KissMeData/036830/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160459	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	300	2	0.68	3565737150	80405	69.73	44050	44850	43800	57200	30850	44050	44346.46	2.96	4247	6314	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9298	14.48	0.80	12	0.38	3062.00	55263.00	49500	20231218	-10.40	23300	20221229	90.34	49500	-10.40	20231218	23700	87.13	20230228	49500	-10.40	20231218	23300	90.34	20221229	1.84	N	036830	500	104 억		621294	N	N	1687	N	00	N
3	20231229	150456	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	300	2	0.68	3565737150	80405	69.73	44050	44850	43800	57200	30850	44050	44346.46	2.96	4247	6314	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9298	14.48	0.80	12	0.38	3062.00	55263.00	49500	20231218	-10.40	23300	20221229	90.34	49500	-10.40	20231218	23700	87.13	20230228	49500	-10.40	20231218	23300	90.34	20221229	1.84	N	036830	500	104 억		621294	N	N	1687	N	00	N
4	20231229	140456	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	300	2	0.68	3565737150	80405	69.73	44050	44850	43800	57200	30850	44050	44346.46	2.96	4247	6314	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9298	14.48	0.80	12	0.38	3062.00	55263.00	49500	20231218	-10.40	23300	20221229	90.34	49500	-10.40	20231218	23700	87.13	20230228	49500	-10.40	20231218	23300	90.34	20221229	1.84	N	036830	500	104 억		621294	N	N	1687	N	00	N
5	20231229	130456	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	300	2	0.68	3565737150	80405	69.73	44050	44850	43800	57200	30850	44050	44346.46	2.96	4247	6314	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9298	14.48	0.80	12	0.38	3062.00	55263.00	49500	20231218	-10.40	23300	20221229	90.34	49500	-10.40	20231218	23700	87.13	20230228	49500	-10.40	20231218	23300	90.34	20221229	1.84	N	036830	500	104 억		621294	N	N	1687	N	00	N
6	20231229	120456	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	300	2	0.68	3565737150	80405	69.73	44050	44850	43800	57200	30850	44050	44346.46	2.96	4247	6314	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9298	14.48	0.80	12	0.38	3062.00	55263.00	49500	20231218	-10.40	23300	20221229	90.34	49500	-10.40	20231218	23700	87.13	20230228	49500	-10.40	20231218	23300	90.34	20221229	1.84	N	036830	500	104 억		621294	N	N	1687	N	00	N
7	20231229	110438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	300	2	0.68	3565737150	80405	69.73	44050	44850	43800	57200	30850	44050	44346.46	2.96	4247	6314	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9298	14.48	0.80	12	0.38	3062.00	55263.00	49500	20231218	-10.40	23300	20221229	90.34	49500	-10.40	20231218	23700	87.13	20230228	49500	-10.40	20231218	23300	90.34	20221229	1.84	N	036830	500	104 억		621294	N	N	1687	N	00	N
8	20231229	100442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	300	2	0.68	3565737150	80405	69.73	44050	44850	43800	57200	30850	44050	44346.46	2.96	4247	6314	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9298	14.48	0.80	12	0.38	3062.00	55263.00	49500	20231218	-10.40	23300	20221229	90.34	49500	-10.40	20231218	23700	87.13	20230228	49500	-10.40	20231218	23300	90.34	20221229	1.84	N	036830	500	104 억		621294	N	N	1687	N	00	N
9	20231229	090442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	44350	300	2	0.68	3565737150	80405	69.73	44050	44850	43800	57200	30850	44050	44346.46	2.96	4247	6314	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9298	14.48	0.80	12	0.38	3062.00	55263.00	49500	20231218	-10.40	23300	20221229	90.34	49500	-10.40	20231218	23700	87.13	20230228	49500	-10.40	20231218	23300	90.34	20221229	1.84	N	036830	500	104 억		621294	N	N	1687	N	00	N
10	20231228	160437	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44350	300	2	0.68	3541065550	79850	69.25	44050	44850	43800	57200	30850	44050	44346.46	2.94	0	6314	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9298	14.48	0.80	12	0.38	3062.00	55263.00	49500	20231218	-10.40	23300	20221229	90.34	49500	-10.40	20231218	23700	87.13	20230228	49500	-10.40	20231218	23300	90.34	20221229	1.84	N	036830	500	104 억		617047	N	N	1671	N	00	N
11	20231228	150442	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44250	200	2	0.45	3048804150	68726	59.60	44050	44850	43800	57200	30850	44050	44361.73	2.94	0	4230	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9277	14.45	0.80	12	0.33	3062.00	55263.00	49500	20231218	-10.61	23300	20221229	89.91	49500	-10.61	20231218	23700	86.71	20230228	49500	-10.61	20231218	23300	89.91	20221229	1.84	N	036830	500	104 억		617047	N	N	529	N	00	N
12	20231228	140437	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44500	450	2	1.02	2559559550	57697	50.03	44050	44850	43800	57200	30850	44050	44362.09	2.94	0	3965	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9329	14.53	0.81	12	0.28	3062.00	55263.00	49500	20231218	-10.10	23300	20221229	90.99	49500	-10.10	20231218	23700	87.76	20230228	49500	-10.10	20231218	23300	90.99	20221229	1.84	N	036830	500	104 억		617047	N	N	529	N	00	N
13	20231228	130438	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44800	750	2	1.70	2107906850	47537	41.22	44050	44850	43800	57200	30850	44050	44342.45	2.94	0	2630	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9392	14.63	0.81	12	0.23	3062.00	55263.00	49500	20231218	-9.49	23300	20221229	92.27	49500	-9.49	20231218	23700	89.03	20230228	49500	-9.49	20231218	23300	92.27	20221229	1.84	N	036830	500	104 억		617047	N	N	529	N	00	N
14	20231228	120439	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44400	350	2	0.79	1605711550	36291	31.47	44050	44700	43800	57200	30850	44050	44245.45	2.94	0	3509	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9308	14.50	0.80	12	0.17	3062.00	55263.00	49500	20231218	-10.30	23300	20221229	90.56	49500	-10.30	20231218	23700	87.34	20230228	49500	-10.30	20231218	23300	90.56	20221229	1.84	N	036830	500	104 억		617047	N	N	529	N	00	N
15	20231228	110438	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44600	550	2	1.25	1376065450	31126	26.99	44050	44700	43800	57200	30850	44050	44209.52	2.94	0	3725	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9350	14.57	0.81	12	0.15	3062.00	55263.00	49500	20231218	-9.90	23300	20221229	91.42	49500	-9.90	20231218	23700	88.19	20230228	49500	-9.90	20231218	23300	91.42	20221229	1.84	N	036830	500	104 억		617047	N	N	529	N	00	N
16	20231228	100436	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44100	50	2	0.11	804811500	18263	15.84	44050	44550	43800	57200	30850	44050	44067.87	2.94	0	3683	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9245	14.40	0.80	12	0.09	3062.00	55263.00	49500	20231218	-10.91	23300	20221229	89.27	49500	-10.91	20231218	23700	86.08	20230228	49500	-10.91	20231218	23300	89.27	20221229	1.84	N	036830	500	104 억		617047	N	N	529	N	00	N
17	20231228	090436	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43950	-100	5	-0.23	147816200	3361	2.91	44050	44400	43900	57200	30850	44050	43979.83	2.94	0	1313	45950	45000	44200	43250	42450	45475	43725	105	13150	500	31710	50	1	20964056	9214	14.35	0.80	12	0.02	3062.00	55263.00	49500	20231218	-11.21	23300	20221229	88.63	49500	-11.21	20231218	23700	85.44	20230228	49500	-11.21	20231218	23300	88.63	20221229	1.84	N	036830	500	104 억		617047	N	N	529	N	00	N
18	20231227	160435	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44050	550	2	1.26	5068179000	114522	48.89	43550	45150	43400	56500	30450	43500	44255.33	2.87	-52	30255	46400	44950	44000	42550	41600	44475	42075	105	13000	500	31320	50	1	20964056	9235	14.39	0.80	12	0.55	3062.00	55263.00	49500	20231218	-11.01	23300	20221229	89.06	49500	-11.01	20231218	23700	85.86	20230228	49500	-11.01	20231218	23300	89.06	20221229	1.87	N	036830	500	104 억		602242	N	N	529	N	00	N
19	20231227	150440	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44050	550	2	1.26	4864875850	109902	46.92	43550	45150	43400	56500	30450	43500	44265.82	2.87	-52	29657	46400	44950	44000	42550	41600	44475	42075	105	13000	500	31320	50	1	20964056	9235	14.39	0.80	12	0.52	3062.00	55263.00	49500	20231218	-11.01	23300	20221229	89.06	49500	-11.01	20231218	23700	85.86	20230228	49500	-11.01	20231218	23300	89.06	20221229	1.87	N	036830	500	104 억		602242	N	N	209	N	00	N
20	20231227	140439	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44250	750	2	1.72	4409963400	99592	42.52	43550	45150	43400	56500	30450	43500	44280.57	2.87	-52	28006	46400	44950	44000	42550	41600	44475	42075	105	13000	500	31320	50	1	20964056	9277	14.45	0.80	12	0.48	3062.00	55263.00	49500	20231218	-10.61	23300	20221229	89.91	49500	-10.61	20231218	23700	86.71	20230228	49500	-10.61	20231218	23300	89.91	20221229	1.87	N	036830	500	104 억		602242	N	N	209	N	00	N
21	20231227	130435	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43850	350	2	0.80	3880725550	87571	37.39	43550	45150	43400	56500	30450	43500	44315.52	2.87	-52	26761	46400	44950	44000	42550	41600	44475	42075	105	13000	500	31320	50	1	20964056	9193	14.32	0.79	12	0.42	3062.00	55263.00	49500	20231218	-11.41	23300	20221229	88.20	49500	-11.41	20231218	23700	85.02	20230228	49500	-11.41	20231218	23300	88.20	20221229	1.87	N	036830	500	104 억		602242	N	N	209	N	00	N
22	20231227	120434	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44500	1000	2	2.30	3379284300	76202	32.53	43550	45150	43400	56500	30450	43500	44346.79	2.87	-52	25413	46400	44950	44000	42550	41600	44475	42075	105	13000	500	31320	50	1	20964056	9329	14.53	0.81	12	0.36	3062.00	55263.00	49500	20231218	-10.10	23300	20221229	90.99	49500	-10.10	20231218	23700	87.76	20230228	49500	-10.10	20231218	23300	90.99	20221229	1.87	N	036830	500	104 억		602242	N	N	209	N	00	N
