KissMeData/323990/price/prices-20240101.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	20240123	121151	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20300	550	2	2.78	2944470120	143721	80.01	19930	20850	19820	25650	13830	19750	20487.40	5.65	0	17108	20536	20142	19856	19462	19176	20340	19660	115	5900	500	13820	50	1	22993200	4668	-57.18	16.72	12	0.63	-355.00	1214.00	56153	20230417	-63.85	16958	20231030	19.71	24950	-18.64	20240103	19550	3.84	20240119	71800	-71.73	20230417	17430	16.47	20231205	1.42	N	323990	500	114 억		1299773	N	N	959	N	00	N
3	20240123	111145	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20500	750	2	3.80	2734836320	133437	74.29	19930	20850	19820	25650	13830	19750	20495.34	5.65	0	18192	20536	20142	19856	19462	19176	20340	19660	115	5900	500	13820	50	1	22993200	4714	-57.75	16.89	12	0.58	-355.00	1214.00	56153	20230417	-63.49	16958	20231030	20.89	24950	-17.84	20240103	19550	4.86	20240119	71800	-71.45	20230417	17430	17.61	20231205	1.42	N	323990	500	114 억		1299773	N	N	959	N	00	N
4	20240123	101146	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20650	900	2	4.56	2380193170	116132	64.65	19930	20850	19820	25650	13830	19750	20495.58	5.65	0	15528	20536	20142	19856	19462	19176	20340	19660	115	5900	500	13820	50	1	22993200	4748	-58.17	17.01	12	0.51	-355.00	1214.00	56153	20230417	-63.23	16958	20231030	21.77	24950	-17.23	20240103	19550	5.63	20240119	71800	-71.24	20230417	17430	18.47	20231205	1.42	N	323990	500	114 억		1299773	N	N	959	N	00	N
5	20240123	091146	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20200	450	2	2.28	378164870	18820	10.48	19930	20250	19820	25650	13830	19750	20093.78	5.65	0	3267	20536	20142	19856	19462	19176	20340	19660	115	5900	500	13820	50	1	22993200	4645	-56.90	16.64	12	0.08	-355.00	1214.00	56153	20230417	-64.03	16958	20231030	19.12	24950	-19.04	20240103	19550	3.32	20240119	71800	-71.87	20230417	17430	15.89	20231205	1.42	N	323990	500	114 억		1299773	N	N	959	N	00	N
6	20240119	161138	57	100.00	KSQ150		기타서비스	N	N	N	N		N	19690	-410	5	-2.04	4292975090	215174	153.50	20300	20550	19550	26100	14100	20100	19951.38	5.70	0	5632	20926	20512	20186	19772	19446	20350	19610	115	6000	500	14070	10	1	22993200	4527	-55.46	16.22	12	0.94	-355.00	1214.00	56153	20230417	-64.94	16958	20231030	16.11	24950	-21.08	20240103	19550	0.72	20240119	71800	-72.58	20230417	17430	12.97	20231205	1.42	N	323990	500	114 억		1309508	N	N	880	N	00	N
7	20240119	151142	57	100.00	KSQ150		기타서비스	N	N	N	N		N	19670	-430	5	-2.14	4157460720	208284	148.58	20300	20550	19550	26100	14100	20100	19960.54	5.70	0	5902	20926	20512	20186	19772	19446	20350	19610	115	6000	500	14070	10	1	22993200	4523	-55.41	16.20	12	0.91	-355.00	1214.00	56153	20230417	-64.97	16958	20231030	15.99	24950	-21.16	20240103	19550	0.61	20240119	71800	-72.60	20230417	17430	12.85	20231205	1.42	N	323990	500	114 억		1309508	N	N	853	N	00	N
8	20240119	141139	57	100.00	KSQ150		기타서비스	N	N	N	N		N	19700	-400	5	-1.99	3636780330	181769	129.67	20300	20550	19550	26100	14100	20100	20007.70	5.70	0	-1124	20926	20512	20186	19772	19446	20350	19610	115	6000	500	14070	10	1	22993200	4530	-55.49	16.23	12	0.79	-355.00	1214.00	56153	20230417	-64.92	16958	20231030	16.17	24950	-21.04	20240103	19550	0.77	20240119	71800	-72.56	20230417	17430	13.02	20231205	1.42	N	323990	500	114 억		1309508	N	N	853	N	00	N
9	20240119	131140	57	100.00	KSQ150		기타서비스	N	N	N	N		N	19770	-330	5	-1.64	3281603670	163779	116.83	20300	20550	19550	26100	14100	20100	20036.78	5.70	0	-113	20926	20512	20186	19772	19446	20350	19610	115	6000	500	14070	10	1	22993200	4546	-55.69	16.29	12	0.71	-355.00	1214.00	56153	20230417	-64.79	16958	20231030	16.58	24950	-20.76	20240103	19550	1.13	20240119	71800	-72.47	20230417	17430	13.43	20231205	1.42	N	323990	500	114 억		1309508	N	N	853	N	00	N
10	20240119	121144	57	100.00	KSQ150		기타서비스	N	N	N	N		N	19770	-330	5	-1.64	2533999760	125823	89.76	20300	20550	19710	26100	14100	20100	20139.40	5.70	0	-992	20926	20512	20186	19772	19446	20350	19610	115	6000	500	14070	10	1	22993200	4546	-55.69	16.29	12	0.55	-355.00	1214.00	56153	20230417	-64.79	16958	20231030	16.58	24950	-20.76	20240103	19710	0.30	20240119	71800	-72.47	20230417	17430	13.43	20231205	1.42	N	323990	500	114 억		1309508	N	N	853	N	00	N
11	20240119	111143	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20050	-50	5	-0.25	1758118010	86828	61.94	20300	20550	19940	26100	14100	20100	20248.28	5.70	0	12273	20926	20512	20186	19772	19446	20350	19610	115	6000	500	14070	50	1	22993200	4610	-56.48	16.52	12	0.38	-355.00	1214.00	56153	20230417	-64.29	16958	20231030	18.23	24950	-19.64	20240103	19860	0.96	20240118	71800	-72.08	20230417	17430	15.03	20231205	1.42	N	323990	500	114 억		1309508	N	N	853	N	00	N
12	20240119	101147	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20450	350	2	1.74	1116716100	54913	39.17	20300	20550	20100	26100	14100	20100	20336.10	5.70	0	29128	20926	20512	20186	19772	19446	20350	19610	115	6000	500	14070	50	1	22993200	4702	-57.61	16.85	12	0.24	-355.00	1214.00	56153	20230417	-63.58	16958	20231030	20.59	24950	-18.04	20240103	19860	2.97	20240118	71800	-71.52	20230417	17430	17.33	20231205	1.42	N	323990	500	114 억		1309508	N	N	853	N	00	N
13	20240119	091141	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20350	250	2	1.24	338670050	16685	11.90	20300	20400	20100	26100	14100	20100	20297.88	5.70	0	10108	20926	20512	20186	19772	19446	20350	19610	115	6000	500	14070	50	1	22993200	4679	-57.32	16.76	12	0.07	-355.00	1214.00	56153	20230417	-63.76	16958	20231030	20.00	24950	-18.44	20240103	19860	2.47	20240118	71800	-71.66	20230417	17430	16.75	20231205	1.42	N	323990	500	114 억		1309508	N	N	853	N	00	N
14	20240118	161138	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20100	-200	5	-0.99	2782570870	138023	101.14	20450	20600	19860	26350	14250	20300	20160.32	5.80	0	-22606	21253	20776	20373	19896	19493	20575	19695	115	6050	500	14210	50	1	22993200	4622	-56.62	16.56	12	0.60	-355.00	1214.00	56153	20230417	-64.20	16958	20231030	18.53	24950	-19.44	20240103	19860	1.21	20240118	71800	-72.01	20230417	17430	15.32	20231205	1.46	N	323990	500	114 억		1333682	N	N	853	N	00	N
15	20240118	151138	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20150	-150	5	-0.74	2713911750	134611	98.64	20450	20600	19860	26350	14250	20300	20161.13	5.80	0	-21671	21253	20776	20373	19896	19493	20575	19695	115	6050	500	14210	50	1	22993200	4633	-56.76	16.60	12	0.59	-355.00	1214.00	56153	20230417	-64.12	16958	20231030	18.82	24950	-19.24	20240103	19860	1.46	20240118	71800	-71.94	20230417	17430	15.61	20231205	1.46	N	323990	500	114 억		1333682	N	N	166	N	00	N
