KissMeData/006730/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241231	160226	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5420	-10	5	-0.18	378545020	69452	66.88	5480	5520	5360	7050	3810	5430	5450.46	10.13	5003	-23735	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3573	2.64	0.41	12	0.11	2052.00	13083.00	8250	20240517	-34.30	5060	20241220	7.11	8250	-34.30	20240517	5060	7.11	20241220	8250	-34.30	20240517	5060	7.11	20241220	0.56	N	006730	500	337 억	6679254	N	N	1025	N	N
3	20241231	150227	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5420	-10	5	-0.18	378545020	69452	66.88	5480	5520	5360	7050	3810	5430	5450.46	10.13	5003	-23735	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3573	2.64	0.41	12	0.11	2052.00	13083.00	8250	20240517	-34.30	5060	20241220	7.11	8250	-34.30	20240517	5060	7.11	20241220	8250	-34.30	20240517	5060	7.11	20241220	0.56	N	006730	500	337 억	6679254	N	N	1025	N	N
4	20241231	140226	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5420	-10	5	-0.18	378545020	69452	66.88	5480	5520	5360	7050	3810	5430	5450.46	10.13	5003	-23735	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3573	2.64	0.41	12	0.11	2052.00	13083.00	8250	20240517	-34.30	5060	20241220	7.11	8250	-34.30	20240517	5060	7.11	20241220	8250	-34.30	20240517	5060	7.11	20241220	0.56	N	006730	500	337 억	6679254	N	N	1025	N	N
5	20241231	130226	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5420	-10	5	-0.18	378545020	69452	66.88	5480	5520	5360	7050	3810	5430	5450.46	10.13	5003	-23735	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3573	2.64	0.41	12	0.11	2052.00	13083.00	8250	20240517	-34.30	5060	20241220	7.11	8250	-34.30	20240517	5060	7.11	20241220	8250	-34.30	20240517	5060	7.11	20241220	0.56	N	006730	500	337 억	6679254	N	N	1025	N	N
6	20241231	120226	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5420	-10	5	-0.18	378545020	69452	66.88	5480	5520	5360	7050	3810	5430	5450.46	10.13	5003	-23735	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3573	2.64	0.41	12	0.11	2052.00	13083.00	8250	20240517	-34.30	5060	20241220	7.11	8250	-34.30	20240517	5060	7.11	20241220	8250	-34.30	20240517	5060	7.11	20241220	0.56	N	006730	500	337 억	6679254	N	N	1025	N	N
7	20241231	110225	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5420	-10	5	-0.18	378545020	69452	66.88	5480	5520	5360	7050	3810	5430	5450.46	10.13	5003	-23735	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3573	2.64	0.41	12	0.11	2052.00	13083.00	8250	20240517	-34.30	5060	20241220	7.11	8250	-34.30	20240517	5060	7.11	20241220	8250	-34.30	20240517	5060	7.11	20241220	0.56	N	006730	500	337 억	6679254	N	N	1025	N	N
8	20241231	100227	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5420	-10	5	-0.18	378545020	69452	66.88	5480	5520	5360	7050	3810	5430	5450.46	10.13	5003	-23735	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3573	2.64	0.41	12	0.11	2052.00	13083.00	8250	20240517	-34.30	5060	20241220	7.11	8250	-34.30	20240517	5060	7.11	20241220	8250	-34.30	20240517	5060	7.11	20241220	0.56	N	006730	500	337 억	6679254	N	N	1025	N	N
9	20241231	090228	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5420	-10	5	-0.18	378545020	69452	66.88	5480	5520	5360	7050	3810	5430	5450.46	10.13	5003	-23735	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3573	2.64	0.41	12	0.11	2052.00	13083.00	8250	20240517	-34.30	5060	20241220	7.11	8250	-34.30	20240517	5060	7.11	20241220	8250	-34.30	20240517	5060	7.11	20241220	0.56	N	006730	500	337 억	6679254	N	N	1025	N	N
10	20241230	160224	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5420	-10	5	-0.18	378539480	69451	66.88	5480	5520	5360	7050	3810	5430	5450.46	10.12	0	-23735	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3573	2.64	0.41	12	0.11	2052.00	13083.00	8250	20240517	-34.30	5060	20241220	7.11	8250	-34.30	20240517	5060	7.11	20241220	8250	-34.30	20240517	5060	7.11	20241220	0.56	N	006730	500	337 억	6674251	N	N	1025	N	N
11	20241230	150226	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5440	10	2	0.18	337678100	61939	59.64	5480	5520	5360	7050	3810	5430	5451.79	10.12	0	-20734	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3586	2.65	0.42	12	0.09	2052.00	13083.00	8250	20240517	-34.06	5060	20241220	7.51	8250	-34.06	20240517	5060	7.51	20241220	8250	-34.06	20240517	5060	7.51	20241220	0.56	N	006730	500	337 억	6674251	N	N	167	N	N
12	20241230	140226	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5450	20	2	0.37	272144980	49903	48.05	5480	5520	5360	7050	3810	5430	5453.48	10.12	0	-15852	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3593	2.66	0.42	12	0.08	2052.00	13083.00	8250	20240517	-33.94	5060	20241220	7.71	8250	-33.94	20240517	5060	7.71	20241220	8250	-33.94	20240517	5060	7.71	20241220	0.56	N	006730	500	337 억	6674251	N	N	167	N	N
13	20241230	130226	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5440	10	2	0.18	214400190	39277	37.82	5480	5520	5360	7050	3810	5430	5458.67	10.12	0	-10273	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3586	2.65	0.42	12	0.06	2052.00	13083.00	8250	20240517	-34.06	5060	20241220	7.51	8250	-34.06	20240517	5060	7.51	20241220	8250	-34.06	20240517	5060	7.51	20241220	0.56	N	006730	500	337 억	6674251	N	N	167	N	N
14	20241230	120225	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5440	10	2	0.18	160754660	29409	28.32	5480	5520	5360	7050	3810	5430	5466.18	10.12	0	-3408	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3586	2.65	0.42	12	0.04	2052.00	13083.00	8250	20240517	-34.06	5060	20241220	7.51	8250	-34.06	20240517	5060	7.51	20241220	8250	-34.06	20240517	5060	7.51	20241220	0.56	N	006730	500	337 억	6674251	N	N	167	N	N
15	20241230	110226	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5480	50	2	0.92	106746020	19556	18.83	5480	5520	5360	7050	3810	5430	5458.49	10.12	0	2795	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3613	2.67	0.42	12	0.03	2052.00	13083.00	8250	20240517	-33.58	5060	20241220	8.30	8250	-33.58	20240517	5060	8.30	20241220	8250	-33.58	20240517	5060	8.30	20241220	0.56	N	006730	500	337 억	6674251	N	N	167	N	N
16	20241230	100226	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5400	-30	5	-0.55	26806360	4946	4.76	5480	5480	5360	7050	3810	5430	5419.80	10.12	0	-1206	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3560	2.63	0.41	12	0.01	2052.00	13083.00	8250	20240517	-34.55	5060	20241220	6.72	8250	-34.55	20240517	5060	6.72	20241220	8250	-34.55	20240517	5060	6.72	20241220	0.56	N	006730	500	337 억	6674251	N	N	167	N	N
17	20241230	090227	55	60.00	KSQ150		일반서비스	N	N	N	Y	60	N	5400	-30	5	-0.55	5477510	1008	0.97	5480	5480	5400	7050	3810	5430	5434.06	10.12	0	-175	5636	5532	5396	5292	5156	5465	5225	337	1620	500	4010	10	1	65926923	3560	2.63	0.41	12	0.00	2052.00	13083.00	8250	20240517	-34.55	5060	20241220	6.72	8250	-34.55	20240517	5060	6.72	20241220	8250	-34.55	20240517	5060	6.72	20241220	0.56	N	006730	500	337 억	6674251	N	N	167	N	N
18	20241227	160225	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5430	-90	5	-1.63	558016320	103689	208.78	5500	5500	5260	7170	3870	5520	5381.55	10.18	0	-44322	5606	5562	5506	5462	5406	5570	5470	337	1650	500	4080	10	1	65926923	3580	2.65	0.42	12	0.16	2052.00	13083.00	8250	20240517	-34.18	5060	20241220	7.31	8250	-34.18	20240517	5060	7.31	20241220	8250	-34.18	20240517	5060	7.31	20241220	0.57	N	006730	500	337 억	6712384	N	N	167	N	N
19	20241227	150225	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5400	-120	5	-2.17	523461730	97315	195.94	5500	5500	5260	7170	3870	5520	5379.04	10.18	0	-44774	5606	5562	5506	5462	5406	5570	5470	337	1650	500	4080	10	1	65926923	3560	2.63	0.41	12	0.15	2052.00	13083.00	8250	20240517	-34.55	5060	20241220	6.72	8250	-34.55	20240517	5060	6.72	20241220	8250	-34.55	20240517	5060	6.72	20241220	0.57	N	006730	500	337 억	6712384	N	N	19	N	N
20	20241227	140227	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5430	-90	5	-1.63	458930400	85383	171.92	5500	5500	5260	7170	3870	5520	5374.96	10.18	0	-39351	5606	5562	5506	5462	5406	5570	5470	337	1650	500	4080	10	1	65926923	3580	2.65	0.42	12	0.13	2052.00	13083.00	8250	20240517	-34.18	5060	20241220	7.31	8250	-34.18	20240517	5060	7.31	20241220	8250	-34.18	20240517	5060	7.31	20241220	0.57	N	006730	500	337 억	6712384	N	N	19	N	N
21	20241227	130226	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5430	-90	5	-1.63	395094840	73569	148.13	5500	5500	5260	7170	3870	5520	5370.40	10.18	0	-31692	5606	5562	5506	5462	5406	5570	5470	337	1650	500	4080	10	1	65926923	3580	2.65	0.42	12	0.11	2052.00	13083.00	8250	20240517	-34.18	5060	20241220	7.31	8250	-34.18	20240517	5060	7.31	20241220	8250	-34.18	20240517	5060	7.31	20241220	0.57	N	006730	500	337 억	6712384	N	N	19	N	N
22	20241227	120225	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5400	-120	5	-2.17	323940590	60448	121.71	5500	5500	5260	7170	3870	5520	5359.00	10.18	0	-24130	5606	5562	5506	5462	5406	5570	5470	337	1650	500	4080	10	1	65926923	3560	2.63	0.41	12	0.09	2052.00	13083.00	8250	20240517	-34.55	5060	20241220	6.72	8250	-34.55	20240517	5060	6.72	20241220	8250	-34.55	20240517	5060	6.72	20241220	0.57	N	006730	500	337 억	6712384	N	N	19	N	N
