-1155.00	5427.00	14200	20221214	-54.51	3890	20231020	66.07	12940	-50.08	20230206	3890	66.07	20231020	14200	-54.51	20221214	3890	66.07	20231020	0.40	N	084990	500	207 억	3218389	N	N	46	N	N
122	20231207	160609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6440	1020	2	18.82	29585272630	4594546	4451.13	5420	6990	5410	7040	3800	5420	6439.76	8.28	0	-225797	5613	5516	5413	5316	5213	5520	5320	208	1620	500	3680	10	1	41596529	2679	-5.58	1.19	12	11.05	-1155.00	5427.00	14200	20221214	-54.65	3890	20231020	65.55	12940	-50.23	20230206	3890	65.55	20231020	14200	-54.65	20221214	3890	65.55	20231020	0.40	N	084990	500	207 억	3442517	N	N	46	N	N
123	20231207	150611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6240	820	2	15.13	28318449550	4393063	4255.94	5420	6990	5410	7040	3800	5420	6446.75	8.28	0	-232760	5613	5516	5413	5316	5213	5520	5320	208	1620	500	3680	10	1	41596529	2596	-5.40	1.15	12	10.56	-1155.00	5427.00	14200	20221214	-56.06	3890	20231020	60.41	12940	-51.78	20230206	3890	60.41	20231020	14200	-56.06	20221214	3890	60.41	20231020	0.40	N	084990	500	207 억	3442517	N	N	169	N	N
124	20231207	140606	57	100.00	KSQ150	기타서비스	N	N	N	N	N	6350	930	2	17.16	15950141180	2519294	2440.66	5420	6990	5410	7040	3800	5420	6332.09	8.28	0	-180818	5613	5516	5413	5316	5213	5520	5320	208	1620	500	3680	10	1	41596529	2641	-5.50	1.17	12	6.06	-1155.00	5427.00	14200	20221214	-55.28	3890	20231020	63.24	12940	-50.93	20230206	3890	63.24	20231020	14200	-55.28	20221214	3890	63.24	20231020	0.40	N	084990	500	207 억	3442517	N	N	169	N	N
125	20231207	130607	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5960	540	2	9.96	3684786350	630360	610.68	5420	6140	5410	7040	3800	5420	5847.20	8.28	0	-35531	5613	5516	5413	5316	5213	5520	5320	208	1620	500	3680	10	1	41596529	2479	-5.16	1.10	12	1.52	-1155.00	5427.00	14200	20221214	-58.03	3890	20231020	53.21	12940	-53.94	20230206	3890	53.21	20231020	14200	-58.03	20221214	3890	53.21	20231020	0.40	N	084990	500	207 억	3442517	N	N	169	N	N
126	20231207	120609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5780	360	2	6.64	1537490730	269176	260.77	5420	5870	5410	7040	3800	5420	5714.54	8.28	0	-14056	5613	5516	5413	5316	5213	5520	5320	208	1620	500	3680	10	1	41596529	2404	-5.00	1.07	12	0.65	-1155.00	5427.00	14200	20221214	-59.30	3890	20231020	48.59	12940	-55.33	20230206	3890	48.59	20231020	14200	-59.30	20221214	3890	48.59	20231020	0.40	N	084990	500	207 억	3442517	N	N	169	N	N
127	20231207	110605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5780	360	2	6.64	1257469770	220995	214.10	5420	5870	5410	7040	3800	5420	5693.08	8.28	0	-2235	5613	5516	5413	5316	5213	5520	5320	208	1620	500	3680	10	1	41596529	2404	-5.00	1.07	12	0.53	-1155.00	5427.00	14200	20221214	-59.30	3890	20231020	48.59	12940	-55.33	20230206	3890	48.59	20231020	14200	-59.30	20221214	3890	48.59	20231020	0.40	N	084990	500	207 억	3442517	N	N	169	N	N