16	20240118	141138	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20050	-250	5	-1.23	2369689510	117414	86.04	20450	20600	19860	26350	14250	20300	20182.33	5.80	0	-27695	21253	20776	20373	19896	19493	20575	19695	115	6050	500	14210	50	1	22993200	4610	-56.48	16.52	12	0.51	-355.00	1214.00	56153	20230417	-64.29	16958	20231030	18.23	24950	-19.64	20240103	19860	0.96	20240118	71800	-72.08	20230417	17430	15.03	20231205	1.46	N	323990	500	114 억		1333682	N	N	166	N	00	N
17	20240118	131136	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20200	-100	5	-0.49	1620616900	79933	58.57	20450	20600	20050	26350	14250	20300	20274.69	5.80	0	-17195	21253	20776	20373	19896	19493	20575	19695	115	6050	500	14210	50	1	22993200	4645	-56.90	16.64	12	0.35	-355.00	1214.00	56153	20230417	-64.03	16958	20231030	19.12	24950	-19.04	20240103	19970	1.15	20240117	71800	-71.87	20230417	17430	15.89	20231205	1.46	N	323990	500	114 억		1333682	N	N	166	N	00	N
18	20240118	121140	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20150	-150	5	-0.74	1424775400	70232	51.46	20450	20600	20050	26350	14250	20300	20286.70	5.80	0	-15433	21253	20776	20373	19896	19493	20575	19695	115	6050	500	14210	50	1	22993200	4633	-56.76	16.60	12	0.31	-355.00	1214.00	56153	20230417	-64.12	16958	20231030	18.82	24950	-19.24	20240103	19970	0.90	20240117	71800	-71.94	20230417	17430	15.61	20231205	1.46	N	323990	500	114 억		1333682	N	N	166	N	00	N
19	20240118	111139	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20350	50	2	0.25	985518950	48514	35.55	20450	20600	20050	26350	14250	20300	20314.12	5.80	0	-1452	21253	20776	20373	19896	19493	20575	19695	115	6050	500	14210	50	1	22993200	4679	-57.32	16.76	12	0.21	-355.00	1214.00	56153	20230417	-63.76	16958	20231030	20.00	24950	-18.44	20240103	19970	1.90	20240117	71800	-71.66	20230417	17430	16.75	20231205	1.46	N	323990	500	114 억		1333682	N	N	166	N	00	N
20	20240118	101135	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20600	300	2	1.48	705580700	34778	25.48	20450	20600	20050	26350	14250	20300	20288.13	5.80	0	4276	21253	20776	20373	19896	19493	20575	19695	115	6050	500	14210	50	1	22993200	4737	-58.03	16.97	12	0.15	-355.00	1214.00	56153	20230417	-63.31	16958	20231030	21.48	24950	-17.43	20240103	19970	3.15	20240117	71800	-71.31	20230417	17430	18.19	20231205	1.46	N	323990	500	114 억		1333682	N	N	166	N	00	N
21	20240118	091136	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20350	50	2	0.25	248059450	12274	8.99	20450	20450	20050	26350	14250	20300	20210.06	5.80	0	-381	21253	20776	20373	19896	19493	20575	19695	115	6050	500	14210	50	1	22993200	4679	-57.32	16.76	12	0.05	-355.00	1214.00	56153	20230417	-63.76	16958	20231030	20.00	24950	-18.44	20240103	19970	1.90	20240117	71800	-71.66	20230417	17430	16.75	20231205	1.46	N	323990	500	114 억		1333682	N	N	166	N	00	N
22	20240117	161134	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20300	-250	5	-1.22	2718340080	134299	82.57	20750	20850	19970	26700	14400	20550	20240.86	5.71	0	10724	21716	21132	20666	20082	19616	21425	20375	115	6150	500	14380	50	1	22993200	4668	-57.18	16.72	12	0.58	-355.00	1214.00	56153	20230417	-63.85	16958	20231030	19.71	24950	-18.64	20240103	19970	1.65	20240117	71800	-71.73	20230417	17430	16.47	20231205	1.48	N	323990	500	114 억		1311884	N	N	166	N	00	N
23	20240117	151137	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20300	-250	5	-1.22	2573563280	127158	78.18	20750	20850	19970	26700	14400	20550	20239.10	5.71	0	8542	21716	21132	20666	20082	19616	21425	20375	115	6150	500	14380	50	1	22993200	4668	-57.18	16.72	12	0.55	-355.00	1214.00	56153	20230417	-63.85	16958	20231030	19.71	24950	-18.64	20240103	19970	1.65	20240117	71800	-71.73	20230417	17430	16.47	20231205	1.48	N	323990	500	114 억		1311884	N	N	1523	N	00	N
24	20240117	141134	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20250	-300	5	-1.46	2333350280	115266	70.87	20750	20850	19970	26700	14400	20550	20243.18	5.71	0	8439	21716	21132	20666	20082	19616	21425	20375	115	6150	500	14380	50	1	22993200	4656	-57.04	16.68	12	0.50	-355.00	1214.00	56153	20230417	-63.94	16958	20231030	19.41	24950	-18.84	20240103	19970	1.40	20240117	71800	-71.80	20230417	17430	16.18	20231205	1.48	N	323990	500	114 억		1311884	N	N	1523	N	00	N
25	20240117	131134	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20100	-450	5	-2.19	2132191830	105303	64.74	20750	20850	19970	26700	14400	20550	20248.16	5.71	0	6571	21716	21132	20666	20082	19616	21425	20375	115	6150	500	14380	50	1	22993200	4622	-56.62	16.56	12	0.46	-355.00	1214.00	56153	20230417	-64.20	16958	20231030	18.53	24950	-19.44	20240103	19970	0.65	20240117	71800	-72.01	20230417	17430	15.32	20231205	1.48	N	323990	500	114 억		1311884	N	N	1523	N	00	N
26	20240117	121137	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20050	-500	5	-2.43	1891967880	93338	57.39	20750	20850	19970	26700	14400	20550	20270.07	5.71	0	6252	21716	21132	20666	20082	19616	21425	20375	115	6150	500	14380	50	1	22993200	4610	-56.48	16.52	12	0.41	-355.00	1214.00	56153	20230417	-64.29	16958	20231030	18.23	24950	-19.64	20240103	19970	0.40	20240117	71800	-72.08	20230417	17430	15.03	20231205	1.48	N	323990	500	114 억		1311884	N	N	1523	N	00	N
27	20240117	111137	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20200	-350	5	-1.70	1679993580	82819	50.92	20750	20850	19970	26700	14400	20550	20285.12	5.71	0	6576	21716	21132	20666	20082	19616	21425	20375	115	6150	500	14380	50	1	22993200	4645	-56.90	16.64	12	0.36	-355.00	1214.00	56153	20230417	-64.03	16958	20231030	19.12	24950	-19.04	20240103	19970	1.15	20240117	71800	-71.87	20230417	17430	15.89	20231205	1.48	N	323990	500	114 억		1311884	N	N	1523	N	00	N
28	20240117	101134	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20250	-300	5	-1.46	957221750	47016	28.91	20750	20850	20150	26700	14400	20550	20359.49	5.71	0	6612	21716	21132	20666	20082	19616	21425	20375	115	6150	500	14380	50	1	22993200	4656	-57.04	16.68	12	0.20	-355.00	1214.00	56153	20230417	-63.94	16958	20231030	19.41	24950	-18.84	20240103	20150	0.50	20240117	71800	-71.80	20230417	17430	16.18	20231205	1.48	N	323990	500	114 억		1311884	N	N	1523	N	00	N
29	20240117	091137	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20400	-150	5	-0.73	284952600	13914	8.55	20750	20850	20350	26700	14400	20550	20479.56	5.71	0	2395	21716	21132	20666	20082	19616	21425	20375	115	6150	500	14380	50	1	22993200	4691	-57.46	16.80	12	0.06	-355.00	1214.00	56153	20230417	-63.67	16958	20231030	20.30	24950	-18.24	20240103	20200	0.99	20240116	71800	-71.59	20230417	17430	17.04	20231205	1.48	N	323990	500	114 억		1311884	N	N	1523	N	00	N
30	20240116	161132	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20550	-150	5	-0.72	3310523750	159829	88.51	20500	21250	20200	26900	14500	20700	20713.32	5.65	0	10554	21666	21182	20766	20282	19866	20975	20075	115	6200	500	14490	50	1	22993200	4725	-57.89	16.93	12	0.70	-355.00	1214.00	56153	20230417	-63.40	16958	20231030	21.18	24950	-17.64	20240103	20200	1.73	20240116	71800	-71.38	20230417	17430	17.90	20231205	1.49	N	323990	500	114 억		1299740	N	N	1523	N	00	N