23	20241227	110225	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5350	-170	5	-3.08	270806040	50591	101.86	5500	5500	5260	7170	3870	5520	5352.85	10.18	0	-19970	5606	5562	5506	5462	5406	5570	5470	337	1650	500	4080	10	1	65926923	3527	2.61	0.41	12	0.08	2052.00	13083.00	8250	20240517	-35.15	5060	20241220	5.73	8250	-35.15	20240517	5060	5.73	20241220	8250	-35.15	20240517	5060	5.73	20241220	0.57	N	006730	500	337 억	6712384	N	N	19	N	N
24	20241227	100225	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5350	-170	5	-3.08	156903120	29354	59.10	5500	5500	5260	7170	3870	5520	5345.20	10.18	0	-12478	5606	5562	5506	5462	5406	5570	5470	337	1650	500	4080	10	1	65926923	3527	2.61	0.41	12	0.04	2052.00	13083.00	8250	20240517	-35.15	5060	20241220	5.73	8250	-35.15	20240517	5060	5.73	20241220	8250	-35.15	20240517	5060	5.73	20241220	0.57	N	006730	500	337 억	6712384	N	N	19	N	N
25	20241227	090227	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5380	-140	5	-2.54	24767220	4603	9.27	5500	5500	5260	7170	3870	5520	5380.67	10.18	0	-390	5606	5562	5506	5462	5406	5570	5470	337	1650	500	4080	10	1	65926923	3547	2.62	0.41	12	0.01	2052.00	13083.00	8250	20240517	-34.79	5060	20241220	6.32	8250	-34.79	20240517	5060	6.32	20241220	8250	-34.79	20240517	5060	6.32	20241220	0.57	N	006730	500	337 억	6712384	N	N	19	N	N
26	20241226	160225	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5520	20	2	0.36	270115920	49267	14.17	5520	5550	5450	7150	3850	5500	5482.69	10.22	0	-2213	6006	5752	5596	5342	5186	5675	5265	337	1650	500	4070	10	1	65926923	3639	2.69	0.42	12	0.07	2052.00	13083.00	8250	20240517	-33.09	5060	20241220	9.09	8250	-33.09	20240517	5060	9.09	20241220	8250	-33.09	20240517	5060	9.09	20241220	0.59	N	006730	500	337 억	6737237	N	N	19	N	N
27	20241226	150224	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5490	-10	5	-0.18	231290240	42215	12.14	5520	5550	5450	7150	3850	5500	5478.86	10.22	0	-5309	6006	5752	5596	5342	5186	5675	5265	337	1650	500	4070	10	1	65926923	3619	2.68	0.42	12	0.06	2052.00	13083.00	8250	20240517	-33.45	5060	20241220	8.50	8250	-33.45	20240517	5060	8.50	20241220	8250	-33.45	20240517	5060	8.50	20241220	0.59	N	006730	500	337 억	6737237	N	N	177	N	N
28	20241226	140224	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5510	10	2	0.18	180029430	32861	9.45	5520	5550	5450	7150	3850	5500	5478.51	10.22	0	-5039	6006	5752	5596	5342	5186	5675	5265	337	1650	500	4070	10	1	65926923	3633	2.69	0.42	12	0.05	2052.00	13083.00	8250	20240517	-33.21	5060	20241220	8.89	8250	-33.21	20240517	5060	8.89	20241220	8250	-33.21	20240517	5060	8.89	20241220	0.59	N	006730	500	337 억	6737237	N	N	177	N	N
29	20241226	130225	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5490	-10	5	-0.18	162288200	29632	8.52	5520	5550	5450	7150	3850	5500	5476.79	10.22	0	-4402	6006	5752	5596	5342	5186	5675	5265	337	1650	500	4070	10	1	65926923	3619	2.68	0.42	12	0.04	2052.00	13083.00	8250	20240517	-33.45	5060	20241220	8.50	8250	-33.45	20240517	5060	8.50	20241220	8250	-33.45	20240517	5060	8.50	20241220	0.59	N	006730	500	337 억	6737237	N	N	177	N	N
30	20241226	120225	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5490	-10	5	-0.18	138950280	25384	7.30	5520	5550	5450	7150	3850	5500	5473.93	10.22	0	-3898	6006	5752	5596	5342	5186	5675	5265	337	1650	500	4070	10	1	65926923	3619	2.68	0.42	12	0.04	2052.00	13083.00	8250	20240517	-33.45	5060	20241220	8.50	8250	-33.45	20240517	5060	8.50	20241220	8250	-33.45	20240517	5060	8.50	20241220	0.59	N	006730	500	337 억	6737237	N	N	177	N	N
31	20241226	110224	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5490	-10	5	-0.18	105776320	19332	5.56	5520	5550	5450	7150	3850	5500	5471.57	10.22	0	-2935	6006	5752	5596	5342	5186	5675	5265	337	1650	500	4070	10	1	65926923	3619	2.68	0.42	12	0.03	2052.00	13083.00	8250	20240517	-33.45	5060	20241220	8.50	8250	-33.45	20240517	5060	8.50	20241220	8250	-33.45	20240517	5060	8.50	20241220	0.59	N	006730	500	337 억	6737237	N	N	177	N	N
32	20241226	100224	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5470	-30	5	-0.55	74695430	13652	3.93	5520	5550	5450	7150	3850	5500	5471.39	10.22	0	-2448	6006	5752	5596	5342	5186	5675	5265	337	1650	500	4070	10	1	65926923	3606	2.67	0.42	12	0.02	2052.00	13083.00	8250	20240517	-33.70	5060	20241220	8.10	8250	-33.70	20240517	5060	8.10	20241220	8250	-33.70	20240517	5060	8.10	20241220	0.59	N	006730	500	337 억	6737237	N	N	177	N	N
33	20241226	090224	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5500	0	3	0.00	2104470	381	0.11	5520	5550	5500	7150	3850	5500	5523.54	10.22	0	17	6006	5752	5596	5342	5186	5675	5265	337	1650	500	4070	10	1	65926923	3626	2.68	0.42	12	0.00	2052.00	13083.00	8250	20240517	-33.33	5060	20241220	8.70	8250	-33.33	20240517	5060	8.70	20241220	8250	-33.33	20240517	5060	8.70	20241220	0.59	N	006730	500	337 억	6737237	N	N	177	N	N
34	20241224	160224	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5500	-20	5	-0.36	1946692020	347636	139.71	5520	5850	5440	7170	3870	5520	5599.80	10.22	0	-2119	5686	5602	5436	5352	5186	5645	5395	337	1650	500	4080	10	1	65926923	3626	2.68	0.42	12	0.53	2052.00	13083.00	8250	20240517	-33.33	5060	20241220	8.70	8250	-33.33	20240517	5060	8.70	20241220	8250	-33.33	20240517	5060	8.70	20241220	0.56	N	006730	500	337 억	6739433	N	N	177	N	N
35	20241224	150224	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5470	-50	5	-0.91	1858820170	331536	133.24	5520	5850	5450	7170	3870	5520	5606.69	10.22	0	-8593	5686	5602	5436	5352	5186	5645	5395	337	1650	500	4080	10	1	65926923	3606	2.67	0.42	12	0.50	2052.00	13083.00	8250	20240517	-33.70	5060	20241220	8.10	8250	-33.70	20240517	5060	8.10	20241220	8250	-33.70	20240517	5060	8.10	20241220	0.56	N	006730	500	337 억	6739433	N	N	41	N	N
36	20241224	140223	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	1697141690	301995	121.37	5520	5850	5470	7170	3870	5520	5619.77	10.22	0	-15150	5686	5602	5436	5352	5186	5645	5395	337	1650	500	4080	10	1	65926923	3633	2.69	0.42	12	0.46	2052.00	13083.00	8250	20240517	-33.21	5060	20241220	8.89	8250	-33.21	20240517	5060	8.89	20241220	8250	-33.21	20240517	5060	8.89	20241220	0.56	N	006730	500	337 억	6739433	N	N	41	N	N
37	20241224	130224	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5520	0	3	0.00	1579484990	280605	112.77	5520	5850	5480	7170	3870	5520	5628.86	10.22	0	-15666	5686	5602	5436	5352	5186	5645	5395	337	1650	500	4080	10	1	65926923	3639	2.69	0.42	12	0.43	2052.00	13083.00	8250	20240517	-33.09	5060	20241220	9.09	8250	-33.09	20240517	5060	9.09	20241220	8250	-33.09	20240517	5060	9.09	20241220	0.56	N	006730	500	337 억	6739433	N	N	41	N	N
38	20241224	120223	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5560	40	2	0.72	1440535890	255472	102.67	5520	5850	5480	7170	3870	5520	5638.72	10.22	0	-20787	5686	5602	5436	5352	5186	5645	5395	337	1650	500	4080	10	1	65926923	3666	2.71	0.42	12	0.39	2052.00	13083.00	8250	20240517	-32.61	5060	20241220	9.88	8250	-32.61	20240517	5060	9.88	20241220	8250	-32.61	20240517	5060	9.88	20241220	0.56	N	006730	500	337 억	6739433	N	N	41	N	N
39	20241224	110225	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5580	60	2	1.09	1348100800	238865	96.00	5520	5850	5480	7170	3870	5520	5643.78	10.22	0	-11080	5686	5602	5436	5352	5186	5645	5395	337	1650	500	4080	10	1	65926923	3679	2.72	0.43	12	0.36	2052.00	13083.00	8250	20240517	-32.36	5060	20241220	10.28	8250	-32.36	20240517	5060	10.28	20241220	8250	-32.36	20240517	5060	10.28	20241220	0.56	N	006730	500	337 억	6739433	N	N	41	N	N
40	20241224	100224	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5530	10	2	0.18	83624200	15149	6.09	5520	5570	5480	7170	3870	5520	5520.11	10.22	0	-1247	5686	5602	5436	5352	5186	5645	5395	337	1650	500	4080	10	1	65926923	3646	2.69	0.42	12	0.02	2052.00	13083.00	8250	20240517	-32.97	5060	20241220	9.29	8250	-32.97	20240517	5060	9.29	20241220	8250	-32.97	20240517	5060	9.29	20241220	0.56	N	006730	500	337 억	6739433	N	N	41	N	N
41	20241224	090225	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5520	0	3	0.00	14694580	2661	1.07	5520	5570	5520	7170	3870	5520	5522.20	10.22	0	956	5686	5602	5436	5352	5186	5645	5395	337	1650	500	4080	10	1	65926923	3639	2.69	0.42	12	0.00	2052.00	13083.00	8250	20240517	-33.09	5060	20241220	9.09	8250	-33.09	20240517	5060	9.09	20241220	8250	-33.09	20240517	5060	9.09	20241220	0.56	N	006730	500	337 억	6739433	N	N	41	N	N
42	20241223	160223	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5520	460	2	9.09	1329755410	245278	114.30	5330	5520	5270	6570	3550	5060	5421.27	10.06	0	82954	5380	5220	5140	4980	4900	5180	4940	337	1510	500	3740	10	1	66426923	3667	2.69	0.42	12	0.37	2052.00	13083.00	8250	20240517	-33.09	5060	20241220	9.09	8250	-33.09	20240517	5060	9.09	20241220	8250	-33.09	20240517	5060	9.09	20241220	0.54	N	006730	500	337 억	6685635	N	N	41	N	N
43	20241223	150224	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5500	440	2	8.70	1275137060	235359	109.68	5330	5520	5270	6570	3550	5060	5417.84	10.06	0	79158	5380	5220	5140	4980	4900	5180	4940	337	1510	500	3740	10	1	66426923	3653	2.68	0.42	12	0.35	2052.00	13083.00	8250	20240517	-33.33	5060	20241220	8.70	8250	-33.33	20240517	5060	8.70	20241220	8250	-33.33	20240517	5060	8.70	20241220	0.54	N	006730	500	337 억	6685635	N	N	0	N	N