128	20231207	100603	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5700	280	2	5.17	578315230	102862	99.65	5420	5730	5410	7040	3800	5420	5627.21	8.28	0	-3508	5613	5516	5413	5316	5213	5520	5320	208	1620	500	3680	10	1	41596529	2371	-4.94	1.05	12	0.25	-1155.00	5427.00	14200	20221214	-59.86	3890	20231020	46.53	12940	-55.95	20230206	3890	46.53	20231020	14200	-59.86	20221214	3890	46.53	20231020	0.40	N	084990	500	207 억	3442517	N	N	169	N	N
129	20231207	090610	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5440	20	2	0.37	28706540	5288	5.12	5420	5500	5420	7040	3800	5420	5436.13	8.28	0	-958	5613	5516	5413	5316	5213	5520	5320	208	1620	500	3680	10	1	41596529	2263	-4.71	1.00	12	0.01	-1155.00	5427.00	14200	20221214	-61.69	3890	20231020	39.85	12940	-57.96	20230206	3890	39.85	20231020	14200	-61.69	20221214	3890	39.85	20231020	0.40	N	084990	500	207 억	3442517	N	N	169	N	N
130	20231206	160559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5420	-60	5	-1.09	556317990	102685	33.65	5420	5510	5310	7120	3840	5480	5417.71	8.34	0	-20553	6006	5742	5436	5172	4866	5875	5305	208	1640	500	3720	10	1	41596529	2255	-4.69	1.00	12	0.25	-1155.00	5427.00	14200	20221214	-61.83	3890	20231020	39.33	12940	-58.11	20230206	3890	39.33	20231020	14200	-61.83	20221214	3890	39.33	20231020	0.40	N	084990	500	207 억	3470565	N	N	169	N	N
131	20231206	150609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5460	-20	5	-0.36	524872800	96907	31.75	5420	5510	5310	7120	3840	5480	5416.25	8.34	0	-18306	6006	5742	5436	5172	4866	5875	5305	208	1640	500	3720	10	1	41596529	2271	-4.73	1.01	12	0.23	-1155.00	5427.00	14200	20221214	-61.55	3890	20231020	40.36	12940	-57.81	20230206	3890	40.36	20231020	14200	-61.55	20221214	3890	40.36	20231020	0.40	N	084990	500	207 억	3470565	N	N	1940	N	N
132	20231206	140608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5440	-40	5	-0.73	453579650	83817	27.46	5420	5510	5310	7120	3840	5480	5411.55	8.34	0	-13826	6006	5742	5436	5172	4866	5875	5305	208	1640	500	3720	10	1	41596529	2263	-4.71	1.00	12	0.20	-1155.00	5427.00	14200	20221214	-61.69	3890	20231020	39.85	12940	-57.96	20230206	3890	39.85	20231020	14200	-61.69	20221214	3890	39.85	20231020	0.40	N	084990	500	207 억	3470565	N	N	1940	N	N
133	20231206	130602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5420	-60	5	-1.09	424265230	78414	25.69	5420	5510	5310	7120	3840	5480	5410.58	8.34	0	-12500	6006	5742	5436	5172	4866	5875	5305	208	1640	500	3720	10	1	41596529	2255	-4.69	1.00	12	0.19	-1155.00	5427.00	14200	20221214	-61.83	3890	20231020	39.33	12940	-58.11	20230206	3890	39.33	20231020	14200	-61.83	20221214	3890	39.33	20231020	0.40	N	084990	500	207 억	3470565	N	N	1940	N	N
134	20231206	120559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5410	-70	5	-1.28	369467420	68289	22.38	5420	5510	5310	7120	3840	5480	5410.35	8.34	0	-9968	6006	5742	5436	5172	4866	5875	5305	208	1640	500	3720	10	1	41596529	2250	-4.68	1.00	12	0.16	-1155.00	5427.00	14200	20221214	-61.90	3890	20231020	39.07	12940	-58.19	20230206	3890	39.07	20231020	14200	-61.90	20221214	3890	39.07	20231020	0.40	N	084990	500	207 억	3470565	N	N	1940	N	N