31	20240116	151129	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20600	-100	5	-0.48	3148201200	151951	84.15	20500	21250	20200	26900	14500	20700	20718.53	5.65	0	9832	21666	21182	20766	20282	19866	20975	20075	115	6200	500	14490	50	1	22993200	4737	-58.03	16.97	12	0.66	-355.00	1214.00	56153	20230417	-63.31	16958	20231030	21.48	24950	-17.43	20240103	20200	1.98	20240116	71800	-71.31	20230417	17430	18.19	20231205	1.49	N	323990	500	114 억		1299740	N	N	1345	N	00	N
32	20240116	141133	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20850	150	2	0.72	2860451100	138055	76.46	20500	21250	20200	26900	14500	20700	20719.65	5.65	0	15957	21666	21182	20766	20282	19866	20975	20075	115	6200	500	14490	50	1	22993200	4794	-58.73	17.17	12	0.60	-355.00	1214.00	56153	20230417	-62.87	16958	20231030	22.95	24950	-16.43	20240103	20200	3.22	20240116	71800	-70.96	20230417	17430	19.62	20231205	1.49	N	323990	500	114 억		1299740	N	N	1345	N	00	N
33	20240116	131134	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20800	100	2	0.48	2637688300	127322	70.51	20500	21250	20200	26900	14500	20700	20716.67	5.65	0	17867	21666	21182	20766	20282	19866	20975	20075	115	6200	500	14490	50	1	22993200	4783	-58.59	17.13	12	0.55	-355.00	1214.00	56153	20230417	-62.96	16958	20231030	22.66	24950	-16.63	20240103	20200	2.97	20240116	71800	-71.03	20230417	17430	19.33	20231205	1.49	N	323990	500	114 억		1299740	N	N	1345	N	00	N
34	20240116	121130	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20700	0	3	0.00	2451480300	118379	65.56	20500	21250	20200	26900	14500	20700	20708.74	5.65	0	16137	21666	21182	20766	20282	19866	20975	20075	115	6200	500	14490	50	1	22993200	4760	-58.31	17.05	12	0.51	-355.00	1214.00	56153	20230417	-63.14	16958	20231030	22.07	24950	-17.03	20240103	20200	2.48	20240116	71800	-71.17	20230417	17430	18.76	20231205	1.49	N	323990	500	114 억		1299740	N	N	1345	N	00	N
35	20240116	111130	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20750	50	2	0.24	2201353650	106281	58.86	20500	21250	20200	26900	14500	20700	20712.58	5.65	0	19812	21666	21182	20766	20282	19866	20975	20075	115	6200	500	14490	50	1	22993200	4771	-58.45	17.09	12	0.46	-355.00	1214.00	56153	20230417	-63.05	16958	20231030	22.36	24950	-16.83	20240103	20200	2.72	20240116	71800	-71.10	20230417	17430	19.05	20231205	1.49	N	323990	500	114 억		1299740	N	N	1345	N	00	N
36	20240116	101130	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20500	-200	5	-0.97	1473299350	70831	39.23	20500	21250	20400	26900	14500	20700	20800.21	5.65	0	10398	21666	21182	20766	20282	19866	20975	20075	115	6200	500	14490	50	1	22993200	4714	-57.75	16.89	12	0.31	-355.00	1214.00	56153	20230417	-63.49	16958	20231030	20.89	24950	-17.84	20240103	20350	0.74	20240115	71800	-71.45	20230417	17430	17.61	20231205	1.49	N	323990	500	114 억		1299740	N	N	1345	N	00	N
37	20240116	091128	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20950	250	2	1.21	529033050	25214	13.96	20500	21250	20500	26900	14500	20700	20981.73	5.65	0	7745	21666	21182	20766	20282	19866	20975	20075	115	6200	500	14490	50	1	22993200	4817	-59.01	17.26	12	0.11	-355.00	1214.00	56153	20230417	-62.69	16958	20231030	23.54	24950	-16.03	20240103	20350	2.95	20240115	71800	-70.82	20230417	17430	20.20	20231205	1.49	N	323990	500	114 억		1299740	N	N	1345	N	00	N
38	20240115	161127	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20700	-600	5	-2.82	3734074850	179759	66.94	21200	21250	20350	27650	14950	21300	20772.42	5.49	1	37103	22966	22132	21566	20732	20166	21850	20450	115	6350	500	14910	50	1	22993200	4760	-58.31	17.05	12	0.78	-355.00	1214.00	56153	20230417	-63.14	16958	20231030	22.07	24950	-17.03	20240103	20350	1.72	20240115	71800	-71.17	20230417	17430	18.76	20231205	1.49	N	323990	500	114 억		1262298	N	N	1345	N	00	N
39	20240115	151128	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20800	-500	5	-2.35	3537756050	170287	63.41	21200	21250	20350	27650	14950	21300	20774.92	5.49	1	33374	22966	22132	21566	20732	20166	21850	20450	115	6350	500	14910	50	1	22993200	4783	-58.59	17.13	12	0.74	-355.00	1214.00	56153	20230417	-62.96	16958	20231030	22.66	24950	-16.63	20240103	20350	2.21	20240115	71800	-71.03	20230417	17430	19.33	20231205	1.49	N	323990	500	114 억		1262298	N	N	2521	N	00	N
40	20240115	141128	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20650	-650	5	-3.05	3095141700	148839	55.42	21200	21250	20350	27650	14950	21300	20794.86	5.49	1	25521	22966	22132	21566	20732	20166	21850	20450	115	6350	500	14910	50	1	22993200	4748	-58.17	17.01	12	0.65	-355.00	1214.00	56153	20230417	-63.23	16958	20231030	21.77	24950	-17.23	20240103	20350	1.47	20240115	71800	-71.24	20230417	17430	18.47	20231205	1.49	N	323990	500	114 억		1262298	N	N	2521	N	00	N
41	20240115	131127	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20900	-400	5	-1.88	2502776900	120159	44.74	21200	21250	20350	27650	14950	21300	20828.45	5.49	1	19549	22966	22132	21566	20732	20166	21850	20450	115	6350	500	14910	50	1	22993200	4806	-58.87	17.22	12	0.52	-355.00	1214.00	56153	20230417	-62.78	16958	20231030	23.25	24950	-16.23	20240103	20350	2.70	20240115	71800	-70.89	20230417	17430	19.91	20231205	1.49	N	323990	500	114 억		1262298	N	N	2521	N	00	N
42	20240115	121127	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21000	-300	5	-1.41	2239324400	107539	40.04	21200	21250	20350	27650	14950	21300	20822.89	5.49	1	23645	22966	22132	21566	20732	20166	21850	20450	115	6350	500	14910	50	1	22993200	4829	-59.15	17.30	12	0.47	-355.00	1214.00	56153	20230417	-62.60	16958	20231030	23.84	24950	-15.83	20240103	20350	3.19	20240115	71800	-70.75	20230417	17430	20.48	20231205	1.49	N	323990	500	114 억		1262298	N	N	2521	N	00	N
43	20240115	111127	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20900	-400	5	-1.88	2041942050	98120	36.54	21200	21250	20350	27650	14950	21300	20810.12	5.49	1	21926	22966	22132	21566	20732	20166	21850	20450	115	6350	500	14910	50	1	22993200	4806	-58.87	17.22	12	0.43	-355.00	1214.00	56153	20230417	-62.78	16958	20231030	23.25	24950	-16.23	20240103	20350	2.70	20240115	71800	-70.89	20230417	17430	19.91	20231205	1.49	N	323990	500	114 억		1262298	N	N	2521	N	00	N
44	20240115	101122	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21100	-200	5	-0.94	1514113200	72853	27.13	21200	21250	20350	27650	14950	21300	20782.35	5.49	1	20619	22966	22132	21566	20732	20166	21850	20450	115	6350	500	14910	50	1	22993200	4852	-59.44	17.38	12	0.32	-355.00	1214.00	56153	20230417	-62.42	16958	20231030	24.43	24950	-15.43	20240103	20350	3.69	20240115	71800	-70.61	20230417	17430	21.06	20231205	1.49	N	323990	500	114 억		1262298	N	N	2521	N	00	N
