KissMeData/095700/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160814	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9900	320	2	3.34	3185272640	326221	125.41	9580	9920	9490	12450	6710	9580	9760.66	5.53	82835	77907	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4110	-5.99	1.22	12	0.79	-1652.00	8093.00	18000	20230112	-45.00	7250	20231020	36.55	18000	-45.00	20230112	7250	36.55	20231020	19500	-49.23	20221228	7250	36.55	20231020	1.27	N	095700	500	207 억	2293967	N	N	14450	N	N
3	20231229	150809	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9900	320	2	3.34	3185272640	326221	125.41	9580	9920	9490	12450	6710	9580	9760.66	5.53	82835	77907	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4110	-5.99	1.22	12	0.79	-1652.00	8093.00	18000	20230112	-45.00	7250	20231020	36.55	18000	-45.00	20230112	7250	36.55	20231020	19500	-49.23	20221228	7250	36.55	20231020	1.27	N	095700	500	207 억	2293967	N	N	14450	N	N
4	20231229	140809	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9900	320	2	3.34	3185272640	326221	125.41	9580	9920	9490	12450	6710	9580	9760.66	5.53	82835	77907	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4110	-5.99	1.22	12	0.79	-1652.00	8093.00	18000	20230112	-45.00	7250	20231020	36.55	18000	-45.00	20230112	7250	36.55	20231020	19500	-49.23	20221228	7250	36.55	20231020	1.27	N	095700	500	207 억	2293967	N	N	14450	N	N
5	20231229	130810	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9900	320	2	3.34	3185272640	326221	125.41	9580	9920	9490	12450	6710	9580	9760.66	5.53	82835	77907	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4110	-5.99	1.22	12	0.79	-1652.00	8093.00	18000	20230112	-45.00	7250	20231020	36.55	18000	-45.00	20230112	7250	36.55	20231020	19500	-49.23	20221228	7250	36.55	20231020	1.27	N	095700	500	207 억	2293967	N	N	14450	N	N
6	20231229	120811	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9900	320	2	3.34	3185272640	326221	125.41	9580	9920	9490	12450	6710	9580	9760.66	5.53	82835	77907	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4110	-5.99	1.22	12	0.79	-1652.00	8093.00	18000	20230112	-45.00	7250	20231020	36.55	18000	-45.00	20230112	7250	36.55	20231020	19500	-49.23	20221228	7250	36.55	20231020	1.27	N	095700	500	207 억	2293967	N	N	14450	N	N
7	20231229	110736	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9900	320	2	3.34	3185272640	326221	125.41	9580	9920	9490	12450	6710	9580	9760.66	5.53	82835	77907	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4110	-5.99	1.22	12	0.79	-1652.00	8093.00	18000	20230112	-45.00	7250	20231020	36.55	18000	-45.00	20230112	7250	36.55	20231020	19500	-49.23	20221228	7250	36.55	20231020	1.27	N	095700	500	207 억	2293967	N	N	14450	N	N
8	20231229	100742	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9900	320	2	3.34	3185272640	326221	125.41	9580	9920	9490	12450	6710	9580	9760.66	5.53	82835	77907	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4110	-5.99	1.22	12	0.79	-1652.00	8093.00	18000	20230112	-45.00	7250	20231020	36.55	18000	-45.00	20230112	7250	36.55	20231020	19500	-49.23	20221228	7250	36.55	20231020	1.27	N	095700	500	207 억	2293967	N	N	14450	N	N
9	20231229	090743	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9900	320	2	3.34	3185272640	326221	125.41	9580	9920	9490	12450	6710	9580	9760.66	5.53	82835	77907	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4110	-5.99	1.22	12	0.79	-1652.00	8093.00	18000	20230112	-45.00	7250	20231020	36.55	18000	-45.00	20230112	7250	36.55	20231020	19500	-49.23	20221228	7250	36.55	20231020	1.27	N	095700	500	207 억	2293967	N	N	14450	N	N
10	20231228	160735	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9900	320	2	3.34	3136171620	321292	123.51	9580	9920	9490	12450	6710	9580	9760.66	5.33	0	77907	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4110	-5.99	1.22	12	0.77	-1652.00	8093.00	18000	20230112	-45.00	7250	20231020	36.55	18000	-45.00	20230112	7250	36.55	20231020	19500	-49.23	20221228	7250	36.55	20231020	1.27	N	095700	500	207 억	2211132	N	N	14450	N	N
11	20231228	150742	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9880	300	2	3.13	2717153560	278946	107.23	9580	9900	9490	12450	6710	9580	9740.79	5.33	0	51861	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4101	-5.98	1.22	12	0.67	-1652.00	8093.00	18000	20230112	-45.11	7250	20231020	36.28	18000	-45.11	20230112	7250	36.28	20231020	19500	-49.33	20221228	7250	36.28	20231020	1.27	N	095700	500	207 억	2211132	N	N	5404	N	N
12	20231228	140734	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9880	300	2	3.13	2365408900	243259	93.51	9580	9900	9490	12450	6710	9580	9723.83	5.33	0	49353	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4101	-5.98	1.22	12	0.59	-1652.00	8093.00	18000	20230112	-45.11	7250	20231020	36.28	18000	-45.11	20230112	7250	36.28	20231020	19500	-49.33	20221228	7250	36.28	20231020	1.27	N	095700	500	207 억	2211132	N	N	5404	N	N
13	20231228	130734	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9870	290	2	3.03	2164030590	222862	85.67	9580	9900	9490	12450	6710	9580	9710.18	5.33	0	47581	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4097	-5.97	1.22	12	0.54	-1652.00	8093.00	18000	20230112	-45.17	7250	20231020	36.14	18000	-45.17	20230112	7250	36.14	20231020	19500	-49.38	20221228	7250	36.14	20231020	1.27	N	095700	500	207 억	2211132	N	N	5404	N	N
14	20231228	120737	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9800	220	2	2.30	1709535030	176697	67.93	9580	9850	9490	12450	6710	9580	9674.95	5.33	0	36777	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4068	-5.93	1.21	12	0.43	-1652.00	8093.00	18000	20230112	-45.56	7250	20231020	35.17	18000	-45.56	20230112	7250	35.17	20231020	19500	-49.74	20221228	7250	35.17	20231020	1.27	N	095700	500	207 억	2211132	N	N	5404	N	N
15	20231228	110738	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9710	130	2	1.36	1025703230	106809	41.06	9580	9730	9490	12450	6710	9580	9603.15	5.33	0	22419	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4031	-5.88	1.20	12	0.26	-1652.00	8093.00	18000	20230112	-46.06	7250	20231020	33.93	18000	-46.06	20230112	7250	33.93	20231020	19500	-50.21	20221228	7250	33.93	20231020	1.27	N	095700	500	207 억	2211132	N	N	5404	N	N
16	20231228	100734	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9690	110	2	1.15	722245860	75506	29.03	9580	9700	9490	12450	6710	9580	9565.41	5.33	0	9566	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	4022	-5.87	1.20	12	0.18	-1652.00	8093.00	18000	20230112	-46.17	7250	20231020	33.66	18000	-46.17	20230112	7250	33.66	20231020	19500	-50.31	20221228	7250	33.66	20231020	1.27	N	095700	500	207 억	2211132	N	N	5404	N	N
17	20231228	090735	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9540	-40	5	-0.42	232020780	24272	9.33	9580	9650	9510	12450	6710	9580	9559.19	5.33	0	4661	9993	9786	9553	9346	9113	9890	9450	208	2870	500	6890	10	1	41510594	3960	-5.77	1.18	12	0.06	-1652.00	8093.00	18000	20230112	-47.00	7250	20231020	31.59	18000	-47.00	20230112	7250	31.59	20231020	19500	-51.08	20221228	7250	31.59	20231020	1.27	N	095700	500	207 억	2211132	N	N	5404	N	N
18	20231227	160728	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9580	150	2	1.59	2479756450	258428	37.36	9360	9760	9320	12250	6610	9430	9596.04	5.17	0	45973	10430	9930	9670	9170	8910	9800	9040	208	2820	500	6780	10	1	41510594	3977	-5.80	1.18	12	0.62	-1652.00	8093.00	18000	20230112	-46.78	7250	20231020	32.14	18000	-46.78	20230112	7250	32.14	20231020	20000	-52.10	20221227	7250	32.14	20231020	1.26	N	095700	500	207 억	2144830	N	N	5404	N	N
19	20231227	150740	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9560	130	2	1.38	2398747250	249973	36.14	9360	9760	9320	12250	6610	9430	9596.52	5.17	0	44733	10430	9930	9670	9170	8910	9800	9040	208	2820	500	6780	10	1	41510594	3968	-5.79	1.18	12	0.60	-1652.00	8093.00	18000	20230112	-46.89	7250	20231020	31.86	18000	-46.89	20230112	7250	31.86	20231020	20000	-52.20	20221227	7250	31.86	20231020	1.26	N	095700	500	207 억	2144830	N	N	1791	N	N
20	20231227	140737	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9570	140	2	1.48	2247614950	234204	33.86	9360	9760	9320	12250	6610	9430	9597.36	5.17	0	46872	10430	9930	9670	9170	8910	9800	9040	208	2820	500	6780	10	1	41510594	3973	-5.79	1.18	12	0.56	-1652.00	8093.00	18000	20230112	-46.83	7250	20231020	32.00	18000	-46.83	20230112	7250	32.00	20231020	20000	-52.15	20221227	7250	32.00	20231020	1.26	N	095700	500	207 억	2144830	N	N	1791	N	N
21	20231227	130730	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9580	150	2	1.59	2102440450	219052	31.67	9360	9760	9320	12250	6610	9430	9598.48	5.17	0	52133	10430	9930	9670	9170	8910	9800	9040	208	2820	500	6780	10	1	41510594	3977	-5.80	1.18	12	0.53	-1652.00	8093.00	18000	20230112	-46.78	7250	20231020	32.14	18000	-46.78	20230112	7250	32.14	20231020	20000	-52.10	20221227	7250	32.14	20231020	1.26	N	095700	500	207 억	2144830	N	N	1791	N	N