135	20231206	110610	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5450	-30	5	-0.55	298991640	55287	18.12	5420	5510	5310	7120	3840	5480	5407.99	8.34	0	-11604	6006	5742	5436	5172	4866	5875	5305	208	1640	500	3720	10	1	41596529	2267	-4.72	1.00	12	0.13	-1155.00	5427.00	14200	20221214	-61.62	3890	20231020	40.10	12940	-57.88	20230206	3890	40.10	20231020	14200	-61.62	20221214	3890	40.10	20231020	0.40	N	084990	500	207 억	3470565	N	N	1940	N	N
136	20231206	100605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5410	-70	5	-1.28	196611870	36545	11.97	5420	5470	5310	7120	3840	5480	5379.99	8.34	0	-13449	6006	5742	5436	5172	4866	5875	5305	208	1640	500	3720	10	1	41596529	2250	-4.68	1.00	12	0.09	-1155.00	5427.00	14200	20221214	-61.90	3890	20231020	39.07	12940	-58.19	20230206	3890	39.07	20231020	14200	-61.90	20221214	3890	39.07	20231020	0.40	N	084990	500	207 억	3470565	N	N	1940	N	N
137	20231206	090603	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5430	-50	5	-0.91	20023470	3705	1.21	5420	5440	5380	7120	3840	5480	5404.45	8.34	0	-1778	6006	5742	5436	5172	4866	5875	5305	208	1640	500	3720	10	1	41596529	2259	-4.70	1.00	12	0.01	-1155.00	5427.00	14200	20221214	-61.76	3890	20231020	39.59	12940	-58.04	20230206	3890	39.59	20231020	14200	-61.76	20221214	3890	39.59	20231020	0.40	N	084990	500	207 억	3470565	N	N	1940	N	N
138	20231205	160607	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5480	380	2	7.45	1676393960	304927	189.01	5190	5700	5130	6630	3570	5100	5497.74	8.35	0	-10298	5493	5296	5173	4976	4853	5235	4915	208	1530	500	3460	10	1	41596529	2279	-4.74	1.01	12	0.73	-1155.00	5427.00	14200	20221214	-61.41	3890	20231020	40.87	12940	-57.65	20230206	3890	40.87	20231020	14200	-61.41	20221214	3890	40.87	20231020	0.41	N	084990	500	207 억	3472950	N	N	1940	N	N
139	20231205	150604	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5450	350	2	6.86	1629300390	296309	183.67	5190	5700	5130	6630	3570	5100	5498.65	8.35	0	-11070	5493	5296	5173	4976	4853	5235	4915	208	1530	500	3460	10	1	41596529	2267	-4.72	1.00	12	0.71	-1155.00	5427.00	14200	20221214	-61.62	3890	20231020	40.10	12940	-57.88	20230206	3890	40.10	20231020	14200	-61.62	20221214	3890	40.10	20231020	0.41	N	084990	500	207 억	3472950	N	N	409	N	N
140	20231205	140605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5440	340	2	6.67	1521720200	276547	171.42	5190	5700	5130	6630	3570	5100	5502.57	8.35	0	-6484	5493	5296	5173	4976	4853	5235	4915	208	1530	500	3460	10	1	41596529	2263	-4.71	1.00	12	0.66	-1155.00	5427.00	14200	20221214	-61.69	3890	20231020	39.85	12940	-57.96	20230206	3890	39.85	20231020	14200	-61.69	20221214	3890	39.85	20231020	0.41	N	084990	500	207 억	3472950	N	N	409	N	N
141	20231205	130603	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5490	390	2	7.65	1469639850	266993	165.50	5190	5700	5130	6630	3570	5100	5504.41	8.35	0	-8775	5493	5296	5173	4976	4853	5235	4915	208	1530	500	3460	10	1	41596529	2284	-4.75	1.01	12	0.64	-1155.00	5427.00	14200	20221214	-61.34	3890	20231020	41.13	12940	-57.57	20230206	3890	41.13	20231020	14200	-61.34	20221214	3890	41.13	20231020	0.41	N	084990	500	207 억	3472950	N	N	409	N	N