45	20240115	091126	57	100.00	KSQ150		기타서비스	N	N	N	N		N	20850	-450	5	-2.11	924445150	44770	16.67	21200	21250	20350	27650	14950	21300	20647.17	5.49	1	14902	22966	22132	21566	20732	20166	21850	20450	115	6350	500	14910	50	1	22993200	4794	-58.73	17.17	12	0.19	-355.00	1214.00	56153	20230417	-62.87	16958	20231030	22.95	24950	-16.43	20240103	20350	2.46	20240115	71800	-70.96	20230417	17430	19.62	20231205	1.49	N	323990	500	114 억		1262298	N	N	2521	N	00	N
46	20240112	161137	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21300	-1150	5	-5.12	5737195100	267041	128.82	22250	22400	21000	29150	15750	22450	21484.56	5.66	0	-57340	23250	22850	22150	21750	21050	23050	21950	115	6700	500	15710	50	1	22993200	4898	-60.00	17.55	12	1.16	-355.00	1214.00	56153	20230417	-62.07	16958	20231030	25.60	24950	-14.63	20240103	21000	1.43	20240112	71800	-70.33	20230417	17430	22.20	20231205	1.48	N	323990	500	114 억		1302170	N	N	2521	N	00	N
47	20240112	151124	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21300	-1150	5	-5.12	5535761900	257583	124.25	22250	22400	21000	29150	15750	22450	21491.18	5.66	0	-56927	23250	22850	22150	21750	21050	23050	21950	115	6700	500	15710	50	1	22993200	4898	-60.00	17.55	12	1.12	-355.00	1214.00	56153	20230417	-62.07	16958	20231030	25.60	24950	-14.63	20240103	21000	1.43	20240112	71800	-70.33	20230417	17430	22.20	20231205	1.48	N	323990	500	114 억		1302170	N	N	354	N	00	N
48	20240112	141123	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21200	-1250	5	-5.57	4930325550	229101	110.52	22250	22400	21000	29150	15750	22450	21520.31	5.66	0	-56590	23250	22850	22150	21750	21050	23050	21950	115	6700	500	15710	50	1	22993200	4875	-59.72	17.46	12	1.00	-355.00	1214.00	56153	20230417	-62.25	16958	20231030	25.01	24950	-15.03	20240103	21000	0.95	20240112	71800	-70.47	20230417	17430	21.63	20231205	1.48	N	323990	500	114 억		1302170	N	N	354	N	00	N
49	20240112	131118	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21250	-1200	5	-5.35	3745633350	173036	83.47	22250	22400	21200	29150	15750	22450	21646.56	5.66	0	-59954	23250	22850	22150	21750	21050	23050	21950	115	6700	500	15710	50	1	22993200	4886	-59.86	17.50	12	0.75	-355.00	1214.00	56153	20230417	-62.16	16958	20231030	25.31	24950	-14.83	20240103	21200	0.24	20240112	71800	-70.40	20230417	17430	21.92	20231205	1.48	N	323990	500	114 억		1302170	N	N	354	N	00	N
50	20240112	121122	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21650	-800	5	-3.56	2397363850	110219	53.17	22250	22400	21550	29150	15750	22450	21750.91	5.66	0	-23772	23250	22850	22150	21750	21050	23050	21950	115	6700	500	15710	50	1	22993200	4978	-60.99	17.83	12	0.48	-355.00	1214.00	56153	20230417	-61.44	16958	20231030	27.67	24950	-13.23	20240103	21450	0.93	20240111	71800	-69.85	20230417	17430	24.21	20231205	1.48	N	323990	500	114 억		1302170	N	N	354	N	00	N
51	20240112	111118	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21650	-800	5	-3.56	2073360200	95241	45.94	22250	22400	21550	29150	15750	22450	21769.62	5.66	0	-18887	23250	22850	22150	21750	21050	23050	21950	115	6700	500	15710	50	1	22993200	4978	-60.99	17.83	12	0.41	-355.00	1214.00	56153	20230417	-61.44	16958	20231030	27.67	24950	-13.23	20240103	21450	0.93	20240111	71800	-69.85	20230417	17430	24.21	20231205	1.48	N	323990	500	114 억		1302170	N	N	354	N	00	N
52	20240112	101118	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21750	-700	5	-3.12	1467724550	67282	32.46	22250	22400	21550	29150	15750	22450	21814.52	5.66	0	-7131	23250	22850	22150	21750	21050	23050	21950	115	6700	500	15710	50	1	22993200	5001	-61.27	17.92	12	0.29	-355.00	1214.00	56153	20230417	-61.27	16958	20231030	28.26	24950	-12.83	20240103	21450	1.40	20240111	71800	-69.71	20230417	17430	24.78	20231205	1.48	N	323990	500	114 억		1302170	N	N	354	N	00	N
53	20240112	091121	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22000	-450	5	-2.00	336985850	15217	7.34	22250	22400	21900	29150	15750	22450	22145.35	5.66	0	-4371	23250	22850	22150	21750	21050	23050	21950	115	6700	500	15710	50	1	22993200	5059	-61.97	18.12	12	0.07	-355.00	1214.00	56153	20230417	-60.82	16958	20231030	29.73	24950	-11.82	20240103	21450	2.56	20240111	71800	-69.36	20230417	17430	26.22	20231205	1.48	N	323990	500	114 억		1302170	N	N	354	N	00	N
54	20240111	161112	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22450	700	2	3.22	4547742150	204664	126.36	21500	22550	21450	28250	15250	21750	22220.18	5.66	0	6261	22516	22132	21816	21432	21116	21975	21275	115	6500	500	15220	50	1	22993200	5162	-63.24	18.49	12	0.89	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	24950	-10.02	20240103	21450	4.66	20240111	71800	-68.73	20230417	17430	28.80	20231205	1.52	N	323990	500	114 억		1302103	N	N	354	N	00	N
55	20240111	151120	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22400	650	2	2.99	4288393200	193099	119.22	21500	22550	21450	28250	15250	21750	22208.26	5.66	0	7821	22516	22132	21816	21432	21116	21975	21275	115	6500	500	15220	50	1	22993200	5150	-63.10	18.45	12	0.84	-355.00	1214.00	56153	20230417	-60.11	16958	20231030	32.09	24950	-10.22	20240103	21450	4.43	20240111	71800	-68.80	20230417	17430	28.51	20231205	1.52	N	323990	500	114 억		1302103	N	N	1620	N	00	N
56	20240111	141116	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22450	700	2	3.22	3687775100	166370	102.72	21500	22550	21450	28250	15250	21750	22166.11	5.66	0	10373	22516	22132	21816	21432	21116	21975	21275	115	6500	500	15220	50	1	22993200	5162	-63.24	18.49	12	0.72	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	24950	-10.02	20240103	21450	4.66	20240111	71800	-68.73	20230417	17430	28.80	20231205	1.52	N	323990	500	114 억		1302103	N	N	1620	N	00	N
57	20240111	131114	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22350	600	2	2.76	2820890550	127775	78.89	21500	22500	21450	28250	15250	21750	22077.01	5.66	0	5441	22516	22132	21816	21432	21116	21975	21275	115	6500	500	15220	50	1	22993200	5139	-62.96	18.41	12	0.56	-355.00	1214.00	56153	20230417	-60.20	16958	20231030	31.80	24950	-10.42	20240103	21450	4.20	20240111	71800	-68.87	20230417	17430	28.23	20231205	1.52	N	323990	500	114 억		1302103	N	N	1620	N	00	N
58	20240111	121115	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22450	700	2	3.22	2474213500	112294	69.33	21500	22500	21450	28250	15250	21750	22033.35	5.66	0	10976	22516	22132	21816	21432	21116	21975	21275	115	6500	500	15220	50	1	22993200	5162	-63.24	18.49	12	0.49	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	24950	-10.02	20240103	21450	4.66	20240111	71800	-68.73	20230417	17430	28.80	20231205	1.52	N	323990	500	114 억		1302103	N	N	1620	N	00	N
59	20240111	111117	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22350	600	2	2.76	1804341850	82325	50.83	21500	22400	21450	28250	15250	21750	21917.30	5.66	0	9762	22516	22132	21816	21432	21116	21975	21275	115	6500	500	15220	50	1	22993200	5139	-62.96	18.41	12	0.36	-355.00	1214.00	56153	20230417	-60.20	16958	20231030	31.80	24950	-10.42	20240103	21450	4.20	20240111	71800	-68.87	20230417	17430	28.23	20231205	1.52	N	323990	500	114 억		1302103	N	N	1620	N	00	N