44	20241223	140223	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5490	430	2	8.50	1143304360	211409	98.52	5330	5500	5270	6570	3550	5060	5408.02	10.06	0	68095	5380	5220	5140	4980	4900	5180	4940	337	1510	500	3740	10	1	66426923	3647	2.68	0.42	12	0.32	2052.00	13083.00	8250	20240517	-33.45	5060	20241220	8.50	8250	-33.45	20240517	5060	8.50	20241220	8250	-33.45	20240517	5060	8.50	20241220	0.54	N	006730	500	337 억	6685635	N	N	0	N	N
45	20241223	130223	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5460	400	2	7.91	982064690	181972	84.80	5330	5480	5270	6570	3550	5060	5396.79	10.06	0	51528	5380	5220	5140	4980	4900	5180	4940	337	1510	500	3740	10	1	66426923	3627	2.66	0.42	12	0.27	2052.00	13083.00	8250	20240517	-33.82	5060	20241220	7.91	8250	-33.82	20240517	5060	7.91	20241220	8250	-33.82	20240517	5060	7.91	20241220	0.54	N	006730	500	337 억	6685635	N	N	0	N	N
46	20241223	120223	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5450	390	2	7.71	931669820	172709	80.49	5330	5480	5270	6570	3550	5060	5394.45	10.06	0	49358	5380	5220	5140	4980	4900	5180	4940	337	1510	500	3740	10	1	66426923	3620	2.66	0.42	12	0.26	2052.00	13083.00	8250	20240517	-33.94	5060	20241220	7.71	8250	-33.94	20240517	5060	7.71	20241220	8250	-33.94	20240517	5060	7.71	20241220	0.54	N	006730	500	337 억	6685635	N	N	0	N	N
47	20241223	110223	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5420	360	2	7.11	851643260	157926	73.60	5330	5480	5270	6570	3550	5060	5392.67	10.06	0	48080	5380	5220	5140	4980	4900	5180	4940	337	1510	500	3740	10	1	66426923	3600	2.64	0.41	12	0.24	2052.00	13083.00	8250	20240517	-34.30	5060	20241220	7.11	8250	-34.30	20240517	5060	7.11	20241220	8250	-34.30	20240517	5060	7.11	20241220	0.54	N	006730	500	337 억	6685635	N	N	0	N	N
48	20241223	100223	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5410	350	2	6.92	763541250	141677	66.02	5330	5480	5270	6570	3550	5060	5389.31	10.06	0	47428	5380	5220	5140	4980	4900	5180	4940	337	1510	500	3740	10	1	66426923	3594	2.64	0.41	12	0.21	2052.00	13083.00	8250	20240517	-34.42	5060	20241220	6.92	8250	-34.42	20240517	5060	6.92	20241220	8250	-34.42	20240517	5060	6.92	20241220	0.54	N	006730	500	337 억	6685635	N	N	0	N	N
49	20241223	090223	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5350	290	2	5.73	262354170	49015	22.84	5330	5410	5270	6570	3550	5060	5352.53	10.06	0	13599	5380	5220	5140	4980	4900	5180	4940	337	1510	500	3740	10	1	66426923	3554	2.61	0.41	12	0.07	2052.00	13083.00	8250	20240517	-35.15	5060	20241220	5.73	8250	-35.15	20240517	5060	5.73	20241220	8250	-35.15	20240517	5060	5.73	20241220	0.54	N	006730	500	337 억	6685635	N	N	0	N	N
50	20241220	160222	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5060	-250	5	-4.71	1037774680	201902	186.11	5260	5300	5060	6900	3720	5310	5139.99	10.19	0	-94888	5483	5396	5343	5256	5203	5370	5230	337	1590	500	3920	10	1	66426923	3361	2.47	0.39	12	0.30	2052.00	13083.00	8250	20240517	-38.67	5060	20241220	0.00	8250	-38.67	20240517	5060	0.00	20241220	8250	-38.67	20240517	5060	0.00	20241220	0.54	N	006730	500	337 억	6767363	N	N	584	N	N
51	20241220	150222	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5090	-220	5	-4.14	860996650	167061	154.00	5260	5300	5070	6900	3720	5310	5153.79	10.19	0	-83182	5483	5396	5343	5256	5203	5370	5230	337	1590	500	3920	10	1	66426923	3381	2.48	0.39	12	0.25	2052.00	13083.00	8250	20240517	-38.30	5070	20241220	0.39	8250	-38.30	20240517	5070	0.39	20241220	8250	-38.30	20240517	5070	0.39	20241220	0.54	N	006730	500	337 억	6767363	N	N	584	N	N
52	20241220	140222	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5090	-220	5	-4.14	687961350	133053	122.65	5260	5300	5070	6900	3720	5310	5170.58	10.19	0	-66569	5483	5396	5343	5256	5203	5370	5230	337	1590	500	3920	10	1	66426923	3381	2.48	0.39	12	0.20	2052.00	13083.00	8250	20240517	-38.30	5070	20241220	0.39	8250	-38.30	20240517	5070	0.39	20241220	8250	-38.30	20240517	5070	0.39	20241220	0.54	N	006730	500	337 억	6767363	N	N	584	N	N
53	20241220	130222	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5150	-160	5	-3.01	497048800	95699	88.22	5260	5300	5130	6900	3720	5310	5193.88	10.19	0	-42637	5483	5396	5343	5256	5203	5370	5230	337	1590	500	3920	10	1	66426923	3421	2.51	0.39	12	0.14	2052.00	13083.00	8250	20240517	-37.58	5130	20241220	0.39	8250	-37.58	20240517	5130	0.39	20241220	8250	-37.58	20240517	5130	0.39	20241220	0.54	N	006730	500	337 억	6767363	N	N	584	N	N
54	20241220	120221	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5170	-140	5	-2.64	366820600	70408	64.90	5260	5300	5160	6900	3720	5310	5209.93	10.19	0	-30274	5483	5396	5343	5256	5203	5370	5230	337	1590	500	3920	10	1	66426923	3434	2.52	0.40	12	0.11	2052.00	13083.00	8250	20240517	-37.33	5160	20241220	0.19	8250	-37.33	20240517	5160	0.19	20241220	8250	-37.33	20240517	5160	0.19	20241220	0.54	N	006730	500	337 억	6767363	N	N	584	N	N
55	20241220	110221	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5210	-100	5	-1.88	196810950	37621	34.68	5260	5300	5200	6900	3720	5310	5231.41	10.19	0	-25012	5483	5396	5343	5256	5203	5370	5230	337	1590	500	3920	10	1	66426923	3461	2.54	0.40	12	0.06	2052.00	13083.00	8250	20240517	-36.85	5200	20241220	0.19	8250	-36.85	20240517	5200	0.19	20241220	8250	-36.85	20240517	5200	0.19	20241220	0.54	N	006730	500	337 억	6767363	N	N	584	N	N
56	20241220	100222	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5230	-80	5	-1.51	132305940	25259	23.28	5260	5300	5220	6900	3720	5310	5237.97	10.19	0	-13985	5483	5396	5343	5256	5203	5370	5230	337	1590	500	3920	10	1	66426923	3474	2.55	0.40	12	0.04	2052.00	13083.00	8250	20240517	-36.61	5220	20241220	0.19	8250	-36.61	20240517	5220	0.19	20241220	8250	-36.61	20240517	5220	0.19	20241220	0.54	N	006730	500	337 억	6767363	N	N	584	N	N
57	20241220	090223	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5300	-10	5	-0.19	12016880	2282	2.10	5260	5300	5260	6900	3720	5310	5265.94	10.19	0	-1408	5483	5396	5343	5256	5203	5370	5230	337	1590	500	3920	10	1	66426923	3521	2.58	0.41	12	0.00	2052.00	13083.00	8250	20240517	-35.76	5260	20241220	0.76	8250	-35.76	20240517	5260	0.76	20241220	8250	-35.76	20240517	5260	0.76	20241220	0.54	N	006730	500	337 억	6767363	N	N	584	N	N
58	20241219	160222	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5310	-120	5	-2.21	570315580	107184	72.80	5410	5430	5290	7050	3810	5430	5320.90	10.25	0	-58302	5643	5536	5443	5336	5243	5490	5290	337	1620	500	4010	10	1	66426923	3527	2.59	0.41	12	0.16	2052.00	13083.00	8250	20240517	-35.64	5290	20241219	0.38	8250	-35.64	20240517	5290	0.38	20241219	8250	-35.64	20240517	5290	0.38	20241219	0.57	N	006730	500	337 억	6810065	N	N	584	N	N
59	20241219	150221	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5300	-130	5	-2.39	524658300	98576	66.95	5410	5430	5290	7050	3810	5430	5322.37	10.25	0	-53745	5643	5536	5443	5336	5243	5490	5290	337	1620	500	4010	10	1	66426923	3521	2.58	0.41	12	0.15	2052.00	13083.00	8250	20240517	-35.76	5290	20241219	0.19	8250	-35.76	20240517	5290	0.19	20241219	8250	-35.76	20240517	5290	0.19	20241219	0.57	N	006730	500	337 억	6810065	N	N	23	N	N
60	20241219	140221	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5300	-130	5	-2.39	399218310	74929	50.89	5410	5430	5290	7050	3810	5430	5327.95	10.25	0	-32633	5643	5536	5443	5336	5243	5490	5290	337	1620	500	4010	10	1	66426923	3521	2.58	0.41	12	0.11	2052.00	13083.00	8250	20240517	-35.76	5290	20241219	0.19	8250	-35.76	20240517	5290	0.19	20241219	8250	-35.76	20240517	5290	0.19	20241219	0.57	N	006730	500	337 억	6810065	N	N	23	N	N
61	20241219	130221	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5310	-120	5	-2.21	363083360	68122	46.27	5410	5430	5290	7050	3810	5430	5329.90	10.25	0	-27959	5643	5536	5443	5336	5243	5490	5290	337	1620	500	4010	10	1	66426923	3527	2.59	0.41	12	0.10	2052.00	13083.00	8250	20240517	-35.64	5290	20241219	0.38	8250	-35.64	20240517	5290	0.38	20241219	8250	-35.64	20240517	5290	0.38	20241219	0.57	N	006730	500	337 억	6810065	N	N	23	N	N
62	20241219	120221	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5320	-110	5	-2.03	322936190	60561	41.13	5410	5430	5290	7050	3810	5430	5332.41	10.25	0	-25460	5643	5536	5443	5336	5243	5490	5290	337	1620	500	4010	10	1	66426923	3534	2.59	0.41	12	0.09	2052.00	13083.00	8250	20240517	-35.52	5290	20241219	0.57	8250	-35.52	20240517	5290	0.57	20241219	8250	-35.52	20240517	5290	0.57	20241219	0.57	N	006730	500	337 억	6810065	N	N	23	N	N
63	20241219	110222	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5310	-120	5	-2.21	242681580	45426	30.85	5410	5430	5310	7050	3810	5430	5342.35	10.25	0	-19814	5643	5536	5443	5336	5243	5490	5290	337	1620	500	4010	10	1	66426923	3527	2.59	0.41	12	0.07	2052.00	13083.00	8250	20240517	-35.64	5310	20241219	0.00	8250	-35.64	20240517	5310	0.00	20241219	8250	-35.64	20240517	5310	0.00	20241219	0.57	N	006730	500	337 억	6810065	N	N	23	N	N