142	20231205	120559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5490	390	2	7.65	1397317610	253817	157.33	5190	5700	5130	6630	3570	5100	5505.22	8.35	0	-6605	5493	5296	5173	4976	4853	5235	4915	208	1530	500	3460	10	1	41596529	2284	-4.75	1.01	12	0.61	-1155.00	5427.00	14200	20221214	-61.34	3890	20231020	41.13	12940	-57.57	20230206	3890	41.13	20231020	14200	-61.34	20221214	3890	41.13	20231020	0.41	N	084990	500	207 억	3472950	N	N	409	N	N
143	20231205	110559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5560	460	2	9.02	1279109750	232555	144.15	5190	5700	5130	6630	3570	5100	5500.25	8.35	0	-5358	5493	5296	5173	4976	4853	5235	4915	208	1530	500	3460	10	1	41596529	2313	-4.81	1.02	12	0.56	-1155.00	5427.00	14200	20221214	-60.85	3890	20231020	42.93	12940	-57.03	20230206	3890	42.93	20231020	14200	-60.85	20221214	3890	42.93	20231020	0.41	N	084990	500	207 억	3472950	N	N	409	N	N
144	20231205	100601	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5420	320	2	6.27	1107060790	201277	124.76	5190	5700	5130	6630	3570	5100	5500.19	8.35	0	-8679	5493	5296	5173	4976	4853	5235	4915	208	1530	500	3460	10	1	41596529	2255	-4.69	1.00	12	0.48	-1155.00	5427.00	14200	20221214	-61.83	3890	20231020	39.33	12940	-58.11	20230206	3890	39.33	20231020	14200	-61.83	20221214	3890	39.33	20231020	0.41	N	084990	500	207 억	3472950	N	N	409	N	N
145	20231205	090600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5180	80	2	1.57	34517270	6640	4.12	5190	5260	5130	6630	3570	5100	5198.38	8.35	0	2539	5493	5296	5173	4976	4853	5235	4915	208	1530	500	3460	10	1	41596529	2155	-4.48	0.95	12	0.02	-1155.00	5427.00	14200	20221214	-63.52	3890	20231020	33.16	12940	-59.97	20230206	3890	33.16	20231020	14200	-63.52	20221214	3890	33.16	20231020	0.41	N	084990	500	207 억	3472950	N	N	409	N	N
146	20231204	160559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5100	-90	5	-1.73	837452700	161263	100.33	5250	5370	5050	6740	3640	5190	5193.12	8.31	0	19367	5676	5432	5246	5002	4816	5555	5125	208	1550	500	3520	10	1	41596529	2121	-4.42	0.94	12	0.39	-1155.00	5427.00	14200	20221214	-64.08	3890	20231020	31.11	12940	-60.59	20230206	3890	31.11	20231020	14200	-64.08	20221214	3890	31.11	20231020	0.41	N	084990	500	207 억	3456895	N	N	409	N	N
147	20231204	150601	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5180	-10	5	-0.19	776952340	149501	93.01	5250	5370	5050	6740	3640	5190	5196.97	8.31	0	17651	5676	5432	5246	5002	4816	5555	5125	208	1550	500	3520	10	1	41596529	2155	-4.48	0.95	12	0.36	-1155.00	5427.00	14200	20221214	-63.52	3890	20231020	33.16	12940	-59.97	20230206	3890	33.16	20231020	14200	-63.52	20221214	3890	33.16	20231020	0.41	N	084990	500	207 억	3456895	N	N	1904	N	N
148	20231204	140557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5190	0	3	0.00	596894730	114608	71.30	5250	5370	5050	6740	3640	5190	5208.14	8.31	0	8571	5676	5432	5246	5002	4816	5555	5125	208	1550	500	3520	10	1	41596529	2159	-4.49	0.96	12	0.28	-1155.00	5427.00	14200	20221214	-63.45	3890	20231020	33.42	12940	-59.89	20230206	3890	33.42	20231020	14200	-63.45	20221214	3890	33.42	20231020	0.41	N	084990	500	207 억	3456895	N	N	1904	N	N