60	20240111	101115	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21850	100	2	0.46	879251400	40478	24.99	21500	22000	21450	28250	15250	21750	21721.71	5.66	0	3036	22516	22132	21816	21432	21116	21975	21275	115	6500	500	15220	50	1	22993200	5024	-61.55	18.00	12	0.18	-355.00	1214.00	56153	20230417	-61.09	16958	20231030	28.85	24950	-12.42	20240103	21450	1.86	20240111	71800	-69.57	20230417	17430	25.36	20231205	1.52	N	323990	500	114 억		1302103	N	N	1620	N	00	N
61	20240111	091116	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21950	200	2	0.92	300791550	13843	8.55	21500	22000	21450	28250	15250	21750	21728.78	5.66	0	3066	22516	22132	21816	21432	21116	21975	21275	115	6500	500	15220	50	1	22993200	5047	-61.83	18.08	12	0.06	-355.00	1214.00	56153	20230417	-60.91	16958	20231030	29.44	24950	-12.02	20240103	21450	2.33	20240111	71800	-69.43	20230417	17430	25.93	20231205	1.52	N	323990	500	114 억		1302103	N	N	1620	N	00	N
62	20240110	161111	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21750	-600	5	-2.68	3480078100	160067	82.61	22100	22200	21500	29050	15650	22350	21741.04	5.69	0	-28953	23016	22682	22366	22032	21716	22850	22200	115	6700	500	15640	50	1	22993200	5001	-61.27	17.92	12	0.70	-355.00	1214.00	56153	20230417	-61.27	16958	20231030	28.26	24950	-12.83	20240103	21500	1.16	20240110	71800	-69.71	20230417	17430	24.78	20231205	1.53	N	323990	500	114 억		1308275	N	N	1620	N	00	N
63	20240110	151114	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21850	-500	5	-2.24	3227785550	148513	76.65	22100	22200	21500	29050	15650	22350	21733.67	5.69	0	-23953	23016	22682	22366	22032	21716	22850	22200	115	6700	500	15640	50	1	22993200	5024	-61.55	18.00	12	0.65	-355.00	1214.00	56153	20230417	-61.09	16958	20231030	28.85	24950	-12.42	20240103	21500	1.63	20240110	71800	-69.57	20230417	17430	25.36	20231205	1.53	N	323990	500	114 억		1308275	N	N	675	N	00	N
64	20240110	141115	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21650	-700	5	-3.13	2798148800	128741	66.44	22100	22200	21500	29050	15650	22350	21734.31	5.69	0	-19019	23016	22682	22366	22032	21716	22850	22200	115	6700	500	15640	50	1	22993200	4978	-60.99	17.83	12	0.56	-355.00	1214.00	56153	20230417	-61.44	16958	20231030	27.67	24950	-13.23	20240103	21500	0.70	20240110	71800	-69.85	20230417	17430	24.21	20231205	1.53	N	323990	500	114 억		1308275	N	N	675	N	00	N
65	20240110	131112	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21700	-650	5	-2.91	2545446150	117077	60.42	22100	22200	21500	29050	15650	22350	21741.20	5.69	0	-16559	23016	22682	22366	22032	21716	22850	22200	115	6700	500	15640	50	1	22993200	4990	-61.13	17.87	12	0.51	-355.00	1214.00	56153	20230417	-61.36	16958	20231030	27.96	24950	-13.03	20240103	21500	0.93	20240110	71800	-69.78	20230417	17430	24.50	20231205	1.53	N	323990	500	114 억		1308275	N	N	675	N	00	N
66	20240110	121115	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21700	-650	5	-2.91	2182211700	100286	51.76	22100	22200	21500	29050	15650	22350	21759.38	5.69	0	-11919	23016	22682	22366	22032	21716	22850	22200	115	6700	500	15640	50	1	22993200	4990	-61.13	17.87	12	0.44	-355.00	1214.00	56153	20230417	-61.36	16958	20231030	27.96	24950	-13.03	20240103	21500	0.93	20240110	71800	-69.78	20230417	17430	24.50	20231205	1.53	N	323990	500	114 억		1308275	N	N	675	N	00	N
67	20240110	111113	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21900	-450	5	-2.01	1823205250	83747	43.22	22100	22200	21500	29050	15650	22350	21769.81	5.69	0	-11541	23016	22682	22366	22032	21716	22850	22200	115	6700	500	15640	50	1	22993200	5036	-61.69	18.04	12	0.36	-355.00	1214.00	56153	20230417	-61.00	16958	20231030	29.14	24950	-12.22	20240103	21500	1.86	20240110	71800	-69.50	20230417	17430	25.65	20231205	1.53	N	323990	500	114 억		1308275	N	N	675	N	00	N
68	20240110	101111	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21900	-450	5	-2.01	1455716200	66880	34.52	22100	22200	21500	29050	15650	22350	21765.35	5.69	0	-8313	23016	22682	22366	22032	21716	22850	22200	115	6700	500	15640	50	1	22993200	5036	-61.69	18.04	12	0.29	-355.00	1214.00	56153	20230417	-61.00	16958	20231030	29.14	24950	-12.22	20240103	21500	1.86	20240110	71800	-69.50	20230417	17430	25.65	20231205	1.53	N	323990	500	114 억		1308275	N	N	675	N	00	N
69	20240110	091112	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21650	-700	5	-3.13	597405950	27404	14.14	22100	22200	21550	29050	15650	22350	21798.24	5.69	0	-7717	23016	22682	22366	22032	21716	22850	22200	115	6700	500	15640	50	1	22993200	4978	-60.99	17.83	12	0.12	-355.00	1214.00	56153	20230417	-61.44	16958	20231030	27.67	24950	-13.23	20240103	21550	0.46	20240110	71800	-69.85	20230417	17430	24.21	20231205	1.53	N	323990	500	114 억		1308275	N	N	675	N	00	N
70	20240109	161109	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22350	400	2	1.82	4309124050	192703	86.27	22250	22700	22050	28500	15400	21950	22361.65	5.73	-188	7627	22883	22416	22133	21666	21383	22275	21525	115	6550	500	15360	50	1	22993200	5139	-62.96	18.41	12	0.84	-355.00	1214.00	56153	20230417	-60.20	16958	20231030	31.80	24950	-10.42	20240103	21850	2.29	20240108	71800	-68.87	20230417	17430	28.23	20231205	1.59	N	323990	500	114 억		1316506	N	N	675	N	00	N
71	20240109	151111	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22150	200	2	0.91	4117011000	184054	82.40	22250	22700	22050	28500	15400	21950	22368.67	5.73	-188	4496	22883	22416	22133	21666	21383	22275	21525	115	6550	500	15360	50	1	22993200	5093	-62.39	18.25	12	0.80	-355.00	1214.00	56153	20230417	-60.55	16958	20231030	30.62	24950	-11.22	20240103	21850	1.37	20240108	71800	-69.15	20230417	17430	27.08	20231205	1.59	N	323990	500	114 억		1316506	N	N	1882	N	00	N
72	20240109	141109	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22150	200	2	0.91	3777677100	168720	75.53	22250	22700	22050	28500	15400	21950	22390.41	5.73	-188	5242	22883	22416	22133	21666	21383	22275	21525	115	6550	500	15360	50	1	22993200	5093	-62.39	18.25	12	0.73	-355.00	1214.00	56153	20230417	-60.55	16958	20231030	30.62	24950	-11.22	20240103	21850	1.37	20240108	71800	-69.15	20230417	17430	27.08	20231205	1.59	N	323990	500	114 억		1316506	N	N	1882	N	00	N
73	20240109	131109	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22300	350	2	1.59	3257822150	145226	65.02	22250	22700	22100	28500	15400	21950	22433.02	5.73	-188	15047	22883	22416	22133	21666	21383	22275	21525	115	6550	500	15360	50	1	22993200	5127	-62.82	18.37	12	0.63	-355.00	1214.00	56153	20230417	-60.29	16958	20231030	31.50	24950	-10.62	20240103	21850	2.06	20240108	71800	-68.94	20230417	17430	27.94	20231205	1.59	N	323990	500	114 억		1316506	N	N	1882	N	00	N