64	20241219	100221	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5330	-100	5	-1.84	121290410	22633	15.37	5410	5430	5320	7050	3810	5430	5359.01	10.25	0	-10524	5643	5536	5443	5336	5243	5490	5290	337	1620	500	4010	10	1	66426923	3541	2.60	0.41	12	0.03	2052.00	13083.00	8250	20240517	-35.39	5320	20241219	0.19	8250	-35.39	20240517	5320	0.19	20241219	8250	-35.39	20240517	5320	0.19	20241219	0.57	N	006730	500	337 억	6810065	N	N	23	N	N
65	20241219	090221	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5320	-110	5	-2.03	36884310	6856	4.66	5410	5430	5320	7050	3810	5430	5379.86	10.25	0	-2863	5643	5536	5443	5336	5243	5490	5290	337	1620	500	4010	10	1	66426923	3534	2.59	0.41	12	0.01	2052.00	13083.00	8250	20240517	-35.52	5320	20241219	0.00	8250	-35.52	20240517	5320	0.00	20241219	8250	-35.52	20240517	5320	0.00	20241219	0.57	N	006730	500	337 억	6810065	N	N	23	N	N
66	20241218	160220	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5430	-10	5	-0.18	794604950	147044	172.61	5550	5550	5350	7070	3810	5440	5403.85	10.25	0	14528	5640	5540	5490	5390	5340	5515	5365	337	1630	500	4020	10	1	66426923	3607	2.65	0.42	12	0.22	2052.00	13083.00	8250	20240517	-34.18	5350	20241218	1.50	8250	-34.18	20240517	5350	1.50	20241218	8250	-34.18	20240517	5350	1.50	20241218	0.56	N	006730	500	337 억	6807339	N	N	23	N	N
67	20241218	150221	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5440	0	3	0.00	754333330	139643	163.93	5550	5550	5350	7070	3810	5440	5401.87	10.25	0	16925	5640	5540	5490	5390	5340	5515	5365	337	1630	500	4020	10	1	66426923	3614	2.65	0.42	12	0.21	2052.00	13083.00	8250	20240517	-34.06	5350	20241218	1.68	8250	-34.06	20240517	5350	1.68	20241218	8250	-34.06	20240517	5350	1.68	20241218	0.56	N	006730	500	337 억	6807339	N	N	1755	N	N
68	20241218	140221	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5450	10	2	0.18	619429490	114860	134.83	5550	5550	5350	7070	3810	5440	5392.91	10.25	0	8925	5640	5540	5490	5390	5340	5515	5365	337	1630	500	4020	10	1	66426923	3620	2.66	0.42	12	0.17	2052.00	13083.00	8250	20240517	-33.94	5350	20241218	1.87	8250	-33.94	20240517	5350	1.87	20241218	8250	-33.94	20240517	5350	1.87	20241218	0.56	N	006730	500	337 억	6807339	N	N	1755	N	N
69	20241218	130221	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5390	-50	5	-0.92	521614360	96806	113.64	5550	5550	5350	7070	3810	5440	5388.24	10.25	0	14751	5640	5540	5490	5390	5340	5515	5365	337	1630	500	4020	10	1	66426923	3580	2.63	0.41	12	0.15	2052.00	13083.00	8250	20240517	-34.67	5350	20241218	0.75	8250	-34.67	20240517	5350	0.75	20241218	8250	-34.67	20240517	5350	0.75	20241218	0.56	N	006730	500	337 억	6807339	N	N	1755	N	N
70	20241218	120222	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5390	-50	5	-0.92	431565110	80036	93.95	5550	5550	5360	7070	3810	5440	5392.14	10.25	0	19093	5640	5540	5490	5390	5340	5515	5365	337	1630	500	4020	10	1	66426923	3580	2.63	0.41	12	0.12	2052.00	13083.00	8250	20240517	-34.67	5350	20241209	0.75	8250	-34.67	20240517	5350	0.75	20241209	8250	-34.67	20240517	5350	0.75	20241209	0.56	N	006730	500	337 억	6807339	N	N	1755	N	N
71	20241218	110221	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5370	-70	5	-1.29	394329460	73104	85.82	5550	5550	5360	7070	3810	5440	5394.09	10.25	0	20911	5640	5540	5490	5390	5340	5515	5365	337	1630	500	4020	10	1	66426923	3567	2.62	0.41	12	0.11	2052.00	13083.00	8250	20240517	-34.91	5350	20241209	0.37	8250	-34.91	20240517	5350	0.37	20241209	8250	-34.91	20240517	5350	0.37	20241209	0.56	N	006730	500	337 억	6807339	N	N	1755	N	N
72	20241218	100222	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5460	20	2	0.37	50924560	9338	10.96	5550	5550	5430	7070	3810	5440	5453.48	10.25	0	-4171	5640	5540	5490	5390	5340	5515	5365	337	1630	500	4020	10	1	66426923	3627	2.66	0.42	12	0.01	2052.00	13083.00	8250	20240517	-33.82	5350	20241209	2.06	8250	-33.82	20240517	5350	2.06	20241209	8250	-33.82	20240517	5350	2.06	20241209	0.56	N	006730	500	337 억	6807339	N	N	1755	N	N
73	20241218	090222	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5510	70	2	1.29	3083020	558	0.66	5550	5550	5490	7070	3810	5440	5525.13	10.25	0	195	5640	5540	5490	5390	5340	5515	5365	337	1630	500	4020	10	1	66426923	3660	2.69	0.42	12	0.00	2052.00	13083.00	8250	20240517	-33.21	5350	20241209	2.99	8250	-33.21	20240517	5350	2.99	20241209	8250	-33.21	20240517	5350	2.99	20241209	0.56	N	006730	500	337 억	6807339	N	N	1755	N	N
74	20241217	160220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5440	-130	5	-2.33	468358770	85125	165.01	5560	5590	5440	7240	3900	5570	5503.91	10.23	0	9023	5643	5606	5583	5546	5523	5595	5535	337	1670	500	4120	10	1	66426923	3614	2.65	0.42	12	0.13	2052.00	13083.00	8250	20240517	-34.06	5350	20241209	1.68	8250	-34.06	20240517	5350	1.68	20241209	8250	-34.06	20240517	5350	1.68	20241209	0.56	N	006730	500	337 억	6797917	N	N	1755	N	N
75	20241217	150220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5500	-70	5	-1.26	307932520	55742	108.05	5560	5590	5470	7240	3900	5570	5524.25	10.23	0	-48	5643	5606	5583	5546	5523	5595	5535	337	1670	500	4120	10	1	66426923	3653	2.68	0.42	12	0.08	2052.00	13083.00	8250	20240517	-33.33	5350	20241209	2.80	8250	-33.33	20240517	5350	2.80	20241209	8250	-33.33	20240517	5350	2.80	20241209	0.56	N	006730	500	337 억	6797917	N	N	1898	N	N
76	20241217	140222	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5520	-50	5	-0.90	201752030	36408	70.57	5560	5590	5520	7240	3900	5570	5541.42	10.23	0	-2227	5643	5606	5583	5546	5523	5595	5535	337	1670	500	4120	10	1	66426923	3667	2.69	0.42	12	0.05	2052.00	13083.00	8250	20240517	-33.09	5350	20241209	3.18	8250	-33.09	20240517	5350	3.18	20241209	8250	-33.09	20240517	5350	3.18	20241209	0.56	N	006730	500	337 억	6797917	N	N	1898	N	N
77	20241217	130216	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5520	-50	5	-0.90	175248300	31610	61.27	5560	5590	5520	7240	3900	5570	5544.08	10.23	0	-1753	5643	5606	5583	5546	5523	5595	5535	337	1670	500	4120	10	1	66426923	3667	2.69	0.42	12	0.05	2052.00	13083.00	8250	20240517	-33.09	5350	20241209	3.18	8250	-33.09	20240517	5350	3.18	20241209	8250	-33.09	20240517	5350	3.18	20241209	0.56	N	006730	500	337 억	6797917	N	N	1898	N	N
78	20241217	120221	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5540	-30	5	-0.54	146257640	26370	51.12	5560	5590	5520	7240	3900	5570	5546.36	10.23	0	-262	5643	5606	5583	5546	5523	5595	5535	337	1670	500	4120	10	1	66426923	3680	2.70	0.42	12	0.04	2052.00	13083.00	8250	20240517	-32.85	5350	20241209	3.55	8250	-32.85	20240517	5350	3.55	20241209	8250	-32.85	20240517	5350	3.55	20241209	0.56	N	006730	500	337 억	6797917	N	N	1898	N	N
79	20241217	110220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5550	-20	5	-0.36	123580190	22282	43.19	5560	5590	5520	7240	3900	5570	5546.19	10.23	0	1375	5643	5606	5583	5546	5523	5595	5535	337	1670	500	4120	10	1	66426923	3687	2.70	0.42	12	0.03	2052.00	13083.00	8250	20240517	-32.73	5350	20241209	3.74	8250	-32.73	20240517	5350	3.74	20241209	8250	-32.73	20240517	5350	3.74	20241209	0.56	N	006730	500	337 억	6797917	N	N	1898	N	N
80	20241217	100221	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5580	10	2	0.18	32294380	5811	11.26	5560	5590	5540	7240	3900	5570	5557.46	10.23	0	-2185	5643	5606	5583	5546	5523	5595	5535	337	1670	500	4120	10	1	66426923	3707	2.72	0.43	12	0.01	2052.00	13083.00	8250	20240517	-32.36	5350	20241209	4.30	8250	-32.36	20240517	5350	4.30	20241209	8250	-32.36	20240517	5350	4.30	20241209	0.56	N	006730	500	337 억	6797917	N	N	1898	N	N
81	20241217	090220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5570	0	3	0.00	1384460	249	0.48	5560	5570	5560	7240	3900	5570	5560.08	10.23	0	-86	5643	5606	5583	5546	5523	5595	5535	337	1670	500	4120	10	1	66426923	3700	2.71	0.43	12	0.00	2052.00	13083.00	8250	20240517	-32.48	5350	20241209	4.11	8250	-32.48	20240517	5350	4.11	20241209	8250	-32.48	20240517	5350	4.11	20241209	0.56	N	006730	500	337 억	6797917	N	N	1898	N	N
82	20241216	160220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5570	-50	5	-0.89	287977640	51573	53.30	5610	5620	5560	7300	3940	5620	5583.91	10.25	0	-30791	5686	5652	5606	5572	5526	5660	5580	337	1680	500	4150	10	1	66426923	3700	2.71	0.43	12	0.08	2052.00	13083.00	8250	20240517	-32.48	5350	20241209	4.11	8250	-32.48	20240517	5350	4.11	20241209	8250	-32.48	20240517	5350	4.11	20241209	0.55	N	006730	500	337 억	6811048	N	N	1898	N	N
83	20241216	150220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5560	-60	5	-1.07	258835720	46337	47.89	5610	5620	5560	7300	3940	5620	5585.94	10.25	0	-27945	5686	5652	5606	5572	5526	5660	5580	337	1680	500	4150	10	1	66426923	3693	2.71	0.42	12	0.07	2052.00	13083.00	8250	20240517	-32.61	5350	20241209	3.93	8250	-32.61	20240517	5350	3.93	20241209	8250	-32.61	20240517	5350	3.93	20241209	0.55	N	006730	500	337 억	6811048	N	N	1077	N	N
84	20241216	140219	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5580	-40	5	-0.71	217586700	38943	40.25	5610	5620	5560	7300	3940	5620	5587.31	10.25	0	-21180	5686	5652	5606	5572	5526	5660	5580	337	1680	500	4150	10	1	66426923	3707	2.72	0.43	12	0.06	2052.00	13083.00	8250	20240517	-32.36	5350	20241209	4.30	8250	-32.36	20240517	5350	4.30	20241209	8250	-32.36	20240517	5350	4.30	20241209	0.55	N	006730	500	337 억	6811048	N	N	1077	N	N