23	20231227	110438	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44950	1450	2	3.33	2818750950	63723	27.20	43550	45050	43400	56500	30450	43500	44234.84	2.87	-52	23069	46400	44950	44000	42550	41600	44475	42075	105	13000	500	31320	50	1	20964056	9423	14.68	0.81	12	0.30	3062.00	55263.00	49500	20231218	-9.19	23300	20221229	92.92	49500	-9.19	20231218	23700	89.66	20230228	49500	-9.19	20231218	23300	92.92	20221229	1.87	N	036830	500	104 억		602242	N	N	209	N	00	N
24	20231227	100438	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44350	850	2	1.95	1582903050	35985	15.36	43550	44450	43400	56500	30450	43500	43988.33	2.87	-52	14565	46400	44950	44000	42550	41600	44475	42075	105	13000	500	31320	50	1	20964056	9298	14.48	0.80	12	0.17	3062.00	55263.00	49500	20231218	-10.40	23300	20221229	90.34	49500	-10.40	20231218	23700	87.13	20230228	49500	-10.40	20231218	23300	90.34	20221229	1.87	N	036830	500	104 억		602242	N	N	209	N	00	N
25	20231227	090438	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43750	250	2	0.57	133628000	3068	1.31	43550	43800	43400	56500	30450	43500	43556.05	2.87	-52	63	46400	44950	44000	42550	41600	44475	42075	105	13000	500	31320	50	1	20964056	9172	14.29	0.79	12	0.01	3062.00	55263.00	49500	20231218	-11.62	23300	20221229	87.77	49500	-11.62	20231218	23700	84.60	20230228	49500	-11.62	20231218	23300	87.77	20221229	1.87	N	036830	500	104 억		602242	N	N	209	N	00	N
26	20231226	160439	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43500	-2500	5	-5.43	10138529650	232127	204.78	45450	45450	43050	59800	32200	46000	43676.56	2.97	0	-29249	47966	46982	46316	45332	44666	46650	45000	105	13800	500	33120	50	1	20964056	9119	14.21	0.79	12	1.11	3062.00	55263.00	49500	20231218	-12.12	23300	20221229	86.70	49500	-12.12	20231218	23700	83.54	20230228	49500	-12.12	20231218	23300	86.70	20221229	2.07	N	036830	500	104 억		621678	N	N	209	N	00	N
27	20231226	150437	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43700	-2300	5	-5.00	9394094000	215040	189.70	45450	45450	43050	59800	32200	46000	43685.20	2.97	0	-29755	47966	46982	46316	45332	44666	46650	45000	105	13800	500	33120	50	1	20964056	9161	14.27	0.79	12	1.03	3062.00	55263.00	49500	20231218	-11.72	23300	20221229	87.55	49500	-11.72	20231218	23700	84.39	20230228	49500	-11.72	20231218	23300	87.55	20221229	2.07	N	036830	500	104 억		621678	N	N	825	N	00	N
28	20231226	140438	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43800	-2200	5	-4.78	7466154750	170584	150.48	45450	45450	43100	59800	32200	46000	43768.04	2.97	0	-9697	47966	46982	46316	45332	44666	46650	45000	105	13800	500	33120	50	1	20964056	9182	14.30	0.79	12	0.81	3062.00	55263.00	49500	20231218	-11.52	23300	20221229	87.98	49500	-11.52	20231218	23700	84.81	20230228	49500	-11.52	20231218	23300	87.98	20221229	2.07	N	036830	500	104 억		621678	N	N	825	N	00	N
29	20231226	130439	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43800	-2200	5	-4.78	6721497000	153549	135.46	45450	45450	43100	59800	32200	46000	43774.11	2.97	0	-9190	47966	46982	46316	45332	44666	46650	45000	105	13800	500	33120	50	1	20964056	9182	14.30	0.79	12	0.73	3062.00	55263.00	49500	20231218	-11.52	23300	20221229	87.98	49500	-11.52	20231218	23700	84.81	20230228	49500	-11.52	20231218	23300	87.98	20221229	2.07	N	036830	500	104 억		621678	N	N	825	N	00	N
30	20231226	120437	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43850	-2150	5	-4.67	6396564250	146140	128.92	45450	45450	43100	59800	32200	46000	43769.93	2.97	0	-8257	47966	46982	46316	45332	44666	46650	45000	105	13800	500	33120	50	1	20964056	9193	14.32	0.79	12	0.70	3062.00	55263.00	49500	20231218	-11.41	23300	20221229	88.20	49500	-11.41	20231218	23700	85.02	20230228	49500	-11.41	20231218	23300	88.20	20221229	2.07	N	036830	500	104 억		621678	N	N	825	N	00	N
31	20231226	110440	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44100	-1900	5	-4.13	5281860050	120704	106.48	45450	45450	43100	59800	32200	46000	43758.56	2.97	0	-6440	47966	46982	46316	45332	44666	46650	45000	105	13800	500	33120	50	1	20964056	9245	14.40	0.80	12	0.58	3062.00	55263.00	49500	20231218	-10.91	23300	20221229	89.27	49500	-10.91	20231218	23700	86.08	20230228	49500	-10.91	20231218	23300	89.27	20221229	2.07	N	036830	500	104 억		621678	N	N	825	N	00	N
32	20231226	100437	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43950	-2050	5	-4.46	3576596750	81507	71.90	45450	45450	43100	59800	32200	46000	43880.54	2.97	0	-9454	47966	46982	46316	45332	44666	46650	45000	105	13800	500	33120	50	1	20964056	9214	14.35	0.80	12	0.39	3062.00	55263.00	49500	20231218	-11.21	23300	20221229	88.63	49500	-11.21	20231218	23700	85.44	20230228	49500	-11.21	20231218	23300	88.63	20221229	2.07	N	036830	500	104 억		621678	N	N	825	N	00	N
33	20231226	090438	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44150	-1850	5	-4.02	366768450	8182	7.22	45450	45450	43850	59800	32200	46000	44824.53	2.97	0	-1486	47966	46982	46316	45332	44666	46650	45000	105	13800	500	33120	50	1	20964056	9256	14.42	0.80	12	0.04	3062.00	55263.00	49500	20231218	-10.81	23300	20221229	89.48	49500	-10.81	20231218	23700	86.29	20230228	49500	-10.81	20231218	23300	89.48	20221229	2.07	N	036830	500	104 억		621678	N	N	825	N	00	N
34	20231222	160432	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46000	-300	5	-0.65	5212780000	112338	61.44	46800	47300	45650	60100	32450	46300	46402.70	3.01	52	-10348	48100	47200	45600	44700	43100	47650	45150	105	13800	500	33330	50	1	20964056	9643	15.02	0.83	12	0.54	3062.00	55263.00	49500	20231218	-7.07	23300	20221229	97.42	49500	-7.07	20231218	23700	94.09	20230228	49500	-7.07	20231218	23300	97.42	20221229	2.02	N	036830	500	104 억		631085	N	N	825	N	00	N
35	20231222	150432	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46200	-100	5	-0.22	4882909550	105180	57.52	46800	47300	45650	60100	32450	46300	46424.32	3.01	52	-11644	48100	47200	45600	44700	43100	47650	45150	105	13800	500	33330	50	1	20964056	9685	15.09	0.84	12	0.50	3062.00	55263.00	49500	20231218	-6.67	23300	20221229	98.28	49500	-6.67	20231218	23700	94.94	20230228	49500	-6.67	20231218	23300	98.28	20221229	2.02	N	036830	500	104 억		631085	N	N	272	N	00	N
36	20231222	140429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	45900	-400	5	-0.86	3970458700	85460	46.74	46800	47300	45900	60100	32450	46300	46459.85	3.01	52	-10401	48100	47200	45600	44700	43100	47650	45150	105	13800	500	33330	50	1	20964056	9623	14.99	0.83	12	0.41	3062.00	55263.00	49500	20231218	-7.27	23300	20221229	97.00	49500	-7.27	20231218	23700	93.67	20230228	49500	-7.27	20231218	23300	97.00	20221229	2.02	N	036830	500	104 억		631085	N	N	272	N	00	N
37	20231222	130428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46300	0	3	0.00	3407678750	73239	40.05	46800	47300	45950	60100	32450	46300	46528.20	3.01	52	-4117	48100	47200	45600	44700	43100	47650	45150	105	13800	500	33330	50	1	20964056	9706	15.12	0.84	12	0.35	3062.00	55263.00	49500	20231218	-6.46	23300	20221229	98.71	49500	-6.46	20231218	23700	95.36	20230228	49500	-6.46	20231218	23300	98.71	20221229	2.02	N	036830	500	104 억		631085	N	N	272	N	00	N
38	20231222	120429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46100	-200	5	-0.43	3217660800	69124	37.80	46800	47300	45950	60100	32450	46300	46549.11	3.01	52	-2547	48100	47200	45600	44700	43100	47650	45150	105	13800	500	33330	50	1	20964056	9664	15.06	0.83	12	0.33	3062.00	55263.00	49500	20231218	-6.87	23300	20221229	97.85	49500	-6.87	20231218	23700	94.51	20230228	49500	-6.87	20231218	23300	97.85	20221229	2.02	N	036830	500	104 억		631085	N	N	272	N	00	N
39	20231222	110431	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46550	250	2	0.54	2709092250	58126	31.79	46800	47300	46000	60100	32450	46300	46607.24	3.01	52	-192	48100	47200	45600	44700	43100	47650	45150	105	13800	500	33330	50	1	20964056	9759	15.20	0.84	12	0.28	3062.00	55263.00	49500	20231218	-5.96	23300	20221229	99.79	49500	-5.96	20231218	23700	96.41	20230228	49500	-5.96	20231218	23300	99.79	20221229	2.02	N	036830	500	104 억		631085	N	N	272	N	00	N
40	20231222	100429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46650	350	2	0.76	2043089400	43822	23.97	46800	47300	46000	60100	32450	46300	46622.46	3.01	52	-2566	48100	47200	45600	44700	43100	47650	45150	105	13800	500	33330	50	1	20964056	9780	15.24	0.84	12	0.21	3062.00	55263.00	49500	20231218	-5.76	23300	20221229	100.21	49500	-5.76	20231218	23700	96.84	20230228	49500	-5.76	20231218	23300	100.21	20221229	2.02	N	036830	500	104 억		631085	N	N	272	N	00	N
41	20231222	090429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46850	550	2	1.19	323227600	6888	3.77	46800	47300	46650	60100	32450	46300	46926.19	3.01	52	754	48100	47200	45600	44700	43100	47650	45150	105	13800	500	33330	50	1	20964056	9822	15.30	0.85	12	0.03	3062.00	55263.00	49500	20231218	-5.35	23300	20221229	101.07	49500	-5.35	20231218	23700	97.68	20230228	49500	-5.35	20231218	23300	101.07	20221229	2.02	N	036830	500	104 억		631085	N	N	272	N	00	N