22	20231227	120731	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9650	220	2	2.33	1938040230	201953	29.19	9360	9760	9320	12250	6610	9430	9597.11	5.17	0	57112	10430	9930	9670	9170	8910	9800	9040	208	2820	500	6780	10	1	41510594	4006	-5.84	1.19	12	0.49	-1652.00	8093.00	18000	20230112	-46.39	7250	20231020	33.10	18000	-46.39	20230112	7250	33.10	20231020	20000	-51.75	20221227	7250	33.10	20231020	1.26	N	095700	500	207 억	2144830	N	N	1791	N	N
23	20231227	110737	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9610	180	2	1.91	1417070220	148157	21.42	9360	9670	9320	12250	6610	9430	9565.34	5.17	0	33659	10430	9930	9670	9170	8910	9800	9040	208	2820	500	6780	10	1	41510594	3989	-5.82	1.19	12	0.36	-1652.00	8093.00	18000	20230112	-46.61	7250	20231020	32.55	18000	-46.61	20230112	7250	32.55	20231020	20000	-51.95	20221227	7250	32.55	20231020	1.26	N	095700	500	207 억	2144830	N	N	1791	N	N
24	20231227	100735	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9520	90	2	0.95	903865530	94742	13.70	9360	9650	9320	12250	6610	9430	9541.16	5.17	0	11091	10430	9930	9670	9170	8910	9800	9040	208	2820	500	6780	10	1	41510594	3952	-5.76	1.18	12	0.23	-1652.00	8093.00	18000	20230112	-47.11	7250	20231020	31.31	18000	-47.11	20230112	7250	31.31	20231020	20000	-52.40	20221227	7250	31.31	20231020	1.26	N	095700	500	207 억	2144830	N	N	1791	N	N
25	20231227	090737	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9450	20	2	0.21	136749370	14538	2.10	9360	9470	9320	12250	6610	9430	9405.05	5.17	0	28	10430	9930	9670	9170	8910	9800	9040	208	2820	500	6780	10	1	41510594	3923	-5.72	1.17	12	0.04	-1652.00	8093.00	18000	20230112	-47.50	7250	20231020	30.34	18000	-47.50	20230112	7250	30.34	20231020	20000	-52.75	20221227	7250	30.34	20231020	1.26	N	095700	500	207 억	2144830	N	N	1791	N	N
26	20231226	160737	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9430	100	2	1.07	6654200850	687491	403.68	10000	10170	9410	12120	6540	9330	9679.44	5.54	0	-155443	9596	9462	9316	9182	9036	9530	9250	208	2790	500	6710	10	1	41510594	3914	-5.71	1.17	12	1.66	-1652.00	8093.00	18000	20230112	-47.61	7250	20231020	30.07	18000	-47.61	20230112	7250	30.07	20231020	20000	-52.85	20221227	7250	30.07	20231020	1.25	N	095700	500	207 억	2301136	N	N	1791	N	N
27	20231226	150734	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9470	140	2	1.50	6372498780	657668	386.17	10000	10170	9410	12120	6540	9330	9689.54	5.54	0	-162651	9596	9462	9316	9182	9036	9530	9250	208	2790	500	6710	10	1	41510594	3931	-5.73	1.17	12	1.58	-1652.00	8093.00	18000	20230112	-47.39	7250	20231020	30.62	18000	-47.39	20230112	7250	30.62	20231020	20000	-52.65	20221227	7250	30.62	20231020	1.25	N	095700	500	207 억	2301136	N	N	6808	N	N
28	20231226	140737	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9490	160	2	1.71	5905361340	608441	357.26	10000	10170	9410	12120	6540	9330	9705.73	5.54	0	-178197	9596	9462	9316	9182	9036	9530	9250	208	2790	500	6710	10	1	41510594	3939	-5.74	1.17	12	1.47	-1652.00	8093.00	18000	20230112	-47.28	7250	20231020	30.90	18000	-47.28	20230112	7250	30.90	20231020	20000	-52.55	20221227	7250	30.90	20231020	1.25	N	095700	500	207 억	2301136	N	N	6808	N	N
29	20231226	130736	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9480	150	2	1.61	5474147580	562981	330.57	10000	10170	9410	12120	6540	9330	9723.50	5.54	0	-171954	9596	9462	9316	9182	9036	9530	9250	208	2790	500	6710	10	1	41510594	3935	-5.74	1.17	12	1.36	-1652.00	8093.00	18000	20230112	-47.33	7250	20231020	30.76	18000	-47.33	20230112	7250	30.76	20231020	20000	-52.60	20221227	7250	30.76	20231020	1.25	N	095700	500	207 억	2301136	N	N	6808	N	N
30	20231226	120735	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9460	130	2	1.39	5276798520	542114	318.32	10000	10170	9410	12120	6540	9330	9733.74	5.54	0	-164687	9596	9462	9316	9182	9036	9530	9250	208	2790	500	6710	10	1	41510594	3927	-5.73	1.17	12	1.31	-1652.00	8093.00	18000	20230112	-47.44	7250	20231020	30.48	18000	-47.44	20230112	7250	30.48	20231020	20000	-52.70	20221227	7250	30.48	20231020	1.25	N	095700	500	207 억	2301136	N	N	6808	N	N
31	20231226	110739	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9540	210	2	2.25	4680048780	479228	281.39	10000	10170	9530	12120	6540	9330	9765.81	5.54	0	-138896	9596	9462	9316	9182	9036	9530	9250	208	2790	500	6710	10	1	41510594	3960	-5.77	1.18	12	1.15	-1652.00	8093.00	18000	20230112	-47.00	7250	20231020	31.59	18000	-47.00	20230112	7250	31.59	20231020	20000	-52.30	20221227	7250	31.59	20231020	1.25	N	095700	500	207 억	2301136	N	N	6808	N	N
32	20231226	100735	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9620	290	2	3.11	4234614550	432779	254.12	10000	10170	9560	12120	6540	9330	9784.70	5.54	0	-136360	9596	9462	9316	9182	9036	9530	9250	208	2790	500	6710	10	1	41510594	3993	-5.82	1.19	12	1.04	-1652.00	8093.00	18000	20230112	-46.56	7250	20231020	32.69	18000	-46.56	20230112	7250	32.69	20231020	20000	-51.90	20221227	7250	32.69	20231020	1.25	N	095700	500	207 억	2301136	N	N	6808	N	N
33	20231226	090737	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9740	410	2	4.39	2273556690	230756	135.49	10000	10170	9600	12120	6540	9330	9852.64	5.54	0	-84613	9596	9462	9316	9182	9036	9530	9250	208	2790	500	6710	10	1	41510594	4043	-5.90	1.20	12	0.56	-1652.00	8093.00	18000	20230112	-45.89	7250	20231020	34.34	18000	-45.89	20230112	7250	34.34	20231020	20000	-51.30	20221227	7250	34.34	20231020	1.25	N	095700	500	207 억	2301136	N	N	6808	N	N
34	20231222	160726	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9330	140	2	1.52	1335668780	143605	79.91	9190	9450	9170	11940	6440	9190	9300.97	5.46	0	39441	9590	9390	9270	9070	8950	9330	9010	208	2750	500	6610	10	1	41510594	3873	-5.65	1.15	12	0.35	-1652.00	8093.00	18000	20230112	-48.17	7250	20231020	28.69	18000	-48.17	20230112	7250	28.69	20231020	20300	-54.04	20221222	7250	28.69	20231020	1.27	N	095700	500	207 억	2265302	N	N	6808	N	N
35	20231222	150724	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9340	150	2	1.63	1244913040	133869	74.49	9190	9450	9170	11940	6440	9190	9299.49	5.46	0	35444	9590	9390	9270	9070	8950	9330	9010	208	2750	500	6610	10	1	41510594	3877	-5.65	1.15	12	0.32	-1652.00	8093.00	18000	20230112	-48.11	7250	20231020	28.83	18000	-48.11	20230112	7250	28.83	20231020	20300	-53.99	20221222	7250	28.83	20231020	1.27	N	095700	500	207 억	2265302	N	N	2759	N	N
36	20231222	140720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9400	210	2	2.29	1063472240	114468	63.69	9190	9450	9170	11940	6440	9190	9290.56	5.46	0	26874	9590	9390	9270	9070	8950	9330	9010	208	2750	500	6610	10	1	41510594	3902	-5.69	1.16	12	0.28	-1652.00	8093.00	18000	20230112	-47.78	7250	20231020	29.66	18000	-47.78	20230112	7250	29.66	20231020	20300	-53.69	20221222	7250	29.66	20231020	1.27	N	095700	500	207 억	2265302	N	N	2759	N	N
37	20231222	130723	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9400	210	2	2.29	943643740	101687	56.58	9190	9450	9170	11940	6440	9190	9279.89	5.46	0	23388	9590	9390	9270	9070	8950	9330	9010	208	2750	500	6610	10	1	41510594	3902	-5.69	1.16	12	0.24	-1652.00	8093.00	18000	20230112	-47.78	7250	20231020	29.66	18000	-47.78	20230112	7250	29.66	20231020	20300	-53.69	20221222	7250	29.66	20231020	1.27	N	095700	500	207 억	2265302	N	N	2759	N	N
38	20231222	120721	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9370	180	2	1.96	701947930	76007	42.29	9190	9370	9170	11940	6440	9190	9235.31	5.46	0	16331	9590	9390	9270	9070	8950	9330	9010	208	2750	500	6610	10	1	41510594	3890	-5.67	1.16	12	0.18	-1652.00	8093.00	18000	20230112	-47.94	7250	20231020	29.24	18000	-47.94	20230112	7250	29.24	20231020	20300	-53.84	20221222	7250	29.24	20231020	1.27	N	095700	500	207 억	2265302	N	N	2759	N	N
39	20231222	110720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9200	10	2	0.11	543424360	58929	32.79	9190	9300	9170	11940	6440	9190	9221.68	5.46	0	10130	9590	9390	9270	9070	8950	9330	9010	208	2750	500	6610	10	1	41510594	3819	-5.57	1.14	12	0.14	-1652.00	8093.00	18000	20230112	-48.89	7250	20231020	26.90	18000	-48.89	20230112	7250	26.90	20231020	20300	-54.68	20221222	7250	26.90	20231020	1.27	N	095700	500	207 억	2265302	N	N	2759	N	N
40	20231222	100719	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9250	60	2	0.65	397363280	43087	23.97	9190	9300	9170	11940	6440	9190	9222.35	5.46	0	7723	9590	9390	9270	9070	8950	9330	9010	208	2750	500	6610	10	1	41510594	3840	-5.60	1.14	12	0.10	-1652.00	8093.00	18000	20230112	-48.61	7250	20231020	27.59	18000	-48.61	20230112	7250	27.59	20231020	20300	-54.43	20221222	7250	27.59	20231020	1.27	N	095700	500	207 억	2265302	N	N	2759	N	N
41	20231222	090721	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9240	50	2	0.54	81975830	8897	4.95	9190	9300	9190	11940	6440	9190	9213.87	5.46	0	2501	9590	9390	9270	9070	8950	9330	9010	208	2750	500	6610	10	1	41510594	3836	-5.59	1.14	12	0.02	-1652.00	8093.00	18000	20230112	-48.67	7250	20231020	27.45	18000	-48.67	20230112	7250	27.45	20231020	20300	-54.48	20221222	7250	27.45	20231020	1.27	N	095700	500	207 억	2265302	N	N	2759	N	N