74	20240109	121119	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22650	700	2	3.19	2665446950	118771	53.17	22250	22700	22100	28500	15400	21950	22442.21	5.73	-188	14742	22883	22416	22133	21666	21383	22275	21525	115	6550	500	15360	50	1	22993200	5208	-63.80	18.66	12	0.52	-355.00	1214.00	56153	20230417	-59.66	16958	20231030	33.57	24950	-9.22	20240103	21850	3.66	20240108	71800	-68.45	20230417	17430	29.95	20231205	1.59	N	323990	500	114 억		1316506	N	N	1882	N	00	N
75	20240109	111114	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22450	500	2	2.28	2198891800	98041	43.89	22250	22700	22100	28500	15400	21950	22428.65	5.73	-188	11143	22883	22416	22133	21666	21383	22275	21525	115	6550	500	15360	50	1	22993200	5162	-63.24	18.49	12	0.43	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	24950	-10.02	20240103	21850	2.75	20240108	71800	-68.73	20230417	17430	28.80	20231205	1.59	N	323990	500	114 억		1316506	N	N	1882	N	00	N
76	20240109	101111	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22250	300	2	1.37	1831930350	81652	36.55	22250	22700	22100	28500	15400	21950	22436.28	5.73	-188	8208	22883	22416	22133	21666	21383	22275	21525	115	6550	500	15360	50	1	22993200	5116	-62.68	18.33	12	0.36	-355.00	1214.00	56153	20230417	-60.38	16958	20231030	31.21	24950	-10.82	20240103	21850	1.83	20240108	71800	-69.01	20230417	17430	27.65	20231205	1.59	N	323990	500	114 억		1316506	N	N	1882	N	00	N
77	20240109	091111	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22500	550	2	2.51	599454950	26779	11.99	22250	22600	22100	28500	15400	21950	22386.49	5.73	-188	4357	22883	22416	22133	21666	21383	22275	21525	115	6550	500	15360	50	1	22993200	5173	-63.38	18.53	12	0.12	-355.00	1214.00	56153	20230417	-59.93	16958	20231030	32.68	24950	-9.82	20240103	21850	2.97	20240108	71800	-68.66	20230417	17430	29.09	20231205	1.59	N	323990	500	114 억		1316506	N	N	1882	N	00	N
78	20240108	161108	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21950	-450	5	-2.01	4875559450	220431	75.61	22150	22600	21850	29100	15700	22400	22118.40	5.74	0	-7094	23666	23032	22666	22032	21666	22850	21850	115	6700	500	15680	50	1	22993200	5047	-61.83	18.08	12	0.96	-355.00	1214.00	56153	20230417	-60.91	16958	20231030	29.44	24950	-12.02	20240103	21850	0.46	20240108	71800	-69.43	20230417	17430	25.93	20231205	1.57	N	323990	500	114 억		1320942	N	N	1880	N	00	N
79	20240108	151109	57	100.00	KSQ150		기타서비스	N	N	N	N		N	21900	-500	5	-2.23	4388148650	198207	67.99	22150	22600	21850	29100	15700	22400	22138.87	5.74	0	-8700	23666	23032	22666	22032	21666	22850	21850	115	6700	500	15680	50	1	22993200	5036	-61.69	18.04	12	0.86	-355.00	1214.00	56153	20230417	-61.00	16958	20231030	29.14	24950	-12.22	20240103	21850	0.23	20240108	71800	-69.50	20230417	17430	25.65	20231205	1.57	N	323990	500	114 억		1320942	N	N	1601	N	00	N
80	20240108	141109	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22050	-350	5	-1.56	3988660650	180012	61.75	22150	22600	21850	29100	15700	22400	22157.39	5.74	0	-5936	23666	23032	22666	22032	21666	22850	21850	115	6700	500	15680	50	1	22993200	5070	-62.11	18.16	12	0.78	-355.00	1214.00	56153	20230417	-60.73	16958	20231030	30.03	24950	-11.62	20240103	21850	0.92	20240108	71800	-69.29	20230417	17430	26.51	20231205	1.57	N	323990	500	114 억		1320942	N	N	1601	N	00	N
81	20240108	131108	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22000	-400	5	-1.79	3451535700	155579	53.36	22150	22600	21850	29100	15700	22400	22184.73	5.74	0	-6052	23666	23032	22666	22032	21666	22850	21850	115	6700	500	15680	50	1	22993200	5059	-61.97	18.12	12	0.68	-355.00	1214.00	56153	20230417	-60.82	16958	20231030	29.73	24950	-11.82	20240103	21850	0.69	20240108	71800	-69.36	20230417	17430	26.22	20231205	1.57	N	323990	500	114 억		1320942	N	N	1601	N	00	N
82	20240108	121109	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22200	-200	5	-0.89	3082102600	138898	47.64	22150	22600	21850	29100	15700	22400	22189.28	5.74	0	2022	23666	23032	22666	22032	21666	22850	21850	115	6700	500	15680	50	1	22993200	5104	-62.54	18.29	12	0.60	-355.00	1214.00	56153	20230417	-60.47	16958	20231030	30.91	24950	-11.02	20240103	21850	1.60	20240108	71800	-69.08	20230417	17430	27.37	20231205	1.57	N	323990	500	114 억		1320942	N	N	1601	N	00	N
83	20240108	111110	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22350	-50	5	-0.22	2769599550	124888	42.84	22150	22600	21850	29100	15700	22400	22176.19	5.74	0	3495	23666	23032	22666	22032	21666	22850	21850	115	6700	500	15680	50	1	22993200	5139	-62.96	18.41	12	0.54	-355.00	1214.00	56153	20230417	-60.20	16958	20231030	31.80	24950	-10.42	20240103	21850	2.29	20240108	71800	-68.87	20230417	17430	28.23	20231205	1.57	N	323990	500	114 억		1320942	N	N	1601	N	00	N
84	20240108	101110	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22350	-50	5	-0.22	2170641000	98104	33.65	22150	22600	21850	29100	15700	22400	22125.18	5.74	0	2022	23666	23032	22666	22032	21666	22850	21850	115	6700	500	15680	50	1	22993200	5139	-62.96	18.41	12	0.43	-355.00	1214.00	56153	20230417	-60.20	16958	20231030	31.80	24950	-10.42	20240103	21850	2.29	20240108	71800	-68.87	20230417	17430	28.23	20231205	1.57	N	323990	500	114 억		1320942	N	N	1601	N	00	N
85	20240108	091107	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22200	-200	5	-0.89	679655850	30500	10.46	22150	22600	22000	29100	15700	22400	22282.78	5.74	0	-3232	23666	23032	22666	22032	21666	22850	21850	115	6700	500	15680	50	1	22993200	5104	-62.54	18.29	12	0.13	-355.00	1214.00	56153	20230417	-60.47	16958	20231030	30.91	24950	-11.02	20240103	22000	0.91	20240108	71800	-69.08	20230417	17430	27.37	20231205	1.57	N	323990	500	114 억		1320942	N	N	1601	N	00	N
86	20240105	161107	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22400	-500	5	-2.18	6458277850	285179	53.12	23250	23300	22300	29750	16050	22900	22646.62	5.71	0	2884	24766	23832	23116	22182	21466	23475	21825	115	6850	500	16030	50	1	22993200	5150	-63.10	18.45	12	1.24	-355.00	1214.00	56153	20230417	-60.11	16958	20231030	32.09	24950	-10.22	20240103	22300	0.45	20240105	71800	-68.80	20230417	17430	28.51	20231205	1.46	N	323990	500	114 억		1312726	N	N	1601	N	00	N
87	20240105	151108	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22450	-450	5	-1.97	6203471900	273813	51.01	23250	23300	22300	29750	16050	22900	22655.87	5.71	0	2248	24766	23832	23116	22182	21466	23475	21825	115	6850	500	16030	50	1	22993200	5162	-63.24	18.49	12	1.19	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	24950	-10.02	20240103	22300	0.67	20240105	71800	-68.73	20230417	17430	28.80	20231205	1.46	N	323990	500	114 억		1312726	N	N	3095	N	00	N
88	20240105	141105	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22400	-500	5	-2.18	5038064300	221777	41.31	23250	23300	22300	29750	16050	22900	22716.80	5.71	0	-12257	24766	23832	23116	22182	21466	23475	21825	115	6850	500	16030	50	1	22993200	5150	-63.10	18.45	12	0.96	-355.00	1214.00	56153	20230417	-60.11	16958	20231030	32.09	24950	-10.22	20240103	22300	0.45	20240105	71800	-68.80	20230417	17430	28.51	20231205	1.46	N	323990	500	114 억		1312726	N	N	3095	N	00	N