85	20241216	130221	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5590	-30	5	-0.53	200779400	35939	37.14	5610	5620	5560	7300	3940	5620	5586.67	10.25	0	-19589	5686	5652	5606	5572	5526	5660	5580	337	1680	500	4150	10	1	66426923	3713	2.72	0.43	12	0.05	2052.00	13083.00	8250	20240517	-32.24	5350	20241209	4.49	8250	-32.24	20240517	5350	4.49	20241209	8250	-32.24	20240517	5350	4.49	20241209	0.55	N	006730	500	337 억	6811048	N	N	1077	N	N
86	20241216	120221	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5590	-30	5	-0.53	188056710	33666	34.79	5610	5620	5560	7300	3940	5620	5585.95	10.25	0	-18754	5686	5652	5606	5572	5526	5660	5580	337	1680	500	4150	10	1	66426923	3713	2.72	0.43	12	0.05	2052.00	13083.00	8250	20240517	-32.24	5350	20241209	4.49	8250	-32.24	20240517	5350	4.49	20241209	8250	-32.24	20240517	5350	4.49	20241209	0.55	N	006730	500	337 억	6811048	N	N	1077	N	N
87	20241216	110220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5580	-40	5	-0.71	172301000	30846	31.88	5610	5620	5560	7300	3940	5620	5585.85	10.25	0	-17048	5686	5652	5606	5572	5526	5660	5580	337	1680	500	4150	10	1	66426923	3707	2.72	0.43	12	0.05	2052.00	13083.00	8250	20240517	-32.36	5350	20241209	4.30	8250	-32.36	20240517	5350	4.30	20241209	8250	-32.36	20240517	5350	4.30	20241209	0.55	N	006730	500	337 억	6811048	N	N	1077	N	N
88	20241216	100220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5580	-40	5	-0.71	105757340	18908	19.54	5610	5620	5570	7300	3940	5620	5593.26	10.25	0	-9057	5686	5652	5606	5572	5526	5660	5580	337	1680	500	4150	10	1	66426923	3707	2.72	0.43	12	0.03	2052.00	13083.00	8250	20240517	-32.36	5350	20241209	4.30	8250	-32.36	20240517	5350	4.30	20241209	8250	-32.36	20240517	5350	4.30	20241209	0.55	N	006730	500	337 억	6811048	N	N	1077	N	N
89	20241216	090220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5590	-30	5	-0.53	26701400	4763	4.92	5610	5620	5580	7300	3940	5620	5606.00	10.25	0	-2257	5686	5652	5606	5572	5526	5660	5580	337	1680	500	4150	10	1	66426923	3713	2.72	0.43	12	0.01	2052.00	13083.00	8250	20240517	-32.24	5350	20241209	4.49	8250	-32.24	20240517	5350	4.49	20241209	8250	-32.24	20240517	5350	4.49	20241209	0.55	N	006730	500	337 억	6811048	N	N	1077	N	N
90	20241213	160214	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5620	50	2	0.90	539209330	96189	59.98	5620	5640	5560	7240	3900	5570	5605.73	10.24	0	12554	5696	5632	5586	5522	5476	5610	5500	337	1670	500	4120	10	1	66426923	3733	2.74	0.43	12	0.14	2052.00	13083.00	8250	20240517	-31.88	5350	20241209	5.05	8250	-31.88	20240517	5350	5.05	20241209	8250	-31.88	20240517	5350	5.05	20241209	0.55	N	006730	500	337 억	6803108	N	N	1077	N	N
91	20241213	150220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5610	40	2	0.72	483329460	86237	53.77	5620	5640	5560	7240	3900	5570	5604.66	10.24	0	16673	5696	5632	5586	5522	5476	5610	5500	337	1670	500	4120	10	1	66426923	3727	2.73	0.43	12	0.13	2052.00	13083.00	8250	20240517	-32.00	5350	20241209	4.86	8250	-32.00	20240517	5350	4.86	20241209	8250	-32.00	20240517	5350	4.86	20241209	0.55	N	006730	500	337 억	6803108	N	N	20	N	N
92	20241213	140221	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5610	40	2	0.72	418952510	74752	46.61	5620	5640	5560	7240	3900	5570	5604.57	10.24	0	18342	5696	5632	5586	5522	5476	5610	5500	337	1670	500	4120	10	1	66426923	3727	2.73	0.43	12	0.11	2052.00	13083.00	8250	20240517	-32.00	5350	20241209	4.86	8250	-32.00	20240517	5350	4.86	20241209	8250	-32.00	20240517	5350	4.86	20241209	0.55	N	006730	500	337 억	6803108	N	N	20	N	N
93	20241213	130220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5590	20	2	0.36	359441860	64151	40.00	5620	5640	5560	7240	3900	5570	5603.06	10.24	0	13987	5696	5632	5586	5522	5476	5610	5500	337	1670	500	4120	10	1	66426923	3713	2.72	0.43	12	0.10	2052.00	13083.00	8250	20240517	-32.24	5350	20241209	4.49	8250	-32.24	20240517	5350	4.49	20241209	8250	-32.24	20240517	5350	4.49	20241209	0.55	N	006730	500	337 억	6803108	N	N	20	N	N
94	20241213	120221	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5590	20	2	0.36	309011540	55153	34.39	5620	5640	5560	7240	3900	5570	5602.81	10.24	0	10780	5696	5632	5586	5522	5476	5610	5500	337	1670	500	4120	10	1	66426923	3713	2.72	0.43	12	0.08	2052.00	13083.00	8250	20240517	-32.24	5350	20241209	4.49	8250	-32.24	20240517	5350	4.49	20241209	8250	-32.24	20240517	5350	4.49	20241209	0.55	N	006730	500	337 억	6803108	N	N	20	N	N
95	20241213	110220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5590	20	2	0.36	252786970	45110	28.13	5620	5640	5560	7240	3900	5570	5603.79	10.24	0	9688	5696	5632	5586	5522	5476	5610	5500	337	1670	500	4120	10	1	66426923	3713	2.72	0.43	12	0.07	2052.00	13083.00	8250	20240517	-32.24	5350	20241209	4.49	8250	-32.24	20240517	5350	4.49	20241209	8250	-32.24	20240517	5350	4.49	20241209	0.55	N	006730	500	337 억	6803108	N	N	20	N	N
96	20241213	100219	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5610	40	2	0.72	180375960	32164	20.06	5620	5640	5560	7240	3900	5570	5608.01	10.24	0	6054	5696	5632	5586	5522	5476	5610	5500	337	1670	500	4120	10	1	66426923	3727	2.73	0.43	12	0.05	2052.00	13083.00	8250	20240517	-32.00	5350	20241209	4.86	8250	-32.00	20240517	5350	4.86	20241209	8250	-32.00	20240517	5350	4.86	20241209	0.55	N	006730	500	337 억	6803108	N	N	20	N	N
97	20241213	090220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5610	40	2	0.72	12415690	2211	1.38	5620	5620	5600	7240	3900	5570	5615.42	10.24	0	1482	5696	5632	5586	5522	5476	5610	5500	337	1670	500	4120	10	1	66426923	3727	2.73	0.43	12	0.00	2052.00	13083.00	8250	20240517	-32.00	5350	20241209	4.86	8250	-32.00	20240517	5350	4.86	20241209	8250	-32.00	20240517	5350	4.86	20241209	0.55	N	006730	500	337 억	6803108	N	N	20	N	N
98	20241212	160220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5570	-30	5	-0.54	894990980	160317	293.23	5600	5650	5540	7280	3920	5600	5582.63	10.23	0	-49040	5726	5662	5606	5542	5486	5695	5575	337	1680	500	4140	10	1	66426923	3700	2.71	0.43	12	0.24	2052.00	13083.00	8250	20240517	-32.48	5350	20241209	4.11	8250	-32.48	20240517	5350	4.11	20241209	8250	-32.48	20240517	5350	4.11	20241209	0.55	N	006730	500	337 억	6798351	N	N	20	N	N
99	20241212	150219	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5600	0	3	0.00	466105190	83404	152.55	5600	5650	5540	7280	3920	5600	5588.52	10.23	0	-20907	5726	5662	5606	5542	5486	5695	5575	337	1680	500	4140	10	1	66426923	3720	2.73	0.43	12	0.13	2052.00	13083.00	8250	20240517	-32.12	5350	20241209	4.67	8250	-32.12	20240517	5350	4.67	20241209	8250	-32.12	20240517	5350	4.67	20241209	0.55	N	006730	500	337 억	6798351	N	N	88	N	N
100	20241212	140220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5590	-10	5	-0.18	397988060	71180	130.19	5600	5650	5540	7280	3920	5600	5591.29	10.23	0	-21639	5726	5662	5606	5542	5486	5695	5575	337	1680	500	4140	10	1	66426923	3713	2.72	0.43	12	0.11	2052.00	13083.00	8250	20240517	-32.24	5350	20241209	4.49	8250	-32.24	20240517	5350	4.49	20241209	8250	-32.24	20240517	5350	4.49	20241209	0.55	N	006730	500	337 억	6798351	N	N	88	N	N
101	20241212	130219	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5560	-40	5	-0.71	353150290	63122	115.45	5600	5650	5540	7280	3920	5600	5594.73	10.23	0	-17639	5726	5662	5606	5542	5486	5695	5575	337	1680	500	4140	10	1	66426923	3693	2.71	0.42	12	0.10	2052.00	13083.00	8250	20240517	-32.61	5350	20241209	3.93	8250	-32.61	20240517	5350	3.93	20241209	8250	-32.61	20240517	5350	3.93	20241209	0.55	N	006730	500	337 억	6798351	N	N	88	N	N
102	20241212	120217	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5580	-20	5	-0.36	289150060	51616	94.41	5600	5650	5540	7280	3920	5600	5601.95	10.23	0	-13861	5726	5662	5606	5542	5486	5695	5575	337	1680	500	4140	10	1	66426923	3707	2.72	0.43	12	0.08	2052.00	13083.00	8250	20240517	-32.36	5350	20241209	4.30	8250	-32.36	20240517	5350	4.30	20241209	8250	-32.36	20240517	5350	4.30	20241209	0.55	N	006730	500	337 억	6798351	N	N	88	N	N
103	20241212	110218	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5600	0	3	0.00	256493590	45769	83.71	5600	5650	5540	7280	3920	5600	5604.09	10.23	0	-9985	5726	5662	5606	5542	5486	5695	5575	337	1680	500	4140	10	1	66426923	3720	2.73	0.43	12	0.07	2052.00	13083.00	8250	20240517	-32.12	5350	20241209	4.67	8250	-32.12	20240517	5350	4.67	20241209	8250	-32.12	20240517	5350	4.67	20241209	0.55	N	006730	500	337 억	6798351	N	N	88	N	N
104	20241212	100219	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5580	-20	5	-0.36	217611490	38817	71.00	5600	5650	5540	7280	3920	5600	5606.09	10.23	0	-7358	5726	5662	5606	5542	5486	5695	5575	337	1680	500	4140	10	1	66426923	3707	2.72	0.43	12	0.06	2052.00	13083.00	8250	20240517	-32.36	5350	20241209	4.30	8250	-32.36	20240517	5350	4.30	20241209	8250	-32.36	20240517	5350	4.30	20241209	0.55	N	006730	500	337 억	6798351	N	N	88	N	N
105	20241212	090219	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5600	0	3	0.00	140000	25	0.05	5600	5600	5600	7280	3920	5600	5600.00	10.23	0	-3	5726	5662	5606	5542	5486	5695	5575	337	1680	500	4140	10	1	66426923	3720	2.73	0.43	12	0.00	2052.00	13083.00	8250	20240517	-32.12	5350	20241209	4.67	8250	-32.12	20240517	5350	4.67	20241209	8250	-32.12	20240517	5350	4.67	20241209	0.55	N	006730	500	337 억	6798351	N	N	88	N	N