42	20231221	160717	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9190	-190	5	-2.03	1650941750	178419	88.02	9360	9470	9150	12190	6570	9380	9253.18	5.39	0	-14378	9686	9532	9436	9282	9186	9505	9255	208	2810	500	6750	10	1	41510594	3815	-5.56	1.14	12	0.43	-1652.00	8093.00	18000	20230112	-48.94	7250	20231020	26.76	18000	-48.94	20230112	7250	26.76	20231020	20300	-54.73	20221222	7250	26.76	20231020	1.27	N	095700	500	207 억	2235886	N	N	2759	N	N
43	20231221	150718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9190	-190	5	-2.03	1567987810	169392	83.57	9360	9470	9150	12190	6570	9380	9256.56	5.39	0	-17057	9686	9532	9436	9282	9186	9505	9255	208	2810	500	6750	10	1	41510594	3815	-5.56	1.14	12	0.41	-1652.00	8093.00	18000	20230112	-48.94	7250	20231020	26.76	18000	-48.94	20230112	7250	26.76	20231020	20300	-54.73	20221222	7250	26.76	20231020	1.27	N	095700	500	207 억	2235886	N	N	4387	N	N
44	20231221	140717	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9180	-200	5	-2.13	1367979950	147619	72.83	9360	9470	9150	12190	6570	9380	9266.96	5.39	0	-14760	9686	9532	9436	9282	9186	9505	9255	208	2810	500	6750	10	1	41510594	3811	-5.56	1.13	12	0.36	-1652.00	8093.00	18000	20230112	-49.00	7250	20231020	26.62	18000	-49.00	20230112	7250	26.62	20231020	20300	-54.78	20221222	7250	26.62	20231020	1.27	N	095700	500	207 억	2235886	N	N	4387	N	N
45	20231221	130716	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9210	-170	5	-1.81	1215639790	131056	64.66	9360	9470	9150	12190	6570	9380	9275.73	5.39	0	-12766	9686	9532	9436	9282	9186	9505	9255	208	2810	500	6750	10	1	41510594	3823	-5.58	1.14	12	0.32	-1652.00	8093.00	18000	20230112	-48.83	7250	20231020	27.03	18000	-48.83	20230112	7250	27.03	20231020	20300	-54.63	20221222	7250	27.03	20231020	1.27	N	095700	500	207 억	2235886	N	N	4387	N	N
46	20231221	120721	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9260	-120	5	-1.28	1085919530	117004	57.72	9360	9470	9150	12190	6570	9380	9281.05	5.39	0	-10776	9686	9532	9436	9282	9186	9505	9255	208	2810	500	6750	10	1	41510594	3844	-5.61	1.14	12	0.28	-1652.00	8093.00	18000	20230112	-48.56	7250	20231020	27.72	18000	-48.56	20230112	7250	27.72	20231020	20300	-54.38	20221222	7250	27.72	20231020	1.27	N	095700	500	207 억	2235886	N	N	4387	N	N
47	20231221	110720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9170	-210	5	-2.24	836055860	89850	44.33	9360	9470	9150	12190	6570	9380	9305.02	5.39	0	-13852	9686	9532	9436	9282	9186	9505	9255	208	2810	500	6750	10	1	41510594	3807	-5.55	1.13	12	0.22	-1652.00	8093.00	18000	20230112	-49.06	7250	20231020	26.48	18000	-49.06	20230112	7250	26.48	20231020	20300	-54.83	20221222	7250	26.48	20231020	1.27	N	095700	500	207 억	2235886	N	N	4387	N	N
48	20231221	100718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9370	-10	5	-0.11	295262410	31405	15.49	9360	9470	9260	12190	6570	9380	9401.77	5.39	0	8352	9686	9532	9436	9282	9186	9505	9255	208	2810	500	6750	10	1	41510594	3890	-5.67	1.16	12	0.08	-1652.00	8093.00	18000	20230112	-47.94	7250	20231020	29.24	18000	-47.94	20230112	7250	29.24	20231020	20300	-53.84	20221222	7250	29.24	20231020	1.27	N	095700	500	207 억	2235886	N	N	4387	N	N
49	20231221	090718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9340	-40	5	-0.43	32706550	3505	1.73	9360	9360	9260	12190	6570	9380	9331.38	5.39	0	781	9686	9532	9436	9282	9186	9505	9255	208	2810	500	6750	10	1	41510594	3877	-5.65	1.15	12	0.01	-1652.00	8093.00	18000	20230112	-48.11	7250	20231020	28.83	18000	-48.11	20230112	7250	28.83	20231020	20300	-53.99	20221222	7250	28.83	20231020	1.27	N	095700	500	207 억	2235886	N	N	4387	N	N
50	20231220	160719	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9380	0	3	0.00	1906508800	201706	157.74	9380	9590	9340	12190	6570	9380	9452.02	5.48	0	-39153	9513	9446	9323	9256	9133	9480	9290	208	2810	500	6750	10	1	41510594	3894	-5.68	1.16	12	0.49	-1652.00	8093.00	18000	20230112	-47.89	7250	20231020	29.38	18000	-47.89	20230112	7250	29.38	20231020	20300	-53.79	20221222	7250	29.38	20231020	1.28	N	095700	500	207 억	2275794	N	N	4387	N	N
51	20231220	150757	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9400	20	2	0.21	1755925810	185661	145.19	9380	9590	9340	12190	6570	9380	9457.72	5.48	0	-40993	9513	9446	9323	9256	9133	9480	9290	208	2810	500	6750	10	1	41510594	3902	-5.69	1.16	12	0.45	-1652.00	8093.00	18000	20230112	-47.78	7250	20231020	29.66	18000	-47.78	20230112	7250	29.66	20231020	20300	-53.69	20221222	7250	29.66	20231020	1.28	N	095700	500	207 억	2275794	N	N	3809	N	N
52	20231220	140806	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9380	0	3	0.00	1567057980	165637	129.53	9380	9590	9340	12190	6570	9380	9460.83	5.48	0	-38106	9513	9446	9323	9256	9133	9480	9290	208	2810	500	6750	10	1	41510594	3894	-5.68	1.16	12	0.40	-1652.00	8093.00	18000	20230112	-47.89	7250	20231020	29.38	18000	-47.89	20230112	7250	29.38	20231020	20300	-53.79	20221222	7250	29.38	20231020	1.28	N	095700	500	207 억	2275794	N	N	3809	N	N
53	20231220	130800	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9360	-20	5	-0.21	1406013850	148440	116.08	9380	9590	9340	12190	6570	9380	9471.97	5.48	0	-37838	9513	9446	9323	9256	9133	9480	9290	208	2810	500	6750	10	1	41510594	3885	-5.67	1.16	12	0.36	-1652.00	8093.00	18000	20230112	-48.00	7250	20231020	29.10	18000	-48.00	20230112	7250	29.10	20231020	20300	-53.89	20221222	7250	29.10	20231020	1.28	N	095700	500	207 억	2275794	N	N	3809	N	N
54	20231220	120716	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9520	140	2	1.49	1104940980	116428	91.05	9380	9590	9350	12190	6570	9380	9490.39	5.48	0	-33173	9513	9446	9323	9256	9133	9480	9290	208	2810	500	6750	10	1	41510594	3952	-5.76	1.18	12	0.28	-1652.00	8093.00	18000	20230112	-47.11	7250	20231020	31.31	18000	-47.11	20230112	7250	31.31	20231020	20300	-53.10	20221222	7250	31.31	20231020	1.28	N	095700	500	207 억	2275794	N	N	3809	N	N
55	20231220	110719	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9470	90	2	0.96	932557830	98179	76.78	9380	9590	9350	12190	6570	9380	9498.62	5.48	0	-25359	9513	9446	9323	9256	9133	9480	9290	208	2810	500	6750	10	1	41510594	3931	-5.73	1.17	12	0.24	-1652.00	8093.00	18000	20230112	-47.39	7250	20231020	30.62	18000	-47.39	20230112	7250	30.62	20231020	20300	-53.35	20221222	7250	30.62	20231020	1.28	N	095700	500	207 억	2275794	N	N	3809	N	N
56	20231220	100718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9460	80	2	0.85	484153160	51208	40.05	9380	9560	9350	12190	6570	9380	9454.73	5.48	0	973	9513	9446	9323	9256	9133	9480	9290	208	2810	500	6750	10	1	41510594	3927	-5.73	1.17	12	0.12	-1652.00	8093.00	18000	20230112	-47.44	7250	20231020	30.48	18000	-47.44	20230112	7250	30.48	20231020	20300	-53.40	20221222	7250	30.48	20231020	1.28	N	095700	500	207 억	2275794	N	N	3809	N	N
57	20231220	090717	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9410	30	2	0.32	36847760	3929	3.07	9380	9410	9350	12190	6570	9380	9378.38	5.48	0	1009	9513	9446	9323	9256	9133	9480	9290	208	2810	500	6750	10	1	41510594	3906	-5.70	1.16	12	0.01	-1652.00	8093.00	18000	20230112	-47.72	7250	20231020	29.79	18000	-47.72	20230112	7250	29.79	20231020	20300	-53.65	20221222	7250	29.79	20231020	1.28	N	095700	500	207 억	2275794	N	N	3809	N	N
58	20231219	160716	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9380	220	2	2.40	1185403630	127490	101.53	9250	9390	9200	11900	6420	9160	9297.98	5.42	11304	17091	9440	9300	9230	9090	9020	9265	9055	208	2740	500	6590	10	1	41510594	3894	-5.68	1.16	12	0.31	-1652.00	8093.00	18000	20230112	-47.89	7250	20231020	29.38	18000	-47.89	20230112	7250	29.38	20231020	21050	-55.44	20221219	7250	29.38	20231020	1.28	N	095700	500	207 억	2250772	N	N	3809	N	N
59	20231219	150720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9370	210	2	2.29	1093229020	117657	93.70	9250	9390	9200	11900	6420	9160	9291.66	5.42	11304	17786	9440	9300	9230	9090	9020	9265	9055	208	2740	500	6590	10	1	41510594	3890	-5.67	1.16	12	0.28	-1652.00	8093.00	18000	20230112	-47.94	7250	20231020	29.24	18000	-47.94	20230112	7250	29.24	20231020	21050	-55.49	20221219	7250	29.24	20231020	1.28	N	095700	500	207 억	2250772	N	N	2938	N	N
60	20231219	140715	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9280	120	2	1.31	879327880	94758	75.46	9250	9360	9200	11900	6420	9160	9279.72	5.42	11304	5281	9440	9300	9230	9090	9020	9265	9055	208	2740	500	6590	10	1	41510594	3852	-5.62	1.15	12	0.23	-1652.00	8093.00	18000	20230112	-48.44	7250	20231020	28.00	18000	-48.44	20230112	7250	28.00	20231020	21050	-55.91	20221219	7250	28.00	20231020	1.28	N	095700	500	207 억	2250772	N	N	2938	N	N
61	20231219	130720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9310	150	2	1.64	782284250	84298	67.13	9250	9360	9200	11900	6420	9160	9279.99	5.42	11304	4834	9440	9300	9230	9090	9020	9265	9055	208	2740	500	6590	10	1	41510594	3865	-5.64	1.15	12	0.20	-1652.00	8093.00	18000	20230112	-48.28	7250	20231020	28.41	18000	-48.28	20230112	7250	28.41	20231020	21050	-55.77	20221219	7250	28.41	20231020	1.28	N	095700	500	207 억	2250772	N	N	2938	N	N