42	20231221	160427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46300	1000	2	2.21	8236225950	181962	104.27	44450	46500	44000	58800	31750	45300	45260.66	2.89	380	18296	49833	47566	46083	43816	42333	46825	43075	105	13500	500	32610	50	1	20964056	9706	15.12	0.84	12	0.87	3062.00	55263.00	49500	20231218	-6.46	23300	20221229	98.71	49500	-6.46	20231218	23700	95.36	20230228	49500	-6.46	20231218	23300	98.71	20221229	1.87	N	036830	500	104 억		606303	N	N	272	N	00	N
43	20231221	150428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46050	750	2	1.66	7673938350	169818	97.31	44450	46300	44000	58800	31750	45300	45189.11	2.89	380	18820	49833	47566	46083	43816	42333	46825	43075	105	13500	500	32610	50	1	20964056	9654	15.04	0.83	12	0.81	3062.00	55263.00	49500	20231218	-6.97	23300	20221229	97.64	49500	-6.97	20231218	23700	94.30	20230228	49500	-6.97	20231218	23300	97.64	20221229	1.87	N	036830	500	104 억		606303	N	N	89	N	00	N
44	20231221	140426	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	45850	550	2	1.21	6866920050	152285	87.26	44450	46300	44000	58800	31750	45300	45092.39	2.89	380	18788	49833	47566	46083	43816	42333	46825	43075	105	13500	500	32610	50	1	20964056	9612	14.97	0.83	12	0.73	3062.00	55263.00	49500	20231218	-7.37	23300	20221229	96.78	49500	-7.37	20231218	23700	93.46	20230228	49500	-7.37	20231218	23300	96.78	20221229	1.87	N	036830	500	104 억		606303	N	N	89	N	00	N
45	20231221	130429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	45500	200	2	0.44	5875636200	130728	74.91	44450	46050	44000	58800	31750	45300	44945.18	2.89	380	18746	49833	47566	46083	43816	42333	46825	43075	105	13500	500	32610	50	1	20964056	9539	14.86	0.82	12	0.62	3062.00	55263.00	49500	20231218	-8.08	23300	20221229	95.28	49500	-8.08	20231218	23700	91.98	20230228	49500	-8.08	20231218	23300	95.28	20221229	1.87	N	036830	500	104 억		606303	N	N	89	N	00	N
46	20231221	120429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	45700	400	2	0.88	5282183800	117762	67.48	44450	46050	44000	58800	31750	45300	44854.28	2.89	380	22774	49833	47566	46083	43816	42333	46825	43075	105	13500	500	32610	50	1	20964056	9581	14.92	0.83	12	0.56	3062.00	55263.00	49500	20231218	-7.68	23300	20221229	96.14	49500	-7.68	20231218	23700	92.83	20230228	49500	-7.68	20231218	23300	96.14	20221229	1.87	N	036830	500	104 억		606303	N	N	89	N	00	N
47	20231221	110429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44250	-1050	5	-2.32	3950887150	88307	50.60	44450	45600	44000	58800	31750	45300	44739.59	2.89	380	23401	49833	47566	46083	43816	42333	46825	43075	105	13500	500	32610	50	1	20964056	9277	14.45	0.80	12	0.42	3062.00	55263.00	49500	20231218	-10.61	23300	20221229	89.91	49500	-10.61	20231218	23700	86.71	20230228	49500	-10.61	20231218	23300	89.91	20221229	1.87	N	036830	500	104 억		606303	N	N	89	N	00	N
48	20231221	100426	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44850	-450	5	-0.99	2344356200	52158	29.89	44450	45600	44300	58800	31750	45300	44946.38	2.89	380	17977	49833	47566	46083	43816	42333	46825	43075	105	13500	500	32610	50	1	20964056	9402	14.65	0.81	12	0.25	3062.00	55263.00	49500	20231218	-9.39	23300	20221229	92.49	49500	-9.39	20231218	23700	89.24	20230228	49500	-9.39	20231218	23300	92.49	20221229	1.87	N	036830	500	104 억		606303	N	N	89	N	00	N
49	20231221	090428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44450	-850	5	-1.88	217281200	4883	2.80	44450	44950	44300	58800	31750	45300	44477.09	2.89	380	759	49833	47566	46083	43816	42333	46825	43075	105	13500	500	32610	50	1	20964056	9319	14.52	0.80	12	0.02	3062.00	55263.00	49500	20231218	-10.20	23300	20221229	90.77	49500	-10.20	20231218	23700	87.55	20230228	49500	-10.20	20231218	23300	90.77	20221229	1.87	N	036830	500	104 억		606303	N	N	89	N	00	N
50	20231220	160428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	45300	-650	5	-1.41	7954381050	173237	66.02	46400	48350	44600	59700	32200	45950	45917.28	2.84	199	10577	49983	47966	46883	44866	43783	47425	44325	105	13750	500	33080	50	1	20964056	9497	14.79	0.82	12	0.83	3062.00	55263.00	49500	20231218	-8.48	23300	20221229	94.42	49500	-8.48	20231218	23700	91.14	20230228	49500	-8.48	20231218	23300	94.42	20221229	1.71	N	036830	500	104 억		594875	N	N	89	N	00	N
51	20231220	150451	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	45000	-950	5	-2.07	7303841800	158869	60.55	46400	48350	44600	59700	32200	45950	45973.99	2.84	199	10773	49983	47966	46883	44866	43783	47425	44325	105	13750	500	33080	50	1	20964056	9434	14.70	0.81	12	0.76	3062.00	55263.00	49500	20231218	-9.09	23300	20221229	93.13	49500	-9.09	20231218	23700	89.87	20230228	49500	-9.09	20231218	23300	93.13	20221229	1.71	N	036830	500	104 억		594875	N	N	383	N	00	N
52	20231220	140456	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44900	-1050	5	-2.29	6374047000	138174	52.66	46400	48350	44600	59700	32200	45950	46130.58	2.84	199	9738	49983	47966	46883	44866	43783	47425	44325	105	13750	500	33080	50	1	20964056	9413	14.66	0.81	12	0.66	3062.00	55263.00	49500	20231218	-9.29	23300	20221229	92.70	49500	-9.29	20231218	23700	89.45	20230228	49500	-9.29	20231218	23300	92.70	20221229	1.71	N	036830	500	104 억		594875	N	N	383	N	00	N
53	20231220	130453	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	45350	-600	5	-1.31	5490435300	118494	45.16	46400	48350	44850	59700	32200	45950	46335.13	2.84	199	6044	49983	47966	46883	44866	43783	47425	44325	105	13750	500	33080	50	1	20964056	9507	14.81	0.82	12	0.57	3062.00	55263.00	49500	20231218	-8.38	23300	20221229	94.64	49500	-8.38	20231218	23700	91.35	20230228	49500	-8.38	20231218	23300	94.64	20221229	1.71	N	036830	500	104 억		594875	N	N	383	N	00	N
54	20231220	120427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	45400	-550	5	-1.20	4679908250	100560	38.32	46400	48350	45300	59700	32200	45950	46538.47	2.84	199	1256	49983	47966	46883	44866	43783	47425	44325	105	13750	500	33080	50	1	20964056	9518	14.83	0.82	12	0.48	3062.00	55263.00	49500	20231218	-8.28	23300	20221229	94.85	49500	-8.28	20231218	23700	91.56	20230228	49500	-8.28	20231218	23300	94.85	20221229	1.71	N	036830	500	104 억		594875	N	N	383	N	00	N
55	20231220	110429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46100	150	2	0.33	3803394700	81353	31.00	46400	48350	45700	59700	32200	45950	46751.74	2.84	199	2068	49983	47966	46883	44866	43783	47425	44325	105	13750	500	33080	50	1	20964056	9664	15.06	0.83	12	0.39	3062.00	55263.00	49500	20231218	-6.87	23300	20221229	97.85	49500	-6.87	20231218	23700	94.51	20230228	49500	-6.87	20231218	23300	97.85	20221229	1.71	N	036830	500	104 억		594875	N	N	383	N	00	N
56	20231220	100428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	45950	0	3	0.00	3158181650	67316	25.65	46400	48350	45700	59700	32200	45950	46915.77	2.84	199	1844	49983	47966	46883	44866	43783	47425	44325	105	13750	500	33080	50	1	20964056	9633	15.01	0.83	12	0.32	3062.00	55263.00	49500	20231218	-7.17	23300	20221229	97.21	49500	-7.17	20231218	23700	93.88	20230228	49500	-7.17	20231218	23300	97.21	20221229	1.71	N	036830	500	104 억		594875	N	N	383	N	00	N
57	20231220	090427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	47250	1300	2	2.83	764609450	16296	6.21	46400	47450	46400	59700	32200	45950	46920.07	2.84	199	1844	49983	47966	46883	44866	43783	47425	44325	105	13750	500	33080	50	1	20964056	9906	15.43	0.86	12	0.08	3062.00	55263.00	49500	20231218	-4.55	23300	20221229	102.79	49500	-4.55	20231218	23700	99.37	20230228	49500	-4.55	20231218	23300	102.79	20221229	1.71	N	036830	500	104 억		594875	N	N	383	N	00	N
58	20231219	160427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	45950	-1600	5	-3.36	12254649200	261515	64.80	47250	48900	45800	61800	33300	47550	46862.63	2.99	-39	-33290	51950	49750	47300	45100	42650	50850	46200	105	14250	500	34230	50	1	20964056	9633	15.01	0.83	12	1.25	3062.00	55263.00	49500	20231218	-7.17	23300	20221229	97.21	49500	-7.17	20231218	23700	93.88	20230228	49500	-7.17	20231218	23300	97.21	20221229	1.71	N	036830	500	104 억		627073	N	N	377	N	00	N
59	20231219	150429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46250	-1300	5	-2.73	11666139950	248718	61.63	47250	48900	45800	61800	33300	47550	46905.08	2.99	-39	-32003	51950	49750	47300	45100	42650	50850	46200	105	14250	500	34230	50	1	20964056	9696	15.10	0.84	12	1.19	3062.00	55263.00	49500	20231218	-6.57	23300	20221229	98.50	49500	-6.57	20231218	23700	95.15	20230228	49500	-6.57	20231218	23300	98.50	20221229	1.71	N	036830	500	104 억		627073	N	N	422	N	00	N
60	20231219	140427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	45950	-1600	5	-3.36	10794685400	229808	56.94	47250	48900	45800	61800	33300	47550	46972.61	2.99	-39	-33506	51950	49750	47300	45100	42650	50850	46200	105	14250	500	34230	50	1	20964056	9633	15.01	0.83	12	1.10	3062.00	55263.00	49500	20231218	-7.17	23300	20221229	97.21	49500	-7.17	20231218	23700	93.88	20230228	49500	-7.17	20231218	23300	97.21	20221229	1.71	N	036830	500	104 억		627073	N	N	422	N	00	N
61	20231219	130428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46250	-1300	5	-2.73	5451752050	116672	28.91	47250	47700	45900	61800	33300	47550	46727.13	2.99	-39	-10340	51950	49750	47300	45100	42650	50850	46200	105	14250	500	34230	50	1	20964056	9696	15.10	0.84	12	0.56	3062.00	55263.00	49500	20231218	-6.57	23300	20221229	98.50	49500	-6.57	20231218	23700	95.15	20230228	49500	-6.57	20231218	23300	98.50	20221229	1.71	N	036830	500	104 억		627073	N	N	422	N	00	N