89	20240105	131107	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22700	-200	5	-0.87	4123976850	181069	33.73	23250	23300	22450	29750	16050	22900	22775.72	5.71	0	-17366	24766	23832	23116	22182	21466	23475	21825	115	6850	500	16030	50	1	22993200	5219	-63.94	18.70	12	0.79	-355.00	1214.00	56153	20230417	-59.57	16958	20231030	33.86	24950	-9.02	20240103	22400	1.34	20240104	71800	-68.38	20230417	17430	30.24	20231205	1.46	N	323990	500	114 억		1312726	N	N	3095	N	00	N
90	20240105	121107	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22600	-300	5	-1.31	3544041150	155388	28.95	23250	23300	22450	29750	16050	22900	22807.69	5.71	0	-8206	24766	23832	23116	22182	21466	23475	21825	115	6850	500	16030	50	1	22993200	5196	-63.66	18.62	12	0.68	-355.00	1214.00	56153	20230417	-59.75	16958	20231030	33.27	24950	-9.42	20240103	22400	0.89	20240104	71800	-68.52	20230417	17430	29.66	20231205	1.46	N	323990	500	114 억		1312726	N	N	3095	N	00	N
91	20240105	111104	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22550	-350	5	-1.53	2971724700	129994	24.22	23250	23300	22500	29750	16050	22900	22860.48	5.71	0	-7872	24766	23832	23116	22182	21466	23475	21825	115	6850	500	16030	50	1	22993200	5185	-63.52	18.57	12	0.57	-355.00	1214.00	56153	20230417	-59.84	16958	20231030	32.98	24950	-9.62	20240103	22400	0.67	20240104	71800	-68.59	20230417	17430	29.37	20231205	1.46	N	323990	500	114 억		1312726	N	N	3095	N	00	N
92	20240105	101108	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22750	-150	5	-0.66	2147401300	93624	17.44	23250	23300	22550	29750	16050	22900	22936.44	5.71	0	-8802	24766	23832	23116	22182	21466	23475	21825	115	6850	500	16030	50	1	22993200	5231	-64.08	18.74	12	0.41	-355.00	1214.00	56153	20230417	-59.49	16958	20231030	34.15	24950	-8.82	20240103	22400	1.56	20240104	71800	-68.31	20230417	17430	30.52	20231205	1.46	N	323990	500	114 억		1312726	N	N	3095	N	00	N
93	20240105	091104	57	100.00	KSQ150		기타서비스	N	N	N	N		N	23050	150	2	0.66	685503850	29706	5.53	23250	23300	22850	29750	16050	22900	23076.28	5.71	0	-10385	24766	23832	23116	22182	21466	23475	21825	115	6850	500	16030	50	1	22993200	5300	-64.93	18.99	12	0.13	-355.00	1214.00	56153	20230417	-58.95	16958	20231030	35.92	24950	-7.62	20240103	22400	2.90	20240104	71800	-67.90	20230417	17430	32.24	20231205	1.46	N	323990	500	114 억		1312726	N	N	3095	N	00	N
94	20240104	161102	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22900	-1200	5	-4.98	12298610000	534152	92.20	24000	24050	22400	31300	16900	24100	23024.27	5.76	0	-21433	25466	24782	24266	23582	23066	24525	23325	115	7200	500	16870	50	1	22993200	5265	-64.51	18.86	12	2.32	-355.00	1214.00	56153	20230417	-59.22	16958	20231030	35.04	24950	-8.22	20240103	22400	2.23	20240104	71800	-68.11	20230417	17430	31.38	20231205	1.49	N	323990	500	114 억		1324669	N	N	3095	N	00	N
95	20240104	151104	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22750	-1350	5	-5.60	11925117050	517799	89.38	24000	24050	22400	31300	16900	24100	23029.85	5.76	0	-14211	25466	24782	24266	23582	23066	24525	23325	115	7200	500	16870	50	1	22993200	5231	-64.08	18.74	12	2.25	-355.00	1214.00	56153	20230417	-59.49	16958	20231030	34.15	24950	-8.82	20240103	22400	1.56	20240104	71800	-68.31	20230417	17430	30.52	20231205	1.49	N	323990	500	114 억		1324669	N	N	8523	N	00	N
96	20240104	141104	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22700	-1400	5	-5.81	10812312600	468747	80.91	24000	24050	22400	31300	16900	24100	23065.83	5.76	0	-11171	25466	24782	24266	23582	23066	24525	23325	115	7200	500	16870	50	1	22993200	5219	-63.94	18.70	12	2.04	-355.00	1214.00	56153	20230417	-59.57	16958	20231030	33.86	24950	-9.02	20240103	22400	1.34	20240104	71800	-68.38	20230417	17430	30.24	20231205	1.49	N	323990	500	114 억		1324669	N	N	8523	N	00	N
97	20240104	131104	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22700	-1400	5	-5.81	8768868600	378784	65.38	24000	24050	22550	31300	16900	24100	23149.39	5.76	0	-7706	25466	24782	24266	23582	23066	24525	23325	115	7200	500	16870	50	1	22993200	5219	-63.94	18.70	12	1.65	-355.00	1214.00	56153	20230417	-59.57	16958	20231030	33.86	24950	-9.02	20240103	22450	1.11	20240102	71800	-68.38	20230417	17430	30.24	20231205	1.49	N	323990	500	114 억		1324669	N	N	8523	N	00	N
98	20240104	121102	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22800	-1300	5	-5.39	8090116350	348899	60.22	24000	24050	22550	31300	16900	24100	23186.87	5.76	0	-630	25466	24782	24266	23582	23066	24525	23325	115	7200	500	16870	50	1	22993200	5242	-64.23	18.78	12	1.52	-355.00	1214.00	56153	20230417	-59.40	16958	20231030	34.45	24950	-8.62	20240103	22450	1.56	20240102	71800	-68.25	20230417	17430	30.81	20231205	1.49	N	323990	500	114 억		1324669	N	N	8523	N	00	N
99	20240104	111101	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22850	-1250	5	-5.19	6789469750	291771	50.36	24000	24050	22700	31300	16900	24100	23269.10	5.76	0	-2332	25466	24782	24266	23582	23066	24525	23325	115	7200	500	16870	50	1	22993200	5254	-64.37	18.82	12	1.27	-355.00	1214.00	56153	20230417	-59.31	16958	20231030	34.74	24950	-8.42	20240103	22450	1.78	20240102	71800	-68.18	20230417	17430	31.10	20231205	1.49	N	323990	500	114 억		1324669	N	N	8523	N	00	N
100	20240104	101059	57	100.00	KSQ150		기타서비스	N	N	N	N		N	23400	-700	5	-2.90	4481815550	191257	33.01	24000	24050	23000	31300	16900	24100	23432.55	5.76	0	3221	25466	24782	24266	23582	23066	24525	23325	115	7200	500	16870	50	1	22993200	5380	-65.92	19.28	12	0.83	-355.00	1214.00	56153	20230417	-58.33	16958	20231030	37.99	24950	-6.21	20240103	22450	4.23	20240102	71800	-67.41	20230417	17430	34.25	20231205	1.49	N	323990	500	114 억		1324669	N	N	8523	N	00	N
101	20240104	091104	57	100.00	KSQ150		기타서비스	N	N	N	N		N	23650	-450	5	-1.87	968953400	40752	7.03	24000	24050	23550	31300	16900	24100	23774.72	5.76	0	-9713	25466	24782	24266	23582	23066	24525	23325	115	7200	500	16870	50	1	22993200	5438	-66.62	19.48	12	0.18	-355.00	1214.00	56153	20230417	-57.88	16958	20231030	39.46	24950	-5.21	20240103	22450	5.35	20240102	71800	-67.06	20230417	17430	35.69	20231205	1.49	N	323990	500	114 억		1324669	N	N	8523	N	00	N
102	20240103	161059	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24100	-450	5	-1.83	13880032400	572885	49.75	24950	24950	23750	31900	17200	24550	24228.59	6.14	0	-118813	26150	25350	23900	23100	21650	25750	23500	115	7350	500	17180	50	1	22993200	5541	-67.89	19.85	12	2.49	-355.00	1214.00	56153	20230417	-57.08	16958	20231030	42.12	24950	-3.41	20240103	22450	7.35	20240102	71800	-66.43	20230417	17430	38.27	20231205	1.50	N	323990	500	114 억		1411429	N	N	8523	N	00	N