62	20231219	120719	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9280	120	2	1.31	625105770	67348	53.63	9250	9360	9200	11900	6420	9160	9281.73	5.42	11304	973	9440	9300	9230	9090	9020	9265	9055	208	2740	500	6590	10	1	41510594	3852	-5.62	1.15	12	0.16	-1652.00	8093.00	18000	20230112	-48.44	7250	20231020	28.00	18000	-48.44	20230112	7250	28.00	20231020	21050	-55.91	20221219	7250	28.00	20231020	1.28	N	095700	500	207 억	2250772	N	N	2938	N	N
63	20231219	110720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9270	110	2	1.20	521902110	56235	44.78	9250	9360	9200	11900	6420	9160	9280.73	5.42	11304	198	9440	9300	9230	9090	9020	9265	9055	208	2740	500	6590	10	1	41510594	3848	-5.61	1.15	12	0.14	-1652.00	8093.00	18000	20230112	-48.50	7250	20231020	27.86	18000	-48.50	20230112	7250	27.86	20231020	21050	-55.96	20221219	7250	27.86	20231020	1.28	N	095700	500	207 억	2250772	N	N	2938	N	N
64	20231219	100718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9290	130	2	1.42	354460540	38181	30.41	9250	9360	9200	11900	6420	9160	9283.69	5.42	11304	4583	9440	9300	9230	9090	9020	9265	9055	208	2740	500	6590	10	1	41510594	3856	-5.62	1.15	12	0.09	-1652.00	8093.00	18000	20230112	-48.39	7250	20231020	28.14	18000	-48.39	20230112	7250	28.14	20231020	21050	-55.87	20221219	7250	28.14	20231020	1.28	N	095700	500	207 억	2250772	N	N	2938	N	N
65	20231219	090714	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9230	70	2	0.76	63994370	6903	5.50	9250	9320	9230	11900	6420	9160	9270.52	5.42	11304	-2552	9440	9300	9230	9090	9020	9265	9055	208	2740	500	6590	10	1	41510594	3831	-5.59	1.14	12	0.02	-1652.00	8093.00	18000	20230112	-48.72	7250	20231020	27.31	18000	-48.72	20230112	7250	27.31	20231020	21050	-56.15	20221219	7250	27.31	20231020	1.28	N	095700	500	207 억	2250772	N	N	2938	N	N
66	20231218	160714	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9160	-70	5	-0.76	1112427460	120222	86.55	9230	9370	9160	11990	6470	9230	9253.24	5.43	-88	-10960	9670	9450	9340	9120	9010	9395	9065	208	2760	500	6640	10	1	41510594	3802	-5.54	1.13	12	0.29	-1652.00	8093.00	18000	20230112	-49.11	7250	20231020	26.34	18000	-49.11	20230112	7250	26.34	20231020	21050	-56.48	20221219	7250	26.34	20231020	1.30	N	095700	500	207 억	2252452	N	N	2938	N	N
67	20231218	150717	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9220	-10	5	-0.11	893820850	96412	69.41	9230	9370	9200	11990	6470	9230	9270.85	5.43	-88	-7703	9670	9450	9340	9120	9010	9395	9065	208	2760	500	6640	10	1	41510594	3827	-5.58	1.14	12	0.23	-1652.00	8093.00	18000	20230112	-48.78	7250	20231020	27.17	18000	-48.78	20230112	7250	27.17	20231020	21050	-56.20	20221219	7250	27.17	20231020	1.30	N	095700	500	207 억	2252452	N	N	1776	N	N
68	20231218	140712	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9230	0	3	0.00	745595620	80350	57.84	9230	9370	9220	11990	6470	9230	9279.35	5.43	-88	-7600	9670	9450	9340	9120	9010	9395	9065	208	2760	500	6640	10	1	41510594	3831	-5.59	1.14	12	0.19	-1652.00	8093.00	18000	20230112	-48.72	7250	20231020	27.31	18000	-48.72	20230112	7250	27.31	20231020	21050	-56.15	20221219	7250	27.31	20231020	1.30	N	095700	500	207 억	2252452	N	N	1776	N	N
69	20231218	130713	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9320	90	2	0.98	626435410	67470	48.57	9230	9370	9220	11990	6470	9230	9284.65	5.43	-88	-5366	9670	9450	9340	9120	9010	9395	9065	208	2760	500	6640	10	1	41510594	3869	-5.64	1.15	12	0.16	-1652.00	8093.00	18000	20230112	-48.22	7250	20231020	28.55	18000	-48.22	20230112	7250	28.55	20231020	21050	-55.72	20221219	7250	28.55	20231020	1.30	N	095700	500	207 억	2252452	N	N	1776	N	N
70	20231218	120708	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9240	10	2	0.11	543755320	58523	42.13	9230	9370	9230	11990	6470	9230	9291.31	5.43	-88	-3011	9670	9450	9340	9120	9010	9395	9065	208	2760	500	6640	10	1	41510594	3836	-5.59	1.14	12	0.14	-1652.00	8093.00	18000	20230112	-48.67	7250	20231020	27.45	18000	-48.67	20230112	7250	27.45	20231020	21050	-56.10	20221219	7250	27.45	20231020	1.30	N	095700	500	207 억	2252452	N	N	1776	N	N
71	20231218	110712	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9340	110	2	1.19	358144940	38549	27.75	9230	9360	9230	11990	6470	9230	9290.64	5.43	-88	4018	9670	9450	9340	9120	9010	9395	9065	208	2760	500	6640	10	1	41510594	3877	-5.65	1.15	12	0.09	-1652.00	8093.00	18000	20230112	-48.11	7250	20231020	28.83	18000	-48.11	20230112	7250	28.83	20231020	21050	-55.63	20221219	7250	28.83	20231020	1.30	N	095700	500	207 억	2252452	N	N	1776	N	N
72	20231218	100710	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9280	50	2	0.54	202524700	21831	15.72	9230	9360	9230	11990	6470	9230	9276.93	5.43	-88	2919	9670	9450	9340	9120	9010	9395	9065	208	2760	500	6640	10	1	41510594	3852	-5.62	1.15	12	0.05	-1652.00	8093.00	18000	20230112	-48.44	7250	20231020	28.00	18000	-48.44	20230112	7250	28.00	20231020	21050	-55.91	20221219	7250	28.00	20231020	1.30	N	095700	500	207 억	2252452	N	N	1776	N	N
73	20231218	090708	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9340	110	2	1.19	55231350	5963	4.29	9230	9350	9230	11990	6470	9230	9262.34	5.43	-88	-252	9670	9450	9340	9120	9010	9395	9065	208	2760	500	6640	10	1	41510594	3877	-5.65	1.15	12	0.01	-1652.00	8093.00	18000	20230112	-48.11	7250	20231020	28.83	18000	-48.11	20230112	7250	28.83	20231020	21050	-55.63	20221219	7250	28.83	20231020	1.30	N	095700	500	207 억	2252452	N	N	1776	N	N
74	20231215	160709	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9230	-220	5	-2.33	1263541360	135302	31.38	9500	9560	9230	12280	6620	9450	9339.18	5.52	0	-36141	9990	9720	9410	9140	8830	9855	9275	208	2830	500	6800	10	1	41510594	3831	-5.59	1.14	12	0.33	-1652.00	8093.00	18000	20230112	-48.72	7250	20231020	27.31	18000	-48.72	20230112	7250	27.31	20231020	21950	-57.95	20221215	7250	27.31	20231020	1.29	N	095700	500	207 억	2290056	N	N	1776	N	N
75	20231215	150713	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9310	-140	5	-1.48	1059836270	113286	26.28	9500	9560	9260	12280	6620	9450	9355.40	5.52	0	-28753	9990	9720	9410	9140	8830	9855	9275	208	2830	500	6800	10	1	41510594	3865	-5.64	1.15	12	0.27	-1652.00	8093.00	18000	20230112	-48.28	7250	20231020	28.41	18000	-48.28	20230112	7250	28.41	20231020	21950	-57.59	20221215	7250	28.41	20231020	1.29	N	095700	500	207 억	2290056	N	N	23171	N	N
76	20231215	140713	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9270	-180	5	-1.90	906189950	96759	22.44	9500	9560	9260	12280	6620	9450	9365.43	5.52	0	-25036	9990	9720	9410	9140	8830	9855	9275	208	2830	500	6800	10	1	41510594	3848	-5.61	1.15	12	0.23	-1652.00	8093.00	18000	20230112	-48.50	7250	20231020	27.86	18000	-48.50	20230112	7250	27.86	20231020	21950	-57.77	20221215	7250	27.86	20231020	1.29	N	095700	500	207 억	2290056	N	N	23171	N	N
77	20231215	130707	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9350	-100	5	-1.06	724867830	77245	17.92	9500	9560	9320	12280	6620	9450	9384.01	5.52	0	-17122	9990	9720	9410	9140	8830	9855	9275	208	2830	500	6800	10	1	41510594	3881	-5.66	1.16	12	0.19	-1652.00	8093.00	18000	20230112	-48.06	7250	20231020	28.97	18000	-48.06	20230112	7250	28.97	20231020	21950	-57.40	20221215	7250	28.97	20231020	1.29	N	095700	500	207 억	2290056	N	N	23171	N	N
78	20231215	120708	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9390	-60	5	-0.63	534004810	56841	13.18	9500	9560	9320	12280	6620	9450	9394.71	5.52	0	-8298	9990	9720	9410	9140	8830	9855	9275	208	2830	500	6800	10	1	41510594	3898	-5.68	1.16	12	0.14	-1652.00	8093.00	18000	20230112	-47.83	7250	20231020	29.52	18000	-47.83	20230112	7250	29.52	20231020	21950	-57.22	20221215	7250	29.52	20231020	1.29	N	095700	500	207 억	2290056	N	N	23171	N	N
79	20231215	110704	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9410	-40	5	-0.42	468085650	49829	11.56	9500	9560	9320	12280	6620	9450	9393.84	5.52	0	-8720	9990	9720	9410	9140	8830	9855	9275	208	2830	500	6800	10	1	41510594	3906	-5.70	1.16	12	0.12	-1652.00	8093.00	18000	20230112	-47.72	7250	20231020	29.79	18000	-47.72	20230112	7250	29.79	20231020	21950	-57.13	20221215	7250	29.79	20231020	1.29	N	095700	500	207 억	2290056	N	N	23171	N	N
80	20231215	100709	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9390	-60	5	-0.63	354727580	37742	8.75	9500	9560	9320	12280	6620	9450	9398.75	5.52	0	-9553	9990	9720	9410	9140	8830	9855	9275	208	2830	500	6800	10	1	41510594	3898	-5.68	1.16	12	0.09	-1652.00	8093.00	18000	20230112	-47.83	7250	20231020	29.52	18000	-47.83	20230112	7250	29.52	20231020	21950	-57.22	20221215	7250	29.52	20231020	1.29	N	095700	500	207 억	2290056	N	N	23171	N	N
81	20231215	090711	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9410	-40	5	-0.42	68008700	7232	1.68	9500	9500	9350	12280	6620	9450	9403.86	5.52	0	-2331	9990	9720	9410	9140	8830	9855	9275	208	2830	500	6800	10	1	41510594	3906	-5.70	1.16	12	0.02	-1652.00	8093.00	18000	20230112	-47.72	7250	20231020	29.79	18000	-47.72	20230112	7250	29.79	20231020	21950	-57.13	20221215	7250	29.79	20231020	1.29	N	095700	500	207 억	2290056	N	N	23171	N	N