62	20231219	120429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46400	-1150	5	-2.42	4594714100	98089	24.30	47250	47700	46250	61800	33300	47550	46842.26	2.99	-39	-9541	51950	49750	47300	45100	42650	50850	46200	105	14250	500	34230	50	1	20964056	9727	15.15	0.84	12	0.47	3062.00	55263.00	49500	20231218	-6.26	23300	20221229	99.14	49500	-6.26	20231218	23700	95.78	20230228	49500	-6.26	20231218	23300	99.14	20221229	1.71	N	036830	500	104 억		627073	N	N	422	N	00	N
63	20231219	110429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46500	-1050	5	-2.21	4037774200	86096	21.33	47250	47700	46250	61800	33300	47550	46898.47	2.99	-39	-6092	51950	49750	47300	45100	42650	50850	46200	105	14250	500	34230	50	1	20964056	9748	15.19	0.84	12	0.41	3062.00	55263.00	49500	20231218	-6.06	23300	20221229	99.57	49500	-6.06	20231218	23700	96.20	20230228	49500	-6.06	20231218	23300	99.57	20221229	1.71	N	036830	500	104 억		627073	N	N	422	N	00	N
64	20231219	100426	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	46650	-900	5	-1.89	3062331750	65131	16.14	47250	47700	46400	61800	33300	47550	47018.00	2.99	-39	-4936	51950	49750	47300	45100	42650	50850	46200	105	14250	500	34230	50	1	20964056	9780	15.24	0.84	12	0.31	3062.00	55263.00	49500	20231218	-5.76	23300	20221229	100.21	49500	-5.76	20231218	23700	96.84	20230228	49500	-5.76	20231218	23300	100.21	20221229	1.71	N	036830	500	104 억		627073	N	N	422	N	00	N
65	20231219	090427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	47350	-200	5	-0.42	562238100	11921	2.95	47250	47550	46800	61800	33300	47550	47163.51	2.99	-39	-1366	51950	49750	47300	45100	42650	50850	46200	105	14250	500	34230	50	1	20964056	9926	15.46	0.86	12	0.06	3062.00	55263.00	49500	20231218	-4.34	23300	20221229	103.22	49500	-4.34	20231218	23700	99.79	20230228	49500	-4.34	20231218	23300	103.22	20221229	1.71	N	036830	500	104 억		627073	N	N	422	N	00	N
66	20231218	160427	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	47550	1600	2	3.48	19080550800	400808	87.38	45950	49500	44850	59700	32200	45950	47605.95	3.05	0	-13037	48483	47216	45033	43766	41583	47850	44400	105	13750	500	33080	50	1	20964056	9968	15.53	0.86	12	1.91	3062.00	55263.00	49500	20231218	-3.94	23300	20221229	104.08	49500	-3.94	20231218	23700	100.63	20230228	49500	-3.94	20231218	23300	104.08	20221229	1.83	N	036830	500	104 억		639409	N	N	422	N	00	N
67	20231218	150426	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	46750	800	2	1.74	18168714950	381501	83.17	45950	49500	44850	59700	32200	45950	47625.03	3.05	0	-14261	48483	47216	45033	43766	41583	47850	44400	105	13750	500	33080	50	1	20964056	9801	15.27	0.85	12	1.82	3062.00	55263.00	49500	20231218	-5.56	23300	20221229	100.64	49500	-5.56	20231218	23700	97.26	20230228	49500	-5.56	20231218	23300	100.64	20221229	1.83	N	036830	500	104 억		639409	N	N	101	N	00	N
68	20231218	140425	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	46550	600	2	1.31	16915043900	354809	77.35	45950	49500	44850	59700	32200	45950	47674.48	3.05	0	-9185	48483	47216	45033	43766	41583	47850	44400	105	13750	500	33080	50	1	20964056	9759	15.20	0.84	12	1.69	3062.00	55263.00	49500	20231218	-5.96	23300	20221229	99.79	49500	-5.96	20231218	23700	96.41	20230228	49500	-5.96	20231218	23300	99.79	20221229	1.83	N	036830	500	104 억		639409	N	N	101	N	00	N
69	20231218	130426	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	47400	1450	2	3.16	15994572050	335180	73.07	45950	49500	44850	59700	32200	45950	47720.24	3.05	0	-6718	48483	47216	45033	43766	41583	47850	44400	105	13750	500	33080	50	1	20964056	9937	15.48	0.86	12	1.60	3062.00	55263.00	49500	20231218	-4.24	23300	20221229	103.43	49500	-4.24	20231218	23700	100.00	20230228	49500	-4.24	20231218	23300	103.43	20221229	1.83	N	036830	500	104 억		639409	N	N	101	N	00	N
70	20231218	120422	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	46800	850	2	1.85	14901537400	312035	68.02	45950	49500	44850	59700	32200	45950	47756.96	3.05	0	-2019	48483	47216	45033	43766	41583	47850	44400	105	13750	500	33080	50	1	20964056	9811	15.28	0.85	12	1.49	3062.00	55263.00	49500	20231218	-5.45	23300	20221229	100.86	49500	-5.45	20231218	23700	97.47	20230228	49500	-5.45	20231218	23300	100.86	20221229	1.83	N	036830	500	104 억		639409	N	N	101	N	00	N
71	20231218	110425	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	48200	2250	2	4.90	13134192500	274767	59.90	45950	49500	44850	59700	32200	45950	47802.34	3.05	0	2101	48483	47216	45033	43766	41583	47850	44400	105	13750	500	33080	50	1	20964056	10105	15.74	0.87	12	1.31	3062.00	55263.00	49500	20231218	-2.63	23300	20221229	106.87	49500	-2.63	20231218	23700	103.38	20230228	49500	-2.63	20231218	23300	106.87	20221229	1.83	N	036830	500	104 억		639409	N	N	101	N	00	N
72	20231218	100424	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	48450	2500	2	5.44	11499577500	240781	52.49	45950	49500	44850	59700	32200	45950	47760.76	3.05	0	-560	48483	47216	45033	43766	41583	47850	44400	105	13750	500	33080	50	1	20964056	10157	15.82	0.88	12	1.15	3062.00	55263.00	49500	20231218	-2.12	23300	20221229	107.94	49500	-2.12	20231218	23700	104.43	20230228	49500	-2.12	20231218	23300	107.94	20221229	1.83	N	036830	500	104 억		639409	N	N	101	N	00	N
73	20231218	090421	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	46800	850	2	1.85	1896019100	41061	8.95	45950	47000	44850	59700	32200	45950	46176.60	3.05	0	-6392	48483	47216	45033	43766	41583	47850	44400	105	13750	500	33080	50	1	20964056	9811	15.28	0.85	12	0.20	3062.00	55263.00	47000	20231218	-0.43	23300	20221229	100.86	47000	-0.43	20231218	23700	97.47	20230228	47000	-0.43	20231218	23300	100.86	20221229	1.83	N	036830	500	104 억		639409	N	N	101	N	00	N
74	20231215	160422	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	45950	3300	2	7.74	20412476100	455027	353.18	43500	46300	42850	55400	29900	42650	44855.93	2.97	139	11778	44083	43366	42183	41466	40283	43725	41825	105	12750	500	30700	50	1	20964056	9633	15.01	0.83	12	2.17	3062.00	55263.00	46300	20231215	-0.76	23300	20221229	97.21	46300	-0.76	20231215	23700	93.88	20230228	46300	-0.76	20231215	23300	97.21	20221229	1.75	N	036830	500	104 억		623589	N	N	100	N	00	N
75	20231215	150425	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	45650	3000	2	7.03	16887852200	378101	293.47	43500	46200	42850	55400	29900	42650	44664.93	2.97	139	16714	44083	43366	42183	41466	40283	43725	41825	105	12750	500	30700	50	1	20964056	9570	14.91	0.83	12	1.80	3062.00	55263.00	46200	20231215	-1.19	23300	20221229	95.92	46200	-1.19	20231215	23700	92.62	20230228	46200	-1.19	20231215	23300	95.92	20221229	1.75	N	036830	500	104 억		623589	N	N	744	N	00	N
76	20231215	140424	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	43850	1200	2	2.81	7723833200	175514	136.23	43500	44950	42850	55400	29900	42650	44006.94	2.97	139	3746	44083	43366	42183	41466	40283	43725	41825	105	12750	500	30700	50	1	20964056	9193	14.32	0.79	12	0.84	3062.00	55263.00	44950	20231215	-2.45	23300	20221229	88.20	44950	-2.45	20231215	23700	85.02	20230228	44950	-2.45	20231215	23300	88.20	20221229	1.75	N	036830	500	104 억		623589	N	N	744	N	00	N
77	20231215	130422	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	44200	1550	2	3.63	6970362800	158423	122.96	43500	44950	42850	55400	29900	42650	43998.44	2.97	139	1617	44083	43366	42183	41466	40283	43725	41825	105	12750	500	30700	50	1	20964056	9266	14.44	0.80	12	0.76	3062.00	55263.00	44950	20231215	-1.67	23300	20221229	89.70	44950	-1.67	20231215	23700	86.50	20230228	44950	-1.67	20231215	23300	89.70	20221229	1.75	N	036830	500	104 억		623589	N	N	744	N	00	N
78	20231215	120423	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	44000	1350	2	3.17	6036128500	137250	106.53	43500	44950	42850	55400	29900	42650	43979.09	2.97	139	1900	44083	43366	42183	41466	40283	43725	41825	105	12750	500	30700	50	1	20964056	9224	14.37	0.80	12	0.65	3062.00	55263.00	44950	20231215	-2.11	23300	20221229	88.84	44950	-2.11	20231215	23700	85.65	20230228	44950	-2.11	20231215	23300	88.84	20221229	1.75	N	036830	500	104 억		623589	N	N	744	N	00	N
79	20231215	110421	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	43500	850	2	1.99	5419951700	123121	95.56	43500	44950	42850	55400	29900	42650	44021.35	2.97	139	3027	44083	43366	42183	41466	40283	43725	41825	105	12750	500	30700	50	1	20964056	9119	14.21	0.79	12	0.59	3062.00	55263.00	44950	20231215	-3.23	23300	20221229	86.70	44950	-3.23	20231215	23700	83.54	20230228	44950	-3.23	20231215	23300	86.70	20221229	1.75	N	036830	500	104 억		623589	N	N	744	N	00	N
80	20231215	100424	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	43850	1200	2	2.81	4237020150	95810	74.37	43500	44950	43100	55400	29900	42650	44223.17	2.97	139	633	44083	43366	42183	41466	40283	43725	41825	105	12750	500	30700	50	1	20964056	9193	14.32	0.79	12	0.46	3062.00	55263.00	44950	20231215	-2.45	23300	20221229	88.20	44950	-2.45	20231215	23700	85.02	20230228	44950	-2.45	20231215	23300	88.20	20221229	1.75	N	036830	500	104 억		623589	N	N	744	N	00	N
81	20231215	090423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43500	850	2	1.99	362573750	8303	6.44	43500	44000	43300	55400	29900	42650	43667.92	2.97	139	-1482	44083	43366	42183	41466	40283	43725	41825	105	12750	500	30700	50	1	20964056	9119	14.21	0.79	12	0.04	3062.00	55263.00	44800	20231212	-2.90	23300	20221229	86.70	44800	-2.90	20231212	23700	83.54	20230228	44800	-2.90	20231212	23300	86.70	20221229	1.75	N	036830	500	104 억		623589	N	N	744	N	00	N