106	20241211	160218	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5600	0	3	0.00	306429410	54672	60.65	5560	5670	5550	7280	3920	5600	5604.87	10.24	0	-18942	5793	5696	5573	5476	5353	5745	5525	337	1680	500	4140	10	1	66426923	3720	2.73	0.43	12	0.08	2052.00	13083.00	8250	20240517	-32.12	5350	20241209	4.67	8250	-32.12	20240517	5350	4.67	20241209	8250	-32.12	20240517	5350	4.67	20241209	0.56	N	006730	500	337 억	6799022	N	N	88	N	N
107	20241211	150157	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5600	0	3	0.00	241577450	43088	47.80	5560	5670	5550	7280	3920	5600	5606.61	10.24	0	-17369	5793	5696	5573	5476	5353	5745	5525	337	1680	500	4140	10	1	66426923	3720	2.73	0.43	12	0.06	2052.00	13083.00	8250	20240517	-32.12	5350	20241209	4.67	8250	-32.12	20240517	5350	4.67	20241209	8250	-32.12	20240517	5350	4.67	20241209	0.56	N	006730	500	337 억	6799022	N	N	1	N	N
108	20241211	140219	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5590	-10	5	-0.18	213885380	38131	42.30	5560	5670	5550	7280	3920	5600	5609.23	10.24	0	-15992	5793	5696	5573	5476	5353	5745	5525	337	1680	500	4140	10	1	66426923	3713	2.72	0.43	12	0.06	2052.00	13083.00	8250	20240517	-32.24	5350	20241209	4.49	8250	-32.24	20240517	5350	4.49	20241209	8250	-32.24	20240517	5350	4.49	20241209	0.56	N	006730	500	337 억	6799022	N	N	1	N	N
109	20241211	130219	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5600	0	3	0.00	174192440	31020	34.41	5560	5670	5560	7280	3920	5600	5615.49	10.24	0	-10139	5793	5696	5573	5476	5353	5745	5525	337	1680	500	4140	10	1	66426923	3720	2.73	0.43	12	0.05	2052.00	13083.00	8250	20240517	-32.12	5350	20241209	4.67	8250	-32.12	20240517	5350	4.67	20241209	8250	-32.12	20240517	5350	4.67	20241209	0.56	N	006730	500	337 억	6799022	N	N	1	N	N
110	20241211	120218	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5620	20	2	0.36	115894520	20617	22.87	5560	5670	5560	7280	3920	5600	5621.31	10.24	0	-4637	5793	5696	5573	5476	5353	5745	5525	337	1680	500	4140	10	1	66426923	3733	2.74	0.43	12	0.03	2052.00	13083.00	8250	20240517	-31.88	5350	20241209	5.05	8250	-31.88	20240517	5350	5.05	20241209	8250	-31.88	20240517	5350	5.05	20241209	0.56	N	006730	500	337 억	6799022	N	N	1	N	N
111	20241211	110219	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5630	30	2	0.54	101944420	18139	20.12	5560	5670	5560	7280	3920	5600	5620.18	10.24	0	-3368	5793	5696	5573	5476	5353	5745	5525	337	1680	500	4140	10	1	66426923	3740	2.74	0.43	12	0.03	2052.00	13083.00	8250	20240517	-31.76	5350	20241209	5.23	8250	-31.76	20240517	5350	5.23	20241209	8250	-31.76	20240517	5350	5.23	20241209	0.56	N	006730	500	337 억	6799022	N	N	1	N	N
112	20241211	100219	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5630	30	2	0.54	77224420	13744	15.25	5560	5670	5560	7280	3920	5600	5618.77	10.24	0	-2923	5793	5696	5573	5476	5353	5745	5525	337	1680	500	4140	10	1	66426923	3740	2.74	0.43	12	0.02	2052.00	13083.00	8250	20240517	-31.76	5350	20241209	5.23	8250	-31.76	20240517	5350	5.23	20241209	8250	-31.76	20240517	5350	5.23	20241209	0.56	N	006730	500	337 억	6799022	N	N	1	N	N
113	20241211	090220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5600	0	3	0.00	5350540	962	1.07	5560	5600	5560	7280	3920	5600	5561.89	10.24	0	-834	5793	5696	5573	5476	5353	5745	5525	337	1680	500	4140	10	1	66426923	3720	2.73	0.43	12	0.00	2052.00	13083.00	8250	20240517	-32.12	5350	20241209	4.67	8250	-32.12	20240517	5350	4.67	20241209	8250	-32.12	20240517	5350	4.67	20241209	0.56	N	006730	500	337 억	6799022	N	N	1	N	N
114	20241210	160219	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5600	250	2	4.67	500047790	90118	61.67	5460	5670	5450	6950	3750	5350	5548.81	10.16	0	44952	5763	5556	5453	5246	5143	5505	5195	337	1600	500	3950	10	1	66426923	3720	2.73	0.43	12	0.14	2052.00	13083.00	8250	20240517	-32.12	5350	20241209	4.67	8250	-32.12	20240517	5350	4.67	20241209	8250	-32.12	20240517	5350	4.67	20241209	0.57	N	006730	500	337 억	6749741	N	N	1	N	N
115	20241210	150218	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5570	220	2	4.11	468921160	84550	57.86	5460	5670	5450	6950	3750	5350	5546.08	10.16	0	42732	5763	5556	5453	5246	5143	5505	5195	337	1600	500	3950	10	1	66426923	3700	2.71	0.43	12	0.13	2052.00	13083.00	8250	20240517	-32.48	5350	20241209	4.11	8250	-32.48	20240517	5350	4.11	20241209	8250	-32.48	20240517	5350	4.11	20241209	0.57	N	006730	500	337 억	6749741	N	N	24	N	N
116	20241210	140218	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5560	210	2	3.93	391474260	70659	48.35	5460	5670	5450	6950	3750	5350	5540.33	10.16	0	38717	5763	5556	5453	5246	5143	5505	5195	337	1600	500	3950	10	1	66426923	3693	2.71	0.42	12	0.11	2052.00	13083.00	8250	20240517	-32.61	5350	20241209	3.93	8250	-32.61	20240517	5350	3.93	20241209	8250	-32.61	20240517	5350	3.93	20241209	0.57	N	006730	500	337 억	6749741	N	N	24	N	N
117	20241210	130217	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5550	200	2	3.74	360726650	65126	44.57	5460	5670	5450	6950	3750	5350	5538.90	10.16	0	39958	5763	5556	5453	5246	5143	5505	5195	337	1600	500	3950	10	1	66426923	3687	2.70	0.42	12	0.10	2052.00	13083.00	8250	20240517	-32.73	5350	20241209	3.74	8250	-32.73	20240517	5350	3.74	20241209	8250	-32.73	20240517	5350	3.74	20241209	0.57	N	006730	500	337 억	6749741	N	N	24	N	N
118	20241210	120218	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5550	200	2	3.74	343575150	62034	42.45	5460	5670	5450	6950	3750	5350	5538.50	10.16	0	40066	5763	5556	5453	5246	5143	5505	5195	337	1600	500	3950	10	1	66426923	3687	2.70	0.42	12	0.09	2052.00	13083.00	8250	20240517	-32.73	5350	20241209	3.74	8250	-32.73	20240517	5350	3.74	20241209	8250	-32.73	20240517	5350	3.74	20241209	0.57	N	006730	500	337 억	6749741	N	N	24	N	N
119	20241210	110217	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5550	200	2	3.74	317961390	57416	39.29	5460	5670	5450	6950	3750	5350	5537.85	10.16	0	39687	5763	5556	5453	5246	5143	5505	5195	337	1600	500	3950	10	1	66426923	3687	2.70	0.42	12	0.09	2052.00	13083.00	8250	20240517	-32.73	5350	20241209	3.74	8250	-32.73	20240517	5350	3.74	20241209	8250	-32.73	20240517	5350	3.74	20241209	0.57	N	006730	500	337 억	6749741	N	N	24	N	N
120	20241210	100217	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5590	240	2	4.49	245765350	44401	30.38	5460	5670	5450	6950	3750	5350	5535.13	10.16	0	30614	5763	5556	5453	5246	5143	5505	5195	337	1600	500	3950	10	1	66426923	3713	2.72	0.43	12	0.07	2052.00	13083.00	8250	20240517	-32.24	5350	20241209	4.49	8250	-32.24	20240517	5350	4.49	20241209	8250	-32.24	20240517	5350	4.49	20241209	0.57	N	006730	500	337 억	6749741	N	N	24	N	N
121	20241210	090220	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5450	100	2	1.87	10230530	1874	1.28	5460	5460	5450	6950	3750	5350	5459.19	10.16	0	878	5763	5556	5453	5246	5143	5505	5195	337	1600	500	3950	10	1	66426923	3620	2.66	0.42	12	0.00	2052.00	13083.00	8250	20240517	-33.94	5350	20241209	1.87	8250	-33.94	20240517	5350	1.87	20241209	8250	-33.94	20240517	5350	1.87	20241209	0.57	N	006730	500	337 억	6749741	N	N	24	N	N
122	20241209	160216	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5350	-330	5	-5.81	798720660	146006	82.48	5650	5660	5350	7380	3980	5680	5470.49	10.21	0	-27199	5866	5772	5586	5492	5306	5820	5540	337	1700	500	4200	10	1	66426923	3554	2.61	0.41	12	0.22	2052.00	13083.00	8250	20240517	-35.15	5350	20241209	0.00	8250	-35.15	20240517	5350	0.00	20241209	8250	-35.15	20240517	5350	0.00	20241209	0.57	N	006730	500	337 억	6784533	N	N	24	N	N
123	20241209	150218	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5430	-250	5	-4.40	714612790	130373	73.65	5650	5660	5400	7380	3980	5680	5481.29	10.21	0	-29025	5866	5772	5586	5492	5306	5820	5540	337	1700	500	4200	10	1	66426923	3607	2.65	0.42	12	0.20	2052.00	13083.00	8250	20240517	-34.18	5400	20241209	0.56	8250	-34.18	20240517	5400	0.56	20241209	8250	-34.18	20240517	5400	0.56	20241209	0.57	N	006730	500	337 억	6784533	N	N	0	N	N
124	20241209	140218	55	60.00	KSQ150	신저가	기타서비스	N	N	N	Y	60	N	5430	-250	5	-4.40	606016090	110321	62.32	5650	5660	5400	7380	3980	5680	5493.21	10.21	0	-29949	5866	5772	5586	5492	5306	5820	5540	337	1700	500	4200	10	1	66426923	3607	2.65	0.42	12	0.17	2052.00	13083.00	8250	20240517	-34.18	5400	20241209	0.56	8250	-34.18	20240517	5400	0.56	20241209	8250	-34.18	20240517	5400	0.56	20241209	0.57	N	006730	500	337 억	6784533	N	N	0	N	N
125	20241209	130219	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5470	-210	5	-3.70	476903550	86548	48.89	5650	5660	5450	7380	3980	5680	5510.28	10.21	0	-16549	5866	5772	5586	5492	5306	5820	5540	337	1700	500	4200	10	1	66426923	3634	2.67	0.42	12	0.13	2052.00	13083.00	8250	20240517	-33.70	5400	20241206	1.30	8250	-33.70	20240517	5400	1.30	20241206	8250	-33.70	20240517	5400	1.30	20241206	0.57	N	006730	500	337 억	6784533	N	N	0	N	N
126	20241209	120218	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5470	-210	5	-3.70	405951420	73582	41.57	5650	5660	5460	7380	3980	5680	5516.99	10.21	0	-17466	5866	5772	5586	5492	5306	5820	5540	337	1700	500	4200	10	1	66426923	3634	2.67	0.42	12	0.11	2052.00	13083.00	8250	20240517	-33.70	5400	20241206	1.30	8250	-33.70	20240517	5400	1.30	20241206	8250	-33.70	20240517	5400	1.30	20241206	0.57	N	006730	500	337 억	6784533	N	N	0	N	N