82	20231214	160706	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9450	350	2	3.85	4061206760	430258	136.43	9270	9680	9100	11830	6370	9100	9439.00	5.61	0	67966	9713	9406	9253	8946	8793	9330	8870	208	2730	500	6550	10	1	41510594	3923	-5.72	1.17	12	1.04	-1652.00	8093.00	18000	20230112	-47.50	7250	20231020	30.34	18000	-47.50	20230112	7250	30.34	20231020	22500	-58.00	20221214	7250	30.34	20231020	1.27	N	095700	500	207 억	2330433	N	N	23171	N	N
83	20231214	150731	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9500	400	2	4.40	3290193050	348686	110.56	9270	9680	9100	11830	6370	9100	9435.98	5.61	0	45549	9713	9406	9253	8946	8793	9330	8870	208	2730	500	6550	10	1	41510594	3944	-5.75	1.17	12	0.84	-1652.00	8093.00	18000	20230112	-47.22	7250	20231020	31.03	18000	-47.22	20230112	7250	31.03	20231020	22500	-57.78	20221214	7250	31.03	20231020	1.27	N	095700	500	207 억	2330433	N	N	132	N	N
84	20231214	140714	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9330	230	2	2.53	2808261870	297301	94.27	9270	9680	9100	11830	6370	9100	9445.85	5.61	0	17866	9713	9406	9253	8946	8793	9330	8870	208	2730	500	6550	10	1	41510594	3873	-5.65	1.15	12	0.72	-1652.00	8093.00	18000	20230112	-48.17	7250	20231020	28.69	18000	-48.17	20230112	7250	28.69	20231020	22500	-58.53	20221214	7250	28.69	20231020	1.27	N	095700	500	207 억	2330433	N	N	132	N	N
85	20231214	130727	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9320	220	2	2.42	2606297840	275652	87.41	9270	9680	9100	11830	6370	9100	9455.03	5.61	0	11658	9713	9406	9253	8946	8793	9330	8870	208	2730	500	6550	10	1	41510594	3869	-5.64	1.15	12	0.66	-1652.00	8093.00	18000	20230112	-48.22	7250	20231020	28.55	18000	-48.22	20230112	7250	28.55	20231020	22500	-58.58	20221214	7250	28.55	20231020	1.27	N	095700	500	207 억	2330433	N	N	132	N	N
86	20231214	120740	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9290	190	2	2.09	2478519880	261863	83.03	9270	9680	9100	11830	6370	9100	9464.95	5.61	0	18977	9713	9406	9253	8946	8793	9330	8870	208	2730	500	6550	10	1	41510594	3856	-5.62	1.15	12	0.63	-1652.00	8093.00	18000	20230112	-48.39	7250	20231020	28.14	18000	-48.39	20230112	7250	28.14	20231020	22500	-58.71	20221214	7250	28.14	20231020	1.27	N	095700	500	207 억	2330433	N	N	132	N	N
87	20231214	110709	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9320	220	2	2.42	2260643460	238445	75.61	9270	9680	9100	11830	6370	9100	9480.78	5.61	0	27849	9713	9406	9253	8946	8793	9330	8870	208	2730	500	6550	10	1	41510594	3869	-5.64	1.15	12	0.57	-1652.00	8093.00	18000	20230112	-48.22	7250	20231020	28.55	18000	-48.22	20230112	7250	28.55	20231020	22500	-58.58	20221214	7250	28.55	20231020	1.27	N	095700	500	207 억	2330433	N	N	132	N	N
88	20231214	100700	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9410	310	2	3.41	1963713450	206741	65.55	9270	9680	9100	11830	6370	9100	9498.42	5.61	0	30605	9713	9406	9253	8946	8793	9330	8870	208	2730	500	6550	10	1	41510594	3906	-5.70	1.16	12	0.50	-1652.00	8093.00	18000	20230112	-47.72	7250	20231020	29.79	18000	-47.72	20230112	7250	29.79	20231020	22500	-58.18	20221214	7250	29.79	20231020	1.27	N	095700	500	207 억	2330433	N	N	132	N	N
89	20231214	090640	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9410	310	2	3.41	275104650	29417	9.33	9270	9440	9100	11830	6370	9100	9351.89	5.61	0	13128	9713	9406	9253	8946	8793	9330	8870	208	2730	500	6550	10	1	41510594	3906	-5.70	1.16	12	0.07	-1652.00	8093.00	18000	20230112	-47.72	7250	20231020	29.79	18000	-47.72	20230112	7250	29.79	20231020	22500	-58.18	20221214	7250	29.79	20231020	1.27	N	095700	500	207 억	2330433	N	N	132	N	N
90	20231213	160705	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9100	-390	5	-4.11	2847956120	308762	188.30	9520	9560	9100	12330	6650	9490	9223.47	5.77	0	-68683	9830	9660	9530	9360	9230	9595	9295	208	2840	500	6830	10	1	41510594	3777	-5.51	1.12	12	0.74	-1652.00	8093.00	18000	20230112	-49.44	7250	20231020	25.52	18000	-49.44	20230112	7250	25.52	20231020	22500	-59.56	20221214	7250	25.52	20231020	1.30	N	095700	500	207 억	2394852	N	N	132	N	N
91	20231213	150721	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9170	-320	5	-3.37	2551572050	276255	168.48	9520	9560	9140	12330	6650	9490	9235.84	5.77	0	-64607	9830	9660	9530	9360	9230	9595	9295	208	2840	500	6830	10	1	41510594	3807	-5.55	1.13	12	0.67	-1652.00	8093.00	18000	20230112	-49.06	7250	20231020	26.48	18000	-49.06	20230112	7250	26.48	20231020	22500	-59.24	20221214	7250	26.48	20231020	1.30	N	095700	500	207 억	2394852	N	N	1143	N	N
92	20231213	140718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9170	-320	5	-3.37	2162717030	233774	142.57	9520	9560	9150	12330	6650	9490	9250.81	5.77	0	-48163	9830	9660	9530	9360	9230	9595	9295	208	2840	500	6830	10	1	41510594	3807	-5.55	1.13	12	0.56	-1652.00	8093.00	18000	20230112	-49.06	7250	20231020	26.48	18000	-49.06	20230112	7250	26.48	20231020	22500	-59.24	20221214	7250	26.48	20231020	1.30	N	095700	500	207 억	2394852	N	N	1143	N	N
93	20231213	130720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9170	-320	5	-3.37	1543474970	166305	101.42	9520	9560	9160	12330	6650	9490	9280.37	5.77	0	-33045	9830	9660	9530	9360	9230	9595	9295	208	2840	500	6830	10	1	41510594	3807	-5.55	1.13	12	0.40	-1652.00	8093.00	18000	20230112	-49.06	7250	20231020	26.48	18000	-49.06	20230112	7250	26.48	20231020	22500	-59.24	20221214	7250	26.48	20231020	1.30	N	095700	500	207 억	2394852	N	N	1143	N	N
94	20231213	120718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9170	-320	5	-3.37	1285818350	138252	84.31	9520	9560	9160	12330	6650	9490	9299.86	5.77	0	-21266	9830	9660	9530	9360	9230	9595	9295	208	2840	500	6830	10	1	41510594	3807	-5.55	1.13	12	0.33	-1652.00	8093.00	18000	20230112	-49.06	7250	20231020	26.48	18000	-49.06	20230112	7250	26.48	20231020	22500	-59.24	20221214	7250	26.48	20231020	1.30	N	095700	500	207 억	2394852	N	N	1143	N	N
95	20231213	110720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9270	-220	5	-2.32	822475060	87988	53.66	9520	9560	9220	12330	6650	9490	9346.78	5.77	0	-5278	9830	9660	9530	9360	9230	9595	9295	208	2840	500	6830	10	1	41510594	3848	-5.61	1.15	12	0.21	-1652.00	8093.00	18000	20230112	-48.50	7250	20231020	27.86	18000	-48.50	20230112	7250	27.86	20231020	22500	-58.80	20221214	7250	27.86	20231020	1.30	N	095700	500	207 억	2394852	N	N	1143	N	N
96	20231213	100723	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9360	-130	5	-1.37	425622340	45257	27.60	9520	9560	9330	12330	6650	9490	9403.62	5.77	0	-6909	9830	9660	9530	9360	9230	9595	9295	208	2840	500	6830	10	1	41510594	3885	-5.67	1.16	12	0.11	-1652.00	8093.00	18000	20230112	-48.00	7250	20231020	29.10	18000	-48.00	20230112	7250	29.10	20231020	22500	-58.40	20221214	7250	29.10	20231020	1.30	N	095700	500	207 억	2394852	N	N	1143	N	N
97	20231213	090713	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9450	-40	5	-0.42	65478000	6901	4.21	9520	9560	9430	12330	6650	9490	9488.05	5.77	0	159	9830	9660	9530	9360	9230	9595	9295	208	2840	500	6830	10	1	41510594	3923	-5.72	1.17	12	0.02	-1652.00	8093.00	18000	20230112	-47.50	7250	20231020	30.34	18000	-47.50	20230112	7250	30.34	20231020	22500	-58.00	20221214	7250	30.34	20231020	1.30	N	095700	500	207 억	2394852	N	N	1143	N	N
98	20231212	160649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9490	-40	5	-0.42	1551262460	162393	49.50	9600	9700	9400	12380	6680	9530	9552.70	5.78	0	-3685	10296	9912	9696	9312	9096	9805	9205	208	2850	500	6860	10	1	41510594	3939	-5.74	1.17	12	0.39	-1652.00	8093.00	18000	20230112	-47.28	7250	20231020	30.90	18000	-47.28	20230112	7250	30.90	20231020	22500	-57.82	20221214	7250	30.90	20231020	1.31	N	095700	500	207 억	2397521	N	N	1143	N	N
99	20231212	150657	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9530	0	3	0.00	1385516830	144948	44.19	9600	9700	9400	12380	6680	9530	9558.85	5.78	0	-2129	10296	9912	9696	9312	9096	9805	9205	208	2850	500	6860	10	1	41510594	3956	-5.77	1.18	12	0.35	-1652.00	8093.00	18000	20230112	-47.06	7250	20231020	31.45	18000	-47.06	20230112	7250	31.45	20231020	22500	-57.64	20221214	7250	31.45	20231020	1.31	N	095700	500	207 억	2397521	N	N	799	N	N
100	20231212	140621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9570	40	2	0.42	1230044060	128641	39.22	9600	9700	9400	12380	6680	9530	9562.00	5.78	0	-255	10296	9912	9696	9312	9096	9805	9205	208	2850	500	6860	10	1	41510594	3973	-5.79	1.18	12	0.31	-1652.00	8093.00	18000	20230112	-46.83	7250	20231020	32.00	18000	-46.83	20230112	7250	32.00	20231020	22500	-57.47	20221214	7250	32.00	20231020	1.31	N	095700	500	207 억	2397521	N	N	799	N	N
101	20231212	130620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9530	0	3	0.00	817882860	85784	26.15	9600	9680	9400	12380	6680	9530	9534.24	5.78	0	-6793	10296	9912	9696	9312	9096	9805	9205	208	2850	500	6860	10	1	41510594	3956	-5.77	1.18	12	0.21	-1652.00	8093.00	18000	20230112	-47.06	7250	20231020	31.45	18000	-47.06	20230112	7250	31.45	20231020	22500	-57.64	20221214	7250	31.45	20231020	1.31	N	095700	500	207 억	2397521	N	N	799	N	N