82	20231214	160421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42650	1450	2	3.52	5388639500	128267	66.20	41900	42900	41000	53500	28850	41200	42009.95	2.96	50	10117	45633	43416	42283	40066	38933	42850	39500	105	12300	500	29660	50	1	20964056	8941	13.93	0.77	12	0.61	3062.00	55263.00	44800	20231212	-4.80	23300	20221229	83.05	44800	-4.80	20231212	23700	79.96	20230228	44800	-4.80	20231212	23300	83.05	20221229	1.76	N	036830	500	104 억		620328	N	N	744	N	00	N
83	20231214	150435	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42450	1250	2	3.03	4866354900	116013	59.87	41900	42900	41000	53500	28850	41200	41946.63	2.96	50	9129	45633	43416	42283	40066	38933	42850	39500	105	12300	500	29660	50	1	20964056	8899	13.86	0.77	12	0.55	3062.00	55263.00	44800	20231212	-5.25	23300	20221229	82.19	44800	-5.25	20231212	23700	79.11	20230228	44800	-5.25	20231212	23300	82.19	20221229	1.76	N	036830	500	104 억		620328	N	N	15	N	00	N
84	20231214	140431	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42050	850	2	2.06	3385060700	81133	41.87	41900	42350	41000	53500	28850	41200	41722.37	2.96	50	5010	45633	43416	42283	40066	38933	42850	39500	105	12300	500	29660	50	1	20964056	8815	13.73	0.76	12	0.39	3062.00	55263.00	44800	20231212	-6.14	23300	20221229	80.47	44800	-6.14	20231212	23700	77.43	20230228	44800	-6.14	20231212	23300	80.47	20221229	1.76	N	036830	500	104 억		620328	N	N	15	N	00	N
85	20231214	130430	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42050	850	2	2.06	3150150550	75541	38.99	41900	42350	41000	53500	28850	41200	41701.20	2.96	50	4591	45633	43416	42283	40066	38933	42850	39500	105	12300	500	29660	50	1	20964056	8815	13.73	0.76	12	0.36	3062.00	55263.00	44800	20231212	-6.14	23300	20221229	80.47	44800	-6.14	20231212	23700	77.43	20230228	44800	-6.14	20231212	23300	80.47	20221229	1.76	N	036830	500	104 억		620328	N	N	15	N	00	N
86	20231214	120440	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42050	850	2	2.06	2828754950	67885	35.03	41900	42350	41000	53500	28850	41200	41669.81	2.96	50	5742	45633	43416	42283	40066	38933	42850	39500	105	12300	500	29660	50	1	20964056	8815	13.73	0.76	12	0.32	3062.00	55263.00	44800	20231212	-6.14	23300	20221229	80.47	44800	-6.14	20231212	23700	77.43	20230228	44800	-6.14	20231212	23300	80.47	20221229	1.76	N	036830	500	104 억		620328	N	N	15	N	00	N
87	20231214	110421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41800	600	2	1.46	2527786150	60681	31.32	41900	42350	41000	53500	28850	41200	41656.96	2.96	50	3240	45633	43416	42283	40066	38933	42850	39500	105	12300	500	29660	50	1	20964056	8763	13.65	0.76	12	0.29	3062.00	55263.00	44800	20231212	-6.70	23300	20221229	79.40	44800	-6.70	20231212	23700	76.37	20230228	44800	-6.70	20231212	23300	79.40	20221229	1.76	N	036830	500	104 억		620328	N	N	15	N	00	N
88	20231214	100418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41800	600	2	1.46	1678239650	40212	20.75	41900	42350	41100	53500	28850	41200	41734.80	2.96	50	3026	45633	43416	42283	40066	38933	42850	39500	105	12300	500	29660	50	1	20964056	8763	13.65	0.76	12	0.19	3062.00	55263.00	44800	20231212	-6.70	23300	20221229	79.40	44800	-6.70	20231212	23700	76.37	20230228	44800	-6.70	20231212	23300	79.40	20221229	1.76	N	036830	500	104 억		620328	N	N	15	N	00	N
89	20231214	090406	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42050	850	2	2.06	264911800	6290	3.25	41900	42350	41850	53500	28850	41200	42116.34	2.96	50	2161	45633	43416	42283	40066	38933	42850	39500	105	12300	500	29660	50	1	20964056	8815	13.73	0.76	12	0.03	3062.00	55263.00	44800	20231212	-6.14	23300	20221229	80.47	44800	-6.14	20231212	23700	77.43	20230228	44800	-6.14	20231212	23300	80.47	20221229	1.76	N	036830	500	104 억		620328	N	N	15	N	00	N
90	20231213	160419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41200	-3100	5	-7.00	8117247350	192937	121.72	43600	44500	41150	57500	31050	44300	42070.88	2.90	11	7516	46366	45332	43766	42732	41166	45850	43250	105	13200	500	31890	50	1	20964056	8637	13.46	0.75	12	0.92	3062.00	55263.00	44800	20231212	-8.04	23300	20221229	76.82	44800	-8.04	20231212	23700	73.84	20230228	44800	-8.04	20231212	23300	76.82	20221229	1.79	N	036830	500	104 억		608137	N	N	15	N	00	N
91	20231213	150429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41550	-2750	5	-6.21	7550057100	179206	113.06	43600	44500	41200	57500	31050	44300	42126.77	2.90	11	828	46366	45332	43766	42732	41166	45850	43250	105	13200	500	31890	50	1	20964056	8711	13.57	0.75	12	0.85	3062.00	55263.00	44800	20231212	-7.25	23300	20221229	78.33	44800	-7.25	20231212	23700	75.32	20230228	44800	-7.25	20231212	23300	78.33	20221229	1.79	N	036830	500	104 억		608137	N	N	43	N	00	N
92	20231213	140430	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41500	-2800	5	-6.32	6778796100	160698	101.38	43600	44500	41200	57500	31050	44300	42179.28	2.90	11	2072	46366	45332	43766	42732	41166	45850	43250	105	13200	500	31890	50	1	20964056	8700	13.55	0.75	12	0.77	3062.00	55263.00	44800	20231212	-7.37	23300	20221229	78.11	44800	-7.37	20231212	23700	75.11	20230228	44800	-7.37	20231212	23300	78.11	20221229	1.79	N	036830	500	104 억		608137	N	N	43	N	00	N
93	20231213	130427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41700	-2600	5	-5.87	5578974200	131763	83.13	43600	44500	41450	57500	31050	44300	42336.27	2.90	11	-1877	46366	45332	43766	42732	41166	45850	43250	105	13200	500	31890	50	1	20964056	8742	13.62	0.75	12	0.63	3062.00	55263.00	44800	20231212	-6.92	23300	20221229	78.97	44800	-6.92	20231212	23700	75.95	20230228	44800	-6.92	20231212	23300	78.97	20221229	1.79	N	036830	500	104 억		608137	N	N	43	N	00	N
94	20231213	120427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41700	-2600	5	-5.87	5110482750	120550	76.05	43600	44500	41450	57500	31050	44300	42388.04	2.90	11	-906	46366	45332	43766	42732	41166	45850	43250	105	13200	500	31890	50	1	20964056	8742	13.62	0.75	12	0.58	3062.00	55263.00	44800	20231212	-6.92	23300	20221229	78.97	44800	-6.92	20231212	23700	75.95	20230228	44800	-6.92	20231212	23300	78.97	20221229	1.79	N	036830	500	104 억		608137	N	N	43	N	00	N
95	20231213	110429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41850	-2450	5	-5.53	4482441250	105482	66.55	43600	44500	41450	57500	31050	44300	42489.42	2.90	11	172	46366	45332	43766	42732	41166	45850	43250	105	13200	500	31890	50	1	20964056	8773	13.67	0.76	12	0.50	3062.00	55263.00	44800	20231212	-6.58	23300	20221229	79.61	44800	-6.58	20231212	23700	76.58	20230228	44800	-6.58	20231212	23300	79.61	20221229	1.79	N	036830	500	104 억		608137	N	N	43	N	00	N
96	20231213	100433	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42150	-2150	5	-4.85	2603719150	60649	38.26	43600	44500	41800	57500	31050	44300	42923.78	2.90	11	-1274	46366	45332	43766	42732	41166	45850	43250	105	13200	500	31890	50	1	20964056	8836	13.77	0.76	12	0.29	3062.00	55263.00	44800	20231212	-5.92	23300	20221229	80.90	44800	-5.92	20231212	23700	77.85	20230228	44800	-5.92	20231212	23300	80.90	20221229	1.79	N	036830	500	104 억		608137	N	N	43	N	00	N
97	20231213	090423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43650	-650	5	-1.47	223332200	5130	3.24	43600	43800	43300	57500	31050	44300	43484.30	2.90	11	-72	46366	45332	43766	42732	41166	45850	43250	105	13200	500	31890	50	1	20964056	9151	14.26	0.79	12	0.02	3062.00	55263.00	44800	20231212	-2.57	23300	20221229	87.34	44800	-2.57	20231212	23700	84.18	20230228	44800	-2.57	20231212	23300	87.34	20221229	1.79	N	036830	500	104 억		608137	N	N	43	N	00	N
98	20231212	160410	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	44300	400	2	0.91	6854376000	157158	109.72	43550	44800	42200	57000	30750	43900	43614.22	2.96	0	-12083	45066	44482	43716	43132	42366	44100	42750	105	13100	500	31600	50	1	20964056	9287	14.47	0.80	12	0.75	3062.00	55263.00	44800	20231212	-1.12	23300	20221229	90.13	44800	-1.12	20231212	23700	86.92	20230228	44800	-1.12	20231212	23300	90.13	20221229	1.85	N	036830	500	104 억		619901	N	N	43	N	00	N
99	20231212	150415	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	44300	400	2	0.91	6595935300	151315	105.64	43550	44800	42200	57000	30750	43900	43590.72	2.96	0	-11854	45066	44482	43716	43132	42366	44100	42750	105	13100	500	31600	50	1	20964056	9287	14.47	0.80	12	0.72	3062.00	55263.00	44800	20231212	-1.12	23300	20221229	90.13	44800	-1.12	20231212	23700	86.92	20230228	44800	-1.12	20231212	23300	90.13	20221229	1.85	N	036830	500	104 억		619901	N	N	172	N	00	N
100	20231212	140400	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	44150	250	2	0.57	4903960850	113284	79.09	43550	44350	42200	57000	30750	43900	43288.98	2.96	0	-7503	45066	44482	43716	43132	42366	44100	42750	105	13100	500	31600	50	1	20964056	9256	14.42	0.80	12	0.54	3062.00	55263.00	44350	20231208	-0.45	23300	20221229	89.48	44350	0.00	20231208	23700	86.29	20230228	44350	-0.45	20231208	23300	89.48	20221229	1.85	N	036830	500	104 억		619901	N	N	172	N	00	N
101	20231212	130356	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43600	-300	5	-0.68	4039015000	93631	65.37	43550	44250	42200	57000	30750	43900	43137.42	2.96	0	-2784	45066	44482	43716	43132	42366	44100	42750	105	13100	500	31600	50	1	20964056	9140	14.24	0.79	12	0.45	3062.00	55263.00	44350	20231208	-1.69	23300	20221229	87.12	44350	-1.69	20231208	23700	83.97	20230228	44350	-1.69	20231208	23300	87.12	20221229	1.85	N	036830	500	104 억		619901	N	N	172	N	00	N