127	20241209	110219	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5510	-170	5	-2.99	317299720	57424	32.44	5650	5660	5480	7380	3980	5680	5525.56	10.21	0	-11549	5866	5772	5586	5492	5306	5820	5540	337	1700	500	4200	10	1	66426923	3660	2.69	0.42	12	0.09	2052.00	13083.00	8250	20240517	-33.21	5400	20241206	2.04	8250	-33.21	20240517	5400	2.04	20241206	8250	-33.21	20240517	5400	2.04	20241206	0.57	N	006730	500	337 억	6784533	N	N	0	N	N
128	20241209	100218	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5540	-140	5	-2.46	274386570	49646	28.05	5650	5660	5480	7380	3980	5680	5526.86	10.21	0	-10971	5866	5772	5586	5492	5306	5820	5540	337	1700	500	4200	10	1	66426923	3680	2.70	0.42	12	0.07	2052.00	13083.00	8250	20240517	-32.85	5400	20241206	2.59	8250	-32.85	20240517	5400	2.59	20241206	8250	-32.85	20240517	5400	2.59	20241206	0.57	N	006730	500	337 억	6784533	N	N	0	N	N
129	20241209	090217	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	5610	-70	5	-1.23	26206080	4657	2.63	5650	5660	5600	7380	3980	5680	5627.25	10.21	0	325	5866	5772	5586	5492	5306	5820	5540	337	1700	500	4200	10	1	66426923	3727	2.73	0.43	12	0.01	2052.00	13083.00	8250	20240517	-32.00	5400	20241206	3.89	8250	-32.00	20240517	5400	3.89	20241206	8250	-32.00	20240517	5400	3.89	20241206	0.57	N	006730	500	337 억	6784533	N	N	0	N	N
130	20241206	160217	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	5680	150	2	2.71	973950180	177018	162.23	5600	5680	5400	7180	3880	5530	5501.73	10.21	0	45459	5810	5670	5570	5430	5330	5620	5380	337	1650	500	4090	10	1	66426923	3773	2.77	0.43	12	0.27	2052.00	13083.00	8250	20240517	-31.15	5400	20241206	5.19	8250	-31.15	20240517	5400	5.19	20241206	8250	-31.15	20240517	5400	5.19	20241206	0.60	N	006730	500	337 억	6781420	N	N	0	N	N
131	20241206	150217	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	5660	130	2	2.35	920478300	167572	153.58	5600	5670	5400	7180	3880	5530	5493.03	10.21	0	44079	5810	5670	5570	5430	5330	5620	5380	337	1650	500	4090	10	1	66426923	3760	2.76	0.43	12	0.25	2052.00	13083.00	8250	20240517	-31.39	5400	20241206	4.81	8250	-31.39	20240517	5400	4.81	20241206	8250	-31.39	20240517	5400	4.81	20241206	0.60	N	006730	500	337 억	6781420	N	N	0	N	N
132	20241206	140216	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	5560	30	2	0.54	769877470	140716	128.96	5600	5600	5400	7180	3880	5530	5471.14	10.21	0	31276	5810	5670	5570	5430	5330	5620	5380	337	1650	500	4090	10	1	66426923	3693	2.71	0.42	12	0.21	2052.00	13083.00	8250	20240517	-32.61	5400	20241206	2.96	8250	-32.61	20240517	5400	2.96	20241206	8250	-32.61	20240517	5400	2.96	20241206	0.60	N	006730	500	337 억	6781420	N	N	0	N	N
133	20241206	130217	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	5500	-30	5	-0.54	726591570	132885	121.79	5600	5600	5400	7180	3880	5530	5467.82	10.21	0	26492	5810	5670	5570	5430	5330	5620	5380	337	1650	500	4090	10	1	66426923	3653	2.68	0.42	12	0.20	2052.00	13083.00	8250	20240517	-33.33	5400	20241206	1.85	8250	-33.33	20240517	5400	1.85	20241206	8250	-33.33	20240517	5400	1.85	20241206	0.60	N	006730	500	337 억	6781420	N	N	0	N	N
134	20241206	120216	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	5470	-60	5	-1.08	697120050	127525	116.87	5600	5600	5400	7180	3880	5530	5466.54	10.21	0	24310	5810	5670	5570	5430	5330	5620	5380	337	1650	500	4090	10	1	66426923	3634	2.67	0.42	12	0.19	2052.00	13083.00	8250	20240517	-33.70	5400	20241206	1.30	8250	-33.70	20240517	5400	1.30	20241206	8250	-33.70	20240517	5400	1.30	20241206	0.60	N	006730	500	337 억	6781420	N	N	0	N	N
135	20241206	110217	55	60.00	KSQ150	신저가		N	N	N	Y	60	N	5480	-50	5	-0.90	461956430	84382	77.33	5600	5600	5410	7180	3880	5530	5474.58	10.21	0	8106	5810	5670	5570	5430	5330	5620	5380	337	1650	500	4090	10	1	66426923	3640	2.67	0.42	12	0.13	2052.00	13083.00	8250	20240517	-33.58	5410	20241206	1.29	8250	-33.58	20240517	5410	1.29	20241206	8250	-33.58	20240517	5410	1.29	20241206	0.60	N	006730	500	337 억	6781420	N	N	0	N	N
136	20241206	100215	55	60.00	KSQ150			N	N	N	Y	60	N	5500	-30	5	-0.54	114343880	20744	19.01	5600	5600	5480	7180	3880	5530	5512.14	10.21	0	-1897	5810	5670	5570	5430	5330	5620	5380	337	1650	500	4090	10	1	66426923	3653	2.68	0.42	12	0.03	2052.00	13083.00	8250	20240517	-33.33	5460	20241115	0.73	8250	-33.33	20240517	5460	0.73	20241115	8250	-33.33	20240517	5460	0.73	20241115	0.60	N	006730	500	337 억	6781420	N	N	0	N	N
137	20241206	090216	55	60.00	KSQ150			N	N	N	Y	60	N	5570	40	2	0.72	8943450	1600	1.47	5600	5600	5540	7180	3880	5530	5589.66	10.21	0	516	5810	5670	5570	5430	5330	5620	5380	337	1650	500	4090	10	1	66426923	3700	2.71	0.43	12	0.00	2052.00	13083.00	8250	20240517	-32.48	5460	20241115	2.01	8250	-32.48	20240517	5460	2.01	20241115	8250	-32.48	20240517	5460	2.01	20241115	0.60	N	006730	500	337 억	6781420	N	N	0	N	N
138	20241205	160214	55	60.00	KSQ150			N	N	N	Y	60	N	5530	-80	5	-1.43	602385520	109113	94.37	5560	5710	5470	7290	3930	5610	5520.75	10.19	0	-8100	5816	5712	5646	5542	5476	5680	5510	337	1680	500	4150	10	1	66426923	3673	2.69	0.42	12	0.16	2052.00	13083.00	8250	20240517	-32.97	5460	20241115	1.28	8250	-32.97	20240517	5460	1.28	20241115	8250	-32.97	20240517	5460	1.28	20241115	0.60	N	006730	500	337 억	6770789	N	N	10	N	N
139	20241205	150215	55	60.00	KSQ150			N	N	N	Y	60	N	5480	-130	5	-2.32	515716710	93356	80.75	5560	5710	5470	7290	3930	5610	5524.19	10.19	0	-4703	5816	5712	5646	5542	5476	5680	5510	337	1680	500	4150	10	1	66426923	3640	2.67	0.42	12	0.14	2052.00	13083.00	8250	20240517	-33.58	5460	20241115	0.37	8250	-33.58	20240517	5460	0.37	20241115	8250	-33.58	20240517	5460	0.37	20241115	0.60	N	006730	500	337 억	6770789	N	N	10	N	N
140	20241205	140214	55	60.00	KSQ150			N	N	N	Y	60	N	5530	-80	5	-1.43	341377040	61664	53.33	5560	5710	5470	7290	3930	5610	5536.08	10.19	0	-3184	5816	5712	5646	5542	5476	5680	5510	337	1680	500	4150	10	1	66426923	3673	2.69	0.42	12	0.09	2052.00	13083.00	8250	20240517	-32.97	5460	20241115	1.28	8250	-32.97	20240517	5460	1.28	20241115	8250	-32.97	20240517	5460	1.28	20241115	0.60	N	006730	500	337 억	6770789	N	N	10	N	N
141	20241205	130215	55	60.00	KSQ150			N	N	N	Y	60	N	5560	-50	5	-0.89	274325090	49570	42.87	5560	5710	5470	7290	3930	5610	5534.10	10.19	0	-4300	5816	5712	5646	5542	5476	5680	5510	337	1680	500	4150	10	1	66426923	3693	2.71	0.42	12	0.07	2052.00	13083.00	8250	20240517	-32.61	5460	20241115	1.83	8250	-32.61	20240517	5460	1.83	20241115	8250	-32.61	20240517	5460	1.83	20241115	0.60	N	006730	500	337 억	6770789	N	N	10	N	N
142	20241205	120215	55	60.00	KSQ150			N	N	N	Y	60	N	5550	-60	5	-1.07	252846620	45698	39.52	5560	5710	5470	7290	3930	5610	5532.99	10.19	0	-3047	5816	5712	5646	5542	5476	5680	5510	337	1680	500	4150	10	1	66426923	3687	2.70	0.42	12	0.07	2052.00	13083.00	8250	20240517	-32.73	5460	20241115	1.65	8250	-32.73	20240517	5460	1.65	20241115	8250	-32.73	20240517	5460	1.65	20241115	0.60	N	006730	500	337 억	6770789	N	N	10	N	N
143	20241205	110214	55	60.00	KSQ150			N	N	N	Y	60	N	5550	-60	5	-1.07	246319500	44523	38.51	5560	5710	5470	7290	3930	5610	5532.41	10.19	0	-2981	5816	5712	5646	5542	5476	5680	5510	337	1680	500	4150	10	1	66426923	3687	2.70	0.42	12	0.07	2052.00	13083.00	8250	20240517	-32.73	5460	20241115	1.65	8250	-32.73	20240517	5460	1.65	20241115	8250	-32.73	20240517	5460	1.65	20241115	0.60	N	006730	500	337 억	6770789	N	N	10	N	N
144	20241205	100214	55	60.00	KSQ150			N	N	N	Y	60	N	5530	-80	5	-1.43	213462360	38592	33.38	5560	5710	5470	7290	3930	5610	5531.26	10.19	0	-2458	5816	5712	5646	5542	5476	5680	5510	337	1680	500	4150	10	1	66426923	3673	2.69	0.42	12	0.06	2052.00	13083.00	8250	20240517	-32.97	5460	20241115	1.28	8250	-32.97	20240517	5460	1.28	20241115	8250	-32.97	20240517	5460	1.28	20241115	0.60	N	006730	500	337 억	6770789	N	N	10	N	N
145	20241205	090214	55	60.00	KSQ150			N	N	N	Y	60	N	5570	-40	5	-0.71	20058610	3601	3.11	5560	5670	5560	7290	3930	5610	5570.29	10.19	0	-1647	5816	5712	5646	5542	5476	5680	5510	337	1680	500	4150	10	1	66426923	3700	2.71	0.43	12	0.01	2052.00	13083.00	8250	20240517	-32.48	5460	20241115	2.01	8250	-32.48	20240517	5460	2.01	20241115	8250	-32.48	20240517	5460	2.01	20241115	0.60	N	006730	500	337 억	6770789	N	N	10	N	N
146	20241204	160211	55	60.00	KSQ150			N	N	N	Y	60	N	5610	-190	5	-3.28	653393870	115542	155.07	5710	5750	5580	7540	4060	5800	5655.03	10.20	0	-973	5926	5862	5826	5762	5726	5845	5745	337	1740	500	4290	10	1	66426923	3727	2.73	0.43	12	0.17	2052.00	13083.00	8250	20240517	-32.00	5460	20241115	2.75	8250	-32.00	20240517	5460	2.75	20241115	8250	-32.00	20240517	5460	2.75	20241115	0.62	N	006730	500	337 억	6776459	N	N	10	N	N
147	20241204	150213	55	60.00	KSQ150			N	N	N	Y	60	N	5610	-190	5	-3.28	625748360	110614	148.46	5710	5750	5580	7540	4060	5800	5657.04	10.20	0	-131	5926	5862	5826	5762	5726	5845	5745	337	1740	500	4290	10	1	66426923	3727	2.73	0.43	12	0.17	2052.00	13083.00	8250	20240517	-32.00	5460	20241115	2.75	8250	-32.00	20240517	5460	2.75	20241115	8250	-32.00	20240517	5460	2.75	20241115	0.62	N	006730	500	337 억	6776459	N	N	1471	N	N