102	20231212	120616	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9520	-10	5	-0.10	762462780	79965	24.38	9600	9680	9400	12380	6680	9530	9535.00	5.78	0	-6100	10296	9912	9696	9312	9096	9805	9205	208	2850	500	6860	10	1	41510594	3952	-5.76	1.18	12	0.19	-1652.00	8093.00	18000	20230112	-47.11	7250	20231020	31.31	18000	-47.11	20230112	7250	31.31	20231020	22500	-57.69	20221214	7250	31.31	20231020	1.31	N	095700	500	207 억	2397521	N	N	799	N	N
103	20231212	110626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9490	-40	5	-0.42	655876510	68776	20.97	9600	9680	9400	12380	6680	9530	9536.48	5.78	0	-5649	10296	9912	9696	9312	9096	9805	9205	208	2850	500	6860	10	1	41510594	3939	-5.74	1.17	12	0.17	-1652.00	8093.00	18000	20230112	-47.28	7250	20231020	30.90	18000	-47.28	20230112	7250	30.90	20231020	22500	-57.82	20221214	7250	30.90	20231020	1.31	N	095700	500	207 억	2397521	N	N	799	N	N
104	20231212	100651	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9550	20	2	0.21	517412310	54235	16.53	9600	9680	9400	12380	6680	9530	9540.32	5.78	0	-4814	10296	9912	9696	9312	9096	9805	9205	208	2850	500	6860	10	1	41510594	3964	-5.78	1.18	12	0.13	-1652.00	8093.00	18000	20230112	-46.94	7250	20231020	31.72	18000	-46.94	20230112	7250	31.72	20231020	22500	-57.56	20221214	7250	31.72	20231020	1.31	N	095700	500	207 억	2397521	N	N	799	N	N
105	20231212	090650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9510	-20	5	-0.21	146119020	15362	4.68	9600	9610	9400	12380	6680	9530	9510.90	5.78	0	-3244	10296	9912	9696	9312	9096	9805	9205	208	2850	500	6860	10	1	41510594	3948	-5.76	1.18	12	0.04	-1652.00	8093.00	18000	20230112	-47.17	7250	20231020	31.17	18000	-47.17	20230112	7250	31.17	20231020	22500	-57.73	20221214	7250	31.17	20231020	1.31	N	095700	500	207 억	2397521	N	N	799	N	N
106	20231211	160652	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9530	-180	5	-1.85	3135597920	323810	148.56	10000	10080	9480	12620	6800	9710	9683.74	6.00	29966	-64838	10023	9866	9753	9596	9483	9810	9540	208	2910	500	6990	10	1	41510594	3956	-5.77	1.18	12	0.78	-1652.00	8093.00	18000	20230112	-47.06	7250	20231020	31.45	18000	-47.06	20230112	7250	31.45	20231020	22500	-57.64	20221214	7250	31.45	20231020	1.29	N	095700	500	207 억	2488939	N	N	799	N	N
107	20231211	150650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9500	-210	5	-2.16	2972667770	306686	140.71	10000	10080	9480	12620	6800	9710	9692.87	6.00	29966	-67524	10023	9866	9753	9596	9483	9810	9540	208	2910	500	6990	10	1	41510594	3944	-5.75	1.17	12	0.74	-1652.00	8093.00	18000	20230112	-47.22	7250	20231020	31.03	18000	-47.22	20230112	7250	31.03	20231020	22500	-57.78	20221214	7250	31.03	20231020	1.29	N	095700	500	207 억	2488939	N	N	271	N	N
108	20231211	140649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9520	-190	5	-1.96	2716527060	279734	128.34	10000	10080	9500	12620	6800	9710	9711.11	6.00	29966	-58433	10023	9866	9753	9596	9483	9810	9540	208	2910	500	6990	10	1	41510594	3952	-5.76	1.18	12	0.67	-1652.00	8093.00	18000	20230112	-47.11	7250	20231020	31.31	18000	-47.11	20230112	7250	31.31	20231020	22500	-57.69	20221214	7250	31.31	20231020	1.29	N	095700	500	207 억	2488939	N	N	271	N	N
109	20231211	130650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9580	-130	5	-1.34	2505067650	257552	118.16	10000	10080	9500	12620	6800	9710	9726.45	6.00	29966	-53818	10023	9866	9753	9596	9483	9810	9540	208	2910	500	6990	10	1	41510594	3977	-5.80	1.18	12	0.62	-1652.00	8093.00	18000	20230112	-46.78	7250	20231020	32.14	18000	-46.78	20230112	7250	32.14	20231020	22500	-57.42	20221214	7250	32.14	20231020	1.29	N	095700	500	207 억	2488939	N	N	271	N	N
110	20231211	120649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9530	-180	5	-1.85	2235285850	229216	105.16	10000	10080	9500	12620	6800	9710	9751.88	6.00	29966	-51008	10023	9866	9753	9596	9483	9810	9540	208	2910	500	6990	10	1	41510594	3956	-5.77	1.18	12	0.55	-1652.00	8093.00	18000	20230112	-47.06	7250	20231020	31.45	18000	-47.06	20230112	7250	31.45	20231020	22500	-57.64	20221214	7250	31.45	20231020	1.29	N	095700	500	207 억	2488939	N	N	271	N	N
111	20231211	110647	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9700	-10	5	-0.10	1579321890	160977	73.86	10000	10080	9610	12620	6800	9710	9810.85	6.00	29966	-17240	10023	9866	9753	9596	9483	9810	9540	208	2910	500	6990	10	1	41510594	4027	-5.87	1.20	12	0.39	-1652.00	8093.00	18000	20230112	-46.11	7250	20231020	33.79	18000	-46.11	20230112	7250	33.79	20231020	22500	-56.89	20221214	7250	33.79	20231020	1.29	N	095700	500	207 억	2488939	N	N	271	N	N
112	20231211	100646	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9730	20	2	0.21	1387342960	141184	64.77	10000	10080	9610	12620	6800	9710	9826.49	6.00	29966	-14887	10023	9866	9753	9596	9483	9810	9540	208	2910	500	6990	10	1	41510594	4039	-5.89	1.20	12	0.34	-1652.00	8093.00	18000	20230112	-45.94	7250	20231020	34.21	18000	-45.94	20230112	7250	34.21	20231020	22500	-56.76	20221214	7250	34.21	20231020	1.29	N	095700	500	207 억	2488939	N	N	271	N	N
113	20231211	090646	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9730	20	2	0.21	684816900	68736	31.54	10000	10080	9720	12620	6800	9710	9963.00	6.00	29966	-3730	10023	9866	9753	9596	9483	9810	9540	208	2910	500	6990	10	1	41510594	4039	-5.89	1.20	12	0.17	-1652.00	8093.00	18000	20230112	-45.94	7250	20231020	34.21	18000	-45.94	20230112	7250	34.21	20231020	22500	-56.76	20221214	7250	34.21	20231020	1.29	N	095700	500	207 억	2488939	N	N	271	N	N
114	20231208	160639	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9710	-50	5	-0.51	2083755940	213529	46.77	9890	9910	9640	12680	6840	9760	9758.92	6.00	0	-21403	10453	10106	9713	9366	8973	10280	9540	208	2920	500	7020	10	1	41510594	4031	-5.88	1.20	12	0.51	-1652.00	8093.00	18000	20230112	-46.06	7250	20231020	33.93	18000	-46.06	20230112	7250	33.93	20231020	22500	-56.84	20221214	7250	33.93	20231020	1.30	N	095700	500	207 억	2488939	N	N	271	N	N
115	20231208	150642	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9760	0	3	0.00	1965202780	201348	44.10	9890	9910	9640	12680	6840	9760	9760.23	6.00	0	-19488	10453	10106	9713	9366	8973	10280	9540	208	2920	500	7020	10	1	41510594	4051	-5.91	1.21	12	0.49	-1652.00	8093.00	18000	20230112	-45.78	7250	20231020	34.62	18000	-45.78	20230112	7250	34.62	20231020	22500	-56.62	20221214	7250	34.62	20231020	1.30	N	095700	500	207 억	2488939	N	N	80	N	N
116	20231208	140641	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9740	-20	5	-0.20	1717866710	176030	38.55	9890	9910	9640	12680	6840	9760	9758.94	6.00	0	-16351	10453	10106	9713	9366	8973	10280	9540	208	2920	500	7020	10	1	41510594	4043	-5.90	1.20	12	0.42	-1652.00	8093.00	18000	20230112	-45.89	7250	20231020	34.34	18000	-45.89	20230112	7250	34.34	20231020	22500	-56.71	20221214	7250	34.34	20231020	1.30	N	095700	500	207 억	2488939	N	N	80	N	N
117	20231208	130642	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9710	-50	5	-0.51	1497867280	153374	33.59	9890	9910	9640	12680	6840	9760	9766.11	6.00	0	-12349	10453	10106	9713	9366	8973	10280	9540	208	2920	500	7020	10	1	41510594	4031	-5.88	1.20	12	0.37	-1652.00	8093.00	18000	20230112	-46.06	7250	20231020	33.93	18000	-46.06	20230112	7250	33.93	20231020	22500	-56.84	20221214	7250	33.93	20231020	1.30	N	095700	500	207 억	2488939	N	N	80	N	N
118	20231208	120637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9670	-90	5	-0.92	1333982440	136447	29.88	9890	9910	9660	12680	6840	9760	9776.58	6.00	0	-5316	10453	10106	9713	9366	8973	10280	9540	208	2920	500	7020	10	1	41510594	4014	-5.85	1.19	12	0.33	-1652.00	8093.00	18000	20230112	-46.28	7250	20231020	33.38	18000	-46.28	20230112	7250	33.38	20231020	22500	-57.02	20221214	7250	33.38	20231020	1.30	N	095700	500	207 억	2488939	N	N	80	N	N
119	20231208	110636	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9720	-40	5	-0.41	1115592010	113960	24.96	9890	9910	9660	12680	6840	9760	9789.36	6.00	0	-1159	10453	10106	9713	9366	8973	10280	9540	208	2920	500	7020	10	1	41510594	4035	-5.88	1.20	12	0.27	-1652.00	8093.00	18000	20230112	-46.00	7250	20231020	34.07	18000	-46.00	20230112	7250	34.07	20231020	22500	-56.80	20221214	7250	34.07	20231020	1.30	N	095700	500	207 억	2488939	N	N	80	N	N
120	20231208	100644	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9830	70	2	0.72	805924420	82151	17.99	9890	9910	9660	12680	6840	9760	9810.35	6.00	0	-4740	10453	10106	9713	9366	8973	10280	9540	208	2920	500	7020	10	1	41510594	4080	-5.95	1.21	12	0.20	-1652.00	8093.00	18000	20230112	-45.39	7250	20231020	35.59	18000	-45.39	20230112	7250	35.59	20231020	22500	-56.31	20221214	7250	35.59	20231020	1.30	N	095700	500	207 억	2488939	N	N	80	N	N
121	20231208	090634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9710	-50	5	-0.51	224640290	22948	5.03	9890	9890	9690	12680	6840	9760	9789.25	6.00	0	-11322	10453	10106	9713	9366	8973	10280	9540	208	2920	500	7020	10	1	41510594	4031	-5.88	1.20	12	0.06	-1652.00	8093.00	18000	20230112	-46.06	7250	20231020	33.93	18000	-46.06	20230112	7250	33.93	20231020	22500	-56.84	20221214	7250	33.93	20231020	1.30	N	095700	500	207 억	2488939	N	N	80	N	N