102	20231212	120354	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43600	-300	5	-0.68	3234695400	75290	52.56	43550	43600	42200	57000	30750	43900	42962.90	2.96	0	1842	45066	44482	43716	43132	42366	44100	42750	105	13100	500	31600	50	1	20964056	9140	14.24	0.79	12	0.36	3062.00	55263.00	44350	20231208	-1.69	23300	20221229	87.12	44350	-1.69	20231208	23700	83.97	20230228	44350	-1.69	20231208	23300	87.12	20221229	1.85	N	036830	500	104 억		619901	N	N	172	N	00	N
103	20231212	110358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43350	-550	5	-1.25	2527499600	58980	41.18	43550	43550	42200	57000	30750	43900	42853.15	2.96	0	-7340	45066	44482	43716	43132	42366	44100	42750	105	13100	500	31600	50	1	20964056	9088	14.16	0.78	12	0.28	3062.00	55263.00	44350	20231208	-2.25	23300	20221229	86.05	44350	-2.25	20231208	23700	82.91	20230228	44350	-2.25	20231208	23300	86.05	20221229	1.85	N	036830	500	104 억		619901	N	N	172	N	00	N
104	20231212	100414	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42800	-1100	5	-2.51	1697219750	39674	27.70	43550	43550	42200	57000	30750	43900	42778.58	2.96	0	-8347	45066	44482	43716	43132	42366	44100	42750	105	13100	500	31600	50	1	20964056	8973	13.98	0.77	12	0.19	3062.00	55263.00	44350	20231208	-3.49	23300	20221229	83.69	44350	-3.49	20231208	23700	80.59	20230228	44350	-3.49	20231208	23300	83.69	20221229	1.85	N	036830	500	104 억		619901	N	N	172	N	00	N
105	20231212	090411	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42950	-950	5	-2.16	242569100	5634	3.93	43550	43550	42850	57000	30750	43900	43051.50	2.96	0	-1864	45066	44482	43716	43132	42366	44100	42750	105	13100	500	31600	50	1	20964056	9004	14.03	0.78	12	0.03	3062.00	55263.00	44350	20231208	-3.16	23300	20221229	84.33	44350	-3.16	20231208	23700	81.22	20230228	44350	-3.16	20231208	23300	84.33	20221229	1.85	N	036830	500	104 억		619901	N	N	172	N	00	N
106	20231211	160414	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43900	300	2	0.69	6218294300	142588	54.14	43950	44300	42950	56600	30550	43600	43609.85	2.92	-10019	-4295	46066	44832	43116	41882	40166	45450	42500	105	13000	500	31390	50	1	20964056	9203	14.34	0.79	12	0.68	3062.00	55263.00	44350	20231208	-1.01	23300	20221229	88.41	44350	-1.01	20231208	23700	85.23	20230228	44350	-1.01	20231208	23300	88.41	20221229	1.82	N	036830	500	104 억		612291	N	N	172	N	00	N
107	20231211	150412	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43800	200	2	0.46	5758327450	132052	50.14	43950	44300	42950	56600	30550	43600	43606.51	2.92	-10019	-4600	46066	44832	43116	41882	40166	45450	42500	105	13000	500	31390	50	1	20964056	9182	14.30	0.79	12	0.63	3062.00	55263.00	44350	20231208	-1.24	23300	20221229	87.98	44350	-1.24	20231208	23700	84.81	20230228	44350	-1.24	20231208	23300	87.98	20221229	1.82	N	036830	500	104 억		612291	N	N	3	N	00	N
108	20231211	140412	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43650	50	2	0.11	4231611000	97257	36.93	43950	44100	42950	56600	30550	43600	43509.58	2.92	-10019	-16062	46066	44832	43116	41882	40166	45450	42500	105	13000	500	31390	50	1	20964056	9151	14.26	0.79	12	0.46	3062.00	55263.00	44350	20231208	-1.58	23300	20221229	87.34	44350	-1.58	20231208	23700	84.18	20230228	44350	-1.58	20231208	23300	87.34	20221229	1.82	N	036830	500	104 억		612291	N	N	3	N	00	N
109	20231211	130413	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43600	0	3	0.00	3849672050	88510	33.61	43950	44100	42950	56600	30550	43600	43494.20	2.92	-10019	-15444	46066	44832	43116	41882	40166	45450	42500	105	13000	500	31390	50	1	20964056	9140	14.24	0.79	12	0.42	3062.00	55263.00	44350	20231208	-1.69	23300	20221229	87.12	44350	-1.69	20231208	23700	83.97	20230228	44350	-1.69	20231208	23300	87.12	20221229	1.82	N	036830	500	104 억		612291	N	N	3	N	00	N
110	20231211	120413	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43400	-200	5	-0.46	3642689250	83756	31.80	43950	44100	42950	56600	30550	43600	43491.68	2.92	-10019	-14408	46066	44832	43116	41882	40166	45450	42500	105	13000	500	31390	50	1	20964056	9098	14.17	0.79	12	0.40	3062.00	55263.00	44350	20231208	-2.14	23300	20221229	86.27	44350	-2.14	20231208	23700	83.12	20230228	44350	-2.14	20231208	23300	86.27	20221229	1.82	N	036830	500	104 억		612291	N	N	3	N	00	N
111	20231211	110411	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43650	50	2	0.11	3130498350	71984	27.33	43950	44100	42950	56600	30550	43600	43488.80	2.92	-10019	-11628	46066	44832	43116	41882	40166	45450	42500	105	13000	500	31390	50	1	20964056	9151	14.26	0.79	12	0.34	3062.00	55263.00	44350	20231208	-1.58	23300	20221229	87.34	44350	-1.58	20231208	23700	84.18	20230228	44350	-1.58	20231208	23300	87.34	20221229	1.82	N	036830	500	104 억		612291	N	N	3	N	00	N
112	20231211	100411	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43450	-150	5	-0.34	2807063450	64561	24.51	43950	44100	42950	56600	30550	43600	43479.24	2.92	-10019	-12038	46066	44832	43116	41882	40166	45450	42500	105	13000	500	31390	50	1	20964056	9109	14.19	0.79	12	0.31	3062.00	55263.00	44350	20231208	-2.03	23300	20221229	86.48	44350	-2.03	20231208	23700	83.33	20230228	44350	-2.03	20231208	23300	86.48	20221229	1.82	N	036830	500	104 억		612291	N	N	3	N	00	N
113	20231211	090409	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	43350	-250	5	-0.57	506632850	11667	4.43	43950	43950	42950	56600	30550	43600	43424.40	2.92	-10019	-4421	46066	44832	43116	41882	40166	45450	42500	105	13000	500	31390	50	1	20964056	9088	14.16	0.78	12	0.06	3062.00	55263.00	44350	20231208	-2.25	23300	20221229	86.05	44350	-2.25	20231208	23700	82.91	20230228	44350	-2.25	20231208	23300	86.05	20221229	1.82	N	036830	500	104 억		612291	N	N	3	N	00	N
114	20231208	160407	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	43600	1600	2	3.81	11363734900	261828	151.99	42500	44350	41400	54600	29400	42000	43401.24	2.92	0	572	44466	43232	41466	40232	38466	43850	40850	105	12600	500	30240	50	1	20964056	9140	14.24	0.79	12	1.25	3062.00	55263.00	44350	20231208	-1.69	23300	20221229	87.12	44350	-1.69	20231208	23700	83.97	20230228	44350	-1.69	20231208	23300	87.12	20221229	1.81	N	036830	500	104 억		612291	N	N	31	N	00	N
115	20231208	150409	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	43950	1950	2	4.64	10836760200	249764	144.99	42500	44350	41400	54600	29400	42000	43388.00	2.92	0	-1092	44466	43232	41466	40232	38466	43850	40850	105	12600	500	30240	50	1	20964056	9214	14.35	0.80	12	1.19	3062.00	55263.00	44350	20231208	-0.90	23300	20221229	88.63	44350	-0.90	20231208	23700	85.44	20230228	44350	-0.90	20231208	23300	88.63	20221229	1.81	N	036830	500	104 억		612291	N	N	31	N	00	N
116	20231208	140408	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	43500	1500	2	3.57	8483150300	196186	113.88	42500	44250	41400	54600	29400	42000	43240.34	2.92	0	570	44466	43232	41466	40232	38466	43850	40850	105	12600	500	30240	50	1	20964056	9119	14.21	0.79	12	0.94	3062.00	55263.00	44250	20231208	-1.69	23300	20221229	86.70	44250	-1.69	20231208	23700	83.54	20230228	44250	-1.69	20231208	23300	86.70	20221229	1.81	N	036830	500	104 억		612291	N	N	31	N	00	N
117	20231208	130407	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	43250	1250	2	2.98	7840949200	181381	105.29	42500	44250	41400	54600	29400	42000	43229.17	2.92	0	-791	44466	43232	41466	40232	38466	43850	40850	105	12600	500	30240	50	1	20964056	9067	14.12	0.78	12	0.87	3062.00	55263.00	44250	20231208	-2.26	23300	20221229	85.62	44250	-2.26	20231208	23700	82.49	20230228	44250	-2.26	20231208	23300	85.62	20221229	1.81	N	036830	500	104 억		612291	N	N	31	N	00	N
118	20231208	120403	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	43150	1150	2	2.74	7176503200	165994	96.36	42500	44250	41400	54600	29400	42000	43233.51	2.92	0	-631	44466	43232	41466	40232	38466	43850	40850	105	12600	500	30240	50	1	20964056	9046	14.09	0.78	12	0.79	3062.00	55263.00	44250	20231208	-2.49	23300	20221229	85.19	44250	-2.49	20231208	23700	82.07	20230228	44250	-2.49	20231208	23300	85.19	20221229	1.81	N	036830	500	104 억		612291	N	N	31	N	00	N
119	20231208	110403	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	43350	1350	2	3.21	6612463800	153003	88.82	42500	44250	41400	54600	29400	42000	43217.87	2.92	0	2075	44466	43232	41466	40232	38466	43850	40850	105	12600	500	30240	50	1	20964056	9088	14.16	0.78	12	0.73	3062.00	55263.00	44250	20231208	-2.03	23300	20221229	86.05	44250	-2.03	20231208	23700	82.91	20230228	44250	-2.03	20231208	23300	86.05	20221229	1.81	N	036830	500	104 억		612291	N	N	31	N	00	N
120	20231208	100409	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	44200	2200	2	5.24	4201866150	97693	56.71	42500	44200	41400	54600	29400	42000	43010.92	2.92	0	4167	44466	43232	41466	40232	38466	43850	40850	105	12600	500	30240	50	1	20964056	9266	14.44	0.80	12	0.47	3062.00	55263.00	44200	20231208	0.00	23300	20221229	89.70	44200	0.00	20231208	23700	86.50	20230228	44200	0.00	20231208	23300	89.70	20221229	1.81	N	036830	500	104 억		612291	N	N	31	N	00	N
121	20231208	090405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41800	-200	5	-0.48	258690200	6137	3.56	42500	42500	41750	54600	29400	42000	42152.55	2.92	0	-2568	44466	43232	41466	40232	38466	43850	40850	105	12600	500	30240	50	1	20964056	8763	13.65	0.76	12	0.03	3062.00	55263.00	43800	20231204	-4.57	23300	20221229	79.40	43800	-4.57	20231204	23700	76.37	20230228	43800	-4.57	20231204	23300	79.40	20221229	1.81	N	036830	500	104 억		612291	N	N	31	N	00	N