103	20240103	151057	57	100.00	KSQ150		기타서비스	N	N	N	N		N	23900	-650	5	-2.65	13331675050	550064	47.77	24950	24950	23750	31900	17200	24550	24236.59	6.14	0	-110575	26150	25350	23900	23100	21650	25750	23500	115	7350	500	17180	50	1	22993200	5495	-67.32	19.69	12	2.39	-355.00	1214.00	56153	20230417	-57.44	16958	20231030	40.94	24950	-4.21	20240103	22450	6.46	20240102	71800	-66.71	20230417	17430	37.12	20231205	1.50	N	323990	500	114 억		1411429	N	N	2810	N	00	N
104	20240103	141056	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24050	-500	5	-2.04	12126643500	499777	43.40	24950	24950	23750	31900	17200	24550	24264.11	6.14	0	-98850	26150	25350	23900	23100	21650	25750	23500	115	7350	500	17180	50	1	22993200	5530	-67.75	19.81	12	2.17	-355.00	1214.00	56153	20230417	-57.17	16958	20231030	41.82	24950	-3.61	20240103	22450	7.13	20240102	71800	-66.50	20230417	17430	37.98	20231205	1.50	N	323990	500	114 억		1411429	N	N	2810	N	00	N
105	20240103	131057	57	100.00	KSQ150		기타서비스	N	N	N	N		N	23950	-600	5	-2.44	11275803150	464416	40.33	24950	24950	23750	31900	17200	24550	24279.53	6.14	0	-93396	26150	25350	23900	23100	21650	25750	23500	115	7350	500	17180	50	1	22993200	5507	-67.46	19.73	12	2.02	-355.00	1214.00	56153	20230417	-57.35	16958	20231030	41.23	24950	-4.01	20240103	22450	6.68	20240102	71800	-66.64	20230417	17430	37.41	20231205	1.50	N	323990	500	114 억		1411429	N	N	2810	N	00	N
106	20240103	121101	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24200	-350	5	-1.43	9780156750	402170	34.93	24950	24950	23750	31900	17200	24550	24318.46	6.14	0	-70890	26150	25350	23900	23100	21650	25750	23500	115	7350	500	17180	50	1	22993200	5564	-68.17	19.93	12	1.75	-355.00	1214.00	56153	20230417	-56.90	16958	20231030	42.71	24950	-3.01	20240103	22450	7.80	20240102	71800	-66.30	20230417	17430	38.84	20231205	1.50	N	323990	500	114 억		1411429	N	N	2810	N	00	N
107	20240103	111056	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24500	-50	5	-0.20	9076605950	373206	32.41	24950	24950	23750	31900	17200	24550	24320.63	6.14	0	-68846	26150	25350	23900	23100	21650	25750	23500	115	7350	500	17180	50	1	22993200	5633	-69.01	20.18	12	1.62	-355.00	1214.00	56153	20230417	-56.37	16958	20231030	44.47	24950	-1.80	20240103	22450	9.13	20240102	71800	-65.88	20230417	17430	40.56	20231205	1.50	N	323990	500	114 억		1411429	N	N	2810	N	00	N
108	20240103	101057	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24150	-400	5	-1.63	6828624500	281390	24.44	24950	24950	23750	31900	17200	24550	24267.47	6.14	0	-63162	26150	25350	23900	23100	21650	25750	23500	115	7350	500	17180	50	1	22993200	5553	-68.03	19.89	12	1.22	-355.00	1214.00	56153	20230417	-56.99	16958	20231030	42.41	24950	-3.21	20240103	22450	7.57	20240102	71800	-66.36	20230417	17430	38.55	20231205	1.50	N	323990	500	114 억		1411429	N	N	2810	N	00	N
109	20240103	091057	57	100.00	KSQ150		기타서비스	N	N	N	N		N	23950	-600	5	-2.44	3417685800	140689	12.22	24950	24950	23750	31900	17200	24550	24292.49	6.14	0	-33337	26150	25350	23900	23100	21650	25750	23500	115	7350	500	17180	50	1	22993200	5507	-67.46	19.73	12	0.61	-355.00	1214.00	56153	20230417	-57.35	16958	20231030	41.23	24950	-4.01	20240103	22450	6.68	20240102	71800	-66.64	20230417	17430	37.41	20231205	1.50	N	323990	500	114 억		1411429	N	N	2810	N	00	N
110	20240102	161054	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24550	2100	2	9.35	26565151450	1115906	245.60	22900	24700	22450	29150	15750	22450	23803.42	6.05	0	28988	23383	22916	22283	21816	21183	23150	22050	115	6700	500	15710	50	1	22993200	5645	-69.15	20.22	12	4.85	-355.00	1214.00	56153	20230417	-56.28	16958	20231030	44.77	24700	-0.61	20240102	22450	9.35	20240102	71800	-65.81	20230417	17430	40.85	20231205	1.54	N	323990	500	114 억		1391441	N	N	2810	N	00	N
111	20240102	151053	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24350	1900	2	8.46	24358292700	1025997	225.81	22900	24700	22450	29150	15750	22450	23741.10	6.05	0	28524	23383	22916	22283	21816	21183	23150	22050	115	6700	500	15710	50	1	22993200	5599	-68.59	20.06	12	4.46	-355.00	1214.00	56153	20230417	-56.64	16958	20231030	43.59	24700	-1.42	20240102	22450	8.46	20240102	71800	-66.09	20230417	17430	39.70	20231205	1.54	N	323990	500	114 억		1391441	N	N	14525	N	00	N
112	20240102	141054	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24350	1900	2	8.46	21905884350	924974	203.57	22900	24700	22450	29150	15750	22450	23682.70	6.05	0	43953	23383	22916	22283	21816	21183	23150	22050	115	6700	500	15710	50	1	22993200	5599	-68.59	20.06	12	4.02	-355.00	1214.00	56153	20230417	-56.64	16958	20231030	43.59	24700	-1.42	20240102	22450	8.46	20240102	71800	-66.09	20230417	17430	39.70	20231205	1.54	N	323990	500	114 억		1391441	N	N	14525	N	00	N
113	20240102	131048	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24250	1800	2	8.02	17391578250	738926	162.63	22900	24700	22450	29150	15750	22450	23536.29	6.05	0	23287	23383	22916	22283	21816	21183	23150	22050	115	6700	500	15710	50	1	22993200	5576	-68.31	19.98	12	3.21	-355.00	1214.00	56153	20230417	-56.81	16958	20231030	43.00	24700	-1.82	20240102	22450	8.02	20240102	71800	-66.23	20230417	17430	39.13	20231205	1.54	N	323990	500	114 억		1391441	N	N	14525	N	00	N
114	20240102	121048	57	100.00	KSQ150		기타서비스	N	N	N	N		N	23350	900	2	4.01	9550540400	413183	90.94	22900	23800	22450	29150	15750	22450	23114.55	6.05	0	-31042	23383	22916	22283	21816	21183	23150	22050	115	6700	500	15710	50	1	22993200	5369	-65.77	19.23	12	1.80	-355.00	1214.00	56153	20230417	-58.42	16958	20231030	37.69	23800	-1.89	20240102	22450	4.01	20240102	71800	-67.48	20230417	17430	33.96	20231205	1.54	N	323990	500	114 억		1391441	N	N	14525	N	00	N
115	20240102	111047	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22750	300	2	1.34	7302300050	316317	69.62	22900	23800	22450	29150	15750	22450	23085.39	6.05	0	-59594	23383	22916	22283	21816	21183	23150	22050	115	6700	500	15710	50	1	22993200	5231	-64.08	18.74	12	1.38	-355.00	1214.00	56153	20230417	-59.49	16958	20231030	34.15	23800	-4.41	20240102	22450	1.34	20240102	71800	-68.31	20230417	17430	30.52	20231205	1.54	N	323990	500	114 억		1391441	N	N	14525	N	00	N
116	20240102	101038	57	100.00	KSQ150		기타서비스	N	N	N	N		N	23150	700	2	3.12	3729299300	159453	35.09	22900	23800	22900	29150	15750	22450	23388.08	6.05	0	-29228	23383	22916	22283	21816	21183	23150	22050	115	6700	500	15710	50	1	22993200	5323	-65.21	19.07	12	0.69	-355.00	1214.00	56153	20230417	-58.77	16958	20231030	36.51	23800	-2.73	20240102	22900	1.09	20240102	71800	-67.76	20230417	17430	32.82	20231205	1.54	N	323990	500	114 억		1391441	N	N	14525	N	00	N
117	20240102	091024	57	100.00	KSQ150		기타서비스	N	N	N	N		N	22450	0	3	0.00	0	0	0.00	0	0	0	29150	15750	22450	0.00	6.05	0	0	23383	22916	22283	21816	21183	23150	22050	115	6700	500	15710	50	1	22993200	5162	-63.24	18.49	12	0.00	-355.00	1214.00	56153	20230417	-60.02	16958	20231030	32.39	0	0.00	0	0	0.00	0	71800	-68.73	20230417	17430	28.80	20231205	1.54	N	323990	500	114 억		1391441	N	N	14525	N	00	N