122	20231207	160637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9760	320	2	3.39	4457916460	453715	198.87	9500	10060	9320	12270	6610	9440	9825.64	5.95	0	14995	9873	9656	9533	9316	9193	9595	9255	208	2830	500	6790	10	1	41510594	4051	-5.91	1.21	12	1.09	-1652.00	8093.00	18000	20230112	-45.78	7250	20231020	34.62	18000	-45.78	20230112	7250	34.62	20231020	22500	-56.62	20221214	7250	34.62	20231020	1.30	N	095700	500	207 억	2470970	N	N	80	N	N
123	20231207	150638	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9730	290	2	3.07	4293338950	436820	191.47	9500	10060	9320	12270	6610	9440	9828.90	5.95	0	20282	9873	9656	9533	9316	9193	9595	9255	208	2830	500	6790	10	1	41510594	4039	-5.89	1.20	12	1.05	-1652.00	8093.00	18000	20230112	-45.94	7250	20231020	34.21	18000	-45.94	20230112	7250	34.21	20231020	22500	-56.76	20221214	7250	34.21	20231020	1.30	N	095700	500	207 억	2470970	N	N	207	N	N
124	20231207	140635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9800	360	2	3.81	3931448200	399673	175.18	9500	10060	9320	12270	6610	9440	9836.97	5.95	0	28105	9873	9656	9533	9316	9193	9595	9255	208	2830	500	6790	10	1	41510594	4068	-5.93	1.21	12	0.96	-1652.00	8093.00	18000	20230112	-45.56	7250	20231020	35.17	18000	-45.56	20230112	7250	35.17	20231020	22500	-56.44	20221214	7250	35.17	20231020	1.30	N	095700	500	207 억	2470970	N	N	207	N	N
125	20231207	130635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9810	370	2	3.92	3555992870	361587	158.49	9500	10060	9320	12270	6610	9440	9834.74	5.95	0	36620	9873	9656	9533	9316	9193	9595	9255	208	2830	500	6790	10	1	41510594	4072	-5.94	1.21	12	0.87	-1652.00	8093.00	18000	20230112	-45.50	7250	20231020	35.31	18000	-45.50	20230112	7250	35.31	20231020	22500	-56.40	20221214	7250	35.31	20231020	1.30	N	095700	500	207 억	2470970	N	N	207	N	N
126	20231207	120637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9780	340	2	3.60	3423350550	348003	152.54	9500	10060	9320	12270	6610	9440	9837.48	5.95	0	34680	9873	9656	9533	9316	9193	9595	9255	208	2830	500	6790	10	1	41510594	4060	-5.92	1.21	12	0.84	-1652.00	8093.00	18000	20230112	-45.67	7250	20231020	34.90	18000	-45.67	20230112	7250	34.90	20231020	22500	-56.53	20221214	7250	34.90	20231020	1.30	N	095700	500	207 억	2470970	N	N	207	N	N
127	20231207	110633	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9810	370	2	3.92	3044645060	309372	135.60	9500	10060	9320	12270	6610	9440	9841.77	5.95	0	35475	9873	9656	9533	9316	9193	9595	9255	208	2830	500	6790	10	1	41510594	4072	-5.94	1.21	12	0.75	-1652.00	8093.00	18000	20230112	-45.50	7250	20231020	35.31	18000	-45.50	20230112	7250	35.31	20231020	22500	-56.40	20221214	7250	35.31	20231020	1.30	N	095700	500	207 억	2470970	N	N	207	N	N
128	20231207	100631	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9800	360	2	3.81	1782183700	182237	79.88	9500	9930	9320	12270	6610	9440	9780.06	5.95	0	23678	9873	9656	9533	9316	9193	9595	9255	208	2830	500	6790	10	1	41510594	4068	-5.93	1.21	12	0.44	-1652.00	8093.00	18000	20230112	-45.56	7250	20231020	35.17	18000	-45.56	20230112	7250	35.17	20231020	22500	-56.44	20221214	7250	35.17	20231020	1.30	N	095700	500	207 억	2470970	N	N	207	N	N
129	20231207	090638	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9550	110	2	1.17	101098390	10683	4.68	9500	9550	9320	12270	6610	9440	9464.18	5.95	0	61	9873	9656	9533	9316	9193	9595	9255	208	2830	500	6790	10	1	41510594	3964	-5.78	1.18	12	0.03	-1652.00	8093.00	18000	20230112	-46.94	7250	20231020	31.72	18000	-46.94	20230112	7250	31.72	20231020	22500	-57.56	20221214	7250	31.72	20231020	1.30	N	095700	500	207 억	2470970	N	N	207	N	N
130	20231206	160628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9440	-230	5	-2.38	2160376400	226389	63.51	9640	9750	9410	12570	6770	9670	9543.49	6.07	0	-44749	10010	9840	9550	9380	9090	9925	9465	208	2900	500	6960	10	1	41510594	3919	-5.71	1.17	12	0.55	-1652.00	8093.00	18000	20230112	-47.56	7250	20231020	30.21	18000	-47.56	20230112	7250	30.21	20231020	22500	-58.04	20221214	7250	30.21	20231020	1.27	N	095700	500	207 억	2520585	N	N	207	N	N
131	20231206	150638	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9470	-200	5	-2.07	2000500420	209469	58.77	9640	9750	9410	12570	6770	9670	9550.28	6.07	0	-41230	10010	9840	9550	9380	9090	9925	9465	208	2900	500	6960	10	1	41510594	3931	-5.73	1.17	12	0.50	-1652.00	8093.00	18000	20230112	-47.39	7250	20231020	30.62	18000	-47.39	20230112	7250	30.62	20231020	22500	-57.91	20221214	7250	30.62	20231020	1.27	N	095700	500	207 억	2520585	N	N	1926	N	N
132	20231206	140636	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9500	-170	5	-1.76	1775145360	185722	52.10	9640	9750	9410	12570	6770	9670	9558.01	6.07	0	-36689	10010	9840	9550	9380	9090	9925	9465	208	2900	500	6960	10	1	41510594	3944	-5.75	1.17	12	0.45	-1652.00	8093.00	18000	20230112	-47.22	7250	20231020	31.03	18000	-47.22	20230112	7250	31.03	20231020	22500	-57.78	20221214	7250	31.03	20231020	1.27	N	095700	500	207 억	2520585	N	N	1926	N	N
133	20231206	130629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9460	-210	5	-2.17	1559474870	162944	45.71	9640	9750	9410	12570	6770	9670	9570.55	6.07	0	-31486	10010	9840	9550	9380	9090	9925	9465	208	2900	500	6960	10	1	41510594	3927	-5.73	1.17	12	0.39	-1652.00	8093.00	18000	20230112	-47.44	7250	20231020	30.48	18000	-47.44	20230112	7250	30.48	20231020	22500	-57.96	20221214	7250	30.48	20231020	1.27	N	095700	500	207 억	2520585	N	N	1926	N	N
134	20231206	120626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9480	-190	5	-1.96	1363952280	142323	39.93	9640	9750	9410	12570	6770	9670	9583.43	6.07	0	-23339	10010	9840	9550	9380	9090	9925	9465	208	2900	500	6960	10	1	41510594	3935	-5.74	1.17	12	0.34	-1652.00	8093.00	18000	20230112	-47.33	7250	20231020	30.76	18000	-47.33	20230112	7250	30.76	20231020	22500	-57.87	20221214	7250	30.76	20231020	1.27	N	095700	500	207 억	2520585	N	N	1926	N	N
135	20231206	110638	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9500	-170	5	-1.76	1127852280	117413	32.94	9640	9750	9490	12570	6770	9670	9605.79	6.07	0	-16899	10010	9840	9550	9380	9090	9925	9465	208	2900	500	6960	10	1	41510594	3944	-5.75	1.17	12	0.28	-1652.00	8093.00	18000	20230112	-47.22	7250	20231020	31.03	18000	-47.22	20230112	7250	31.03	20231020	22500	-57.78	20221214	7250	31.03	20231020	1.27	N	095700	500	207 억	2520585	N	N	1926	N	N
136	20231206	100629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9650	-20	5	-0.21	720647650	74834	20.99	9640	9750	9530	12570	6770	9670	9629.89	6.07	0	-7267	10010	9840	9550	9380	9090	9925	9465	208	2900	500	6960	10	1	41510594	4006	-5.84	1.19	12	0.18	-1652.00	8093.00	18000	20230112	-46.39	7250	20231020	33.10	18000	-46.39	20230112	7250	33.10	20231020	22500	-57.11	20221214	7250	33.10	20231020	1.27	N	095700	500	207 억	2520585	N	N	1926	N	N
137	20231206	090632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9660	-10	5	-0.10	110242300	11438	3.21	9640	9730	9570	12570	6770	9670	9637.93	6.07	0	-1839	10010	9840	9550	9380	9090	9925	9465	208	2900	500	6960	10	1	41510594	4010	-5.85	1.19	12	0.03	-1652.00	8093.00	18000	20230112	-46.33	7250	20231020	33.24	18000	-46.33	20230112	7250	33.24	20231020	22500	-57.07	20221214	7250	33.24	20231020	1.27	N	095700	500	207 억	2520585	N	N	1926	N	N
138	20231205	160635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9670	300	2	3.20	3344147070	351203	84.97	9280	9720	9260	12180	6560	9370	9521.49	6.11	0	-25339	9803	9586	9373	9156	8943	9480	9050	208	2810	500	6740	10	1	41510594	4014	-5.85	1.19	12	0.85	-1652.00	8093.00	18000	20230112	-46.28	7250	20231020	33.38	18000	-46.28	20230112	7250	33.38	20231020	22500	-57.02	20221214	7250	33.38	20231020	1.27	N	095700	500	207 억	2536528	N	N	1926	N	N
139	20231205	150632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9580	210	2	2.24	2895260020	304696	73.71	9280	9670	9260	12180	6560	9370	9502.13	6.11	0	-30106	9803	9586	9373	9156	8943	9480	9050	208	2810	500	6740	10	1	41510594	3977	-5.80	1.18	12	0.73	-1652.00	8093.00	18000	20230112	-46.78	7250	20231020	32.14	18000	-46.78	20230112	7250	32.14	20231020	22500	-57.42	20221214	7250	32.14	20231020	1.27	N	095700	500	207 억	2536528	N	N	485	N	N
140	20231205	140632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9600	230	2	2.45	2304972640	243072	58.81	9280	9670	9260	12180	6560	9370	9482.67	6.11	0	-26286	9803	9586	9373	9156	8943	9480	9050	208	2810	500	6740	10	1	41510594	3985	-5.81	1.19	12	0.59	-1652.00	8093.00	18000	20230112	-46.67	7250	20231020	32.41	18000	-46.67	20230112	7250	32.41	20231020	22500	-57.33	20221214	7250	32.41	20231020	1.27	N	095700	500	207 억	2536528	N	N	485	N	N
141	20231205	130631	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9500	130	2	1.39	1748804540	185061	44.77	9280	9670	9260	12180	6560	9370	9449.88	6.11	0	-29138	9803	9586	9373	9156	8943	9480	9050	208	2810	500	6740	10	1	41510594	3944	-5.75	1.17	12	0.45	-1652.00	8093.00	18000	20230112	-47.22	7250	20231020	31.03	18000	-47.22	20230112	7250	31.03	20231020	22500	-57.78	20221214	7250	31.03	20231020	1.27	N	095700	500	207 억	2536528	N	N	485	N	N