122	20231207	160404	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42000	1200	2	2.94	7048837900	171622	108.39	40650	42700	39700	53000	28600	40800	41070.50	2.96	100	-11677	42733	41766	40633	39666	38533	42250	40150	105	12200	500	29370	50	1	20964056	8805	13.72	0.76	12	0.82	3062.00	55263.00	43800	20231204	-4.11	23300	20221229	80.26	43800	-4.11	20231204	23700	77.22	20230228	43800	-4.11	20231204	23300	80.26	20221229	1.72	N	036830	500	104 억		621207	N	N	31	N	00	N
123	20231207	150406	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42000	1200	2	2.94	6521785550	159045	100.44	40650	42700	39700	53000	28600	40800	41005.91	2.96	100	-11558	42733	41766	40633	39666	38533	42250	40150	105	12200	500	29370	50	1	20964056	8805	13.72	0.76	12	0.76	3062.00	55263.00	43800	20231204	-4.11	23300	20221229	80.26	43800	-4.11	20231204	23700	77.22	20230228	43800	-4.11	20231204	23300	80.26	20221229	1.72	N	036830	500	104 억		621207	N	N	1	N	00	N
124	20231207	140404	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41350	550	2	1.35	4469980750	110321	69.67	40650	41750	39700	53000	28600	40800	40517.95	2.96	100	-2482	42733	41766	40633	39666	38533	42250	40150	105	12200	500	29370	50	1	20964056	8669	13.50	0.75	12	0.53	3062.00	55263.00	43800	20231204	-5.59	23300	20221229	77.47	43800	-5.59	20231204	23700	74.47	20230228	43800	-5.59	20231204	23300	77.47	20221229	1.72	N	036830	500	104 억		621207	N	N	1	N	00	N
125	20231207	130405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41400	600	2	1.47	3558707200	88317	55.78	40650	41450	39700	53000	28600	40800	40294.70	2.96	100	-4613	42733	41766	40633	39666	38533	42250	40150	105	12200	500	29370	50	1	20964056	8679	13.52	0.75	12	0.42	3062.00	55263.00	43800	20231204	-5.48	23300	20221229	77.68	43800	-5.48	20231204	23700	74.68	20230228	43800	-5.48	20231204	23300	77.68	20221229	1.72	N	036830	500	104 억		621207	N	N	1	N	00	N
126	20231207	120405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40950	150	2	0.37	3116129900	77544	48.97	40650	41300	39700	53000	28600	40800	40185.31	2.96	100	-2497	42733	41766	40633	39666	38533	42250	40150	105	12200	500	29370	50	1	20964056	8585	13.37	0.74	12	0.37	3062.00	55263.00	43800	20231204	-6.51	23300	20221229	75.75	43800	-6.51	20231204	23700	72.78	20230228	43800	-6.51	20231204	23300	75.75	20221229	1.72	N	036830	500	104 억		621207	N	N	1	N	00	N
127	20231207	110402	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40250	-550	5	-1.35	2584835550	64495	40.73	40650	40750	39700	53000	28600	40800	40078.08	2.96	100	-4470	42733	41766	40633	39666	38533	42250	40150	105	12200	500	29370	50	1	20964056	8438	13.15	0.73	12	0.31	3062.00	55263.00	43800	20231204	-8.11	23300	20221229	72.75	43800	-8.11	20231204	23700	69.83	20230228	43800	-8.11	20231204	23300	72.75	20221229	1.72	N	036830	500	104 억		621207	N	N	1	N	00	N
128	20231207	100402	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40000	-800	5	-1.96	1925070200	48030	30.33	40650	40750	39700	53000	28600	40800	40080.58	2.96	100	-6153	42733	41766	40633	39666	38533	42250	40150	105	12200	500	29370	50	1	20964056	8386	13.06	0.72	12	0.23	3062.00	55263.00	43800	20231204	-8.68	23300	20221229	71.67	43800	-8.68	20231204	23700	68.78	20230228	43800	-8.68	20231204	23300	71.67	20221229	1.72	N	036830	500	104 억		621207	N	N	1	N	00	N
129	20231207	090406	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40300	-500	5	-1.23	135915250	3369	2.13	40650	40650	40000	53000	28600	40800	40342.91	2.96	100	-1169	42733	41766	40633	39666	38533	42250	40150	105	12200	500	29370	50	1	20964056	8449	13.16	0.73	12	0.02	3062.00	55263.00	43800	20231204	-7.99	23300	20221229	72.96	43800	-7.99	20231204	23700	70.04	20230228	43800	-7.99	20231204	23300	72.96	20221229	1.72	N	036830	500	104 억		621207	N	N	1	N	00	N
130	20231206	160358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40800	600	2	1.49	6419511400	157709	41.75	40200	41600	39500	52200	28150	40200	40705.86	2.99	-50	-5458	44666	42432	41166	38932	37666	41800	38300	105	12000	500	28940	50	1	20964056	8553	13.32	0.74	12	0.75	3062.00	55263.00	43800	20231204	-6.85	23300	20221229	75.11	43800	-6.85	20231204	23700	72.15	20230228	43800	-6.85	20231204	23300	75.11	20221229	1.65	N	036830	500	104 억		626316	N	N	1	N	00	N
131	20231206	150406	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40900	700	2	1.74	6062784700	148959	39.43	40200	41600	39500	52200	28150	40200	40702.19	2.99	-50	-3836	44666	42432	41166	38932	37666	41800	38300	105	12000	500	28940	50	1	20964056	8574	13.36	0.74	12	0.71	3062.00	55263.00	43800	20231204	-6.62	23300	20221229	75.54	43800	-6.62	20231204	23700	72.57	20230228	43800	-6.62	20231204	23300	75.54	20221229	1.65	N	036830	500	104 억		626316	N	N	490	N	00	N
132	20231206	140404	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41000	800	2	1.99	5367422550	132010	34.95	40200	41600	39500	52200	28150	40200	40660.42	2.99	-50	607	44666	42432	41166	38932	37666	41800	38300	105	12000	500	28940	50	1	20964056	8595	13.39	0.74	12	0.63	3062.00	55263.00	43800	20231204	-6.39	23300	20221229	75.97	43800	-6.39	20231204	23700	73.00	20230228	43800	-6.39	20231204	23300	75.97	20221229	1.65	N	036830	500	104 억		626316	N	N	490	N	00	N
133	20231206	130401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41000	800	2	1.99	4784393250	117780	31.18	40200	41600	39500	52200	28150	40200	40622.68	2.99	-50	1194	44666	42432	41166	38932	37666	41800	38300	105	12000	500	28940	50	1	20964056	8595	13.39	0.74	12	0.56	3062.00	55263.00	43800	20231204	-6.39	23300	20221229	75.97	43800	-6.39	20231204	23700	73.00	20230228	43800	-6.39	20231204	23300	75.97	20221229	1.65	N	036830	500	104 억		626316	N	N	490	N	00	N
134	20231206	120400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41000	800	2	1.99	4033884000	99527	26.35	40200	41600	39500	52200	28150	40200	40531.70	2.99	-50	-6666	44666	42432	41166	38932	37666	41800	38300	105	12000	500	28940	50	1	20964056	8595	13.39	0.74	12	0.47	3062.00	55263.00	43800	20231204	-6.39	23300	20221229	75.97	43800	-6.39	20231204	23700	73.00	20230228	43800	-6.39	20231204	23300	75.97	20221229	1.65	N	036830	500	104 억		626316	N	N	490	N	00	N
135	20231206	110406	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41300	1100	2	2.74	3541350800	87554	23.18	40200	41600	39500	52200	28150	40200	40448.60	2.99	-50	-7494	44666	42432	41166	38932	37666	41800	38300	105	12000	500	28940	50	1	20964056	8658	13.49	0.75	12	0.42	3062.00	55263.00	43800	20231204	-5.71	23300	20221229	77.25	43800	-5.71	20231204	23700	74.26	20230228	43800	-5.71	20231204	23300	77.25	20221229	1.65	N	036830	500	104 억		626316	N	N	490	N	00	N
136	20231206	100402	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40350	150	2	0.37	1871750600	46692	12.36	40200	40650	39500	52200	28150	40200	40086.34	2.99	-50	-3608	44666	42432	41166	38932	37666	41800	38300	105	12000	500	28940	50	1	20964056	8459	13.18	0.73	12	0.22	3062.00	55263.00	43800	20231204	-7.88	23300	20221229	73.18	43800	-7.88	20231204	23700	70.25	20230228	43800	-7.88	20231204	23300	73.18	20221229	1.65	N	036830	500	104 억		626316	N	N	490	N	00	N
137	20231206	090402	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40200	0	3	0.00	324321550	8068	2.14	40200	40600	39850	52200	28150	40200	40198.44	2.99	-50	-610	44666	42432	41166	38932	37666	41800	38300	105	12000	500	28940	50	1	20964056	8428	13.13	0.73	12	0.04	3062.00	55263.00	43800	20231204	-8.22	23300	20221229	72.53	43800	-8.22	20231204	23700	69.62	20230228	43800	-8.22	20231204	23300	72.53	20221229	1.65	N	036830	500	104 억		626316	N	N	490	N	00	N
138	20231205	160403	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40200	-2100	5	-4.96	15674672800	375315	32.55	42000	43400	39900	54900	29650	42300	41766.51	3.11	0	-1362	46000	44150	41950	40100	37900	45075	41025	105	12600	500	30450	50	1	20964056	8428	13.13	0.73	12	1.79	3062.00	55263.00	43800	20231204	-8.22	23300	20221229	72.53	43800	-8.22	20231204	23700	69.62	20230228	43800	-8.22	20231204	23300	72.53	20221229	1.66	N	036830	500	104 억		652736	N	N	490	N	00	N
139	20231205	150403	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40100	-2200	5	-5.20	14806713200	353694	30.67	42000	43400	39900	54900	29650	42300	41862.92	3.11	0	-3334	46000	44150	41950	40100	37900	45075	41025	105	12600	500	30450	50	1	20964056	8407	13.10	0.73	12	1.69	3062.00	55263.00	43800	20231204	-8.45	23300	20221229	72.10	43800	-8.45	20231204	23700	69.20	20230228	43800	-8.45	20231204	23300	72.10	20221229	1.66	N	036830	500	104 억		652736	N	N	343	N	00	N
140	20231205	140403	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41800	-500	5	-1.18	11301241000	267759	23.22	42000	43400	40450	54900	29650	42300	42206.72	3.11	0	-7213	46000	44150	41950	40100	37900	45075	41025	105	12600	500	30450	50	1	20964056	8763	13.65	0.76	12	1.28	3062.00	55263.00	43800	20231204	-4.57	23300	20221229	79.40	43800	-4.57	20231204	23700	76.37	20230228	43800	-4.57	20231204	23300	79.40	20221229	1.66	N	036830	500	104 억		652736	N	N	343	N	00	N
141	20231205	130403	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42850	550	2	1.30	9869432600	233865	20.28	42000	43400	40450	54900	29650	42300	42201.36	3.11	0	-15066	46000	44150	41950	40100	37900	45075	41025	105	12600	500	30450	50	1	20964056	8983	13.99	0.78	12	1.12	3062.00	55263.00	43800	20231204	-2.17	23300	20221229	83.91	43800	-2.17	20231204	23700	80.80	20230228	43800	-2.17	20231204	23300	83.91	20221229	1.66	N	036830	500	104 억		652736	N	N	343	N	00	N