148	20241204	140212	55	60.00	KSQ150			N	N	N	Y	60	N	5600	-200	5	-3.45	551585460	97370	130.68	5710	5750	5590	7540	4060	5800	5664.84	10.20	0	5680	5926	5862	5826	5762	5726	5845	5745	337	1740	500	4290	10	1	66426923	3720	2.73	0.43	12	0.15	2052.00	13083.00	8250	20240517	-32.12	5460	20241115	2.56	8250	-32.12	20240517	5460	2.56	20241115	8250	-32.12	20240517	5460	2.56	20241115	0.62	N	006730	500	337 억	6776459	N	N	1471	N	N
149	20241204	130212	55	60.00	KSQ150			N	N	N	Y	60	N	5640	-160	5	-2.76	465681100	82054	110.12	5710	5750	5630	7540	4060	5800	5675.30	10.20	0	10034	5926	5862	5826	5762	5726	5845	5745	337	1740	500	4290	10	1	66426923	3746	2.75	0.43	12	0.12	2052.00	13083.00	8250	20240517	-31.64	5460	20241115	3.30	8250	-31.64	20240517	5460	3.30	20241115	8250	-31.64	20240517	5460	3.30	20241115	0.62	N	006730	500	337 억	6776459	N	N	1471	N	N
150	20241204	120212	55	60.00	KSQ150			N	N	N	Y	60	N	5660	-140	5	-2.41	422661580	74430	99.89	5710	5750	5640	7540	4060	5800	5678.65	10.20	0	10154	5926	5862	5826	5762	5726	5845	5745	337	1740	500	4290	10	1	66426923	3760	2.76	0.43	12	0.11	2052.00	13083.00	8250	20240517	-31.39	5460	20241115	3.66	8250	-31.39	20240517	5460	3.66	20241115	8250	-31.39	20240517	5460	3.66	20241115	0.62	N	006730	500	337 억	6776459	N	N	1471	N	N
151	20241204	110210	55	60.00	KSQ150			N	N	N	Y	60	N	5660	-140	5	-2.41	340720600	59927	80.43	5710	5750	5650	7540	4060	5800	5685.59	10.20	0	6101	5926	5862	5826	5762	5726	5845	5745	337	1740	500	4290	10	1	66426923	3760	2.76	0.43	12	0.09	2052.00	13083.00	8250	20240517	-31.39	5460	20241115	3.66	8250	-31.39	20240517	5460	3.66	20241115	8250	-31.39	20240517	5460	3.66	20241115	0.62	N	006730	500	337 억	6776459	N	N	1471	N	N
152	20241204	100209	55	60.00	KSQ150			N	N	N	Y	60	N	5690	-110	5	-1.90	299680930	52687	70.71	5710	5750	5650	7540	4060	5800	5687.95	10.20	0	6920	5926	5862	5826	5762	5726	5845	5745	337	1740	500	4290	10	1	66426923	3780	2.77	0.43	12	0.08	2052.00	13083.00	8250	20240517	-31.03	5460	20241115	4.21	8250	-31.03	20240517	5460	4.21	20241115	8250	-31.03	20240517	5460	4.21	20241115	0.62	N	006730	500	337 억	6776459	N	N	1471	N	N
153	20241204	090213	55	60.00	KSQ150			N	N	N	Y	60	N	5740	-60	5	-1.03	49050890	8587	11.52	5710	5750	5700	7540	4060	5800	5712.23	10.20	0	1805	5926	5862	5826	5762	5726	5845	5745	337	1740	500	4290	10	1	66426923	3813	2.80	0.44	12	0.01	2052.00	13083.00	8250	20240517	-30.42	5460	20241115	5.13	8250	-30.42	20240517	5460	5.13	20241115	8250	-30.42	20240517	5460	5.13	20241115	0.62	N	006730	500	337 억	6776459	N	N	1471	N	N
154	20241203	160220	55	60.00	KSQ150			N	N	N	Y	60	N	5800	-70	5	-1.19	433974640	74460	111.96	5870	5890	5790	7630	4110	5870	5828.30	10.24	0	-3286	6083	5976	5893	5786	5703	5935	5745	337	1760	500	4340	10	1	66426923	3853	2.83	0.44	12	0.11	2052.00	13083.00	8250	20240517	-29.70	5460	20241115	6.23	8250	-29.70	20240517	5460	6.23	20241115	8250	-29.70	20240517	5460	6.23	20241115	0.63	N	006730	500	337 억	6801681	N	N	1461	N	N
155	20241203	150224	55	60.00	KSQ150			N	N	N	Y	60	N	5820	-50	5	-0.85	349726520	59943	90.13	5870	5890	5800	7630	4110	5870	5834.32	10.24	0	360	6083	5976	5893	5786	5703	5935	5745	337	1760	500	4340	10	1	66426923	3866	2.84	0.44	12	0.09	2052.00	13083.00	8250	20240517	-29.45	5460	20241115	6.59	8250	-29.45	20240517	5460	6.59	20241115	8250	-29.45	20240517	5460	6.59	20241115	0.63	N	006730	500	337 억	6801681	N	N	26	N	N
156	20241203	140218	55	60.00	KSQ150			N	N	N	Y	60	N	5840	-30	5	-0.51	291277160	49908	75.04	5870	5890	5800	7630	4110	5870	5836.28	10.24	0	977	6083	5976	5893	5786	5703	5935	5745	337	1760	500	4340	10	1	66426923	3879	2.85	0.45	12	0.08	2052.00	13083.00	8250	20240517	-29.21	5460	20241115	6.96	8250	-29.21	20240517	5460	6.96	20241115	8250	-29.21	20240517	5460	6.96	20241115	0.63	N	006730	500	337 억	6801681	N	N	26	N	N
157	20241203	130221	55	60.00	KSQ150			N	N	N	Y	60	N	5870	0	3	0.00	211112200	36163	54.37	5870	5890	5800	7630	4110	5870	5837.80	10.24	0	-1469	6083	5976	5893	5786	5703	5935	5745	337	1760	500	4340	10	1	66426923	3899	2.86	0.45	12	0.05	2052.00	13083.00	8250	20240517	-28.85	5460	20241115	7.51	8250	-28.85	20240517	5460	7.51	20241115	8250	-28.85	20240517	5460	7.51	20241115	0.63	N	006730	500	337 억	6801681	N	N	26	N	N
158	20241203	120229	55	60.00	KSQ150			N	N	N	Y	60	N	5870	0	3	0.00	194667370	33359	50.16	5870	5890	5800	7630	4110	5870	5835.53	10.24	0	-2292	6083	5976	5893	5786	5703	5935	5745	337	1760	500	4340	10	1	66426923	3899	2.86	0.45	12	0.05	2052.00	13083.00	8250	20240517	-28.85	5460	20241115	7.51	8250	-28.85	20240517	5460	7.51	20241115	8250	-28.85	20240517	5460	7.51	20241115	0.63	N	006730	500	337 억	6801681	N	N	26	N	N
159	20241203	110221	55	60.00	KSQ150			N	N	N	Y	60	N	5860	-10	5	-0.17	159665050	27394	41.19	5870	5870	5800	7630	4110	5870	5828.47	10.24	0	-1851	6083	5976	5893	5786	5703	5935	5745	337	1760	500	4340	10	1	66426923	3893	2.86	0.45	12	0.04	2052.00	13083.00	8250	20240517	-28.97	5460	20241115	7.33	8250	-28.97	20240517	5460	7.33	20241115	8250	-28.97	20240517	5460	7.33	20241115	0.63	N	006730	500	337 억	6801681	N	N	26	N	N
160	20241203	100213	55	60.00	KSQ150			N	N	N	Y	60	N	5820	-50	5	-0.85	127874700	21949	33.00	5870	5870	5800	7630	4110	5870	5825.99	10.24	0	-2684	6083	5976	5893	5786	5703	5935	5745	337	1760	500	4340	10	1	66426923	3866	2.84	0.44	12	0.03	2052.00	13083.00	8250	20240517	-29.45	5460	20241115	6.59	8250	-29.45	20240517	5460	6.59	20241115	8250	-29.45	20240517	5460	6.59	20241115	0.63	N	006730	500	337 억	6801681	N	N	26	N	N
161	20241203	090213	55	60.00	KSQ150			N	N	N	Y	60	N	5860	-10	5	-0.17	3948010	673	1.01	5870	5870	5850	7630	4110	5870	5866.29	10.24	0	-164	6083	5976	5893	5786	5703	5935	5745	337	1760	500	4340	10	1	66426923	3893	2.86	0.45	12	0.00	2052.00	13083.00	8250	20240517	-28.97	5460	20241115	7.33	8250	-28.97	20240517	5460	7.33	20241115	8250	-28.97	20240517	5460	7.33	20241115	0.63	N	006730	500	337 억	6801681	N	N	26	N	N
162	20241202	160208	55	60.00	KSQ150			N	N	N	Y	60	N	5870	-40	5	-0.68	388857050	66378	41.80	6000	6000	5810	7680	4140	5910	5858.19	10.24	0	3647	6223	6066	5933	5776	5643	6000	5710	337	1770	500	4370	10	1	66426923	3899	2.86	0.45	12	0.10	2052.00	13083.00	8250	20240517	-28.85	5460	20241115	7.51	8250	-28.85	20240517	5460	7.51	20241115	8250	-28.85	20240517	5460	7.51	20241115	0.62	N	006730	500	337 억	6802684	N	N	26	N	N
163	20241202	150217	55	60.00	KSQ150			N	N	N	Y	60	N	5820	-90	5	-1.52	361456710	61684	38.84	6000	6000	5820	7680	4140	5910	5859.81	10.24	0	4014	6223	6066	5933	5776	5643	6000	5710	337	1770	500	4370	10	1	66426923	3866	2.84	0.44	12	0.09	2052.00	13083.00	8250	20240517	-29.45	5460	20241115	6.59	8250	-29.45	20240517	5460	6.59	20241115	8250	-29.45	20240517	5460	6.59	20241115	0.62	N	006730	500	337 억	6802684	N	N	1	N	N
164	20241202	140215	55	60.00	KSQ150			N	N	N	Y	60	N	5850	-60	5	-1.02	246807280	42007	26.45	6000	6000	5830	7680	4140	5910	5875.38	10.24	0	1660	6223	6066	5933	5776	5643	6000	5710	337	1770	500	4370	10	1	66426923	3886	2.85	0.45	12	0.06	2052.00	13083.00	8250	20240517	-29.09	5460	20241115	7.14	8250	-29.09	20240517	5460	7.14	20241115	8250	-29.09	20240517	5460	7.14	20241115	0.62	N	006730	500	337 억	6802684	N	N	1	N	N
165	20241202	130220	55	60.00	KSQ150			N	N	N	Y	60	N	5850	-60	5	-1.02	223963260	38108	23.99	6000	6000	5830	7680	4140	5910	5877.07	10.24	0	2435	6223	6066	5933	5776	5643	6000	5710	337	1770	500	4370	10	1	66426923	3886	2.85	0.45	12	0.06	2052.00	13083.00	8250	20240517	-29.09	5460	20241115	7.14	8250	-29.09	20240517	5460	7.14	20241115	8250	-29.09	20240517	5460	7.14	20241115	0.62	N	006730	500	337 억	6802684	N	N	1	N	N
166	20241202	120221	55	60.00	KSQ150			N	N	N	Y	60	N	5850	-60	5	-1.02	199923520	33994	21.40	6000	6000	5840	7680	4140	5910	5881.14	10.24	0	4969	6223	6066	5933	5776	5643	6000	5710	337	1770	500	4370	10	1	66426923	3886	2.85	0.45	12	0.05	2052.00	13083.00	8250	20240517	-29.09	5460	20241115	7.14	8250	-29.09	20240517	5460	7.14	20241115	8250	-29.09	20240517	5460	7.14	20241115	0.62	N	006730	500	337 억	6802684	N	N	1	N	N
167	20241202	110209	55	60.00	KSQ150			N	N	N	Y	60	N	5870	-40	5	-0.68	188789790	32092	20.21	6000	6000	5850	7680	4140	5910	5882.77	10.24	0	5831	6223	6066	5933	5776	5643	6000	5710	337	1770	500	4370	10	1	66426923	3899	2.86	0.45	12	0.05	2052.00	13083.00	8250	20240517	-28.85	5460	20241115	7.51	8250	-28.85	20240517	5460	7.51	20241115	8250	-28.85	20240517	5460	7.51	20241115	0.62	N	006730	500	337 억	6802684	N	N	1	N	N
168	20241202	100210	55	60.00	KSQ150			N	N	N	Y	60	N	5910	0	3	0.00	67718050	11452	7.21	6000	6000	5880	7680	4140	5910	5913.21	10.24	0	-3268	6223	6066	5933	5776	5643	6000	5710	337	1770	500	4370	10	1	66426923	3926	2.88	0.45	12	0.02	2052.00	13083.00	8250	20240517	-28.36	5460	20241115	8.24	8250	-28.36	20240517	5460	8.24	20241115	8250	-28.36	20240517	5460	8.24	20241115	0.62	N	006730	500	337 억	6802684	N	N	1	N	N
169	20241202	090211	55	60.00	KSQ150			N	N	N	Y	60	N	5970	60	2	1.02	4573390	763	0.48	6000	6000	5970	7680	4140	5910	5993.96	10.24	0	122	6223	6066	5933	5776	5643	6000	5710	337	1770	500	4370	10	1	66426923	3966	2.91	0.46	12	0.00	2052.00	13083.00	8250	20240517	-27.64	5460	20241115	9.34	8250	-27.64	20240517	5460	9.34	20241115	8250	-27.64	20240517	5460	9.34	20241115	0.62	N	006730	500	337 억	6802684	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History