149	20231204	130555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5260	70	2	1.35	457225490	87814	54.63	5250	5370	5050	6740	3640	5190	5206.75	8.31	0	4012	5676	5432	5246	5002	4816	5555	5125	208	1550	500	3520	10	1	41596529	2188	-4.55	0.97	12	0.21	-1155.00	5427.00	14200	20221214	-62.96	3890	20231020	35.22	12940	-59.35	20230206	3890	35.22	20231020	14200	-62.96	20221214	3890	35.22	20231020	0.41	N	084990	500	207 억	3456895	N	N	1904	N	N
150	20231204	120555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5200	10	2	0.19	417326380	80194	49.89	5250	5370	5050	6740	3640	5190	5203.96	8.31	0	4590	5676	5432	5246	5002	4816	5555	5125	208	1550	500	3520	10	1	41596529	2163	-4.50	0.96	12	0.19	-1155.00	5427.00	14200	20221214	-63.38	3890	20231020	33.68	12940	-59.81	20230206	3890	33.68	20231020	14200	-63.38	20221214	3890	33.68	20231020	0.41	N	084990	500	207 억	3456895	N	N	1904	N	N
151	20231204	110557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5260	70	2	1.35	346658030	66758	41.53	5250	5330	5050	6740	3640	5190	5192.76	8.31	0	1233	5676	5432	5246	5002	4816	5555	5125	208	1550	500	3520	10	1	41596529	2188	-4.55	0.97	12	0.16	-1155.00	5427.00	14200	20221214	-62.96	3890	20231020	35.22	12940	-59.35	20230206	3890	35.22	20231020	14200	-62.96	20221214	3890	35.22	20231020	0.41	N	084990	500	207 억	3456895	N	N	1904	N	N
152	20231204	100557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5180	-10	5	-0.19	177640340	34606	21.53	5250	5250	5050	6740	3640	5190	5133.22	8.31	0	1852	5676	5432	5246	5002	4816	5555	5125	208	1550	500	3520	10	1	41596529	2155	-4.48	0.95	12	0.08	-1155.00	5427.00	14200	20221214	-63.52	3890	20231020	33.16	12940	-59.97	20230206	3890	33.16	20231020	14200	-63.52	20221214	3890	33.16	20231020	0.41	N	084990	500	207 억	3456895	N	N	1904	N	N
153	20231204	090556	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5060	-130	5	-2.50	54643350	10659	6.63	5250	5250	5050	6740	3640	5190	5126.50	8.31	0	-2634	5676	5432	5246	5002	4816	5555	5125	208	1550	500	3520	10	1	41596529	2105	-4.38	0.93	12	0.03	-1155.00	5427.00	14200	20221214	-64.37	3890	20231020	30.08	12940	-60.90	20230206	3890	30.08	20231020	14200	-64.37	20221214	3890	30.08	20231020	0.41	N	084990	500	207 억	3456895	N	N	1904	N	N
154	20231201	160557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5190	50	2	0.97	843812530	160278	108.44	5070	5490	5060	6680	3600	5140	5265.02	8.33	0	-16464	5526	5332	5206	5012	4886	5270	4950	208	1540	500	3490	10	1	41596529	2159	-4.49	0.96	12	0.39	-1155.00	5427.00	14200	20221214	-63.45	3890	20231020	33.42	12940	-59.89	20230206	3890	33.42	20231020	14200	-63.45	20221214	3890	33.42	20231020	0.40	N	084990	500	207 억	3463922	N	N	1904	N	N