142	20231205	120400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42850	550	2	1.30	9272569350	219939	19.07	42000	43400	40450	54900	29650	42300	42159.66	3.11	0	-14181	46000	44150	41950	40100	37900	45075	41025	105	12600	500	30450	50	1	20964056	8983	13.99	0.78	12	1.05	3062.00	55263.00	43800	20231204	-2.17	23300	20221229	83.91	43800	-2.17	20231204	23700	80.80	20230228	43800	-2.17	20231204	23300	83.91	20221229	1.66	N	036830	500	104 억		652736	N	N	343	N	00	N
143	20231205	110400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42950	650	2	1.54	8550908650	202987	17.60	42000	43400	40450	54900	29650	42300	42125.30	3.11	0	-14294	46000	44150	41950	40100	37900	45075	41025	105	12600	500	30450	50	1	20964056	9004	14.03	0.78	12	0.97	3062.00	55263.00	43800	20231204	-1.94	23300	20221229	84.33	43800	-1.94	20231204	23700	81.22	20230228	43800	-1.94	20231204	23300	84.33	20221229	1.66	N	036830	500	104 억		652736	N	N	343	N	00	N
144	20231205	100400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	42450	150	2	0.35	5811034200	139200	12.07	42000	43000	40450	54900	29650	42300	41745.48	3.11	0	-10607	46000	44150	41950	40100	37900	45075	41025	105	12600	500	30450	50	1	20964056	8899	13.86	0.77	12	0.66	3062.00	55263.00	43800	20231204	-3.08	23300	20221229	82.19	43800	-3.08	20231204	23700	79.11	20230228	43800	-3.08	20231204	23300	82.19	20221229	1.66	N	036830	500	104 억		652736	N	N	343	N	00	N
145	20231205	090359	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41300	-1000	5	-2.36	837708000	20041	1.74	42000	42200	41300	54900	29650	42300	41796.82	3.11	0	-6254	46000	44150	41950	40100	37900	45075	41025	105	12600	500	30450	50	1	20964056	8658	13.49	0.75	12	0.10	3062.00	55263.00	43800	20231204	-5.71	23300	20221229	77.25	43800	-5.71	20231204	23700	74.26	20230228	43800	-5.71	20231204	23300	77.25	20221229	1.66	N	036830	500	104 억		652736	N	N	343	N	00	N
146	20231204	160400	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	42300	5800	2	15.89	48189435750	1145906	1041.01	40900	43800	39750	47450	25550	36500	42053.42	2.72	0	56094	38033	37266	36233	35466	34433	37650	35850	105	10950	500	26280	50	1	20964056	8868	13.81	0.77	12	5.47	3062.00	55263.00	43800	20231204	-3.42	23300	20221229	81.55	43800	-3.42	20231204	23700	78.48	20230228	43800	-3.42	20231204	23300	81.55	20221229	1.65	N	036830	500	104 억		569488	N	N	343	N	00	N
147	20231204	150401	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	41550	5050	2	13.84	46766423350	1112025	1010.23	40900	43800	39750	47450	25550	36500	42055.25	2.72	0	56185	38033	37266	36233	35466	34433	37650	35850	105	10950	500	26280	50	1	20964056	8711	13.57	0.75	12	5.30	3062.00	55263.00	43800	20231204	-5.14	23300	20221229	78.33	43800	-5.14	20231204	23700	75.32	20230228	43800	-5.14	20231204	23300	78.33	20221229	1.65	N	036830	500	104 억		569488	N	N	319	N	00	N
148	20231204	140358	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	41650	5150	2	14.11	44384959500	1054913	958.35	40900	43800	39750	47450	25550	36500	42074.58	2.72	0	63697	38033	37266	36233	35466	34433	37650	35850	105	10950	500	26280	50	1	20964056	8732	13.60	0.75	12	5.03	3062.00	55263.00	43800	20231204	-4.91	23300	20221229	78.76	43800	-4.91	20231204	23700	75.74	20230228	43800	-4.91	20231204	23300	78.76	20221229	1.65	N	036830	500	104 억		569488	N	N	319	N	00	N
149	20231204	130358	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	42450	5950	2	16.30	42352295100	1006793	914.63	40900	43800	39750	47450	25550	36500	42066.60	2.72	0	55730	38033	37266	36233	35466	34433	37650	35850	105	10950	500	26280	50	1	20964056	8899	13.86	0.77	12	4.80	3062.00	55263.00	43800	20231204	-3.08	23300	20221229	82.19	43800	-3.08	20231204	23700	79.11	20230228	43800	-3.08	20231204	23300	82.19	20221229	1.65	N	036830	500	104 억		569488	N	N	319	N	00	N
150	20231204	120358	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	42250	5750	2	15.75	38869942000	925379	840.67	40900	43800	39750	47450	25550	36500	42004.41	2.72	0	40158	38033	37266	36233	35466	34433	37650	35850	105	10950	500	26280	50	1	20964056	8857	13.80	0.76	12	4.41	3062.00	55263.00	43800	20231204	-3.54	23300	20221229	81.33	43800	-3.54	20231204	23700	78.27	20230228	43800	-3.54	20231204	23300	81.33	20221229	1.65	N	036830	500	104 억		569488	N	N	319	N	00	N
151	20231204	110359	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	42950	6450	2	17.67	36594714100	871293	791.54	40900	43800	39750	47450	25550	36500	42000.54	2.72	0	35209	38033	37266	36233	35466	34433	37650	35850	105	10950	500	26280	50	1	20964056	9004	14.03	0.78	12	4.16	3062.00	55263.00	43800	20231204	-1.94	23300	20221229	84.33	43800	-1.94	20231204	23700	81.22	20230228	43800	-1.94	20231204	23300	84.33	20221229	1.65	N	036830	500	104 억		569488	N	N	319	N	00	N
152	20231204	100359	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	42950	6450	2	17.67	29745925800	707026	642.31	40900	43800	39750	47450	25550	36500	42071.98	2.72	0	33574	38033	37266	36233	35466	34433	37650	35850	105	10950	500	26280	50	1	20964056	9004	14.03	0.78	12	3.37	3062.00	55263.00	43800	20231204	-1.94	23300	20221229	84.33	43800	-1.94	20231204	23700	81.22	20230228	43800	-1.94	20231204	23300	84.33	20221229	1.65	N	036830	500	104 억		569488	N	N	319	N	00	N
153	20231204	090359	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	40050	3550	2	9.73	3814842850	93427	84.87	40900	41350	40000	47450	25550	36500	40832.85	2.72	0	-15493	38033	37266	36233	35466	34433	37650	35850	105	10950	500	26280	50	1	20964056	8396	13.08	0.72	12	0.45	3062.00	55263.00	41350	20231204	-3.14	23300	20221229	71.89	41350	-3.14	20231204	23700	68.99	20230228	41350	-3.14	20231204	23300	71.89	20221229	1.65	N	036830	500	104 억		569488	N	N	319	N	00	N
154	20231201	160359	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36500	850	2	2.38	4000664000	109543	118.24	35300	37000	35200	46300	25000	35650	36521.98	2.69	50	3829	37483	36566	35883	34966	34283	36225	34625	105	10650	500	25660	50	1	20964056	7652	11.92	0.66	12	0.52	3062.00	55263.00	41000	20230901	-10.98	23300	20221229	56.65	41000	-10.98	20230901	23700	54.01	20230228	41000	-10.98	20230901	23300	56.65	20221229	1.62	N	036830	500	104 억		563334	N	N	319	N	00	N
155	20231201	150358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36500	850	2	2.38	3795085250	103892	112.14	35300	37000	35200	46300	25000	35650	36529.73	2.69	50	4576	37483	36566	35883	34966	34283	36225	34625	105	10650	500	25660	50	1	20964056	7652	11.92	0.66	12	0.50	3062.00	55263.00	41000	20230901	-10.98	23300	20221229	56.65	41000	-10.98	20230901	23700	54.01	20230228	41000	-10.98	20230901	23300	56.65	20221229	1.62	N	036830	500	104 억		563334	N	N	32	N	00	N
156	20231201	140358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36750	1100	2	3.09	3496245650	95707	103.30	35300	37000	35200	46300	25000	35650	36531.36	2.69	50	5330	37483	36566	35883	34966	34283	36225	34625	105	10650	500	25660	50	1	20964056	7704	12.00	0.67	12	0.46	3062.00	55263.00	41000	20230901	-10.37	23300	20221229	57.73	41000	-10.37	20230901	23700	55.06	20230228	41000	-10.37	20230901	23300	57.73	20221229	1.62	N	036830	500	104 억		563334	N	N	32	N	00	N
157	20231201	130358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36700	1050	2	2.95	3175939350	86986	93.89	35300	37000	35200	46300	25000	35650	36511.62	2.69	50	5183	37483	36566	35883	34966	34283	36225	34625	105	10650	500	25660	50	1	20964056	7694	11.99	0.66	12	0.41	3062.00	55263.00	41000	20230901	-10.49	23300	20221229	57.51	41000	-10.49	20230901	23700	54.85	20230228	41000	-10.49	20230901	23300	57.51	20221229	1.62	N	036830	500	104 억		563334	N	N	32	N	00	N
158	20231201	120400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36800	1150	2	3.23	2879574400	78892	85.15	35300	37000	35200	46300	25000	35650	36500.96	2.69	50	4288	37483	36566	35883	34966	34283	36225	34625	105	10650	500	25660	50	1	20964056	7715	12.02	0.67	12	0.38	3062.00	55263.00	41000	20230901	-10.24	23300	20221229	57.94	41000	-10.24	20230901	23700	55.27	20230228	41000	-10.24	20230901	23300	57.94	20221229	1.62	N	036830	500	104 억		563334	N	N	32	N	00	N
159	20231201	110359	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36500	850	2	2.38	2545308650	69783	75.32	35300	37000	35200	46300	25000	35650	36475.45	2.69	50	3944	37483	36566	35883	34966	34283	36225	34625	105	10650	500	25660	50	1	20964056	7652	11.92	0.66	12	0.33	3062.00	55263.00	41000	20230901	-10.98	23300	20221229	56.65	41000	-10.98	20230901	23700	54.01	20230228	41000	-10.98	20230901	23300	56.65	20221229	1.62	N	036830	500	104 억		563334	N	N	32	N	00	N
160	20231201	100400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36350	700	2	1.96	1666057850	45810	49.45	35300	36900	35200	46300	25000	35650	36369.97	2.69	50	1639	37483	36566	35883	34966	34283	36225	34625	105	10650	500	25660	50	1	20964056	7620	11.87	0.66	12	0.22	3062.00	55263.00	41000	20230901	-11.34	23300	20221229	56.01	41000	-11.34	20230901	23700	53.38	20230228	41000	-11.34	20230901	23300	56.01	20221229	1.62	N	036830	500	104 억		563334	N	N	32	N	00	N
161	20231201	090356	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36200	550	2	1.54	384022200	10700	11.55	35300	36650	35200	46300	25000	35650	35891.51	2.69	50	-1824	37483	36566	35883	34966	34283	36225	34625	105	10650	500	25660	50	1	20964056	7589	11.82	0.66	12	0.05	3062.00	55263.00	41000	20230901	-11.71	23300	20221229	55.36	41000	-11.71	20230901	23700	52.74	20230228	41000	-11.71	20230901	23300	55.36	20221229	1.62	N	036830	500	104 억		563334	N	N	32	N	00	N