142	20231205	120626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9450	80	2	0.85	1521067070	160991	38.95	9280	9670	9260	12180	6560	9370	9448.15	6.11	0	-28382	9803	9586	9373	9156	8943	9480	9050	208	2810	500	6740	10	1	41510594	3923	-5.72	1.17	12	0.39	-1652.00	8093.00	18000	20230112	-47.50	7250	20231020	30.34	18000	-47.50	20230112	7250	30.34	20231020	22500	-58.00	20221214	7250	30.34	20231020	1.27	N	095700	500	207 억	2536528	N	N	485	N	N
143	20231205	110626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9490	120	2	1.28	1280223140	135545	32.79	9280	9670	9260	12180	6560	9370	9445.00	6.11	0	-18935	9803	9586	9373	9156	8943	9480	9050	208	2810	500	6740	10	1	41510594	3939	-5.74	1.17	12	0.33	-1652.00	8093.00	18000	20230112	-47.28	7250	20231020	30.90	18000	-47.28	20230112	7250	30.90	20231020	22500	-57.82	20221214	7250	30.90	20231020	1.27	N	095700	500	207 억	2536528	N	N	485	N	N
144	20231205	100628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9310	-60	5	-0.64	581377880	62203	15.05	9280	9430	9260	12180	6560	9370	9346.46	6.11	0	-13939	9803	9586	9373	9156	8943	9480	9050	208	2810	500	6740	10	1	41510594	3865	-5.64	1.15	12	0.15	-1652.00	8093.00	18000	20230112	-48.28	7250	20231020	28.41	18000	-48.28	20230112	7250	28.41	20231020	22500	-58.62	20221214	7250	28.41	20231020	1.27	N	095700	500	207 억	2536528	N	N	485	N	N
145	20231205	090628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9340	-30	5	-0.32	105019610	11300	2.73	9280	9350	9260	12180	6560	9370	9293.77	6.11	0	2371	9803	9586	9373	9156	8943	9480	9050	208	2810	500	6740	10	1	41510594	3877	-5.65	1.15	12	0.03	-1652.00	8093.00	18000	20230112	-48.11	7250	20231020	28.83	18000	-48.11	20230112	7250	28.83	20231020	22500	-58.49	20221214	7250	28.83	20231020	1.27	N	095700	500	207 억	2536528	N	N	485	N	N
146	20231204	160626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9370	-150	5	-1.58	3845294750	412349	70.99	9550	9590	9160	12370	6670	9520	9325.21	6.42	0	38527	10193	9856	9663	9326	9133	9760	9230	208	2850	500	6850	10	1	41510594	3890	-5.67	1.16	12	0.99	-1652.00	8093.00	18000	20230112	-47.94	7250	20231020	29.24	18000	-47.94	20230112	7250	29.24	20231020	22500	-58.36	20221214	7250	29.24	20231020	1.29	N	095700	500	207 억	2666158	N	N	485	N	N
147	20231204	150628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9380	-140	5	-1.47	3708610510	397743	68.47	9550	9590	9160	12370	6670	9520	9324.14	6.42	0	37331	10193	9856	9663	9326	9133	9760	9230	208	2850	500	6850	10	1	41510594	3894	-5.68	1.16	12	0.96	-1652.00	8093.00	18000	20230112	-47.89	7250	20231020	29.38	18000	-47.89	20230112	7250	29.38	20231020	22500	-58.31	20221214	7250	29.38	20231020	1.29	N	095700	500	207 억	2666158	N	N	1794	N	N
148	20231204	140624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9380	-140	5	-1.47	3378414240	362506	62.40	9550	9590	9160	12370	6670	9520	9319.61	6.42	0	33619	10193	9856	9663	9326	9133	9760	9230	208	2850	500	6850	10	1	41510594	3894	-5.68	1.16	12	0.87	-1652.00	8093.00	18000	20230112	-47.89	7250	20231020	29.38	18000	-47.89	20230112	7250	29.38	20231020	22500	-58.31	20221214	7250	29.38	20231020	1.29	N	095700	500	207 억	2666158	N	N	1794	N	N
149	20231204	130622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9450	-70	5	-0.74	3208740670	344481	59.30	9550	9590	9160	12370	6670	9520	9314.71	6.42	0	38840	10193	9856	9663	9326	9133	9760	9230	208	2850	500	6850	10	1	41510594	3923	-5.72	1.17	12	0.83	-1652.00	8093.00	18000	20230112	-47.50	7250	20231020	30.34	18000	-47.50	20230112	7250	30.34	20231020	22500	-58.00	20221214	7250	30.34	20231020	1.29	N	095700	500	207 억	2666158	N	N	1794	N	N
150	20231204	120622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9380	-140	5	-1.47	2898583020	311666	53.65	9550	9590	9160	12370	6670	9520	9300.29	6.42	0	34547	10193	9856	9663	9326	9133	9760	9230	208	2850	500	6850	10	1	41510594	3894	-5.68	1.16	12	0.75	-1652.00	8093.00	18000	20230112	-47.89	7250	20231020	29.38	18000	-47.89	20230112	7250	29.38	20231020	22500	-58.31	20221214	7250	29.38	20231020	1.29	N	095700	500	207 억	2666158	N	N	1794	N	N
151	20231204	110625	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9200	-320	5	-3.36	2581481520	277631	47.79	9550	9590	9160	12370	6670	9520	9298.25	6.42	0	36629	10193	9856	9663	9326	9133	9760	9230	208	2850	500	6850	10	1	41510594	3819	-5.57	1.14	12	0.67	-1652.00	8093.00	18000	20230112	-48.89	7250	20231020	26.90	18000	-48.89	20230112	7250	26.90	20231020	22500	-59.11	20221214	7250	26.90	20231020	1.29	N	095700	500	207 억	2666158	N	N	1794	N	N
152	20231204	100624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9280	-240	5	-2.52	1562413640	167070	28.76	9550	9590	9260	12370	6670	9520	9351.85	6.42	0	7500	10193	9856	9663	9326	9133	9760	9230	208	2850	500	6850	10	1	41510594	3852	-5.62	1.15	12	0.40	-1652.00	8093.00	18000	20230112	-48.44	7250	20231020	28.00	18000	-48.44	20230112	7250	28.00	20231020	22500	-58.76	20221214	7250	28.00	20231020	1.29	N	095700	500	207 억	2666158	N	N	1794	N	N
153	20231204	090623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9360	-160	5	-1.68	362177560	38403	6.61	9550	9590	9360	12370	6670	9520	9430.97	6.42	0	-7530	10193	9856	9663	9326	9133	9760	9230	208	2850	500	6850	10	1	41510594	3885	-5.67	1.16	12	0.09	-1652.00	8093.00	18000	20230112	-48.00	7250	20231020	29.10	18000	-48.00	20230112	7250	29.10	20231020	22500	-58.40	20221214	7250	29.10	20231020	1.29	N	095700	500	207 억	2666158	N	N	1794	N	N
154	20231201	160623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9520	-200	5	-2.06	5608610850	578713	54.65	9830	10000	9470	12630	6810	9720	9692.19	6.61	0	-96200	10346	10032	9876	9562	9406	9955	9485	208	2910	500	6990	10	1	41510594	3952	-5.76	1.18	12	1.39	-1652.00	8093.00	18000	20230112	-47.11	7250	20231020	31.31	18000	-47.11	20230112	7250	31.31	20231020	22500	-57.69	20221214	7250	31.31	20231020	1.33	N	095700	500	207 억	2743654	N	N	1794	N	N
155	20231201	150622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9510	-210	5	-2.16	5308576530	547144	51.67	9830	10000	9470	12630	6810	9720	9702.34	6.61	0	-103749	10346	10032	9876	9562	9406	9955	9485	208	2910	500	6990	10	1	41510594	3948	-5.76	1.18	12	1.32	-1652.00	8093.00	18000	20230112	-47.17	7250	20231020	31.17	18000	-47.17	20230112	7250	31.17	20231020	22500	-57.73	20221214	7250	31.17	20231020	1.33	N	095700	500	207 억	2743654	N	N	2128	N	N
156	20231201	140622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9530	-190	5	-1.95	4458247300	457898	43.24	9830	10000	9500	12630	6810	9720	9736.33	6.61	0	-98208	10346	10032	9876	9562	9406	9955	9485	208	2910	500	6990	10	1	41510594	3956	-5.77	1.18	12	1.10	-1652.00	8093.00	18000	20230112	-47.06	7250	20231020	31.45	18000	-47.06	20230112	7250	31.45	20231020	22500	-57.64	20221214	7250	31.45	20231020	1.33	N	095700	500	207 억	2743654	N	N	2128	N	N
157	20231201	130622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9590	-130	5	-1.34	3837509410	392866	37.10	9830	10000	9550	12630	6810	9720	9767.99	6.61	0	-89364	10346	10032	9876	9562	9406	9955	9485	208	2910	500	6990	10	1	41510594	3981	-5.81	1.18	12	0.95	-1652.00	8093.00	18000	20230112	-46.72	7250	20231020	32.28	18000	-46.72	20230112	7250	32.28	20231020	22500	-57.38	20221214	7250	32.28	20231020	1.33	N	095700	500	207 억	2743654	N	N	2128	N	N
158	20231201	120627	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9720	0	3	0.00	2944264640	300031	28.33	9830	10000	9590	12630	6810	9720	9813.20	6.61	0	-82782	10346	10032	9876	9562	9406	9955	9485	208	2910	500	6990	10	1	41510594	4035	-5.88	1.20	12	0.72	-1652.00	8093.00	18000	20230112	-46.00	7250	20231020	34.07	18000	-46.00	20230112	7250	34.07	20231020	22500	-56.80	20221214	7250	34.07	20231020	1.33	N	095700	500	207 억	2743654	N	N	2128	N	N
159	20231201	110623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9670	-50	5	-0.51	2595491650	264154	24.94	9830	10000	9590	12630	6810	9720	9825.68	6.61	0	-82068	10346	10032	9876	9562	9406	9955	9485	208	2910	500	6990	10	1	41510594	4014	-5.85	1.19	12	0.64	-1652.00	8093.00	18000	20230112	-46.28	7250	20231020	33.38	18000	-46.28	20230112	7250	33.38	20231020	22500	-57.02	20221214	7250	33.38	20231020	1.33	N	095700	500	207 억	2743654	N	N	2128	N	N
160	20231201	100628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9800	80	2	0.82	2093285490	212947	20.11	9830	10000	9590	12630	6810	9720	9830.08	6.61	0	-81150	10346	10032	9876	9562	9406	9955	9485	208	2910	500	6990	10	1	41510594	4068	-5.93	1.21	12	0.51	-1652.00	8093.00	18000	20230112	-45.56	7250	20231020	35.17	18000	-45.56	20230112	7250	35.17	20231020	22500	-56.44	20221214	7250	35.17	20231020	1.33	N	095700	500	207 억	2743654	N	N	2128	N	N
161	20231201	090621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9820	100	2	1.03	368883090	37415	3.53	9830	9940	9790	12630	6810	9720	9859.23	6.61	0	-15089	10346	10032	9876	9562	9406	9955	9485	208	2910	500	6990	10	1	41510594	4076	-5.94	1.21	12	0.09	-1652.00	8093.00	18000	20230112	-45.44	7250	20231020	35.45	18000	-45.44	20230112	7250	35.45	20231020	22500	-56.36	20221214	7250	35.45	20231020	1.33	N	095700	500	207 억	2743654	N	N	2128	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History