155	20231201	150555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5200	60	2	1.17	782557380	148516	100.49	5070	5490	5060	6680	3600	5140	5269.26	8.33	0	-17651	5526	5332	5206	5012	4886	5270	4950	208	1540	500	3490	10	1	41596529	2163	-4.50	0.96	12	0.36	-1155.00	5427.00	14200	20221214	-63.38	3890	20231020	33.68	12940	-59.81	20230206	3890	33.68	20231020	14200	-63.38	20221214	3890	33.68	20231020	0.40	N	084990	500	207 억	3463922	N	N	224	N	N
156	20231201	140556	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5240	100	2	1.95	706461600	134000	90.66	5070	5490	5060	6680	3600	5140	5272.19	8.33	0	-17338	5526	5332	5206	5012	4886	5270	4950	208	1540	500	3490	10	1	41596529	2180	-4.54	0.97	12	0.32	-1155.00	5427.00	14200	20221214	-63.10	3890	20231020	34.70	12940	-59.51	20230206	3890	34.70	20231020	14200	-63.10	20221214	3890	34.70	20231020	0.40	N	084990	500	207 억	3463922	N	N	224	N	N
157	20231201	130555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5240	100	2	1.95	640260650	121347	82.10	5070	5490	5060	6680	3600	5140	5276.38	8.33	0	-12981	5526	5332	5206	5012	4886	5270	4950	208	1540	500	3490	10	1	41596529	2180	-4.54	0.97	12	0.29	-1155.00	5427.00	14200	20221214	-63.10	3890	20231020	34.70	12940	-59.51	20230206	3890	34.70	20231020	14200	-63.10	20221214	3890	34.70	20231020	0.40	N	084990	500	207 억	3463922	N	N	224	N	N
158	20231201	120600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5260	120	2	2.33	579804260	109799	74.29	5070	5490	5060	6680	3600	5140	5280.71	8.33	0	-9382	5526	5332	5206	5012	4886	5270	4950	208	1540	500	3490	10	1	41596529	2188	-4.55	0.97	12	0.26	-1155.00	5427.00	14200	20221214	-62.96	3890	20231020	35.22	12940	-59.35	20230206	3890	35.22	20231020	14200	-62.96	20221214	3890	35.22	20231020	0.40	N	084990	500	207 억	3463922	N	N	224	N	N
159	20231201	110557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5320	180	2	3.50	441799050	83979	56.82	5070	5490	5060	6680	3600	5140	5260.96	8.33	0	-6960	5526	5332	5206	5012	4886	5270	4950	208	1540	500	3490	10	1	41596529	2213	-4.61	0.98	12	0.20	-1155.00	5427.00	14200	20221214	-62.54	3890	20231020	36.76	12940	-58.89	20230206	3890	36.76	20231020	14200	-62.54	20221214	3890	36.76	20231020	0.40	N	084990	500	207 억	3463922	N	N	224	N	N
160	20231201	100600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5180	40	2	0.78	233571570	45047	30.48	5070	5270	5060	6680	3600	5140	5185.16	8.33	0	-6155	5526	5332	5206	5012	4886	5270	4950	208	1540	500	3490	10	1	41596529	2155	-4.48	0.95	12	0.11	-1155.00	5427.00	14200	20221214	-63.52	3890	20231020	33.16	12940	-59.97	20230206	3890	33.16	20231020	14200	-63.52	20221214	3890	33.16	20231020	0.40	N	084990	500	207 억	3463922	N	N	224	N	N
161	20231201	090554	57	100.00	KSQ150	기타서비스	N	N	N	N	N	5220	80	2	1.56	68675540	13344	9.03	5070	5250	5060	6680	3600	5140	5146.59	8.33	0	2495	5526	5332	5206	5012	4886	5270	4950	208	1540	500	3490	10	1	41596529	2171	-4.52	0.96	12	0.03	-1155.00	5427.00	14200	20221214	-63.24	3890	20231020	34.19	12940	-59.66	20230206	3890	34.19	20231020	14200	-63.24	20221214	3890	34.19	20231020	0.40	N	084990	500	207 억	3463922	N	N	224	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History